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
07/10	2,799	2,880	2,796	2,880	+2.93%	8,500	289億4400万	+6.16%
07/09	2,699	2,798	2,672	2,798	+4.64%	9,000	281億1990万	+3.36%
07/08	2,673	2,715	2,658	2,674	+0.15%	13,000	268億7370万	-1.15%
07/07	2,663	2,713	2,662	2,670	-0.74%	6,300	268億3350万	-1.4%
07/06	2,696	2,713	2,659	2,690	+0.75%	4,800	270億3450万	-0.77%
07/03	2,677	2,699	2,663	2,670	+0.56%	6,100	268億3350万	-1.66%
07/02	2,676	2,676	2,629	2,655	+0.76%	2,700	266億8275万	-2.43%
07/01	2,599	2,635	2,574	2,635	+2.17%	7,700	264億8175万	-3.37%
06/30	2,603	2,603	2,553	2,579	+1.02%	3,700	259億1895万	-5.67%
06/29	2,561	2,610	2,538	2,553	-2.56%	9,300	256億5765万	-6.96%
06/26	2,583	2,620	2,575	2,620	+1.43%	9,800	263億3100万	-4.87%
06/25	2,599	2,604	2,568	2,583	-2.16%	14,300	259億5915万	-6.51%
06/24	2,652	2,652	2,511	2,640	+1.46%	8,000	265億3200万	-4.76%
06/23	2,640	2,682	2,590	2,602	-3.27%	12,400	261億5010万	-6.44%
06/22	2,751	2,759	2,690	2,690	-2.64%	18,800	270億3450万	-3.69%
06/19	2,801	2,801	2,763	2,763	-2.16%	4,000	277億6815万	-1.25%
06/18	2,815	2,824	2,800	2,824	+0.04%	2,400	283億8120万	+1.04%
06/17	2,817	2,828	2,802	2,823	+0.18%	3,100	283億7115万	+1.11%
06/16	2,809	2,819	2,800	2,818	+0.32%	3,100	283億2090万	+0.93%
06/15	2,780	2,810	2,780	2,809	+1.04%	2,400	282億3045万	+0.64%
06/12	2,800	2,810	2,769	2,780	-0.57%	2,000	279億3900万	-0.57%
06/11	2,750	2,796	2,669	2,796	+1.19%	16,600	280億9980万	-0.18%
06/10	2,783	2,783	2,763	2,763	+0.11%	600	277億6815万	-1.46%
06/09	2,760	2,790	2,760	2,760	+0.18%	1,900	277億3800万	-1.5%
06/08	2,738	2,782	2,735	2,755	+0.8%	6,300	276億8775万	-1.71%
06/05	2,740	2,797	2,733	2,733	+0.04%	4,400	274億6665万	-2.67%
06/04	2,789	2,798	2,732	2,732	-0.69%	3,100	274億5660万	-2.95%
06/03	2,731	2,847	2,731	2,751	+0.22%	5,200	276億4755万	-2.45%
06/02	2,800	2,801	2,710	2,745	-1.96%	18,200	275億8725万	-2.87%
06/01	2,824	2,824	2,800	2,800	-0.36%	3,700	281億4000万	-1.13%
05/29	2,835	2,835	2,810	2,810	-0.35%	3,000	282億4050万	-0.99%
05/28	2,826	2,826	2,812	2,820	+0.28%	1,000	283億4100万	-0.77%
05/27	2,809	2,820	2,801	2,812	+0.18%	2,200	282億6060万	-1.19%
05/26	2,827	2,827	2,805	2,807	0%	2,100	282億1035万	-1.47%
05/25	2,834	2,844	2,806	2,807	-1.37%	3,000	282億1035万	-1.51%
05/22	2,831	2,848	2,820	2,846	+0.89%	2,800	286億230万	-0.21%
05/21	2,866	2,866	2,821	2,821	-1.54%	3,400	283億5105万	-1.12%
05/20	2,878	2,895	2,856	2,865	-1.1%	3,800	287億9325万	+0.35%
05/19	2,803	2,898	2,803	2,897	+3.43%	15,800	291億1485万	+1.47%
05/18	2,754	2,852	2,715	2,801	+3.59%	7,400	281億5005万	-1.89%
05/15	15:30 令和8年6月期第3四半期決算短信〔日本基準〕(連結)
05/15	2,755	2,755	2,704	2,704	-1.6%	4,900	271億7520万	-5.45%
05/14	2,781	2,791	2,740	2,748	-2.28%	3,500	276億1740万	-4.28%
05/13	2,780	2,850	2,737	2,812	-0.04%	15,100	282億6060万	-2.26%
05/12	2,969	2,969	2,813	2,813	-3.89%	9,800	282億7065万	-2.29%
05/11	2,948	2,950	2,911	2,927	+0.83%	2,000	294億1635万	+1.6%
05/08	2,857	2,965	2,857	2,903	+1.19%	7,200	291億7515万	+0.87%
05/07	2,751	2,869	2,751	2,869	+5.79%	7,200	288億3345万	-0.21%
05/01	2,842	2,842	2,712	2,712	-2.87%	9,900	272億5560万	-5.74%
04/30	2,884	2,884	2,792	2,792	-2.95%	9,700	280億5960万	-3.26%
04/28	2,912	2,918	2,877	2,877	-0.72%	2,900	289億1385万	-0.52%
04/27	2,873	2,918	2,873	2,898	+0.91%	1,800	291億2490万	+0.21%
04/24	2,878	2,899	2,848	2,872	-0.97%	6,400	288億6360万	-0.66%
04/23	2,886	2,900	2,800	2,900	+0.83%	17,000	291億4500万	+0.17%
04/22	2,990	2,990	2,870	2,876	-2.57%	9,600	289億380万	-0.79%
04/21	2,924	2,952	2,891	2,952	+1.23%	2,200	296億6760万	+1.65%
04/20	2,926	2,947	2,889	2,916	-0.34%	4,600	293億580万	+0.38%
04/17	2,870	2,949	2,870	2,926	+1.77%	5,900	294億630万	+0.55%
04/16	2,853	2,875	2,853	2,875	+0.77%	2,900	288億9375万	-1.37%
04/15	2,854	2,872	2,853	2,853	-0.04%	2,200	286億7265万	-2.43%
04/14	2,855	2,865	2,854	2,854	+0.04%	1,600	286億8270万	-2.73%
04/13	2,877	2,877	2,853	2,853	-0.83%	4,100	286億7265万	-2.99%
04/10	2,873	2,904	2,873	2,877	+0.21%	2,300	289億1385万	-2.57%
04/09	2,902	2,916	2,871	2,871	-1.14%	4,600	288億5355万	-3.04%
04/08	2,937	2,937	2,904	2,904	-0.38%	6,000	291億8520万	-2.02%
04/07	2,942	2,992	2,903	2,915	-2.54%	3,600	292億9575万	-1.95%
04/06	2,885	2,998	2,875	2,991	+3.67%	7,200	300億5955万	+0.23%
04/03	2,854	2,911	2,854	2,885	+0.91%	2,400	289億9425万	-3.58%
04/02	2,909	2,922	2,851	2,859	-0.35%	3,100	287億3295万	-4.76%
04/01	2,850	2,908	2,839	2,869	+1.06%	3,800	288億3345万	-4.68%
03/31	2,841	2,843	2,820	2,839	+0.04%	2,400	285億3195万	-5.93%
03/30	2,907	2,907	2,812	2,838	-3.14%	10,100	285億2190万	-6.15%
03/27	2,903	2,930	2,901	2,930	-0.07%	2,000	294億4650万	-3.3%
03/26	2,933	2,933	2,906	2,932	-0.54%	2,500	294億6660万	-3.33%
03/25	2,888	2,948	2,881	2,948	+2.61%	2,000	296億2740万	-2.9%
03/24	2,909	2,910	2,806	2,873	+0.21%	4,500	288億7365万	-5.52%
03/23	2,934	2,945	2,855	2,867	-3.79%	4,000	288億1335万	-6.15%
03/19	2,995	3,030	2,950	2,980	-0.57%	2,400	299億4900万	-2.9%
03/18	2,994	3,040	2,992	2,997	+0.23%	2,000	301億1985万	-2.63%
03/17	2,986	3,010	2,978	2,990	-0.07%	2,100	300億4950万	-3.05%
03/16	3,040	3,045	2,968	2,992	-1.58%	4,400	300億6960万	-3.23%
03/13	3,000	3,040	2,978	3,040	0%	2,800	305億5200万	-1.87%
03/12	3,095	3,095	3,040	3,040	-2.25%	1,500	305億5200万	-1.97%
03/11	3,135	3,150	3,090	3,110	+0.32%	4,200	312億5550万	+0.23%
03/10	3,055	3,125	3,020	3,100	+2.65%	6,600	311億5500万	-0.06%
03/09	3,160	3,160	2,990	3,020	-4.73%	6,600	303億5100万	-2.77%
03/06	3,035	3,170	3,035	3,170	+3.26%	4,700	318億5850万	+1.86%
03/05	3,000	3,140	3,000	3,070	+4.6%	3,500	308億5350万	-1.38%
03/04	3,090	3,090	2,935	2,935	-6.53%	7,500	294億9675万	-5.84%
03/03	3,195	3,195	3,105	3,140	-1.41%	4,500	315億5700万	+0.42%
03/02	3,200	3,200	3,120	3,185	-0.47%	5,500	320億925万	+1.82%
02/27	3,135	3,200	3,100	3,200	+2.07%	5,500	321億6000万	+2.4%
02/26	3,065	3,135	3,030	3,135	+2.62%	8,600	315億675万	+0.38%
02/25	3,070	3,070	3,025	3,055	-0.49%	2,500	307億275万	-2.27%
02/24	2,994	3,085	2,994	3,070	+2.54%	7,000	308億5350万	-2.04%
02/20	2,981	3,005	2,935	2,994	+0.4%	4,700	300億8970万	-4.71%
02/19	3,000	3,020	2,982	2,982	-0.37%	2,200	299億6910万	-5.57%
02/18	3,000	3,020	2,955	2,993	-0.4%	8,100	300億7965万	-5.49%
02/17	3,060	3,080	2,999	3,005	-2.28%	13,500	302億25万	-5.29%
02/16	3,220	3,250	3,035	3,075	-4.65%	8,500	309億375万	-3.39%
02/13	15:30 令和8年6月期第2四半期(中間期)決算短信〔日本基準〕(連結)
02/13	3,230	3,230	3,100	3,225	-0.15%	12,100	324億1125万	+1.07%

ユニバーサル園芸社（6061）のIR情報・決算資料

2026/02/13～2026/07/10

IR情報＆株価推移

開示資料

決算

株式

チャート