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
10/01	15,180	16,130	15,180	15,990	+6.18%	309,400	-	+15.67%	-	-
09/30	14,920	15,180	14,870	15,060	+2.59%	227,000	-	+9.5%	-	-
09/29	14,470	14,740	14,450	14,680	+1.59%	184,100	-	+6.93%	-	-
09/28	14,600	14,860	14,400	14,450	+0.91%	218,600	-	+5.18%	-	-
09/25	14,190	14,320	13,920	14,320	+0.49%	193,200	-	+4.12%	-	-
09/24	13,800	14,410	13,780	14,250	+6.42%	279,000	-	+3.07%	-	-
09/18	13,260	13,570	13,190	13,390	+4.28%	229,900	-	-3.95%	-	-
09/17	13,210	13,290	12,620	12,840	-1.15%	159,100	-	-8.68%	-	-
09/16	12,650	12,990	12,500	12,990	+1.64%	149,300	-	-8.62%	-	-
09/15	12,520	12,790	12,450	12,780	+0.87%	184,700	-	-10.99%	-	-
09/14	11,930	12,670	11,930	12,670	+1.12%	224,600	-	-12.76%	-	-
09/11	12,410	12,650	12,250	12,530	-4.71%	230,700	-	-14.62%	-	-
09/10	13,600	13,660	12,820	13,150	-3.1%	147,900	-	-11.77%	-	-
09/09	13,220	13,740	13,140	13,570	+4.38%	205,100	-	-10.38%	-	-
09/08	13,700	13,840	13,000	13,000	-7.14%	176,200	-	-14.77%	-	-
09/07	13,730	14,190	13,460	14,000	+4.24%	168,200	-	-8.86%	-	-
09/04	13,340	13,630	13,330	13,430	+0.75%	117,700	-	-12.94%	-	-
09/03	13,210	13,750	12,950	13,330	+0.83%	281,100	-	-13.63%	-	-
09/02	13,550	13,580	13,210	13,220	-4.27%	174,800	-	-14.41%	-	-
09/01	14,100	14,130	13,610	13,810	-2.2%	181,500	-	-11.06%	-	-
08/31	13,680	14,310	13,570	14,120	-1.74%	228,700	-	-10.04%	-	-
08/28	14,870	15,030	14,260	14,370	-2.44%	221,100	-	-9.47%	-	-
08/27	15,040	15,250	14,350	14,730	+2.01%	298,600	-	-8.16%	-	-
08/26	14,400	14,670	14,100	14,440	-0.28%	174,700	-	-10.79%	-	-
08/25	14,240	14,540	13,990	14,480	+1.76%	194,000	-	-11.26%	-	-
08/24	14,490	14,690	14,080	14,230	-1.52%	200,900	-	-13.38%	-	-
08/21	14,300	14,660	13,970	14,450	-3.02%	331,700	-	-13.03%	-	-
08/20	14,800	15,150	14,500	14,900	+0.47%	248,900	-	-11.61%	-	-
08/19	15,100	15,310	14,580	14,830	-7.95%	213,400	-	-13.25%	-	-
08/18	16,990	17,400	16,010	16,110	-6.12%	240,900	-	-7.04%	-	-
08/17	16,010	17,340	15,980	17,160	+4.83%	216,600	-	-2.08%	-	-
08/14	16,900	17,130	16,020	16,370	-1.98%	274,300	-	-7.02%	-	-
08/13	16,980	16,980	16,160	16,700	+0.72%	290,400	-	-5.64%	-	-
08/12	16,160	16,640	16,130	16,580	-1.89%	313,800	-	-6.85%	-	-
08/10	16,730	17,630	16,400	16,900	+2.49%	288,600	-	-5.99%	-	-
08/07	17,860	18,720	15,470	16,490	-9.54%	663,100	-	-9.33%	-	-
08/06	18,640	18,970	17,590	18,230	-4.55%	623,300	-	-0.86%	-	-
08/05	17,420	19,490	17,030	19,100	+16.82%	809,700	-	+2.84%	-	-
08/04	16,000	16,750	15,750	16,350	+4.21%	303,700	-	-12.61%	-	-
08/03	15,220	15,930	14,780	15,690	+0.45%	235,200	-	-17.15%	-	-
07/31	16,350	16,390	15,140	15,620	+14.43%	452,900	-	-18.67%	-	-
07/30	13,400	14,370	13,210	13,650	+0.29%	416,400	-	-30.08%	-	-
07/29	15,340	15,420	13,250	13,610	-10.99%	508,100	-	-31.61%	-	-
07/28	17,260	17,390	15,150	15,290	-14.91%	483,900	-	-24.57%	-	-
07/27	18,260	18,410	17,320	17,970	-3.39%	196,600	-	-12.89%	-	-
07/24	18,380	19,000	18,090	18,600	+0.54%	222,700	-	-11.06%	-	-
07/23	18,990	19,070	18,220	18,500	+0.43%	135,600	-	-12.65%	-	-
07/22	18,530	19,120	18,180	18,420	+3.89%	285,500	-	-14.25%	-	-
07/21	17,260	17,900	16,710	17,730	+2.78%	352,200	-	-18.55%	-	-
07/17	18,100	18,190	16,720	17,250	-8.63%	561,600	-	-22%	-	-
07/16	20,060	20,360	18,650	18,880	-7.9%	283,500	-	-15.74%	-	-
07/15	21,000	21,100	19,550	20,500	-1.63%	189,800	-	-9.33%	-	-
07/14	20,450	20,890	19,640	20,840	+0.63%	337,100	-	-8.13%	-	-
07/13	21,190	21,550	20,510	20,710	-1.24%	277,800	-	-8.96%	-	-
07/10	19,690	21,880	19,580	20,970	+9.33%	466,000	-	-7.95%	-	-
07/09	19,060	19,460	18,920	19,180	+2.57%	214,100	-	-16.02%	-	-
07/08	18,210	19,550	18,180	18,700	-2.86%	307,500	-	-18.62%	-	-
07/07	20,630	20,900	19,100	19,250	-8.29%	370,700	-	-16.91%	-	-
07/06	21,630	22,000	20,670	20,990	-5.15%	185,900	-	-10.07%	-	-
07/03	20,940	22,150	20,670	22,130	+2.74%	190,900	-	-5.52%	-	-
07/02	21,360	22,100	20,910	21,540	-5.77%	166,100	-	-8.02%	-	-
07/01	22,900	23,090	22,350	22,860	+1.51%	167,200	-	-2.42%	-	-
06/30	22,200	22,750	21,540	22,520	+2.18%	173,300	-	-3.64%	-	-
06/29	22,820	22,820	20,880	22,040	-1.52%	276,100	-	-5.59%	-	-
06/26	23,070	23,760	21,980	22,380	-4.89%	341,400	-	-4.24%	-	-
06/25	23,950	24,200	22,970	23,530	+1.64%	310,000	-	+0.89%	-	-
06/24	22,580	23,960	22,430	23,150	+1.4%	262,600	-	-0.03%	-	-
06/23	24,760	24,990	22,680	22,830	-5.89%	355,100	-	-0.7%	-	-
06/22	25,510	26,120	24,020	24,260	-3.31%	420,800	-	+6.24%	-	-
06/19	26,200	26,600	24,960	25,090	-0.44%	318,100	-	+10.72%	-	-
06/18	26,090	26,480	25,200	25,200	-3.3%	238,100	-	+12.19%	-	-
06/17	25,080	26,720	25,050	26,060	+1.88%	352,100	-	+16.6%	-	-
06/16	27,020	27,150	25,410	25,580	-3.22%	279,300	-	+16.06%	-	-
06/15	26,020	26,910	25,550	26,430	+7.79%	437,700	-	+21.44%	-	-
06/12	25,190	26,050	24,390	24,520	+2.29%	473,400	-	+14.52%	-	-
06/11	20,870	24,130	20,740	23,970	+7.15%	538,800	-	+13.5%	-	-
06/10	21,490	22,850	21,240	22,370	-0.4%	484,000	-	+7.36%	-	-
06/09	21,800	22,600	21,160	22,460	+4.51%	228,000	-	+9.19%	-	-
06/08	20,000	21,560	19,560	21,490	-4.32%	421,600	-	+5.66%	-	-
06/05	22,340	22,500	21,120	22,460	-1.06%	305,000	-	+11.55%	-	-
06/04	22,860	23,320	21,950	22,700	-2.83%	318,000	-	+14.08%	-	-
06/03	23,910	24,100	22,390	23,360	-0.93%	373,700	-	+18.78%	-	-
06/02	22,690	23,640	21,250	23,580	+2.21%	372,200	-	+21.52%	-	-
06/01	21,520	23,910	21,410	23,070	+4.77%	373,300	-	+20.62%	-	-
05/29	21,840	22,160	21,230	22,020	+1.33%	253,700	-	+16.73%	-	-
05/28	21,000	21,890	20,930	21,730	+1.35%	241,200	-	+16.55%	-	-
05/27	22,680	22,800	21,120	21,440	-2.23%	329,500	-	+16.39%	-	-
05/26	22,500	22,690	21,450	21,930	-3.35%	295,400	-	+20.12%	-	-
05/25	22,000	22,880	21,810	22,690	+7.43%	347,300	-	+25.73%	-	-
05/22	19,660	21,350	19,650	21,120	+8.92%	320,100	-	+18.37%	-	-
05/21	19,750	19,990	19,040	19,390	+2.05%	239,000	-	+9.9%	-	-
05/20	18,550	19,130	18,010	19,000	+0.26%	274,600	-	+8.35%	-	-
05/19	19,480	19,580	18,440	18,950	-4.68%	378,400	-	+8.71%	-	-
05/18	20,250	20,540	19,100	19,880	-1.39%	415,500	-	+15.02%	-	-
05/15	22,360	22,650	19,760	20,160	-9.84%	909,800	-	+18.32%	-	-
05/14	22,360	22,360	21,700	22,360	+21.79%	441,300	-	+32.98%	-	-
05/13	17,800	18,960	17,490	18,360	-1.61%	430,300	-	+11.33%	-	-
05/12	17,690	18,660	17,550	18,660	+5.78%	574,300	-	+14.42%	-	-
05/11	17,240	17,790	16,660	17,640	+2.68%	413,100	-	+9.33%	-	-
05/08	16,600	17,180	16,300	17,180	+1.66%	252,700	-	+7.75%	-	-

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
2010年 11月期	2,869 1/18	1,791 9/1	290,300 10/12	-	-	480億4485万 11/30
2011年 11月期	2,441 1/12	1,249 9/26	503,400 1/17	563億8341万	288億5001万	327億746万 11/30
2012年 11月期	1,590 3/22 3/19	1,083 7/25	138,500 7/26	367億2659万	250億1566万	299億1254万 11/30
2013年 11月期	2,386 5/15	1,277 12/5	503,900 10/7	551億1299万	294億9677万	460億3475万 11/29
2014年 11月期	3,045 9/30	2,199 3/24	278,500 1/15	633億125万	457億1410万	540億2856万 11/28
2015年 12月期	4,380 6/4	2,590 12/17	615,700 11/18	910億5402万	538億4244万	584億4483万 12/30
2016年 12月期	3,340 1/4	2,151 2/15	270,600 2/15	694億3389万	447億1625万	525億2265万 12/30
2017年 12月期	4,500 12/8	3,020 1/24 1/18	226,400 11/8	935億4865万	627億8154万	715億2660万 12/29
2018年 12月期	4,590 1/23	2,688 12/26	357,800 6/4	954億1962万	531億6864万	505億1680万 12/28
2019年 12月期	3,620 10/21 10/18	2,554 6/3	160,000 2/18	716億360万	505億1812万	587億3907万 12/30
2020年 12月期	3,385 1/7	2,002 3/13	72,600 6/26	669億5530万	395億9956万	534億6949万 12/30
2021年 12月期	4,240 8/11	3,010 1/4	235,500 1/25	838億6720万	595億3780万	687億5658万 12/30
2022年 12月期	4,050 1/13	3,090 7/6	97,000 6/30	801億900万	611億2020万	557億9948万 12/30
2023年 12月期	3,940 9/29	3,105 3/16	263,200 12/20	779億3320万	614億1690万	576億9903万 12/29
2024年 12月期	7,230 10/31	3,200 2/15	480,900 11/12	1430億940万	632億9600万	867億1963万 12/30
2025年 12月期	9,750 12/1	3,120 4/7	731,100 8/25	1928億5500万	617億1360万	1485億3762万 12/30
最新	15,990 2026/10/1		309,400	3162億8220万

ユニオンツール（6278）の時価総額の推移

2026/05/08～2026/10/01

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート