- 6061
- 2026/09/25
- 時価
- 319億円
- PER 予
- 11.72倍
- 2012年以降
- 5.24-26.12倍
（2012-2026年） - PBR
- 1.96倍
- 2012年以降
- 0.39-2.12倍
（2012-2026年） - 配当 予
- 0.41%
- ROE 予
- 16.74%
- ROA 予
- 13.1%
- 資料
- Link
- CSV,JSON
ユニバーサル園芸社（6061）の株価チャート
株価
9/28
- 前日 (9/25)
- 3,180
- 始値
- 3,190
- 高値
- 3,210
- 安値
- 3,105
- 終値 -1.73%
- 3,125
- 出来高 +4.44%
- 4,700
乖離率
- 株価（5日）
移動平均値 - -1.2%
3,163 - 株価（25日）
移動平均値 - -1.85%
3,184 - 出来高（5日）
移動平均値 - +16.92%
4,020
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 | 3,190 | 3,210 | 3,105 | 3,125 | -1.73% | 4,700 | - | -1.85% | - | - |
| 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% | - | - |
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 |
| 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 | +13.14% 8/7 | -6.95% 6/29 |
| 最新 | 3,125 2026/9/28 | 4,700 | 314億625万 | -1.85% 3,184 | |||
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）
- 2026/09/28 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
170円（2012/04/26） - 1734%（18.34倍）
3,125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。
