- 6278
- 2026/09/15
- 時価
- 2527億円
- PER 予
- 20.24倍
- 2010年以降
- 8.82-61.04倍
（2010-2025年） - PBR
- 2.08倍
- 2010年以降
- 0.51-2.12倍
（2010-2025年） - 配当 予
- 1.17%
- ROE 予
- 10.29%
- ROA 予
- 9.36%
- 資料
- Link
- CSV,JSON
ユニオンツール（6278）の株価チャート
株価
9/15
- 前日 (9/14)
- 12,670
- 始値
- 12,520
- 高値
- 12,790
- 安値
- 12,450
- 終値 +0.87%
- 12,780
- 出来高 -17.76%
- 184,700
乖離率
- 株価（5日）
移動平均値 - -1.24%
12,940 - 株価（25日）
移動平均値 - -10.99%
14,358 - 出来高（5日）
移動平均値 - -7%
198,600
2026/04/21～2026/09/15
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 | ||||||||||
| 09/15 | 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% | - | - |
| 05/07 | 16,550 | 17,240 | 16,210 | 16,900 | +7.44% | 554,500 | - | +6.94% | - | - |
| 05/01 | 16,450 | 16,690 | 15,730 | 15,730 | -5.53% | 276,900 | - | +0.2% | - | - |
| 04/30 | 16,440 | 16,840 | 16,320 | 16,650 | +1.65% | 197,900 | - | +6.29% | - | - |
| 04/28 | 16,400 | 16,740 | 16,260 | 16,380 | -1.09% | 199,800 | - | +5.01% | - | - |
| 04/27 | 16,890 | 17,260 | 16,560 | 16,560 | -2.13% | 401,500 | - | +6.85% | - | - |
| 04/24 | 16,870 | 17,070 | 16,410 | 16,920 | +0.71% | 370,700 | - | +9.92% | - | - |
| 04/23 | 16,800 | 16,830 | 16,230 | 16,800 | +0.96% | 474,500 | - | +9.74% | - | - |
| 04/22 | 16,680 | 16,790 | 16,180 | 16,640 | +0.85% | 820,300 | - | +9.19% | - | - |
| 04/21 | 17,000 | 17,020 | 16,240 | 16,500 | -0.18% | 244,900 | - | +8.95% | - | - |
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 | |
| 2008年 11月期 | 4,310 1/25 | 1,670 10/10 | 343,200 3/28 | - | - | +17.63% 1/25 | -28.7% 10/10 |
| 2009年 11月期 | 3,030 8/14 | 1,666 2/23 | 338,800 4/6 | - | - | +23.39% 4/6 | -16.51% 11/12 |
| 2010年 11月期 | 2,869 1/18 | 1,791 9/1 | 290,300 10/12 | - | - | +9.47% 10/12 | -13.22% 5/26 |
| 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 | +6.65% 10/27 | -25.96% 3/15 |
| 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 | +10.21% 2/28 | -12.89% 6/4 |
| 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 | +22.67% 1/18 | -17.66% 6/13 |
| 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 | +13.19% 1/15 | -8.55% 10/17 |
| 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 | +17.68% 1/26 | -14.72% 1/21 |
| 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 | +11.64% 3/22 | -20.36% 2/15 |
| 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 | +18.97% 11/8 | -10.04% 4/17 |
| 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 | +15.4% 5/9 | -18.22% 12/25 |
| 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 | +13.79% 7/2 | -11.48% 5/13 |
| 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 | +13.95% 1/26 | -24.36% 3/13 |
| 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 | +9.52% 6/11 | -8.95% 10/13 |
| 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 | +9.69% 8/15 | -10.17% 3/8 |
| 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 | +10.51% 8/31 | -7.32% 12/8 |
| 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 | +18.6% 3/8 | -24.1% 8/5 |
| 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 | +29.54% 8/25 | -24.93% 4/7 |
| 最新 | 12,780 2026/9/15 | 184,700 | 2527億8840万 | -10.99% 14,358 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- 63%（1.63倍）
- 1998/12/30 vs 1997/12/30
- 69%（1.69倍）
- 1999/12/30 vs 1998/12/30
- 192%（2.92倍）
- 2000/12/29 vs 1999/12/30
- -54%（0.46倍）
- 2001/12/28 vs 2000/12/29
- -31%（0.69倍）
- 2002/12/30 vs 2001/12/28
- -37%（0.63倍）
- 2003/12/30 vs 2002/12/30
- 17%（1.17倍）
- 2004/12/30 vs 2003/12/30
- 3%（1.03倍）
- 2005/12/30 vs 2004/12/30
- 54%（1.54倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -30%（0.7倍）
- 2008/12/30 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/30
- 21%（1.21倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- -43%（0.57倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 80%（1.8倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 25%（1.25倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 29%（1.29倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/12/30 vs 2023/12/29
- 50%（1.5倍）
- 2025/12/30 vs 2024/12/30
- 70%（1.7倍）
- 2026/09/15 vs 2025/12/30
- 50%（1.5倍）
- 過去安値
1,083円（2012/07/25） - 1080%（11.8倍）
12,780円（9/15）
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。
