日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
10/06	2,152	2,185	2,114	2,183	+1.72%	864,200	-	-1.71%	-	-
10/05	2,150	2,160	2,126	2,146	+1.32%	743,200	-	-3.68%	-	-
10/02	2,126	2,159	2,109	2,118	-1.21%	822,100	-	-5.4%	-	-
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	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	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	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	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	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%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2010年 3月期	580 232 3/31	275 110 11/19	3,089,600 7,724,000 6/11	赤字	赤字	0.89	0.42	526億8720万	-	0.89倍 3/31
2011年 3月期	695 278 6/4	365 146 3/15	1,803,200 4,508,000 4/8	5.28	2.77	0.91	0.48	631億3380万	331億5660万	0.8倍 3/31
2012年 3月期	800 320 7/11	363 145 11/21	1,451,200 3,628,000 2/8	20.53	9.3	1.03	0.47	726億7200万	329億2950万	0.85倍 3/30
2013年 3月期	793 317 3/26	430 172 10/12 172 10/11	2,905,600 7,264,000 3/26	22.88	12.42	0.94	0.51	719億9070万	390億6120万	0.84倍 3/29
2014年 3月期	1,070 428 3/31	618 247 6/27 247 6/26	2,450,800 6,127,000 12/27	14.1	8.14	1.18	0.68	1833億466万	560億9370万	1.18倍 3/31
2015年 3月期	1,210 484 8/7	713 285 1/21	7,278,400 18,196,000 11/26	23.95	14.1	1.2	0.71	2072億8845万	1220億6035万	0.82倍 3/31
2016年 3月期	895 358 5/11 358 4/27	470 188 9/29	4,209,200 10,523,000 11/6	29.99	15.75	0.93	0.49	1533億2493万	805億1700万	0.59倍 3/31
2017年 3月期	918 367 2/2	520 208 4/11 208 4/8	10,438,800 26,097,000 3/22	18.2	10.32	0.96	0.55	1571億7946万	890億8264万	0.77倍 3/31
2018年 3月期	880 3,520 10/10	596 2,385 2/9	9,651,600 2,412,900 11/6	13.86	9.39	0.87	0.59	1701億1523万	1152億6274万	0.68倍 3/30
2019年 3月期	726 2,905 5/2	507 2,026 3/28	5,829,600 1,457,400 12/12	125.65	87.63	0.73	0.51	1403億9340万	979億1291万	0.52倍 3/29
2020年 3月期	662 2,646 12/18 2,646 12/17	313 1,250 3/17	4,149,600 1,037,400 11/6	62.64	29.59	0.68	0.32	1278億7639万	604億1024万	0.4倍 3/31
2021年 3月期	705 2,819 3/15	343 1,371 4/6	5,013,600 1,253,400 2/5	赤字	赤字	0.74	0.36	1362億3717万	662億5795万	0.7倍 3/31
2022年 3月期	779 3,115 9/16	465 1,858 3/9	5,251,600 1,312,900 2/4	4.69	2.8	0.59	0.35	1505億4232万	897億9378万	0.44倍 3/31
2023年 3月期	705 2,818 3/2	489 1,954 10/3	8,151,200 2,037,800 8/5	赤字	赤字	0.48	0.33	1361億8884万	944億3328万	0.45倍 3/31
2024年 3月期	1,130 4,520 3/22	629 2,517 4/6	5,511,600 1,377,900 8/4	15.73	8.76	0.79	0.44	2184億4343万	1216億4206万	0.77倍 3/29
2025年 3月期	1,438 5,750 11/18	883 3,530 8/5	4,427,200 1,106,800 8/7	9.81	6.02	0.9	0.55	2778億8710万	1705億9852万	0.74倍 3/31
2026年 3月期	3,390 2/12	1,028 4,110 4/7	4,439,200 12/3	15.79	4.78	1.77	0.54	6282億1029万	1904億887万	1.2倍 3/31
最新	2,183 2026/10/6		864,200	-		-		4045億3778万		-

UACJ（5741）のPBR（株価純資産倍率）の推移

2026/05/13～2026/10/06

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート