ユニプレス（5949）の株価チャート
株価
4/16
- 前日 (4/15)
- 1,386
- 始値
- 1,386
- 高値
- 1,388
- 安値
- 1,376
- 終値 -0.36%
- 1,381
- 出来高 -26.26%
- 81,700
乖離率
- 株価（5日）
移動平均値 - -0.5%
1,388 - 株価（25日）
移動平均値 - +3.29%
1,337 - 出来高（5日）
移動平均値 - -23.89%
107,340
2025/11/18～2026/04/16
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 04/16 | 1,386 | 1,388 | 1,376 | 1,381 | -0.36% | 81,700 | 621億5186万 | +3.29% | - | 0.46 |
| 04/15 | 1,391 | 1,405 | 1,376 | 1,386 | +0.07% | 110,800 | 623億7689万 | +3.74% | - | 0.46 |
| 04/14 | 1,392 | 1,406 | 1,374 | 1,385 | -0.5% | 88,300 | 623億3188万 | +3.82% | - | 0.46 |
| 04/13 | 1,397 | 1,412 | 1,382 | 1,392 | -0.36% | 130,700 | 626億4692万 | +4.5% | - | 0.46 |
| 04/10 | 1,399 | 1,419 | 1,388 | 1,397 | +1.01% | 125,200 | 628億7194万 | +4.96% | - | 0.46 |
| 04/09 | 1,400 | 1,403 | 1,383 | 1,383 | -1.21% | 138,000 | 622億4187万 | +3.91% | - | 0.46 |
| 04/08 | 1,400 | 1,408 | 1,390 | 1,400 | +2.94% | 129,000 | 630億696万 | +5.26% | - | 0.47 |
| 04/07 | 1,375 | 1,389 | 1,360 | 1,360 | -1.09% | 92,100 | 612億676万 | +2.1% | - | 0.45 |
| 04/06 | 1,354 | 1,383 | 1,354 | 1,375 | +1.03% | 83,500 | 618億8183万 | +2.92% | - | 0.46 |
| 04/03 | 1,367 | 1,381 | 1,353 | 1,361 | +0.89% | 82,700 | 612億5176万 | +1.57% | - | 0.45 |
| 04/02 | 1,356 | 1,382 | 1,346 | 1,349 | -0.44% | 148,000 | 607億1170万 | +0.37% | - | 0.45 |
| 04/01 | 1,333 | 1,355 | 1,325 | 1,355 | +4.15% | 144,400 | 609億8173万 | +0.37% | - | 0.45 |
| 03/31 | 1,290 | 1,322 | 1,289 | 1,301 | +0.93% | 181,100 | 585億5146万 | -3.99% | - | 0.43 |
| 03/30 | 1,254 | 1,300 | 1,245 | 1,289 | -3.52% | 506,600 | 580億1141万 | -5.36% | - | 0.43 |
| 03/27 | 1,338 | 1,352 | 1,324 | 1,336 | +0.75% | 526,800 | 601億2664万 | -2.41% | - | 0.44 |
| 03/26 | 1,331 | 1,335 | 1,308 | 1,326 | +0.15% | 239,800 | 596億7659万 | -3.49% | - | 0.44 |
| 03/25 | 1,330 | 1,335 | 1,321 | 1,324 | +1.85% | 217,900 | 595億8658万 | -3.92% | - | 0.44 |
| 03/24 | 1,289 | 1,300 | 1,276 | 1,300 | +4% | 226,200 | 585億646万 | -5.93% | - | 0.43 |
| 03/23 | 1,267 | 1,267 | 1,230 | 1,250 | -2.95% | 317,200 | 562億5621万 | -10.01% | - | 0.42 |
| 03/19 | 1,299 | 1,308 | 1,282 | 1,288 | -1.53% | 274,800 | 579億6640万 | -7.87% | - | 0.43 |
| 03/18 | 1,300 | 1,310 | 1,296 | 1,308 | +2.19% | 148,000 | 588億6650万 | -6.97% | - | 0.44 |
| 03/17 | 1,290 | 1,300 | 1,280 | 1,280 | -0.39% | 137,300 | 576億636万 | -9.35% | - | 0.43 |
| 03/16 | 1,286 | 1,295 | 1,272 | 1,285 | -0.62% | 176,900 | 578億3139万 | -9.38% | - | 0.43 |
| 03/13 | 1,295 | 1,308 | 1,287 | 1,293 | -2.42% | 217,300 | 581億9143万 | -9.14% | - | 0.43 |
| 03/12 | 1,353 | 1,355 | 1,320 | 1,325 | -2.07% | 148,800 | 596億3158万 | -7.21% | - | 0.44 |
| 03/11 | 1,374 | 1,382 | 1,353 | 1,353 | +0.67% | 173,200 | 608億9172万 | -5.38% | - | 0.45 |
| 03/10 | 1,354 | 1,356 | 1,331 | 1,344 | +1.13% | 178,000 | 604億8668万 | -6.01% | - | 0.45 |
| 03/09 | 1,318 | 1,330 | 1,289 | 1,329 | -3.06% | 271,300 | 598億1160万 | -7.13% | - | 0.44 |
| 03/06 | 1,372 | 1,383 | 1,357 | 1,371 | -1.58% | 122,500 | 617億181万 | -4.19% | - | 0.46 |
| 03/05 | 1,398 | 1,419 | 1,386 | 1,393 | +2.65% | 132,300 | 626億9192万 | -2.59% | - | 0.46 |
| 03/04 | 1,401 | 1,408 | 1,343 | 1,357 | -6.09% | 277,500 | 610億7174万 | -5.04% | - | 0.45 |
| 03/03 | 1,452 | 1,476 | 1,438 | 1,445 | -0.96% | 325,100 | 650億3218万 | +1.05% | - | 0.48 |
| 03/02 | 1,460 | 1,491 | 1,455 | 1,459 | -1.29% | 461,500 | 656億6225万 | +2.17% | - | 0.49 |
| 02/27 | 1,476 | 1,479 | 1,463 | 1,478 | +0.68% | 162,600 | 665億1735万 | +3.72% | - | 0.49 |
| 02/26 | 1,495 | 1,495 | 1,464 | 1,468 | -1.08% | 120,700 | 660億6730万 | +3.31% | - | 0.49 |
| 02/25 | 1,500 | 1,505 | 1,477 | 1,484 | -0.27% | 154,600 | 667億8737万 | +4.73% | - | 0.49 |
| 02/24 | 1,471 | 1,498 | 1,464 | 1,488 | +1.16% | 110,000 | 669億6739万 | +5.31% | - | 0.49 |
| 02/20 | 1,459 | 1,478 | 1,454 | 1,471 | -0.2% | 276,600 | 662億231万 | +4.4% | - | 0.49 |
| 02/19 | 1,458 | 1,475 | 1,443 | 1,474 | +1.31% | 86,500 | 663億3733万 | +4.84% | - | 0.49 |
| 02/18 | 1,440 | 1,462 | 1,428 | 1,455 | +1.46% | 107,200 | 654億8223万 | +3.78% | - | 0.48 |
| 02/17 | 1,418 | 1,441 | 1,408 | 1,434 | +1.13% | 156,100 | 645億3713万 | +2.58% | - | 0.48 |
| 02/16 | 1,465 | 1,465 | 1,418 | 1,418 | -3.14% | 263,300 | 638億1705万 | +1.65% | - | 0.47 |
| 02/13 | 1,470 | 1,477 | 1,451 | 1,464 | -1.94% | 208,400 | 658億8728万 | +5.25% | - | 0.49 |
| 02/12 | 1,490 | 1,498 | 1,471 | 1,493 | +0.88% | 289,100 | 671億9242万 | +7.72% | - | 0.5 |
| 02/10 | 1,456 | 1,482 | 1,456 | 1,480 | +1.65% | 121,200 | 666億736万 | +7.32% | - | 0.49 |
| 02/09 | 1,470 | 1,474 | 1,447 | 1,456 | +1.11% | 131,000 | 655億2724万 | +6.12% | - | 0.48 |
| 02/06 | 1,416 | 1,440 | 1,408 | 1,440 | +2.06% | 100,400 | 648億716万 | +5.49% | - | 0.48 |
| 02/05 | 1,420 | 1,427 | 1,408 | 1,411 | +0.93% | 94,100 | 635億201万 | +3.83% | - | 0.47 |
| 02/04 | 1,389 | 1,410 | 1,383 | 1,398 | +1.3% | 136,200 | 629億1695万 | +3.4% | - | 0.46 |
| 02/03 | 1,370 | 1,381 | 1,365 | 1,380 | +1.32% | 125,400 | 621億686万 | +2.45% | - | 0.46 |
| 02/02 | 1,386 | 1,397 | 1,355 | 1,362 | -0.22% | 161,500 | 612億9677万 | +1.57% | - | 0.45 |
| 01/30 | 1,349 | 1,366 | 1,342 | 1,365 | +1.87% | 89,400 | 614億3178万 | +2.17% | - | 0.45 |
| 01/29 | 1,341 | 1,347 | 1,322 | 1,340 | -0.3% | 134,400 | 603億666万 | +0.68% | - | 0.45 |
| 01/28 | 1,350 | 1,352 | 1,332 | 1,344 | -1.47% | 146,800 | 604億8668万 | +1.36% | - | 0.45 |
| 01/27 | 1,368 | 1,371 | 1,347 | 1,364 | -0.37% | 152,000 | 613億8678万 | +3.26% | - | 0.45 |
| 01/26 | 1,389 | 1,389 | 1,368 | 1,369 | -2.28% | 176,600 | 616億1180万 | +4.11% | - | 0.46 |
| 01/23 | 1,391 | 1,405 | 1,383 | 1,401 | +0.72% | 113,200 | 630億5196万 | +7.11% | - | 0.47 |
| 01/22 | 1,372 | 1,402 | 1,372 | 1,391 | +1.61% | 128,100 | 626億191万 | +6.92% | - | 0.46 |
| 01/21 | 1,359 | 1,370 | 1,341 | 1,369 | +0.15% | 112,600 | 616億1180万 | +5.71% | - | 0.46 |
| 01/20 | 1,384 | 1,384 | 1,364 | 1,367 | -1.87% | 129,000 | 615億2179万 | +6.13% | - | 0.45 |
| 01/19 | 1,397 | 1,399 | 1,371 | 1,393 | -0.21% | 119,100 | 626億9192万 | +8.57% | - | 0.46 |
| 01/16 | 1,370 | 1,400 | 1,370 | 1,396 | +1.31% | 99,100 | 628億2694万 | +9.49% | - | 0.46 |
| 01/15 | 1,370 | 1,382 | 1,358 | 1,378 | +0.29% | 122,500 | 620億1685万 | +8.76% | - | 0.46 |
| 01/14 | 1,376 | 1,387 | 1,366 | 1,374 | +0.07% | 144,100 | 618億3683万 | +9.13% | - | 0.46 |
| 01/13 | 1,377 | 1,382 | 1,359 | 1,373 | +1.93% | 131,200 | 617億9182万 | +9.66% | - | 0.46 |
| 01/09 | 1,334 | 1,355 | 1,333 | 1,347 | +1.97% | 136,400 | 606億2169万 | +8.19% | - | 0.45 |
| 01/08 | 1,345 | 1,345 | 1,320 | 1,321 | -1.78% | 196,600 | 594億5156万 | +6.53% | - | 0.44 |
| 01/07 | 1,315 | 1,359 | 1,311 | 1,345 | +2.13% | 274,300 | 605億3168万 | +8.91% | - | 0.45 |
| 01/06 | 1,321 | 1,333 | 1,313 | 1,317 | +0.84% | 140,400 | 592億7154万 | +7.07% | - | 0.44 |
| 01/05 | 1,299 | 1,320 | 1,288 | 1,306 | +1.87% | 226,300 | 587億7649万 | +6.53% | - | 0.43 |
| 2025 | ||||||||||
| 12/30 | 1,272 | 1,287 | 1,269 | 1,282 | +0.79% | 136,300 | 576億9637万 | +4.91% | - | 0.43 |
| 12/29 | 1,270 | 1,279 | 1,260 | 1,272 | +1.27% | 151,700 | 572億4632万 | +4.26% | - | 0.42 |
| 12/26 | 1,260 | 1,264 | 1,249 | 1,256 | +0.16% | 90,700 | 565億2624万 | +3.29% | - | 0.42 |
| 12/25 | 1,250 | 1,259 | 1,247 | 1,254 | +1.29% | 67,500 | 564億3623万 | +3.38% | - | 0.42 |
| 12/24 | 1,238 | 1,243 | 1,232 | 1,238 | +0.16% | 68,200 | 557億1615万 | +2.4% | - | 0.41 |
| 12/23 | 1,244 | 1,249 | 1,228 | 1,236 | -0.72% | 104,700 | 556億2614万 | +2.4% | - | 0.41 |
| 12/22 | 1,230 | 1,245 | 1,230 | 1,245 | +1.88% | 107,000 | 560億3119万 | +3.32% | - | 0.41 |
| 12/19 | 1,208 | 1,222 | 1,202 | 1,222 | +1.16% | 81,600 | 549億9607万 | +1.66% | - | 0.41 |
| 12/18 | 1,210 | 1,213 | 1,202 | 1,208 | -0.17% | 57,600 | 543億6600万 | +0.67% | - | 0.4 |
| 12/17 | 1,218 | 1,218 | 1,200 | 1,210 | +0.08% | 64,300 | 544億5601万 | +0.83% | - | 0.4 |
| 12/16 | 1,227 | 1,230 | 1,206 | 1,209 | -1.14% | 87,000 | 544億1101万 | +0.92% | - | 0.4 |
| 12/15 | 1,230 | 1,230 | 1,216 | 1,223 | -0.33% | 72,800 | 550億4108万 | +2.17% | - | 0.41 |
| 12/12 | 1,230 | 1,231 | 1,220 | 1,227 | +1.4% | 89,900 | 552億2110万 | +2.76% | - | 0.41 |
| 12/11 | 1,224 | 1,225 | 1,206 | 1,210 | -0.9% | 94,700 | 544億5601万 | +1.34% | - | 0.4 |
| 12/10 | 1,210 | 1,235 | 1,209 | 1,221 | +1.92% | 110,500 | 549億5107万 | +2.26% | - | 0.41 |
| 12/09 | 1,201 | 1,204 | 1,196 | 1,198 | 0% | 68,100 | 539億1595万 | +0.25% | - | 0.4 |
| 12/08 | 1,195 | 1,199 | 1,184 | 1,198 | +1.7% | 107,600 | 539億1595万 | +0.25% | - | 0.4 |
| 12/05 | 1,204 | 1,211 | 1,178 | 1,178 | -2.16% | 135,700 | 530億1585万 | -1.51% | - | 0.39 |
| 12/04 | 1,196 | 1,212 | 1,194 | 1,204 | +0.67% | 125,400 | 541億8598万 | +0.67% | - | 0.4 |
| 12/03 | 1,211 | 1,217 | 1,196 | 1,196 | -1.48% | 152,500 | 538億2594万 | -0.08% | - | 0.4 |
| 12/02 | 1,220 | 1,221 | 1,208 | 1,214 | +0.58% | 102,300 | 546億3603万 | +1.25% | - | 0.4 |
| 12/01 | 1,211 | 1,222 | 1,205 | 1,207 | -0.08% | 110,900 | 543億2100万 | +0.58% | - | 0.4 |
| 11/28 | 1,210 | 1,211 | 1,198 | 1,208 | -0.82% | 219,900 | 543億6600万 | +0.5% | - | 0.4 |
| 11/27 | 1,228 | 1,229 | 1,216 | 1,218 | -0.81% | 109,600 | 548億1605万 | +1.33% | - | 0.41 |
| 11/26 | 1,218 | 1,229 | 1,212 | 1,228 | +1.4% | 121,000 | 552億6610万 | +2.16% | - | 0.41 |
| 11/25 | 1,199 | 1,212 | 1,187 | 1,211 | +2.54% | 125,500 | 545億102万 | +0.83% | - | 0.4 |
| 11/21 | 1,161 | 1,182 | 1,160 | 1,181 | +0.68% | 205,000 | 531億5087万 | -1.5% | - | 0.39 |
| 11/20 | 1,186 | 1,186 | 1,165 | 1,173 | +0.17% | 124,700 | 527億9083万 | -2.25% | - | 0.39 |
| 11/19 | 1,174 | 1,186 | 1,164 | 1,171 | +0.17% | 135,500 | 527億82万 | -2.42% | - | 0.39 |
| 11/18 | 1,176 | 1,195 | 1,167 | 1,169 | -1.27% | 116,800 | 526億1081万 | -2.58% | - | 0.39 |
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 | 1,125 12/26 | 742 1/23 | 414,500 3/13 | - | - | +17.22% 12/14 | -22.94% 1/22 |
| 2009年 3月期 | 1,243 9/10 | 501 1/15 1/13 他2件 | 462,200 11/20 | - | - | +22.32% 4/3 | -31.16% 12/24 |
| 2010年 3月期 | 1,635 12/7 | 625 5/12 | 684,700 12/7 | - | - | +28.92% 5/29 | -16.06% 5/12 |
| 2011年 3月期 | 2,157 2/21 | 1,206 4/20 | 1,357,500 2/15 | 880億921万 | 492億682万 | +22.75% 2/15 | -25.15% 3/15 |
| 2012年 3月期 | 2,566 3/30 | 1,347 4/13 | 1,081,300 4/4 | 1046億9710万 | 549億5985万 | +15.43% 5/13 | -19.81% 8/22 |
| 2013年 3月期 | 2,611 4/2 | 1,553 10/10 | 1,688,000 2/21 | 1065億3317万 | 633億6500万 | +15.34% 8/17 | -19.56% 10/3 |
| 2014年 3月期 | 2,499 5/15 | 1,585 6/17 | 2,367,700 5/16 | 1019億6339万 | 646億7065万 | +13.93% 5/15 | -18.17% 6/7 |
| 2015年 3月期 | 2,595 3/10 | 1,794 4/9 | 1,232,700 12/8 | 1234億5523万 | 850億3483万 | +16.25% 3/9 | -7.68% 8/8 |
| 2016年 3月期 | 3,075 12/2 | 1,610 2/12 | 1,467,100 2/10 | 1465億8885万 | 767億7280万 | +16.95% 10/9 | -31.08% 2/12 |
| 2017年 3月期 | 2,547 3/6 | 1,478 7/8 | 930,000 11/8 | 1216億8514万 | 705億4962万 | +12.67% 5/13 | -16.54% 7/8 |
| 2018年 3月期 | 3,420 11/15 | 2,127 4/17 | 972,600 2/9 | 1636億5306万 | 1016億5884万 | +14.57% 5/11 | -14.24% 2/9 |
| 2019年 3月期 | 2,726 5/15 | 1,686 12/25 | 736,900 8/7 | 1304億8427万 | 808億3522万 | +9.98% 1/31 | -15.55% 12/25 |
| 2020年 3月期 | 1,933 4/19 | 823 3/19 | 930,900 11/6 | 926億7763万 | 394億9731万 | +11.77% 9/12 | -26.18% 3/16 |
| 2021年 3月期 | 1,215 3/23 | 756 8/7 | 607,700 1/28 | 583億1012万 | 362億8185万 | +15.77% 3/19 | -14.05% 7/31 |
| 2022年 3月期 | 1,131 4/19 | 582 3/11 | 1,708,500 11/30 | 542億7880万 | 279億3127万 | +15.26% 1/13 | -22.26% 3/9 |
| 2023年 3月期 | 1,024 8/19 | 692 4/1 | 604,200 3/3 | 491億4367万 | 332億1037万 | +17.74% 3/9 | -11.36% 7/1 |
| 2024年 3月期 | 1,297 9/19 | 839 4/7 | 1,117,100 11/10 | 622億4545万 | 402億6518万 | +13.65% 5/12 | -14.02% 10/4 |
| 2025年 3月期 | 1,540 5/28 | 955 11/29 | 892,700 11/8 | 739億748万 | 458億3223万 | +24.09% 5/14 | -24.25% 8/5 |
| 最新 | 1,381 2026/4/16 | 81,700 | 621億5186万 | +3.29% 1,337 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 48%（1.48倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- 12%（1.12倍）
- 2008/12/30 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/30
- 160%（2.6倍）
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- 37%（1.37倍）
- 2012/12/28 vs 2011/12/30
- -15%（0.85倍）
- 2013/12/30 vs 2012/12/28
- 4%（1.04倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- 39%（1.39倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 30%（1.3倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- -17%（0.83倍）
- 2020/12/30 vs 2019/12/30
- -37%（0.63倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/12/30 vs 2023/12/29
- 14%（1.14倍）
- 2025/12/30 vs 2024/12/30
- 18%（1.18倍）
- 2026/04/16 vs 2025/12/30
- 8%（1.08倍）
- 過去安値
501円（2009/01/15） - 176%（2.76倍）
1,381円（4/16）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
