ユニバーサル園芸社（6061）の株価チャート
株価
5/27
- 前日 (5/26)
- 2,807
- 始値
- 2,809
- 高値
- 2,820
- 安値
- 2,801
- 終値 +0.18%
- 2,812
- 出来高 +4.76%
- 2,200
乖離率
- 株価（5日）
移動平均値 - -0.25%
2,819 - 株価（25日）
移動平均値 - -1.19%
2,846 - 出来高（5日）
移動平均値 - -18.52%
2,700
2025/12/24～2026/05/27
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 | ||||||||||
| 05/27 | 2,809 | 2,820 | 2,801 | 2,812 | +0.18% | 2,200 | 282億6060万 | -1.19% | 12.89 | 1.7 |
| 05/26 | 2,827 | 2,827 | 2,805 | 2,807 | 0% | 2,100 | 282億1035万 | -1.47% | 12.86 | 1.7 |
| 05/25 | 2,834 | 2,844 | 2,806 | 2,807 | -1.37% | 3,000 | 282億1035万 | -1.51% | 12.86 | 1.7 |
| 05/22 | 2,831 | 2,848 | 2,820 | 2,846 | +0.89% | 2,800 | 286億230万 | -0.21% | 13.04 | 1.73 |
| 05/21 | 2,866 | 2,866 | 2,821 | 2,821 | -1.54% | 3,400 | 283億5105万 | -1.12% | 12.93 | 1.71 |
| 05/20 | 2,878 | 2,895 | 2,856 | 2,865 | -1.1% | 3,800 | 287億9325万 | +0.35% | 13.13 | 1.74 |
| 05/19 | 2,803 | 2,898 | 2,803 | 2,897 | +3.43% | 15,800 | 291億1485万 | +1.47% | 13.27 | 1.76 |
| 05/18 | 2,754 | 2,852 | 2,715 | 2,801 | +3.59% | 7,400 | 281億5005万 | -1.89% | 12.83 | 1.7 |
| 05/15 | 2,755 | 2,755 | 2,704 | 2,704 | -1.6% | 4,900 | 271億7520万 | -5.45% | 12.39 | 1.64 |
| 05/14 | 2,781 | 2,791 | 2,740 | 2,748 | -2.28% | 3,500 | 276億1740万 | -4.28% | 12.59 | 1.67 |
| 05/13 | 2,780 | 2,850 | 2,737 | 2,812 | -0.04% | 15,100 | 282億6060万 | -2.26% | 12.89 | 1.7 |
| 05/12 | 2,969 | 2,969 | 2,813 | 2,813 | -3.89% | 9,800 | 282億7065万 | -2.29% | 12.89 | 1.71 |
| 05/11 | 2,948 | 2,950 | 2,911 | 2,927 | +0.83% | 2,000 | 294億1635万 | +1.6% | 13.41 | 1.77 |
| 05/08 | 2,857 | 2,965 | 2,857 | 2,903 | +1.19% | 7,200 | 291億7515万 | +0.87% | 13.3 | 1.76 |
| 05/07 | 2,751 | 2,869 | 2,751 | 2,869 | +5.79% | 7,200 | 288億3345万 | -0.21% | 13.15 | 1.74 |
| 05/01 | 2,842 | 2,842 | 2,712 | 2,712 | -2.87% | 9,900 | 272億5560万 | -5.74% | 12.43 | 1.64 |
| 04/30 | 2,884 | 2,884 | 2,792 | 2,792 | -2.95% | 9,700 | 280億5960万 | -3.26% | 12.79 | 1.69 |
| 04/28 | 2,912 | 2,918 | 2,877 | 2,877 | -0.72% | 2,900 | 289億1385万 | -0.52% | 13.18 | 1.74 |
| 04/27 | 2,873 | 2,918 | 2,873 | 2,898 | +0.91% | 1,800 | 291億2490万 | +0.21% | 13.28 | 1.76 |
| 04/24 | 2,878 | 2,899 | 2,848 | 2,872 | -0.97% | 6,400 | 288億6360万 | -0.66% | 13.16 | 1.74 |
| 04/23 | 2,886 | 2,900 | 2,800 | 2,900 | +0.83% | 17,000 | 291億4500万 | +0.17% | 13.29 | 1.76 |
| 04/22 | 2,990 | 2,990 | 2,870 | 2,876 | -2.57% | 9,600 | 289億380万 | -0.79% | 13.18 | 1.74 |
| 04/21 | 2,924 | 2,952 | 2,891 | 2,952 | +1.23% | 2,200 | 296億6760万 | +1.65% | 13.53 | 1.79 |
| 04/20 | 2,926 | 2,947 | 2,889 | 2,916 | -0.34% | 4,600 | 293億580万 | +0.38% | 13.36 | 1.77 |
| 04/17 | 2,870 | 2,949 | 2,870 | 2,926 | +1.77% | 5,900 | 294億630万 | +0.55% | 13.41 | 1.77 |
| 04/16 | 2,853 | 2,875 | 2,853 | 2,875 | +0.77% | 2,900 | 288億9375万 | -1.37% | 13.17 | 1.74 |
| 04/15 | 2,854 | 2,872 | 2,853 | 2,853 | -0.04% | 2,200 | 286億7265万 | -2.43% | 13.07 | 1.73 |
| 04/14 | 2,855 | 2,865 | 2,854 | 2,854 | +0.04% | 1,600 | 286億8270万 | -2.73% | 13.08 | 1.73 |
| 04/13 | 2,877 | 2,877 | 2,853 | 2,853 | -0.83% | 4,100 | 286億7265万 | -2.99% | 13.07 | 1.73 |
| 04/10 | 2,873 | 2,904 | 2,873 | 2,877 | +0.21% | 2,300 | 289億1385万 | -2.57% | 13.18 | 1.74 |
| 04/09 | 2,902 | 2,916 | 2,871 | 2,871 | -1.14% | 4,600 | 288億5355万 | -3.04% | 13.16 | 1.74 |
| 04/08 | 2,937 | 2,937 | 2,904 | 2,904 | -0.38% | 6,000 | 291億8520万 | -2.02% | 13.31 | 1.76 |
| 04/07 | 2,942 | 2,992 | 2,903 | 2,915 | -2.54% | 3,600 | 292億9575万 | -1.95% | 13.36 | 1.77 |
| 04/06 | 2,885 | 2,998 | 2,875 | 2,991 | +3.67% | 7,200 | 300億5955万 | +0.23% | 13.71 | 1.81 |
| 04/03 | 2,854 | 2,911 | 2,854 | 2,885 | +0.91% | 2,400 | 289億9425万 | -3.58% | 13.22 | 1.75 |
| 04/02 | 2,909 | 2,922 | 2,851 | 2,859 | -0.35% | 3,100 | 287億3295万 | -4.76% | 13.1 | 1.73 |
| 04/01 | 2,850 | 2,908 | 2,839 | 2,869 | +1.06% | 3,800 | 288億3345万 | -4.68% | 13.15 | 1.74 |
| 03/31 | 2,841 | 2,843 | 2,820 | 2,839 | +0.04% | 2,400 | 285億3195万 | -5.93% | 13.01 | 1.72 |
| 03/30 | 2,907 | 2,907 | 2,812 | 2,838 | -3.14% | 10,100 | 285億2190万 | -6.15% | 13 | 1.72 |
| 03/27 | 2,903 | 2,930 | 2,901 | 2,930 | -0.07% | 2,000 | 294億4650万 | -3.3% | 13.43 | 1.78 |
| 03/26 | 2,933 | 2,933 | 2,906 | 2,932 | -0.54% | 2,500 | 294億6660万 | -3.33% | 13.44 | 1.78 |
| 03/25 | 2,888 | 2,948 | 2,881 | 2,948 | +2.61% | 2,000 | 296億2740万 | -2.9% | 13.51 | 1.79 |
| 03/24 | 2,909 | 2,910 | 2,806 | 2,873 | +0.21% | 4,500 | 288億7365万 | -5.52% | 13.16 | 1.74 |
| 03/23 | 2,934 | 2,945 | 2,855 | 2,867 | -3.79% | 4,000 | 288億1335万 | -6.15% | 13.14 | 1.74 |
| 03/19 | 2,995 | 3,030 | 2,950 | 2,980 | -0.57% | 2,400 | 299億4900万 | -2.9% | 13.65 | 1.81 |
| 03/18 | 2,994 | 3,040 | 2,992 | 2,997 | +0.23% | 2,000 | 301億1985万 | -2.63% | 13.73 | 1.82 |
| 03/17 | 2,986 | 3,010 | 2,978 | 2,990 | -0.07% | 2,100 | 300億4950万 | -3.05% | 13.7 | 1.81 |
| 03/16 | 3,040 | 3,045 | 2,968 | 2,992 | -1.58% | 4,400 | 300億6960万 | -3.23% | 13.71 | 1.81 |
| 03/13 | 3,000 | 3,040 | 2,978 | 3,040 | 0% | 2,800 | 305億5200万 | -1.87% | 13.93 | 1.84 |
| 03/12 | 3,095 | 3,095 | 3,040 | 3,040 | -2.25% | 1,500 | 305億5200万 | -1.97% | 13.93 | 1.84 |
| 03/11 | 3,135 | 3,150 | 3,090 | 3,110 | +0.32% | 4,200 | 312億5550万 | +0.23% | 14.25 | 1.89 |
| 03/10 | 3,055 | 3,125 | 3,020 | 3,100 | +2.65% | 6,600 | 311億5500万 | -0.06% | 14.2 | 1.88 |
| 03/09 | 3,160 | 3,160 | 2,990 | 3,020 | -4.73% | 6,600 | 303億5100万 | -2.77% | 13.84 | 1.83 |
| 03/06 | 3,035 | 3,170 | 3,035 | 3,170 | +3.26% | 4,700 | 318億5850万 | +1.86% | 14.53 | 1.92 |
| 03/05 | 3,000 | 3,140 | 3,000 | 3,070 | +4.6% | 3,500 | 308億5350万 | -1.38% | 14.07 | 1.86 |
| 03/04 | 3,090 | 3,090 | 2,935 | 2,935 | -6.53% | 7,500 | 294億9675万 | -5.84% | 13.45 | 1.78 |
| 03/03 | 3,195 | 3,195 | 3,105 | 3,140 | -1.41% | 4,500 | 315億5700万 | +0.42% | 14.39 | 1.9 |
| 03/02 | 3,200 | 3,200 | 3,120 | 3,185 | -0.47% | 5,500 | 320億925万 | +1.82% | 14.59 | 1.93 |
| 02/27 | 3,135 | 3,200 | 3,100 | 3,200 | +2.07% | 5,500 | 321億6000万 | +2.4% | 14.66 | 1.94 |
| 02/26 | 3,065 | 3,135 | 3,030 | 3,135 | +2.62% | 8,600 | 315億675万 | +0.38% | 14.37 | 1.9 |
| 02/25 | 3,070 | 3,070 | 3,025 | 3,055 | -0.49% | 2,500 | 307億275万 | -2.27% | 14 | 1.85 |
| 02/24 | 2,994 | 3,085 | 2,994 | 3,070 | +2.54% | 7,000 | 308億5350万 | -2.04% | 14.07 | 1.86 |
| 02/20 | 2,981 | 3,005 | 2,935 | 2,994 | +0.4% | 4,700 | 300億8970万 | -4.71% | 13.72 | 1.81 |
| 02/19 | 3,000 | 3,020 | 2,982 | 2,982 | -0.37% | 2,200 | 299億6910万 | -5.57% | 13.66 | 1.81 |
| 02/18 | 3,000 | 3,020 | 2,955 | 2,993 | -0.4% | 8,100 | 300億7965万 | -5.49% | 13.71 | 1.81 |
| 02/17 | 3,060 | 3,080 | 2,999 | 3,005 | -2.28% | 13,500 | 302億25万 | -5.29% | 13.77 | 1.82 |
| 02/16 | 3,220 | 3,250 | 3,035 | 3,075 | -4.65% | 8,500 | 309億375万 | -3.39% | 14.09 | 1.86 |
| 02/13 | 3,230 | 3,230 | 3,100 | 3,225 | -0.15% | 12,100 | 324億1125万 | +1.07% | 14.78 | 1.95 |
| 02/12 | 3,185 | 3,230 | 3,125 | 3,230 | +1.25% | 10,900 | 324億6150万 | +1.13% | 14.8 | 1.96 |
| 02/10 | 3,135 | 3,190 | 3,095 | 3,190 | +1.27% | 7,100 | 320億5950万 | -0.16% | 14.62 | 1.93 |
| 02/09 | 3,240 | 3,240 | 3,125 | 3,150 | -1.56% | 4,300 | 316億5750万 | -1.5% | 14.43 | 1.91 |
| 02/06 | 3,140 | 3,200 | 3,100 | 3,200 | +1.91% | 4,300 | 321億6000万 | 0% | 14.66 | 1.94 |
| 02/05 | 3,060 | 3,145 | 3,060 | 3,140 | +0.64% | 5,500 | 315億5700万 | -2.03% | 14.39 | 1.9 |
| 02/04 | 3,085 | 3,120 | 3,020 | 3,120 | +1.3% | 5,600 | 313億5600万 | -3.05% | 14.3 | 1.89 |
| 02/03 | 3,100 | 3,110 | 3,065 | 3,080 | -0.48% | 5,400 | 309億5400万 | -4.61% | 14.11 | 1.87 |
| 02/02 | 3,200 | 3,200 | 3,070 | 3,095 | -2.83% | 7,800 | 311億475万 | -4.56% | 14.18 | 1.88 |
| 01/30 | 3,170 | 3,185 | 3,150 | 3,185 | 0% | 1,800 | 320億925万 | -2.06% | 14.59 | 1.93 |
| 01/29 | 3,195 | 3,200 | 3,165 | 3,185 | +0.16% | 3,200 | 320億925万 | -2.24% | 14.59 | 1.93 |
| 01/28 | 3,190 | 3,195 | 3,165 | 3,180 | +0.47% | 1,800 | 319億5900万 | -2.36% | 14.57 | 1.93 |
| 01/27 | 3,205 | 3,205 | 3,165 | 3,165 | -1.25% | 2,300 | 318億825万 | -2.79% | 14.5 | 1.92 |
| 01/26 | 3,230 | 3,240 | 3,165 | 3,205 | +1.42% | 4,300 | 322億1025万 | -1.51% | 14.69 | 1.94 |
| 01/23 | 3,110 | 3,210 | 3,110 | 3,160 | +1.94% | 5,100 | 317億5800万 | -2.65% | 14.48 | 1.92 |
| 01/22 | 3,160 | 3,175 | 3,100 | 3,100 | -1.9% | 10,900 | 311億5500万 | -4.32% | 14.2 | 1.88 |
| 01/21 | 3,150 | 3,255 | 3,150 | 3,160 | -1.25% | 7,000 | 317億5800万 | -2.35% | 14.48 | 1.92 |
| 01/20 | 3,250 | 3,265 | 3,155 | 3,200 | -1.54% | 7,300 | 321億6000万 | -0.93% | 14.66 | 1.94 |
| 01/19 | 3,345 | 3,360 | 3,240 | 3,250 | -1.22% | 8,800 | 326億6250万 | +0.9% | 14.89 | 1.97 |
| 01/16 | 3,380 | 3,380 | 3,250 | 3,290 | -2.66% | 4,500 | 330億6450万 | +2.49% | 15.08 | 1.99 |
| 01/15 | 3,270 | 3,400 | 3,270 | 3,380 | +5.46% | 15,000 | 339億6900万 | +5.69% | 15.49 | 2.05 |
| 01/14 | 3,160 | 3,280 | 3,160 | 3,205 | +1.75% | 9,300 | 322億1025万 | +0.72% | 14.69 | 1.94 |
| 01/13 | 3,290 | 3,290 | 3,150 | 3,150 | -3.37% | 15,300 | 316億5750万 | -0.72% | 14.43 | 1.91 |
| 01/09 | 3,275 | 3,275 | 3,220 | 3,260 | -0.46% | 3,900 | 327億6300万 | +3% | 14.94 | 1.98 |
| 01/08 | 3,290 | 3,290 | 3,245 | 3,275 | -0.46% | 2,700 | 329億1375万 | +3.8% | 15.01 | 1.99 |
| 01/07 | 3,260 | 3,290 | 3,215 | 3,290 | +0.92% | 5,000 | 330億6450万 | +4.61% | 15.08 | 1.99 |
| 01/06 | 3,255 | 3,260 | 3,200 | 3,260 | +0.15% | 6,000 | 327億6300万 | +3.99% | 14.94 | 1.98 |
| 01/05 | 3,300 | 3,300 | 3,175 | 3,255 | +1.09% | 5,900 | 327億1275万 | +4.19% | 14.92 | 1.97 |
| 01/01 | 株式分割 1→2 | |||||||||
| 2025 | ||||||||||
| 12/30 | 3,250 | 3,300 | 3,130 | 3,220 | -2.57% | 9,700 | 323億6100万 | +3.44% | 14.75 | 2.08 |
| 12/29 | 3,475 | 3,480 | 3,200 | 3,305 | -4.89% | 14,300 | 332億1525万 | +6.51% | 15.14 | 2.13 |
| 12/26 | 3,490 | 3,490 | 3,415 | 3,475 | +2.21% | 6,800 | 349億2375万 | +12.5% | 15.92 | 2.24 |
| 12/25 | 3,380 | 3,425 | 3,380 | 3,400 | -0.87% | 8,400 | 341億7000万 | +10.79% | 15.58 | 2.19 |
| 12/24 | 3,415 | 3,470 | 3,365 | 3,430 | +3.47% | 9,800 | 344億7150万 | +12.5% | 15.72 | 2.21 |
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 | |
| 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 | +11.87% 6/25 | -9.98% 7/24 |
| 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 | +23.09% 3/26 | -10.53% 6/7 |
| 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 | +25.33% 9/20 | -8.29% 2/4 |
| 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 | +15.15% 12/25 | -7.62% 7/10 |
| 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 | +20.72% 5/24 | -21.47% 8/25 |
| 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 | +25.23% 10/27 | -8.86% 11/25 |
| 2018年 6月期 | 1,097 2,194 7/26 | 902 1,804 2/14 1,803 2/9 | 67,000 33,500 5/15 | 110億2485万 | 90億6510万 | +5.57% 4/10 | -10.33% 7/5 |
| 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 | +9.43% 6/4 | -12.27% 1/4 |
| 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 | +20.28% 5/25 | -26.07% 3/13 |
| 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 | +11.29% 8/26 | -3.84% 1/5 |
| 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 | +13.27% 2/17 | -10% 7/7 |
| 2023年 6月期 | 1,945 3,890 12/9 | 1,175 2,350 7/1 | 28,600 14,300 2/9 | 195億4725万 | 118億875万 | +15.58% 12/9 | -8.43% 1/6 |
| 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 | +18.85% 9/7 | -17.29% 2/15 |
| 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 | +19.56% 8/21 | -15.54% 8/5 |
| 最新 | 2,812 2026/5/27 | 2,200 | 282億6060万 | -1.19% 2,846 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 68%（1.68倍）
- 2014/12/30 vs 2013/12/30
- 20%（1.2倍）
- 2015/12/30 vs 2014/12/30
- 8%（1.08倍）
- 2016/12/30 vs 2015/12/30
- 54%（1.54倍）
- 2017/12/29 vs 2016/12/30
- 31%（1.31倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- 53%（1.53倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- 88%（1.88倍）
- 2026/05/27 vs 2025/12/30
- -13%（0.87倍）
- 過去安値
170円（2012/04/26） - 1550%（16.5倍）
2,812円（5/27）
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。
