日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
08/20	2,340	2,351	2,241	2,268	-2.7%	2,021,000	4202億8936万	-4.38%
08/19	2,400	2,408	2,324	2,331	-5.74%	1,008,600	4319億6407万	-2.1%
08/18	2,522	2,595	2,463	2,473	+0.77%	1,425,400	4582億7848万	+3.65%
08/17	2,427	2,497	2,414	2,454	+1.95%	1,041,800	4547億5754万	+2.76%
08/14	2,415	2,447	2,384	2,407	-0.12%	974,400	4460億4784万	+0.71%
08/13	2,412	2,495	2,397	2,410	-0.41%	723,000	4466億378万	+0.75%
08/12	2,379	2,444	2,369	2,420	+3.91%	737,900	4484億5690万	+1.04%
08/10	2,350	2,421	2,325	2,329	+0.09%	974,200	4315億9344万	-3%
08/07	2,368	2,404	2,288	2,327	+0.39%	1,410,300	4312億2282万	-3.36%
08/06	（IR情報）14:00 2026年度第1四半期決算説明会資料
08/06	（IR情報）14:00 連結業績予想及び配当予想の修正(増配)に関するお知らせ
08/06	（IR情報）14:00 2027年3月期第1四半期決算短信〔IFRS〕(連結)
08/06	2,510	2,595	2,307	2,318	-7.94%	1,887,400	4295億5500万	-4.1%
08/05	2,400	2,522	2,381	2,518	+7.01%	768,100	4666億1755万	+3.92%
08/04	2,330	2,368	2,306	2,353	+1.82%	538,700	4360億4095万	-2.97%
08/03	2,293	2,374	2,222	2,311	-1.87%	808,800	4282億5781万	-4.82%
07/31	2,299	2,401	2,264	2,355	+5.61%	909,600	4364億1157万	-3.29%
07/30	2,156	2,256	2,144	2,230	+2.48%	983,000	4132億4748万	-8.64%
07/29	2,262	2,272	2,133	2,176	-4.39%	1,022,500	4032億4059万	-11.4%
07/28	2,356	2,372	2,257	2,276	-4.81%	675,500	4217億7186万	-8%
07/27	2,414	2,415	2,346	2,391	-0.95%	596,600	4430億8283万	-4.28%
07/24	2,444	2,451	2,388	2,414	-3.21%	533,500	4473億4503万	-4.02%
07/23	2,400	2,495	2,400	2,494	+4.75%	735,000	4621億7005万	-1.58%
07/22	2,402	2,430	2,371	2,381	+0.13%	716,700	4412億2971万	-6.66%
07/21	2,350	2,378	2,305	2,378	+3.39%	837,300	4406億7377万	-7.54%
07/17	2,377	2,382	2,227	2,300	-6.39%	1,121,800	4262億1937万	-11.5%
07/16	2,496	2,505	2,455	2,457	-2.69%	661,400	4553億1348万	-6.29%
07/15	2,550	2,551	2,493	2,525	+0.64%	585,100	4679億1474万	-4.39%
07/14	2,443	2,551	2,406	2,509	+2.24%	895,100	4649億4974万	-5.61%
07/13	2,568	2,585	2,436	2,454	-2.77%	538,500	4547億5754万	-8.43%
07/10	2,570	2,602	2,499	2,524	+1.04%	1,163,500	4677億2943万	-6.59%
07/09	2,445	2,509	2,430	2,498	+2.04%	926,300	4629億1130万	-8.43%
07/08	2,475	2,519	2,427	2,448	-1.84%	677,400	4536億4566万	-11.24%
07/07	2,580	2,613	2,485	2,494	-3.07%	1,026,000	4621億7005万	-10.77%
07/06	2,509	2,589	2,487	2,573	+2.59%	1,036,100	4768億976万	-8.95%
07/03	2,527	2,544	2,466	2,508	-0.87%	986,300	4647億6443万	-12.03%
07/02	2,467	2,565	2,442	2,530	+1.81%	636,500	4688億4131万	-12.27%
07/01	2,531	2,564	2,438	2,485	-2.59%	1,081,000	4605億223万	-14.78%
06/30	2,500	2,586	2,482	2,551	+4.63%	1,120,800	4727億3288万	-13.55%
06/29	2,519	2,529	2,389	2,438	-2.25%	1,346,900	4517億9253万	-18.52%
06/26	2,456	2,543	2,451	2,494	-0.16%	1,330,700	4621億7005万	-17.74%
06/25	2,633	2,642	2,487	2,498	-4.18%	1,344,300	4629億1130万	-18.34%
06/24	2,587	2,629	2,515	2,607	-0.19%	1,313,900	4831億1039万	-15.44%
06/23	2,881	2,952	2,608	2,612	-9.78%	1,744,600	4840億3696万	-15.74%
06/22	2,691	2,912	2,674	2,895	+3.1%	1,045,400	5364億8047万	-7.33%
06/19	2,786	2,863	2,777	2,808	-2.7%	844,300	5203億5826万	-10.29%
06/18	2,950	2,976	2,886	2,886	-1.2%	633,100	5348億1265万	-8.15%
06/17	2,909	2,970	2,904	2,921	+0.27%	579,300	5412億9860万	-7.09%
06/16	3,000	3,040	2,902	2,913	-4.18%	802,200	5398億1610万	-7.32%
06/15	2,981	3,065	2,976	3,040	+5.04%	546,100	5633億5082万	-3.12%
06/12	2,965	3,000	2,894	2,894	-0.72%	601,600	5362億9516万	-7.48%
06/11	2,790	2,921	2,754	2,915	-1.55%	795,900	5401億8673万	-6.69%
06/10	3,025	3,100	2,947	2,961	-3.24%	586,100	5487億1111万	-5.07%
06/09	3,070	3,110	2,989	3,060	+2%	773,100	5670億5708万	-1.64%
06/08	3,015	3,060	2,961	3,000	-5.51%	682,800	5559億3831万	-3.16%
06/05	3,130	3,255	3,110	3,175	-2.31%	681,200	5883億6805万	+2.75%
06/04	3,255	3,265	3,200	3,250	-3.7%	442,100	6022億6650万	+5.62%
06/03	3,320	3,460	3,290	3,375	+3.21%	600,400	6254億3060万	+10.22%
06/02	3,155	3,300	3,100	3,270	+2.51%	745,300	6059億7276万	+7.64%
06/01	3,200	3,255	3,075	3,190	-3.92%	873,400	5911億4774万	+5.52%
05/29	3,375	3,400	3,270	3,320	-0.75%	1,121,800	6152億3840万	+10.19%
05/28	3,300	3,345	3,195	3,345	-0.45%	772,800	6198億7122万	+11.61%
05/27	3,560	3,585	3,350	3,360	-6.01%	591,300	6226億5091万	+12.79%
05/26	3,455	3,580	3,400	3,575	+4.08%	892,200	6624億9315万	+20.53%
05/25	3,300	3,495	3,265	3,435	+8.53%	795,200	6365億4937万	+16.68%
05/22	3,080	3,190	3,045	3,165	+1.93%	706,100	5865億1492万	+8.02%
05/21	3,100	3,150	3,020	3,105	+2.48%	580,000	5753億9615万	+6.19%
05/20	3,145	3,170	3,030	3,030	-5.31%	630,400	5614億9769万	+3.66%
05/19	3,120	3,225	3,055	3,200	+4.92%	948,700	5930億87万	+9.51%
05/18	3,050	3,090	2,987	3,050	-2.09%	868,100	5652億395万	+4.7%
05/15	3,365	3,380	3,050	3,115	+6.13%	1,463,100	5772億4928万	+7.23%
05/14	（IR情報）14:00 2025年度決算説明会資料
05/14	（IR情報）14:00 連結業績予想値と実績値との差異及び剰余金の配当(増配)に関するお知らせ
05/14	（IR情報）14:00 2026年3月期決算短信〔IFRS〕(連結)
05/14	2,868	2,959	2,606	2,935	+1.38%	2,340,900	5438億9298万	+1.56%
05/13	2,779	2,917	2,756	2,895	+3.88%	696,300	5364億8047万	+0.56%
05/12	2,800	2,833	2,767	2,787	+0.04%	606,500	5164億6669万	-2.65%
05/11	2,800	2,817	2,760	2,786	-0.5%	669,500	5162億8138万	-2.35%
05/08	2,725	2,800	2,681	2,800	+0.14%	546,500	5188億7576万	-1.2%
05/07	2,789	2,847	2,759	2,796	+1.41%	754,500	5181億3451万	-0.53%
05/01	2,700	2,784	2,684	2,757	+0.51%	407,700	5109億731万	-1.15%
04/30	2,680	2,768	2,633	2,743	-2.11%	965,500	5083億1293万	-0.94%
04/28	2,820	2,853	2,783	2,802	-1.41%	543,300	5192億4638万	+1.85%
04/27	2,844	2,905	2,813	2,842	-0.63%	515,400	5266億5889万	+4.18%
04/24	2,810	2,879	2,800	2,860	+2.29%	642,200	5299億9452万	+5.93%
04/23	2,846	2,878	2,754	2,796	-3.45%	1,039,100	5181億3451万	+4.48%
04/22	2,898	2,929	2,860	2,896	-1.46%	684,700	5366億6578万	+8.79%
04/21	2,941	2,992	2,918	2,939	+0.62%	560,300	5446億3423万	+11.12%
04/20	2,963	2,978	2,897	2,921	+1.14%	491,100	5412億9860万	+11.11%
04/17	3,040	3,045	2,888	2,888	-4.37%	708,100	5351億8328万	+10.48%
04/16	3,010	3,080	3,005	3,020	-0.17%	531,900	5596億4457万	+16.15%
04/15	3,125	3,175	3,015	3,025	-2.1%	685,400	5605億7113万	+17.11%
04/14	3,080	3,140	3,025	3,090	+2.32%	825,500	5726億1646万	+20.75%
04/13	3,090	3,140	2,991	3,020	-1.63%	611,400	5596億4457万	+19.32%
04/13	（空売り報告）Barclays Bank PLC 351,450株（0.18%）-0.41%義務消失
04/10	3,225	3,310	3,070	3,070	+1.82%	1,645,500	5689億1021万	+22.16%
04/09	3,020	3,030	2,934	3,015	+1.31%	942,900	5587億1800万	+20.94%
04/08	2,990	3,020	2,877	2,976	+4.6%	1,309,700	5514億9080万	+20.24%
04/07	2,794	2,863	2,785	2,845	+3.68%	1,078,400	5272億1483万	+15.6%
04/06	2,658	2,760	2,626	2,744	+3.2%	943,300	5084億9824万	+11.64%
04/03	2,551	2,664	2,545	2,659	+6.02%	1,117,300	4927億4666万	+8.13%
04/02	2,634	2,656	2,481	2,508	-1.03%	1,457,900	4647億6443万	+2.12%
04/01	2,432	2,539	2,418	2,534	+9.84%	1,202,500	4695億8256万	+2.97%
03/31	2,223	2,331	2,220	2,307	+4.01%	1,488,400	4275億1656万	-6.37%
03/30	2,093	2,218	2,092	2,218	-1.47%	673,100	4110億2372万	-10.24%
03/27	2,214	2,251	2,171	2,251	+0.04%	861,200	4171億3904万	-9.2%
03/26	2,293	2,308	2,219	2,250	-1.88%	552,800	4169億5373万	-9.49%
03/23	（空売り報告）Barclays Bank PLC 1,111,450株（0.59%）-0.02%

UACJ（5741）のイベントチャート

2026/03/26～2026/08/20

イベント情報＆株価推移

開示資料

決算

株式

チャート