- 5949
- 2026/09/28
- 時価
- 596億円
- PER 予
- 13.14倍
- 2010年以降
- 赤字-18.37倍
（2010-2026年） - PBR
- 0.45倍
- 2010年以降
- 0.21-1.45倍
（2010-2026年） - 配当 予
- 5.28%
- ROE 予
- 3.42%
- ROA 予
- 1.63%
- 資料
- Link
- CSV,JSON
ユニプレス（5949）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,342
- 始値
- 1,347
- 高値
- 1,347
- 安値
- 1,326
- 終値 -1.19%
- 1,326
- 出来高 +107.26%
- 256,800
乖離率
- 株価（5日）
移動平均値 - -0.38%
1,331 - 株価（25日）
移動平均値 - -0.38%
1,331 - 出来高（5日）
移動平均値 - +48.2%
173,280
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,347 | 1,347 | 1,326 | 1,326 | -1.19% | 256,800 | - | -0.38% | - | - |
| 09/25 | 1,338 | 1,342 | 1,334 | 1,342 | +0.98% | 123,900 | - | +0.83% | - | - |
| 09/24 | 1,334 | 1,338 | 1,327 | 1,329 | +0.61% | 168,100 | - | -0.08% | - | - |
| 09/18 | 1,340 | 1,343 | 1,316 | 1,321 | -1.34% | 156,200 | - | -0.68% | - | - |
| 09/17 | 1,320 | 1,339 | 1,320 | 1,339 | +1.67% | 161,400 | - | +0.68% | - | - |
| 09/16 | 1,316 | 1,328 | 1,312 | 1,317 | +0.23% | 205,600 | - | -0.83% | - | - |
| 09/15 | 1,296 | 1,316 | 1,295 | 1,314 | +1.31% | 102,500 | - | -0.98% | - | - |
| 09/14 | 1,279 | 1,297 | 1,276 | 1,297 | +1.41% | 150,900 | - | -2.26% | - | - |
| 09/11 | 1,260 | 1,282 | 1,259 | 1,279 | +0.71% | 193,600 | - | -3.54% | - | - |
| 09/10 | 1,260 | 1,272 | 1,245 | 1,270 | -2.16% | 305,300 | - | -4.44% | - | - |
| 09/09 | 1,303 | 1,310 | 1,294 | 1,298 | -0.61% | 150,900 | - | -2.48% | - | - |
| 09/08 | 1,351 | 1,352 | 1,306 | 1,306 | -3.47% | 175,100 | - | -1.8% | - | - |
| 09/07 | 1,353 | 1,364 | 1,350 | 1,353 | +0.22% | 82,800 | - | +1.73% | - | - |
| 09/04 | 1,370 | 1,374 | 1,348 | 1,350 | -1.82% | 118,600 | - | +1.58% | - | - |
| 09/03 | 1,358 | 1,386 | 1,355 | 1,375 | +1.78% | 195,100 | - | +3.46% | - | - |
| 09/02 | 1,385 | 1,385 | 1,348 | 1,351 | -2.6% | 192,300 | - | +1.73% | - | - |
| 09/01 | 1,350 | 1,387 | 1,348 | 1,387 | +3.43% | 235,400 | - | +4.6% | - | - |
| 08/31 | 1,335 | 1,343 | 1,328 | 1,341 | +0.45% | 87,000 | - | +1.36% | - | - |
| 08/28 | 1,331 | 1,342 | 1,330 | 1,335 | +0.3% | 99,900 | - | +1.14% | - | - |
| 08/27 | 1,350 | 1,356 | 1,330 | 1,331 | -1.11% | 210,600 | - | +0.91% | - | - |
| 08/26 | 1,350 | 1,362 | 1,346 | 1,346 | -0.15% | 130,500 | - | +2.12% | - | - |
| 08/25 | 1,349 | 1,352 | 1,339 | 1,348 | +0.07% | 188,500 | - | +2.43% | - | - |
| 08/24 | 1,346 | 1,359 | 1,342 | 1,347 | +0.3% | 128,900 | - | +2.67% | - | - |
| 08/21 | 1,340 | 1,347 | 1,333 | 1,343 | +0.07% | 104,600 | - | +2.6% | - | - |
| 08/20 | 1,317 | 1,344 | 1,317 | 1,342 | +2.68% | 133,500 | - | +2.68% | - | - |
| 08/19 | 1,325 | 1,325 | 1,303 | 1,307 | -1.66% | 184,400 | - | +0.31% | - | - |
| 08/18 | 1,315 | 1,332 | 1,315 | 1,329 | +0.83% | 104,000 | - | +2.15% | - | - |
| 08/17 | 1,329 | 1,334 | 1,314 | 1,318 | -0.75% | 120,400 | - | +1.54% | - | - |
| 08/14 | 1,296 | 1,328 | 1,294 | 1,328 | +2.47% | 173,500 | - | +2.55% | - | - |
| 08/13 | 1,295 | 1,308 | 1,289 | 1,296 | +0.47% | 136,400 | - | +0.31% | - | - |
| 08/12 | 1,310 | 1,310 | 1,283 | 1,290 | -1% | 124,500 | - | -0.08% | - | - |
| 08/10 | 1,307 | 1,308 | 1,283 | 1,303 | +1.4% | 185,600 | - | +0.93% | - | - |
| 08/07 | 1,291 | 1,302 | 1,265 | 1,285 | -3.89% | 334,800 | - | -0.31% | - | - |
| 08/06 | 1,310 | 1,346 | 1,307 | 1,337 | +1.44% | 165,000 | - | +3.89% | - | - |
| 08/05 | 1,299 | 1,326 | 1,299 | 1,318 | +2.57% | 196,800 | - | +2.73% | - | - |
| 08/04 | 1,302 | 1,310 | 1,285 | 1,285 | -1.68% | 178,500 | - | +0.55% | - | - |
| 08/03 | 1,324 | 1,324 | 1,286 | 1,307 | -2.17% | 191,800 | - | +2.43% | - | - |
| 07/31 | 1,333 | 1,349 | 1,320 | 1,336 | -0.37% | 214,400 | - | +4.95% | - | - |
| 07/30 | 1,329 | 1,342 | 1,318 | 1,341 | +0.15% | 160,100 | - | +5.76% | - | - |
| 07/29 | 1,314 | 1,347 | 1,310 | 1,339 | +2.61% | 215,900 | - | +6.1% | - | - |
| 07/28 | 1,300 | 1,309 | 1,296 | 1,305 | -0.08% | 110,000 | - | +3.82% | - | - |
| 07/27 | 1,285 | 1,306 | 1,285 | 1,306 | +2.11% | 96,400 | - | +4.23% | - | - |
| 07/24 | 1,300 | 1,300 | 1,274 | 1,279 | -2.07% | 101,500 | - | +2.4% | - | - |
| 07/23 | 1,310 | 1,320 | 1,304 | 1,306 | -0.46% | 106,700 | - | +4.73% | - | - |
| 07/22 | 1,303 | 1,318 | 1,296 | 1,312 | +1.31% | 139,600 | - | +5.55% | - | - |
| 07/21 | 1,265 | 1,310 | 1,264 | 1,295 | +3.11% | 238,500 | - | +4.52% | - | - |
| 07/17 | 1,268 | 1,273 | 1,244 | 1,256 | -1.34% | 124,800 | - | +1.62% | - | - |
| 07/16 | 1,271 | 1,281 | 1,269 | 1,273 | +0.16% | 90,500 | - | +3.16% | - | - |
| 07/15 | 1,261 | 1,274 | 1,261 | 1,271 | +0.95% | 93,800 | - | +3.17% | - | - |
| 07/14 | 1,255 | 1,263 | 1,254 | 1,259 | +0.8% | 83,900 | - | +2.44% | - | - |
| 07/13 | 1,266 | 1,276 | 1,248 | 1,249 | -0.72% | 127,900 | - | +1.71% | - | - |
| 07/10 | 1,250 | 1,265 | 1,250 | 1,258 | +1.13% | 93,500 | - | +2.61% | - | - |
| 07/09 | 1,253 | 1,261 | 1,240 | 1,244 | -0.8% | 107,900 | - | +1.47% | - | - |
| 07/08 | 1,280 | 1,280 | 1,254 | 1,254 | -1.88% | 107,300 | - | +2.37% | - | - |
| 07/07 | 1,280 | 1,287 | 1,276 | 1,278 | +0.63% | 145,000 | - | +4.24% | - | - |
| 07/06 | 1,260 | 1,280 | 1,260 | 1,270 | +1.44% | 92,300 | - | +3.59% | - | - |
| 07/03 | 1,251 | 1,259 | 1,241 | 1,252 | +0.08% | 87,000 | - | +2.12% | - | - |
| 07/02 | 1,230 | 1,255 | 1,229 | 1,251 | +2.37% | 183,900 | - | +1.87% | - | - |
| 07/01 | 1,224 | 1,232 | 1,210 | 1,222 | +1.16% | 338,100 | - | -0.57% | - | - |
| 06/30 | 1,237 | 1,237 | 1,208 | 1,208 | -2.19% | 230,500 | - | -1.95% | - | - |
| 06/29 | 1,233 | 1,238 | 1,215 | 1,235 | +1.23% | 257,200 | - | 0% | - | - |
| 06/26 | 1,212 | 1,224 | 1,206 | 1,220 | +0.91% | 133,600 | - | -1.29% | - | - |
| 06/25 | 1,210 | 1,218 | 1,203 | 1,209 | +0.08% | 101,300 | - | -2.34% | - | - |
| 06/24 | 1,195 | 1,208 | 1,190 | 1,208 | +0.83% | 166,100 | - | -2.58% | - | - |
| 06/23 | 1,213 | 1,213 | 1,196 | 1,198 | -1.24% | 163,000 | - | -3.54% | - | - |
| 06/22 | 1,205 | 1,226 | 1,205 | 1,213 | +0.66% | 161,700 | - | -2.57% | - | - |
| 06/19 | 1,215 | 1,221 | 1,204 | 1,205 | -1.07% | 143,700 | - | -3.37% | - | - |
| 06/18 | 1,220 | 1,228 | 1,208 | 1,218 | -0.25% | 99,400 | - | -2.56% | - | - |
| 06/17 | 1,214 | 1,230 | 1,213 | 1,221 | +0.49% | 85,800 | - | -2.48% | - | - |
| 06/16 | 1,225 | 1,225 | 1,207 | 1,215 | -0.74% | 99,000 | - | -3.11% | - | - |
| 06/15 | 1,215 | 1,238 | 1,213 | 1,224 | +1.75% | 134,100 | - | -2.78% | - | - |
| 06/12 | 1,214 | 1,225 | 1,203 | 1,203 | -0.25% | 149,900 | - | -4.83% | - | - |
| 06/11 | 1,207 | 1,212 | 1,194 | 1,206 | -0.66% | 182,500 | - | -4.96% | - | - |
| 06/10 | 1,216 | 1,216 | 1,200 | 1,214 | -0.16% | 225,700 | - | -4.71% | - | - |
| 06/09 | 1,223 | 1,236 | 1,208 | 1,216 | 0% | 255,200 | - | -4.78% | - | - |
| 06/08 | 1,210 | 1,225 | 1,204 | 1,216 | -1.78% | 221,300 | - | -5% | - | - |
| 06/05 | 1,232 | 1,241 | 1,208 | 1,238 | -0.32% | 157,700 | - | -3.66% | - | - |
| 06/04 | 1,260 | 1,267 | 1,240 | 1,242 | -2.2% | 107,400 | - | -3.57% | - | - |
| 06/03 | 1,277 | 1,293 | 1,261 | 1,270 | +0.4% | 189,300 | - | -1.63% | - | - |
| 06/02 | 1,261 | 1,268 | 1,241 | 1,265 | -1.25% | 176,400 | - | -2.17% | - | - |
| 06/01 | 1,297 | 1,297 | 1,270 | 1,281 | -1.23% | 205,300 | - | -1.16% | - | - |
| 05/29 | 1,289 | 1,308 | 1,282 | 1,297 | +0.54% | 156,900 | - | -0.15% | - | - |
| 05/28 | 1,287 | 1,301 | 1,281 | 1,290 | 0% | 170,800 | - | -0.92% | - | - |
| 05/27 | 1,266 | 1,290 | 1,266 | 1,290 | +1.57% | 145,300 | - | -1.15% | - | - |
| 05/26 | 1,254 | 1,273 | 1,246 | 1,270 | +0.24% | 111,600 | - | -2.98% | - | - |
| 05/25 | 1,266 | 1,281 | 1,255 | 1,267 | +0.08% | 114,400 | - | -3.5% | - | - |
| 05/22 | 1,273 | 1,273 | 1,255 | 1,266 | +0.4% | 108,000 | - | -3.95% | - | - |
| 05/21 | 1,269 | 1,274 | 1,260 | 1,261 | +0.16% | 105,400 | - | -4.69% | - | - |
| 05/20 | 1,282 | 1,286 | 1,247 | 1,259 | -1.49% | 192,500 | - | -5.2% | - | - |
| 05/19 | 1,264 | 1,280 | 1,262 | 1,278 | +1.27% | 187,200 | - | -4.13% | - | - |
| 05/18 | 1,275 | 1,277 | 1,243 | 1,262 | -1.17% | 176,000 | - | -5.68% | - | - |
| 05/15 | 1,276 | 1,289 | 1,266 | 1,277 | -0.47% | 263,000 | - | -4.84% | - | - |
| 05/14 | 1,250 | 1,283 | 1,247 | 1,283 | +2.64% | 280,000 | - | -4.68% | - | - |
| 05/13 | 1,287 | 1,328 | 1,250 | 1,250 | -7.95% | 584,700 | - | -7.34% | - | - |
| 05/12 | 1,342 | 1,362 | 1,342 | 1,358 | +1.65% | 168,800 | - | +0.37% | - | - |
| 05/11 | 1,334 | 1,351 | 1,332 | 1,336 | +0.23% | 179,100 | - | -1.26% | - | - |
| 05/08 | 1,312 | 1,334 | 1,305 | 1,333 | +1.06% | 142,400 | - | -1.41% | - | - |
| 05/07 | 1,318 | 1,322 | 1,298 | 1,319 | +1.93% | 125,300 | - | -2.3% | - | - |
| 05/01 | 1,309 | 1,310 | 1,282 | 1,294 | -1.15% | 104,800 | - | -4.22% | - | - |
| 04/30 | 1,307 | 1,314 | 1,294 | 1,309 | -1.36% | 112,200 | - | -3.18% | - | - |
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 | 1234億1397万 | 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 |
| 2026年 3月期 | 1,505 2/25 | 840 4/7 | 526,800 3/27 | 677億3248万 | 378億417万 | +10.23% 9/8 | -9.98% 3/23 |
| 最新 | 1,326 2026/9/28 | 256,800 | 596億7659万 | -0.38% 1,331 | |||
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）
- 2026/09/28 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
501円（2009/01/15） - 165%（2.65倍）
1,326円（9/28）
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。
