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
09/25	3,175	3,200	3,140	3,180	+0.63%	4,500	-	+0.03%	-	-
09/24	3,150	3,230	3,145	3,160	-0.16%	6,000	-	-0.47%	-	-
09/18	3,210	3,210	3,165	3,165	-0.63%	1,400	-	-0.19%	-	-
09/17	3,140	3,255	3,140	3,185	+2.25%	3,500	-	+0.54%	-	-
09/16	3,065	3,125	3,060	3,115	+2.3%	6,600	-	-1.52%	-	-
09/15	3,085	3,140	3,045	3,045	-1.62%	5,100	-	-3.55%	-	-
09/14	3,080	3,105	3,065	3,095	+0.49%	2,600	-	-1.93%	-	-
09/11	3,025	3,080	2,961	3,080	0%	4,200	-	-2.25%	-	-
09/10	3,135	3,135	3,065	3,080	-1.75%	3,600	-	-2.1%	-	-
09/09	3,130	3,140	3,095	3,135	0%	2,800	-	-0.1%	-	-
09/08	3,155	3,170	3,100	3,135	-2.03%	3,700	-	+0.29%	-	-
09/07	3,205	3,230	3,180	3,200	-0.16%	2,700	-	+2.7%	-	-
09/04	3,160	3,230	3,120	3,205	+1.1%	5,500	-	+3.32%	-	-
09/03	3,245	3,265	3,170	3,170	-2.01%	3,000	-	+2.69%	-	-
09/02	3,210	3,245	3,190	3,235	0%	4,500	-	+5.27%	-	-
09/01	3,270	3,290	3,230	3,235	-2.12%	4,600	-	+5.96%	-	-
08/31	3,295	3,320	3,265	3,305	+0.3%	3,900	-	+8.97%	-	-
08/28	3,375	3,375	3,240	3,295	-2.23%	5,000	-	+9.5%	-	-
08/27	3,365	3,370	3,240	3,370	+0.15%	8,800	-	+12.75%	-	-
08/26	3,330	3,390	3,320	3,365	+1.66%	7,200	-	+13.49%	-	-
08/25	3,195	3,345	3,185	3,310	+3.92%	19,900	-	+12.51%	-	-
08/24	3,160	3,205	3,140	3,185	+0.79%	8,200	-	+9%	-	-
08/21	3,055	3,160	3,035	3,160	+3.44%	12,200	-	+8.82%	-	-
08/20	2,984	3,100	2,982	3,055	+1.33%	11,400	-	+5.86%	-	-
08/19	3,050	3,085	2,981	3,015	-1.63%	5,800	-	+4.8%	-	-
08/18	3,000	3,080	3,000	3,065	-0.16%	10,900	-	+6.91%	-	-
08/17	3,150	3,155	2,931	3,070	-0.81%	23,800	-	+7.34%	-	-
08/14	3,050	3,100	3,000	3,095	+1.48%	13,400	-	+8.63%	-	-
08/13	2,998	3,060	2,975	3,050	+2.59%	9,500	-	+7.7%	-	-
08/12	3,005	3,005	2,960	2,973	-1.23%	7,000	-	+5.54%	-	-
08/10	2,971	3,045	2,908	3,010	+1.24%	15,800	-	+7.31%	-	-
08/07	2,943	2,973	2,884	2,973	+0.51%	10,300	-	+6.48%	-	-
08/06	2,872	2,973	2,808	2,958	+2.99%	15,300	-	+6.44%	-	-
08/05	2,877	2,930	2,830	2,872	+0.88%	30,400	-	+3.83%	-	-
08/04	2,850	2,898	2,787	2,847	-1.15%	7,100	-	+3.38%	-	-
08/03	2,846	2,880	2,820	2,880	+1.19%	4,800	-	+4.99%	-	-
07/31	2,828	2,880	2,817	2,846	+0.64%	3,000	-	+4.17%	-	-
07/30	2,819	2,838	2,769	2,828	+0.32%	3,700	-	+3.89%	-	-
07/29	2,759	2,819	2,708	2,819	+2.7%	10,100	-	+3.87%	-	-
07/28	2,743	2,748	2,703	2,745	+0.07%	3,200	-	+1.44%	-	-
07/27	2,742	2,743	2,717	2,743	+1.4%	2,300	-	+1.48%	-	-
07/24	2,775	2,804	2,705	2,705	-2.8%	6,200	-	+0.04%	-	-
07/23	2,828	2,828	2,752	2,783	+0.18%	2,400	-	+2.73%	-	-
07/22	2,801	2,834	2,770	2,778	+0.18%	13,400	-	+2.51%	-	-
07/21	2,827	2,827	2,726	2,773	-1.74%	4,800	-	+2.25%	-	-
07/17	2,769	2,822	2,709	2,822	+3.41%	4,800	-	+3.98%	-	-
07/16	2,720	2,773	2,701	2,729	+0.33%	8,800	-	+0.63%	-	-
07/15	2,800	2,800	2,700	2,720	-3.55%	9,400	-	+0.18%	-	-
07/14	2,771	2,830	2,741	2,820	+1.77%	12,300	-	+3.83%	-	-
07/13	2,880	2,880	2,736	2,771	-3.78%	15,000	-	+2.1%	-	-
07/10	2,799	2,880	2,796	2,880	+2.93%	8,500	-	+6.16%	-	-
07/09	2,699	2,798	2,672	2,798	+4.64%	9,000	-	+3.36%	-	-
07/08	2,673	2,715	2,658	2,674	+0.15%	13,000	-	-1.15%	-	-
07/07	2,663	2,713	2,662	2,670	-0.74%	6,300	-	-1.4%	-	-
07/06	2,696	2,713	2,659	2,690	+0.75%	4,800	-	-0.77%	-	-
07/03	2,677	2,699	2,663	2,670	+0.56%	6,100	-	-1.66%	-	-
07/02	2,676	2,676	2,629	2,655	+0.76%	2,700	-	-2.43%	-	-
07/01	2,599	2,635	2,574	2,635	+2.17%	7,700	-	-3.37%	-	-
06/30	2,603	2,603	2,553	2,579	+1.02%	3,700	-	-5.67%	-	-
06/29	2,561	2,610	2,538	2,553	-2.56%	9,300	-	-6.96%	-	-
06/26	2,583	2,620	2,575	2,620	+1.43%	9,800	-	-4.87%	-	-
06/25	2,599	2,604	2,568	2,583	-2.16%	14,300	-	-6.51%	-	-
06/24	2,652	2,652	2,511	2,640	+1.46%	8,000	-	-4.76%	-	-
06/23	2,640	2,682	2,590	2,602	-3.27%	12,400	-	-6.44%	-	-
06/22	2,751	2,759	2,690	2,690	-2.64%	18,800	-	-3.69%	-	-
06/19	2,801	2,801	2,763	2,763	-2.16%	4,000	-	-1.25%	-	-
06/18	2,815	2,824	2,800	2,824	+0.04%	2,400	-	+1.04%	-	-
06/17	2,817	2,828	2,802	2,823	+0.18%	3,100	-	+1.11%	-	-
06/16	2,809	2,819	2,800	2,818	+0.32%	3,100	-	+0.93%	-	-
06/15	2,780	2,810	2,780	2,809	+1.04%	2,400	-	+0.64%	-	-
06/12	2,800	2,810	2,769	2,780	-0.57%	2,000	-	-0.57%	-	-
06/11	2,750	2,796	2,669	2,796	+1.19%	16,600	-	-0.18%	-	-
06/10	2,783	2,783	2,763	2,763	+0.11%	600	-	-1.46%	-	-
06/09	2,760	2,790	2,760	2,760	+0.18%	1,900	-	-1.5%	-	-
06/08	2,738	2,782	2,735	2,755	+0.8%	6,300	-	-1.71%	-	-
06/05	2,740	2,797	2,733	2,733	+0.04%	4,400	-	-2.67%	-	-
06/04	2,789	2,798	2,732	2,732	-0.69%	3,100	-	-2.95%	-	-
06/03	2,731	2,847	2,731	2,751	+0.22%	5,200	-	-2.45%	-	-
06/02	2,800	2,801	2,710	2,745	-1.96%	18,200	-	-2.87%	-	-
06/01	2,824	2,824	2,800	2,800	-0.36%	3,700	-	-1.13%	-	-
05/29	2,835	2,835	2,810	2,810	-0.35%	3,000	-	-0.99%	-	-
05/28	2,826	2,826	2,812	2,820	+0.28%	1,000	-	-0.77%	-	-
05/27	2,809	2,820	2,801	2,812	+0.18%	2,200	-	-1.19%	-	-
05/26	2,827	2,827	2,805	2,807	0%	2,100	-	-1.47%	-	-
05/25	2,834	2,844	2,806	2,807	-1.37%	3,000	-	-1.51%	-	-
05/22	2,831	2,848	2,820	2,846	+0.89%	2,800	-	-0.21%	-	-
05/21	2,866	2,866	2,821	2,821	-1.54%	3,400	-	-1.12%	-	-
05/20	2,878	2,895	2,856	2,865	-1.1%	3,800	-	+0.35%	-	-
05/19	2,803	2,898	2,803	2,897	+3.43%	15,800	-	+1.47%	-	-
05/18	2,754	2,852	2,715	2,801	+3.59%	7,400	-	-1.89%	-	-
05/15	2,755	2,755	2,704	2,704	-1.6%	4,900	-	-5.45%	-	-
05/14	2,781	2,791	2,740	2,748	-2.28%	3,500	-	-4.28%	-	-
05/13	2,780	2,850	2,737	2,812	-0.04%	15,100	-	-2.26%	-	-
05/12	2,969	2,969	2,813	2,813	-3.89%	9,800	-	-2.29%	-	-
05/11	2,948	2,950	2,911	2,927	+0.83%	2,000	-	+1.6%	-	-
05/08	2,857	2,965	2,857	2,903	+1.19%	7,200	-	+0.87%	-	-
05/07	2,751	2,869	2,751	2,869	+5.79%	7,200	-	-0.21%	-	-
05/01	2,842	2,842	2,712	2,712	-2.87%	9,900	-	-5.74%	-	-
04/30	2,884	2,884	2,792	2,792	-2.95%	9,700	-	-3.26%	-	-
04/28	2,912	2,918	2,877	2,877	-0.72%	2,900	-	-0.52%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2012年 6月期	277 2,218 5/9	170 1,363 4/26	3,372,000 421,500 4/26	23億4276万	14億3966万	21億6075万 6/29
2013年 6月期	378 3,020 5/13 3,020 5/10	188 1,500 8/1	139,200 17,400 4/1	31億8987万	15億8437万	31億4565万 6/28
2014年 6月期	428 3,420 9/24	313 2,502 7/1	179,200 22,400 9/20	36億1237万	26億4273万	34億4985万 6/30
2015年 6月期	531 4,250 4/23	351 2,810 8/13 2,810 8/11 他2件	212,800 26,600 4/23	53億3906万	35億3006万	47億2793万 6/30
2016年 6月期	746 2,984 6/6	365 1,460 8/25	95,600 23,900 8/24	74億9730万	36億6825万	64億8635万 6/30
2017年 6月期	1,188 2,375 5/23	659 2,635 9/12	274,800 68,700 11/28	119億3437万	66億2043万	101億1853万 6/30
2018年 6月期	1,097 2,194 7/26	902 1,803 2/9	67,000 33,500 5/15	110億2485万	90億6007万	89億5573万 6/29
2019年 6月期	944 1,887 6/5	712 1,423 1/4	27,000 13,500 6/5	94億8217万	71億5057万	78億7940万 6/28
2020年 6月期	1,027 2,054 6/4	601 1,201 3/13	120,600 60,300 5/22	103億2135万	60億3502万	87億4402万 6/30
2021年 6月期	995 1,990 4/5	755 1,509 8/3	109,000 54,500 8/14	99億9975万	75億8272万	88億4011万 6/30
2022年 6月期	1,388 2,775 6/3	899 1,797 7/19	41,400 20,700 2/15	139億4437万	90億2992万	120億7607万 6/30
2023年 6月期	1,945 3,890 12/9	1,175 2,351 7/7 2,350 7/1	28,600 14,300 2/9	195億4725万	118億1377万	160億8869万 6/30
2024年 6月期	2,610 5,220 9/22	1,388 2,776 2/15	146,200 73,100 2/15	262億3050万	139億4940万	158億1765万 6/28
2025年 6月期	2,625 5,250 6/25	1,388 2,776 8/6 2,776 8/5	74,400 37,200 11/15	263億8125万	139億4940万	234億4000万 6/30
2026年 6月期	3,490 6,980 12/26	2,505 5,010 7/2 5,010 7/1	62,400 31,200 8/15	350億7450万	251億7525万	237億5315万 6/30
最新	3,180 2026/9/25		4,500	319億5900万

ユニバーサル園芸社（6061）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート