日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/23	1,170	1,174	1,158	1,166	+0.69%	79,000	559億5852万	+0.69%
04/22	1,133	1,158	1,133	1,158	+2.84%	63,900	555億7458万	0%
04/19	1,156	1,156	1,118	1,126	-2.6%	66,000	540億3884万	-2.76%
04/18	1,139	1,163	1,136	1,156	+1.4%	53,400	554億7860万	-0.26%
04/17	1,174	1,178	1,128	1,140	-2.31%	83,900	547億1073万	-1.55%
04/16	1,163	1,180	1,158	1,167	+0.26%	125,400	560億651万	+0.78%
04/15	1,132	1,167	1,130	1,164	+0.95%	58,700	558億6254万	+0.61%
04/12	1,166	1,174	1,153	1,153	-0.69%	53,700	553億3462万	-0.43%
04/11	1,155	1,164	1,150	1,161	-0.51%	59,000	557億1856万	+0.17%
04/10	1,181	1,187	1,164	1,167	-0.93%	59,100	560億651万	+0.78%
04/09	1,166	1,179	1,162	1,178	+1.73%	56,800	565億3442万	+1.9%
04/08	1,146	1,160	1,136	1,158	+1.85%	72,300	555億7458万	+0.43%
04/05	1,104	1,137	1,103	1,137	+0.26%	107,000	545億6675万	-1.22%
04/04	1,112	1,134	1,105	1,134	+2.53%	100,300	544億2278万	-1.31%
04/03	1,100	1,118	1,095	1,106	+0.09%	93,900	530億7901万	-3.57%
04/02	1,121	1,126	1,100	1,105	-1.87%	105,600	530億3101万	-3.58%
04/01	1,172	1,172	1,121	1,126	-3.92%	116,100	540億3884万	-1.66%
03/29	1,150	1,176	1,150	1,172	+1.12%	83,500	562億4647万	+2.63%
03/28	1,188	1,188	1,155	1,159	-2.44%	193,800	556億2258万	+1.85%
03/27	1,200	1,204	1,184	1,188	+0.59%	319,200	570億1434万	+4.76%
03/26	1,165	1,183	1,158	1,181	+1.29%	134,300	566億7840万	+4.61%
03/25	1,195	1,195	1,166	1,166	-2.91%	176,200	559億5852万	+3.74%
03/22	1,197	1,202	1,186	1,201	+1.26%	105,300	576億3823万	+7.23%
03/21	1,200	1,202	1,183	1,186	+0.25%	165,000	569億1836万	+6.46%
03/19	1,177	1,187	1,160	1,183	+1.2%	96,600	567億7438万	+6.48%
03/18	1,163	1,182	1,155	1,169	+0.43%	141,000	561億249万	+5.6%
03/15	1,161	1,167	1,145	1,164	+1.04%	171,200	558億6254万	+5.34%
03/14	1,140	1,156	1,138	1,152	+1.68%	136,100	552億8663万	+4.44%
03/13	16:00 人事異動に関するお知らせ
03/13	15:00 4年連続、「健康経営優良法人2024」に認定
03/13	1,150	1,165	1,127	1,133	-0.18%	127,700	543億7479万	+3%
03/12	1,146	1,146	1,115	1,135	-1.65%	108,700	544億7077万	+3.37%
03/11	1,186	1,186	1,138	1,154	-3.27%	297,600	553億8262万	+5.39%
03/08	1,146	1,199	1,134	1,193	+2.67%	361,100	572億5430万	+9.45%
03/07	1,162	1,171	1,138	1,162	+1.66%	305,100	557億6655万	+7.2%
03/06	1,112	1,145	1,107	1,143	+2.97%	192,900	548億5471万	+5.93%
03/05	1,091	1,117	1,091	1,110	+0.91%	144,600	532億7097万	+3.35%
03/04	1,111	1,123	1,086	1,100	-0.72%	208,600	527億9106万	+2.8%
03/01	1,104	1,108	1,094	1,108	+1.28%	148,000	531億7499万	+3.75%
02/29	1,100	1,116	1,089	1,094	+0.18%	154,500	525億310万	+2.82%
02/28	1,083	1,104	1,083	1,092	+0.55%	119,200	524億712万	+2.92%
02/27	1,069	1,094	1,068	1,086	+1.88%	120,000	521億1917万	+2.65%
02/26	1,071	1,082	1,063	1,066	+0.28%	92,400	511億5933万	+1.04%
02/22	1,062	1,065	1,050	1,063	+1.14%	64,300	510億1536万	+1.05%
02/21	1,058	1,064	1,048	1,051	-1.22%	90,100	504億3945万	+0.19%
02/20	1,068	1,072	1,064	1,064	-0.19%	73,500	510億6335万	+1.72%
02/19	1,064	1,068	1,047	1,066	-0.47%	74,600	511億5933万	+2.21%
02/16	1,056	1,073	1,054	1,071	+1.71%	108,000	513億9929万	+2.98%
02/15	1,064	1,064	1,035	1,053	-0.19%	110,000	505億3544万	+1.54%
02/14	1,136	1,138	1,037	1,055	-4.61%	249,000	506億3142万	+1.93%
02/13	17:00 組織変更及び人事異動に関するお知らせ
02/13	16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	1,105	1,110	1,075	1,106	+0.91%	183,600	530億7901万	+7.17%
02/09	1,100	1,104	1,084	1,096	-1.62%	172,000	525億9909万	+6.72%
02/08	1,112	1,126	1,093	1,114	+0.45%	211,800	534億6294万	+9%
02/07	1,077	1,118	1,077	1,109	+2.97%	210,900	532億2298万	+9.15%
02/06	1,085	1,097	1,071	1,077	-0.46%	198,100	516億8724万	+6.63%
02/05	1,074	1,087	1,070	1,082	+2.46%	146,700	519億2720万	+7.77%
02/02	1,050	1,062	1,043	1,056	+1.15%	109,700	506億7941万	+5.81%
02/01	1,027	1,048	1,027	1,044	+0.58%	106,800	501億351万	+5.03%
01/31	1,024	1,038	1,024	1,038	+1.67%	66,500	498億1556万	+4.85%
01/30	1,030	1,030	1,019	1,021	-1.26%	86,900	489億9970万	+3.55%
01/29	1,020	1,037	1,020	1,034	+1.97%	78,800	496億2359万	+5.19%
01/26	1,029	1,029	1,012	1,014	-1.55%	79,400	486億6375万	+3.58%
01/25	1,018	1,032	1,016	1,030	+1.38%	83,000	494億3162万	+5.53%
01/24	1,019	1,026	1,010	1,016	+0.1%	90,000	487億5974万	+4.42%
01/23	1,025	1,029	1,011	1,015	-0.88%	119,000	487億1175万	+4.75%
01/22	1,009	1,025	1,009	1,024	+1.89%	103,800	491億4367万	+5.89%
01/19	1,006	1,008	995	1,005	+0.5%	120,700	482億3183万	+4.15%
01/18	985	1,006	985	1,000	+1.73%	85,600	479億9187万	+3.84%
01/17	994	1,010	983	983	-0.2%	127,500	471億7601万	+2.29%
01/16	994	994	984	985	-0.51%	75,500	472億7199万	+2.6%
01/15	987	999	986	990	+0.3%	82,100	475億1195万	+3.13%
01/12	998	1,002	981	987	-0.5%	120,000	473億6797万	+3.03%
01/11	1,001	1,009	990	992	+0.2%	153,300	476億793万	+3.66%
01/10	987	994	982	990	+0.2%	111,500	475億1195万	+3.45%
01/09	994	994	978	988	+0.71%	122,900	474億1597万	+3.24%
01/05	989	989	975	981	-0.1%	89,000	470億8002万	+2.51%
01/04	955	982	941	982	+3.04%	126,300	471億2801万	+2.61%
2023
12/29	957	961	946	953	-0.1%	73,100	457億3625万	-0.42%
12/28	937	954	936	954	+1.71%	112,400	457億8424万	-0.42%
12/27	934	941	934	938	+0.21%	94,000	450億1637万	-2.19%
12/26	940	944	931	936	-0.21%	109,400	449億2039万	-2.4%
12/25	960	960	934	938	-1.05%	103,000	450億1637万	-2.29%
12/22	935	948	934	948	+1.28%	98,000	454億9629万	-1.35%
12/21	939	948	935	936	-1.16%	121,000	449億2039万	-2.6%
12/20	950	959	945	947	+0.11%	140,300	454億4830万	-1.56%
12/19	953	955	936	946	-0.21%	109,900	454億31万	-1.56%
12/18	925	952	906	948	+0.85%	148,800	454億9629万	-1.46%
12/15	929	945	929	940	+1.18%	149,200	451億1236万	-2.29%
12/14	960	962	926	929	-3.13%	201,200	445億8445万	-4.23%
12/13	957	970	953	959	+0.1%	99,000	460億2420万	-1.74%
12/12	985	985	958	958	-0.62%	183,400	459億7621万	-2.54%
12/11	18:00 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ
12/11	966	966	954	964	+1.37%	122,000	462億6416万	-2.72%
12/08	957	958	942	951	-0.63%	271,900	456億4027万	-4.52%
12/07	970	979	957	957	-2.25%	123,400	459億2822万	-4.4%
12/06	951	980	951	979	+2.73%	123,700	469億8404万	-2.49%
12/05	968	971	953	953	-1.55%	111,300	457億3625万	-5.36%
12/04	983	983	963	968	-2.02%	118,400	464億5613万	-4.44%
12/01	993	1,004	985	988	-0.2%	124,600	474億1597万	-2.85%
11/30	984	996	975	990	+0.41%	187,100	475億1195万	-2.85%
11/29	977	986	969	986	+0.51%	157,900	473億1998万	-3.52%
11/28	982	984	967	981	+0.41%	110,800	470億8002万	-4.29%
11/27	981	985	972	977	-0.31%	159,800	468億8805万	-4.87%

5949 ユニプレス

IR情報

2023/11/27～2024/04/23

IR情報＆株価推移

開示資料

決算

株式

チャート