日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/27	3,375	3,375	3,235	3,310	-1.63%	5,200	-	+4.02%
10/26	3,335	3,400	3,280	3,365	+3.06%	6,800	-	+6.02%
10/23	3,320	3,320	3,205	3,265	-0.15%	6,000	-	+3.29%
10/22	3,150	3,325	3,150	3,270	+4.31%	8,600	-	+3.68%
10/21	3,140	3,145	3,135	3,135	+0.16%	500	-	-0.38%
10/20	3,135	3,140	3,125	3,130	-0.32%	2,800	-	-0.48%
10/19	3,165	3,200	3,140	3,140	-1.88%	4,500	-	-0.16%
10/16	3,150	3,215	3,135	3,200	+0.95%	2,600	-	+1.75%
10/15	3,215	3,215	3,170	3,170	-1.71%	2,000	-	+0.79%
10/14	3,200	3,245	3,175	3,225	+0.78%	3,500	-	+2.51%
10/13	3,170	3,200	3,160	3,200	+1.11%	2,300	-	+1.78%
10/09	3,160	3,190	3,160	3,165	+0.96%	2,700	-	+0.64%
10/08	3,135	3,170	3,100	3,135	-0.79%	5,200	-	-0.41%
10/07	3,155	3,200	3,125	3,160	+2.43%	23,400	-	+0.16%
10/06	3,130	3,130	3,070	3,085	-1.44%	7,000	-	-2.37%
10/05	3,150	3,155	3,130	3,130	-0.79%	1,700	-	-1.32%
10/02	3,150	3,155	3,115	3,155	0%	2,300	-	-0.82%
10/01	3,190	3,190	3,135	3,155	+0.32%	2,000	-	-1%
09/30	3,190	3,210	3,145	3,145	-1.41%	3,500	-	-1.35%
09/29	3,195	3,195	3,125	3,190	+2.08%	4,400	-	+0.03%
09/28	（IR情報）15:30 (変更・取り消し)「代表取締役会長の異動(内定)に関するお知らせ」の変更・取り消しについて
09/28	（IR情報）15:30 公益財団法人財務会計基準機構への加入状況について
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	（IR情報）14:30 (訂正・数値データ訂正)「令和8年6月期決算短信〔日本基準〕(連結)」の一部訂正に関するお知らせ
08/17	3,150	3,155	2,931	3,070	-0.81%	23,800	-	+7.34%
08/14	（IR情報）15:30 令和8年6月期決算短信〔日本基準〕(連結)
08/14	（IR情報）15:30 特別損失(減損損失および貸倒引当金繰入額)の計上ならびに通期業績予想と実績値との差異に関するお知らせ
08/14	（IR情報）15:30 剰余金の配当に関するお知らせ
08/14	（IR情報）15:30 代表取締役会長の異動(内定)に関するお知らせ
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%

ユニバーサル園芸社（6061）のイベントチャート

2026/06/02～2026/10/27

イベント情報＆株価推移

開示資料

決算

株式

チャート