5741 UACJ

5741
2025/05/23
時価
2256億円
PER 予
11.02倍
2010年以降
赤字-125.59倍
(2010-2025年)
PBR
0.76倍
2010年以降
0.32-1.2倍
(2010-2025年)
配当 予
3.29%
ROE 予
6.88%
ROA 予
2.06%
資料
Link
CSV,JSON

株価チャート

株価

5/23

前日 (5/22)
4,815
始値
4,835
高値
4,930
安値
4,815
終値 +1.14%
4,870
出来高 -23.92%
142,800

乖離率

株価(5日)
移動平均値
+0.08%
4,866
株価(25日)
移動平均値
+1.65%
4,791
出来高(5日)
移動平均値
-1.38%
144,800

2024/12/20~2025/05/23

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2025
05/234,8354,9304,8154,870+1.14%142,8002256億1829万+1.65%11.020.76
05/224,8354,8854,7554,815-1.63%187,7002230億7024万+0.84%10.90.75
05/214,8554,9304,8454,895+0.93%116,9002267億7650万+2.79%11.080.76
05/204,9254,9404,8504,850-1.02%107,7002246億9173万+2.26%10.980.76
05/194,9405,0304,8754,900-0.61%168,9002270億814万+3.55%11.090.76
05/164,8104,9904,8104,930+1.34%207,3002283億9799万+4.69%11.160.77
05/154,8804,9604,8104,865-0.41%193,5002253億8665万+3.8%11.010.76
05/144,8704,9304,6804,885+0.41%264,1002263億1322万+4.87%11.050.76
05/135,0405,0604,4554,865-2.51%415,6002253億8665万+4.78%11.010.76
05/124,8505,0004,8504,990+2.89%145,3002311億7768万+7.71%11.290.78
05/094,8904,9304,8504,850+0.1%89,9002246億9173万+4.91%10.980.76
05/084,8354,8854,8004,845-0.21%81,8002244億6009万+4.87%10.960.75
05/074,8954,9054,8554,855-1.52%105,5002249億2337万+5.15%10.990.76
05/024,9504,9954,9054,930+0.31%172,3002283億9799万+6.78%11.160.77
05/014,8104,9204,8104,915+2.08%202,3002277億306万+6.34%11.120.77
04/304,8404,8654,7804,815+0.73%167,4002230億7024万+3.93%10.90.75
04/284,7554,8004,7254,780+0.84%253,0002214億4876万+2.88%10.820.74
04/254,7404,7554,6904,740+0.64%92,5002195億9563万+1.69%10.730.74
04/244,7354,8054,7004,7100%115,8002182億578万+0.62%10.660.73
04/234,7304,7554,6804,710+1.07%161,2002182億578万+0.04%10.660.73
04/224,5954,6804,5954,660+2.31%143,0002158億8937万-1.63%10.550.73
04/214,5454,5754,5354,555-0.33%92,8002110億2491万-4.39%10.310.71
04/184,5304,6004,5304,570+0.88%89,7002117億1984万-4.65%10.340.71
04/174,4654,5704,4404,530+1.8%152,8002098億6671万-6.04%10.250.71
04/164,4904,5304,4304,450-0.22%146,9002061億6045万-8.27%10.070.69
04/154,5004,5304,4154,460-0.67%159,0002066億2374万-8.53%10.090.69
04/144,4904,5554,4504,490+1.58%98,1002080億1358万-8.44%10.160.7
04/114,3004,4504,2704,420-3.49%131,1002047億7061万-10.4%100.69
04/104,6054,6304,4754,580+5.9%224,0002121億8312万-7.79%10.360.71
04/094,3004,3704,2004,325-1.37%245,6002003億6943万-13.38%9.790.67
04/084,3354,4654,3304,385+6.3%222,7002031億4912万-12.81%9.920.68
04/074,3204,4154,1104,125-8.94%386,7001911億379万-18.57%9.330.64
04/044,4554,5604,4204,530-1.41%402,5002098億6671万-11.33%10.250.71
04/034,5504,6304,5304,595-3.06%273,8002128億7804万-10.46%10.40.72
04/024,8154,8304,7104,740-0.94%253,4002195億9563万-7.94%10.730.74
04/014,8404,8954,7854,785+0.31%241,3002216億8040万-7.3%10.830.75
03/314,7004,7854,5504,770-1.55%359,0002209億8548万-7.75%7.720.74
03/284,9654,9804,8254,845-4.44%194,6002341億5009万-6.47%8.360.8
03/275,1505,1505,0605,070-2.12%117,4002450億2393万-2.37%8.740.84
03/265,2105,2105,1405,180+0.58%108,2002503億4003万-0.12%8.930.86
03/255,1405,1605,0605,150+0.19%113,7002488億9019万-0.52%8.880.86
03/245,2505,2605,1305,140-1.91%134,4002484億691万-0.71%8.870.85
03/215,3605,4305,2205,240-2.78%155,4002532億3973万+1.06%9.040.87
03/195,3705,4305,3705,390-0.92%102,1002604億8896万+4.11%9.30.9
03/185,3405,4705,3205,440+2.06%125,5002629億536万+5.22%9.380.9
03/175,3005,3605,2105,330+0.95%144,8002575億8926万+3.23%9.190.89
03/145,2605,3105,2505,280+0.19%74,3002551億7285万+2.37%9.110.88
03/135,3505,3905,2305,270-0.19%137,1002546億8957万+2.21%9.090.88
03/125,1005,3605,0805,280+4.14%197,9002551億7285万+2.46%9.110.88
03/115,0205,0704,9805,070-1.74%169,7002450億2393万-1.57%8.740.84
03/105,1505,2105,1405,160-1.15%140,1002493億7347万-0.04%8.90.86
03/075,2305,3005,1505,220-0.95%93,0002522億7316万+0.99%90.87
03/065,3505,3705,2405,270+0.76%96,0002546億8957万+1.91%9.090.88
03/055,2405,2605,1605,230-0.19%162,0002527億5644万+1.18%9.020.87
03/045,2405,2905,2005,240-0.95%143,5002532億3973万+1.43%9.040.87
03/035,2205,3405,2105,290+1.73%239,7002556億5614万+2.5%9.120.88
02/285,1605,2205,0905,200+1.76%178,6002513億660万+0.91%8.970.86
02/275,0605,1705,0405,110+1.59%144,5002469億5706万-0.76%8.810.85
02/265,0505,0704,9755,030-0.59%231,7002430億9081万-2.22%8.680.84
02/254,9205,1304,8205,060+1.2%208,6002445億4065万-1.59%8.730.84
02/214,9955,0704,9405,000-0.2%188,4002416億4096万-2.7%8.620.83
02/205,1705,2305,0105,010-3.09%189,6002421億2424万-2.51%8.640.83
02/194,9605,2004,9555,170+5.73%311,8002498億5675万+0.62%8.920.86
02/184,9304,9404,8054,890-1.11%226,1002363億2486万-4.66%8.430.81
02/175,1905,2304,9454,945-3.98%141,3002389億8291万-3.85%8.530.82
02/145,3505,3605,1205,150-3.74%214,8002488億9019万0%8.880.86
02/135,1105,3505,0705,350+6.36%564,4002585億5583万+3.9%9.230.89
02/125,2605,2704,9805,030-3.64%179,8002430億9081万-2.16%8.680.84
02/105,1605,2505,1305,220-0.76%172,2002522億7316万+1.4%90.87
02/075,2605,3005,2305,260+0.77%95,1002542億629万+2.08%9.070.87
02/065,2305,2705,2205,220-0.19%69,3002522億7316万+1.26%90.87
02/055,2405,2705,2005,230+0.97%139,8002527億5644万+1.38%9.020.87
02/045,2505,2905,1105,180-0.96%216,7002503億4003万+0.43%8.930.86
02/035,3005,3405,2305,230-2.24%174,5002527億5644万+1.38%9.020.87
01/315,3205,3705,3005,350+0.19%77,6002585億5583万+3.7%9.230.89
01/305,2705,3505,2505,340+1.33%132,2002580億7255万+3.65%9.210.89
01/295,1605,3105,1605,270+0.76%158,9002546億8957万+2.37%9.090.88
01/285,1105,2805,1105,230+1.75%329,5002527億5644万+1.59%9.020.87
01/275,1605,1905,1205,140+0.39%93,8002484億691万-0.25%8.870.85
01/245,1105,1705,0705,120+0.39%93,9002474億4034万-0.85%8.830.85
01/235,0805,1305,0305,1000%94,4002464億7378万-1.43%8.80.85
01/225,0605,1204,9955,100+2.31%151,6002464億7378万-1.56%8.80.85
01/214,9955,0204,9554,985+0.3%69,5002409億1604万-3.84%8.60.83
01/204,9755,0404,9254,970-0.1%68,5002401億9111万-4.33%8.570.83
01/174,9205,0104,9154,975-0.9%90,6002404億3276万-4.44%8.580.83
01/164,9855,0804,9855,020+1.11%85,9002426億752万-3.79%8.660.83
01/154,9705,0304,9304,9650%169,3002399億4947万-5.07%8.560.82
01/145,1405,1504,9154,965-5.25%257,7002399億4947万-5.43%8.560.82
01/105,0605,2905,0105,240+2.75%134,7002532億3973万-0.61%9.040.87
01/095,1105,1205,0505,100-0.58%140,6002464億7378万-3.43%8.80.85
01/085,2005,2005,1105,130-0.39%145,7002479億2363万-3.06%8.850.85
01/075,2305,2305,1205,150-1.34%101,5002488億9019万-2.87%8.880.86
01/065,3705,4205,2005,220-2.06%103,9002522億7316万-1.71%90.87
2024
12/305,3405,3505,2705,330+0.19%84,7002575億8926万+0.11%9.190.82
12/275,3405,3505,2905,320+0.19%67,3002571億598万-0.23%9.180.82
12/265,2105,3105,1605,310+2.12%101,6002566億2270万-0.62%9.160.82
12/255,2005,2005,1105,200-0.38%73,4002513億660万-2.79%8.970.8
12/245,1705,2205,1605,2200%64,2002522億7316万-2.67%90.8
12/235,2305,2405,1905,220+0.58%73,4002522億7316万-2.94%90.8
12/205,2705,2705,1505,190-0.76%148,2002508億2332万-3.8%8.950.8

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
6,570
657
5/10
1,980
198
3/17
188,300
1,883,000
5/11
--+10.33%
5/7
-22.67%
1/22
2009年
3月期
3,490
349
6/19
1,100
110
3/12

110
3/10
2,662,700
26,627,000
6/18
--+25.34%
5/19
-34.95%
10/8
2010年
3月期
2,320
232
3/31
1,100
110
11/19
772,400
7,724,000
6/11
526億8720万-+22.78%
12/25
-18.87%
7/13
2011年
3月期
2,780
278
6/4
1,460
146
3/15
450,800
4,508,000
4/8
631億3380万331億5660万+13.31%
6/4
-36.09%
3/15
2012年
3月期
3,200
320
7/11
1,450
145
11/21
362,800
3,628,000
2/8
726億7200万329億2950万+17.81%
3/8
-24.26%
11/21
2013年
3月期
3,170
317
3/26
1,720
172
10/12

172
10/11
726,400
7,264,000
3/26
719億9070万390億6120万+18.33%
1/15
-13.15%
5/16
2014年
3月期
4,280
428
3/31
2,470
247
6/27

247
6/26
612,700
6,127,000
12/27
1833億466万560億9370万+18.23%
12/27
-14.17%
6/7
2015年
3月期
4,840
484
8/7
2,850
285
1/21
1,819,600
18,196,000
11/26
2072億8845万1220億6035万+18.75%
8/7
-11.36%
10/8
2016年
3月期
3,580
358
5/11

358
4/27
1,880
188
9/29
1,052,300
10,523,000
11/6
1533億2493万805億1700万+23.39%
11/6
-18.09%
2/12
2017年
3月期
3,670
367
2/2
2,080
208
4/11

208
4/8
2,609,700
26,097,000
3/22
1571億7946万890億8264万+19.01%
5/13
-11.22%
3/8
2018年
3月期
3,520
10/10
2,385
2/9
2,412,900
11/6
1701億1523万1152億6274万+10.36%
9/21
-16.04%
2/9
2019年
3月期
2,905
5/2
2,026
3/28
1,457,400
12/12
1403億9340万979億1291万+11.29%
12/14
-11.4%
12/25
2020年
3月期
2,646
12/18

12/17
1,250
3/17
1,037,400
11/6
1278億7639万604億1024万+30.81%
11/8
-32.07%
3/13
2021年
3月期
2,819
3/15
1,371
4/6
1,253,400
2/5
1362億3717万662億5795万+23.95%
5/20
-11.86%
10/2
2022年
3月期
3,115
9/16
1,858
3/9
1,312,900
2/4
1505億4232万897億9378万+14.1%
1/13
-20.32%
3/9
2023年
3月期
2,818
3/2
1,954
10/3
2,037,800
8/5
1361億8884万944億3328万+23.08%
8/5
-14.87%
9/30
2024年
3月期
4,520
3/22
2,517
4/6
1,377,900
8/4
2184億4343万1216億4206万+18.55%
12/6
-7.24%
10/4
2025年
3月期
5,750
11/18
3,530
8/5
1,106,800
8/7
2778億8710万1705億9852万+20%
8/16
-18.57%
4/7
最新4,870
2025/5/23
142,8002256億1829万+1.65%
4,791

年間値上がり率

2006/12/29 vs 2005/12/30
-25%(0.75倍)
2007/12/28 vs 2006/12/29
-40%(0.6倍)
2008/12/30 vs 2007/12/28
-30%(0.7倍)
2009/12/30 vs 2008/12/30
-25%(0.75倍)
2010/12/30 vs 2009/12/30
48%(1.48倍)
2011/12/30 vs 2010/12/30
-19%(0.81倍)
2012/12/28 vs 2011/12/30
29%(1.29倍)
2013/12/30 vs 2012/12/28
61%(1.61倍)
2014/12/30 vs 2013/12/30
-22%(0.78倍)
2015/12/30 vs 2014/12/30
-9%(0.91倍)
2016/12/30 vs 2015/12/30
13%(1.13倍)
2017/12/29 vs 2016/12/30
-8%(0.92倍)
2018/12/28 vs 2017/12/29
-27%(0.73倍)
2019/12/30 vs 2018/12/28
16%(1.16倍)
2020/12/30 vs 2019/12/30
-24%(0.76倍)
2021/12/30 vs 2020/12/30
41%(1.41倍)
2022/12/30 vs 2021/12/30
-17%(0.83倍)
2023/12/29 vs 2022/12/30
74%(1.74倍)
2024/12/30 vs 2023/12/29
38%(1.38倍)
2025/05/23 vs 2024/12/30
-9%(0.91倍)
過去安値
1,100円(2009/11/19)
343%(4.43倍)
4,870円(5/23)