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
10/01	2,190	2,202	2,131	2,144	-1.06%	959,100	-	-4.63%
09/30	2,120	2,180	2,120	2,167	+2.65%	1,086,200	-	-3.99%
09/29	2,150	2,160	2,093	2,111	-4.09%	1,224,900	-	-6.59%
09/28	（5%ルール）古河電気工業（0%）
09/28	2,231	2,240	2,192	2,201	-1.3%	1,310,900	-	-2.87%
09/25	2,230	2,257	2,203	2,230	+0.5%	1,105,500	-	-1.85%
09/24	（IR情報）15:45 古河電気工業株式会社による当社株式の売却に関する当社の見解
09/24	2,230	2,265	2,212	2,219	-1.42%	572,600	-	-2.72%
09/18	2,273	2,276	2,237	2,251	+1.17%	1,263,200	-	-1.75%
09/17	2,248	2,255	2,219	2,225	-0.36%	500,200	-	-3.13%
09/16	2,200	2,235	2,200	2,233	+1.78%	503,300	-	-3.08%
09/15	2,180	2,218	2,176	2,194	-0.54%	600,400	-	-5.1%
09/14	2,162	2,206	2,148	2,206	+1.94%	855,400	-	-4.79%
09/11	2,135	2,188	2,129	2,164	-2.96%	1,065,800	-	-6.8%
09/10	2,240	2,250	2,196	2,230	-1.37%	712,100	-	-4.21%
09/09	2,223	2,275	2,221	2,261	+2.26%	584,800	-	-3.38%
09/08	2,265	2,278	2,210	2,211	-2.77%	854,100	-	-5.63%
09/07	2,285	2,299	2,265	2,274	+1.52%	466,600	-	-3.11%
09/04	2,283	2,294	2,240	2,240	-0.13%	519,300	-	-4.72%
09/03	2,269	2,283	2,230	2,243	+0.45%	563,100	-	-4.55%
09/02	2,317	2,323	2,214	2,233	-5.58%	1,231,900	-	-4.9%
09/01	2,305	2,383	2,299	2,365	+0.98%	803,500	-	+0.68%
08/31	2,286	2,342	2,275	2,342	+0.64%	815,100	-	-0.34%
08/28	2,362	2,369	2,327	2,327	-1.15%	1,598,500	-	-1.1%
08/27	2,429	2,449	2,327	2,354	-2.77%	1,055,500	-	-0.25%
08/26	2,375	2,431	2,351	2,421	+2.54%	750,900	-	+2.54%
08/25	2,355	2,394	2,324	2,361	-0.25%	1,238,500	-	+0.08%
08/24	（5%ルール）Effissimo Capital Management Pte.Ltd.（24.28%）
08/24	2,391	2,446	2,342	2,367	+5.62%	1,732,000	-	+0.42%
08/21	2,268	2,296	2,233	2,241	-1.19%	1,778,100	-	-5.04%
08/20	2,340	2,351	2,241	2,268	-2.7%	2,021,000	-	-4.38%
08/19	2,400	2,408	2,324	2,331	-5.74%	1,008,600	-	-2.1%
08/18	2,522	2,595	2,463	2,473	+0.77%	1,425,400	-	+3.65%
08/17	2,427	2,497	2,414	2,454	+1.95%	1,041,800	-	+2.76%
08/14	2,415	2,447	2,384	2,407	-0.12%	974,400	-	+0.71%
08/13	2,412	2,495	2,397	2,410	-0.41%	723,000	-	+0.75%
08/12	2,379	2,444	2,369	2,420	+3.91%	737,900	-	+1.04%
08/10	2,350	2,421	2,325	2,329	+0.09%	974,200	-	-3%
08/07	2,368	2,404	2,288	2,327	+0.39%	1,410,300	-	-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	-	-4.1%
08/05	2,400	2,522	2,381	2,518	+7.01%	768,100	-	+3.92%
08/04	2,330	2,368	2,306	2,353	+1.82%	538,700	-	-2.97%
08/03	2,293	2,374	2,222	2,311	-1.87%	808,800	-	-4.82%
07/31	2,299	2,401	2,264	2,355	+5.61%	909,600	-	-3.29%
07/30	2,156	2,256	2,144	2,230	+2.48%	983,000	-	-8.64%
07/29	2,262	2,272	2,133	2,176	-4.39%	1,022,500	-	-11.4%
07/28	2,356	2,372	2,257	2,276	-4.81%	675,500	-	-8%
07/27	2,414	2,415	2,346	2,391	-0.95%	596,600	-	-4.28%
07/24	2,444	2,451	2,388	2,414	-3.21%	533,500	-	-4.02%
07/23	2,400	2,495	2,400	2,494	+4.75%	735,000	-	-1.58%
07/22	2,402	2,430	2,371	2,381	+0.13%	716,700	-	-6.66%
07/21	2,350	2,378	2,305	2,378	+3.39%	837,300	-	-7.54%
07/17	2,377	2,382	2,227	2,300	-6.39%	1,121,800	-	-11.5%
07/16	2,496	2,505	2,455	2,457	-2.69%	661,400	-	-6.29%
07/15	2,550	2,551	2,493	2,525	+0.64%	585,100	-	-4.39%
07/14	2,443	2,551	2,406	2,509	+2.24%	895,100	-	-5.61%
07/13	2,568	2,585	2,436	2,454	-2.77%	538,500	-	-8.43%
07/10	2,570	2,602	2,499	2,524	+1.04%	1,163,500	-	-6.59%
07/09	2,445	2,509	2,430	2,498	+2.04%	926,300	-	-8.43%
07/08	2,475	2,519	2,427	2,448	-1.84%	677,400	-	-11.24%
07/07	2,580	2,613	2,485	2,494	-3.07%	1,026,000	-	-10.77%
07/06	2,509	2,589	2,487	2,573	+2.59%	1,036,100	-	-8.95%
07/03	2,527	2,544	2,466	2,508	-0.87%	986,300	-	-12.03%
07/02	2,467	2,565	2,442	2,530	+1.81%	636,500	-	-12.27%
07/01	2,531	2,564	2,438	2,485	-2.59%	1,081,000	-	-14.78%
06/30	2,500	2,586	2,482	2,551	+4.63%	1,120,800	-	-13.55%
06/29	2,519	2,529	2,389	2,438	-2.25%	1,346,900	-	-18.52%
06/26	2,456	2,543	2,451	2,494	-0.16%	1,330,700	-	-17.74%
06/25	2,633	2,642	2,487	2,498	-4.18%	1,344,300	-	-18.34%
06/24	2,587	2,629	2,515	2,607	-0.19%	1,313,900	-	-15.44%
06/23	2,881	2,952	2,608	2,612	-9.78%	1,744,600	-	-15.74%
06/22	2,691	2,912	2,674	2,895	+3.1%	1,045,400	-	-7.33%
06/19	2,786	2,863	2,777	2,808	-2.7%	844,300	-	-10.29%
06/18	2,950	2,976	2,886	2,886	-1.2%	633,100	-	-8.15%
06/17	2,909	2,970	2,904	2,921	+0.27%	579,300	-	-7.09%
06/16	3,000	3,040	2,902	2,913	-4.18%	802,200	-	-7.32%
06/15	2,981	3,065	2,976	3,040	+5.04%	546,100	-	-3.12%
06/12	2,965	3,000	2,894	2,894	-0.72%	601,600	-	-7.48%
06/11	2,790	2,921	2,754	2,915	-1.55%	795,900	-	-6.69%
06/10	3,025	3,100	2,947	2,961	-3.24%	586,100	-	-5.07%
06/09	3,070	3,110	2,989	3,060	+2%	773,100	-	-1.64%
06/08	3,015	3,060	2,961	3,000	-5.51%	682,800	-	-3.16%
06/05	3,130	3,255	3,110	3,175	-2.31%	681,200	-	+2.75%
06/04	3,255	3,265	3,200	3,250	-3.7%	442,100	-	+5.62%
06/03	3,320	3,460	3,290	3,375	+3.21%	600,400	-	+10.22%
06/02	3,155	3,300	3,100	3,270	+2.51%	745,300	-	+7.64%
06/01	3,200	3,255	3,075	3,190	-3.92%	873,400	-	+5.52%
05/29	3,375	3,400	3,270	3,320	-0.75%	1,121,800	-	+10.19%
05/28	3,300	3,345	3,195	3,345	-0.45%	772,800	-	+11.61%
05/27	3,560	3,585	3,350	3,360	-6.01%	591,300	-	+12.79%
05/26	3,455	3,580	3,400	3,575	+4.08%	892,200	-	+20.53%
05/25	3,300	3,495	3,265	3,435	+8.53%	795,200	-	+16.68%
05/22	3,080	3,190	3,045	3,165	+1.93%	706,100	-	+8.02%
05/21	3,100	3,150	3,020	3,105	+2.48%	580,000	-	+6.19%
05/20	3,145	3,170	3,030	3,030	-5.31%	630,400	-	+3.66%
05/19	3,120	3,225	3,055	3,200	+4.92%	948,700	-	+9.51%
05/18	3,050	3,090	2,987	3,050	-2.09%	868,100	-	+4.7%
05/15	3,365	3,380	3,050	3,115	+6.13%	1,463,100	-	+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	-	+1.56%
05/13	2,779	2,917	2,756	2,895	+3.88%	696,300	-	+0.56%
05/12	2,800	2,833	2,767	2,787	+0.04%	606,500	-	-2.65%
05/11	2,800	2,817	2,760	2,786	-0.5%	669,500	-	-2.35%
05/08	2,725	2,800	2,681	2,800	+0.14%	546,500	-	-1.2%

UACJ（5741）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート