ユニオンツール（6278）の株価チャート
株価
7/14
- 前日 (7/13)
- 20,710
- 始値
- 20,450
- 高値
- 20,890
- 安値
- 19,640
- 終値 +0.63%
- 20,840
- 出来高 +21.35%
- 337,100
乖離率
- 株価（5日）
移動平均値 - +3.78%
20,080 - 株価（25日）
移動平均値 - -8.13%
22,684 - 出来高（5日）
移動平均値 - +5.18%
320,500
2026/02/17～2026/07/14
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 | ||||||||||
| 07/14 | 20,450 | 20,890 | 19,640 | 20,840 | +0.63% | 337,100 | 4122億1520万 | -8.13% | 38.2 | 4.4 |
| 07/13 | 21,190 | 21,550 | 20,510 | 20,710 | -1.24% | 277,800 | 4096億4380万 | -8.96% | 37.96 | 4.37 |
| 07/10 | 19,690 | 21,880 | 19,580 | 20,970 | +9.33% | 466,000 | 4147億8660万 | -7.95% | 38.44 | 4.43 |
| 07/09 | 19,060 | 19,460 | 18,920 | 19,180 | +2.57% | 214,100 | 3793億8040万 | -16.02% | 35.16 | 4.05 |
| 07/08 | 18,210 | 19,550 | 18,180 | 18,700 | -2.86% | 307,500 | 3698億8600万 | -18.62% | 34.28 | 3.95 |
| 07/07 | 20,630 | 20,900 | 19,100 | 19,250 | -8.29% | 370,700 | 3807億6500万 | -16.91% | 35.29 | 4.07 |
| 07/06 | 21,630 | 22,000 | 20,670 | 20,990 | -5.15% | 185,900 | 4151億8220万 | -10.07% | 38.47 | 4.43 |
| 07/03 | 20,940 | 22,150 | 20,670 | 22,130 | +2.74% | 190,900 | 4377億3140万 | -5.52% | 40.56 | 4.67 |
| 07/02 | 21,360 | 22,100 | 20,910 | 21,540 | -5.77% | 166,100 | 4260億6120万 | -8.02% | 39.48 | 4.55 |
| 07/01 | 22,900 | 23,090 | 22,350 | 22,860 | +1.51% | 167,200 | 4521億7080万 | -2.42% | 41.9 | 4.83 |
| 06/30 | 22,200 | 22,750 | 21,540 | 22,520 | +2.18% | 173,300 | 4454億4560万 | -3.64% | 41.28 | 4.76 |
| 06/29 | 22,820 | 22,820 | 20,880 | 22,040 | -1.52% | 276,100 | 4359億5120万 | -5.59% | 40.4 | 4.66 |
| 06/26 | 23,070 | 23,760 | 21,980 | 22,380 | -4.89% | 341,400 | 4426億7640万 | -4.24% | 41.02 | 4.73 |
| 06/25 | 23,950 | 24,200 | 22,970 | 23,530 | +1.64% | 310,000 | 4654億2340万 | +0.89% | 43.13 | 4.97 |
| 06/24 | 22,580 | 23,960 | 22,430 | 23,150 | +1.4% | 262,600 | 4579億700万 | -0.03% | 42.43 | 4.89 |
| 06/23 | 24,760 | 24,990 | 22,680 | 22,830 | -5.89% | 355,100 | 4515億7740万 | -0.7% | 41.85 | 4.82 |
| 06/22 | 25,510 | 26,120 | 24,020 | 24,260 | -3.31% | 420,800 | 4798億6280万 | +6.24% | 44.47 | 5.12 |
| 06/19 | 26,200 | 26,600 | 24,960 | 25,090 | -0.44% | 318,100 | 4962億8020万 | +10.72% | 45.99 | 5.3 |
| 06/18 | 26,090 | 26,480 | 25,200 | 25,200 | -3.3% | 238,100 | 4984億5600万 | +12.19% | 46.19 | 5.32 |
| 06/17 | 25,080 | 26,720 | 25,050 | 26,060 | +1.88% | 352,100 | 5154億6680万 | +16.6% | 47.77 | 5.51 |
| 06/16 | 27,020 | 27,150 | 25,410 | 25,580 | -3.22% | 279,300 | 5059億7240万 | +16.06% | 46.89 | 5.4 |
| 06/15 | 26,020 | 26,910 | 25,550 | 26,430 | +7.79% | 437,700 | 5227億8540万 | +21.44% | 48.45 | 5.58 |
| 06/12 | 25,190 | 26,050 | 24,390 | 24,520 | +2.29% | 473,400 | 4850億560万 | +14.52% | 44.94 | 5.18 |
| 06/11 | 20,870 | 24,130 | 20,740 | 23,970 | +7.15% | 538,800 | 4741億2660万 | +13.5% | 43.94 | 5.06 |
| 06/10 | 21,490 | 22,850 | 21,240 | 22,370 | -0.4% | 484,000 | 4424億7860万 | +7.36% | 41 | 4.73 |
| 06/09 | 21,800 | 22,600 | 21,160 | 22,460 | +4.51% | 228,000 | 4442億5880万 | +9.19% | 41.17 | 4.74 |
| 06/08 | 20,000 | 21,560 | 19,560 | 21,490 | -4.32% | 421,600 | 4250億7220万 | +5.66% | 39.39 | 4.54 |
| 06/05 | 22,340 | 22,500 | 21,120 | 22,460 | -1.06% | 305,000 | 4442億5880万 | +11.55% | 41.17 | 4.74 |
| 06/04 | 22,860 | 23,320 | 21,950 | 22,700 | -2.83% | 318,000 | 4490億600万 | +14.08% | 41.61 | 4.8 |
| 06/03 | 23,910 | 24,100 | 22,390 | 23,360 | -0.93% | 373,700 | 4620億6080万 | +18.78% | 42.82 | 4.93 |
| 06/02 | 22,690 | 23,640 | 21,250 | 23,580 | +2.21% | 372,200 | 4664億1240万 | +21.52% | 43.22 | 4.98 |
| 06/01 | 21,520 | 23,910 | 21,410 | 23,070 | +4.77% | 373,300 | 4563億2460万 | +20.62% | 42.29 | 4.87 |
| 05/29 | 21,840 | 22,160 | 21,230 | 22,020 | +1.33% | 253,700 | 4355億5560万 | +16.73% | 40.36 | 4.65 |
| 05/28 | 21,000 | 21,890 | 20,930 | 21,730 | +1.35% | 241,200 | 4298億1940万 | +16.55% | 39.83 | 4.59 |
| 05/27 | 22,680 | 22,800 | 21,120 | 21,440 | -2.23% | 329,500 | 4240億8320万 | +16.39% | 39.3 | 4.53 |
| 05/26 | 22,500 | 22,690 | 21,450 | 21,930 | -3.35% | 295,400 | 4337億7540万 | +20.12% | 40.2 | 4.63 |
| 05/25 | 22,000 | 22,880 | 21,810 | 22,690 | +7.43% | 347,300 | 4488億820万 | +25.73% | 41.59 | 4.79 |
| 05/22 | 19,660 | 21,350 | 19,650 | 21,120 | +8.92% | 320,100 | 4177億5360万 | +18.37% | 38.71 | 4.46 |
| 05/21 | 19,750 | 19,990 | 19,040 | 19,390 | +2.05% | 239,000 | 3835億3420万 | +9.9% | 35.54 | 4.1 |
| 05/20 | 18,550 | 19,130 | 18,010 | 19,000 | +0.26% | 274,600 | 3758億2000万 | +8.35% | 34.83 | 4.01 |
| 05/19 | 19,480 | 19,580 | 18,440 | 18,950 | -4.68% | 378,400 | 3748億3100万 | +8.71% | 34.74 | 4 |
| 05/18 | 20,250 | 20,540 | 19,100 | 19,880 | -1.39% | 415,500 | 3932億2640万 | +15.02% | 36.44 | 4.2 |
| 05/15 | 22,360 | 22,650 | 19,760 | 20,160 | -9.84% | 909,800 | 3987億6480万 | +18.32% | 36.95 | 4.26 |
| 05/14 | 22,360 | 22,360 | 21,700 | 22,360 | +21.79% | 441,300 | 4422億8080万 | +32.98% | 40.99 | 4.72 |
| 05/13 | 17,800 | 18,960 | 17,490 | 18,360 | -1.61% | 430,300 | 3631億6080万 | +11.33% | 33.65 | 3.88 |
| 05/12 | 17,690 | 18,660 | 17,550 | 18,660 | +5.78% | 574,300 | 3690億9480万 | +14.42% | 34.2 | 3.94 |
| 05/11 | 17,240 | 17,790 | 16,660 | 17,640 | +2.68% | 413,100 | 3489億1920万 | +9.33% | 32.33 | 3.73 |
| 05/08 | 16,600 | 17,180 | 16,300 | 17,180 | +1.66% | 252,700 | 3398億2040万 | +7.75% | 31.49 | 3.63 |
| 05/07 | 16,550 | 17,240 | 16,210 | 16,900 | +7.44% | 554,500 | 3342億8200万 | +6.94% | 30.98 | 3.57 |
| 05/01 | 16,450 | 16,690 | 15,730 | 15,730 | -5.53% | 276,900 | 3111億3940万 | +0.2% | 28.83 | 3.32 |
| 04/30 | 16,440 | 16,840 | 16,320 | 16,650 | +1.65% | 197,900 | 3293億3700万 | +6.29% | 30.52 | 3.52 |
| 04/28 | 16,400 | 16,740 | 16,260 | 16,380 | -1.09% | 199,800 | 3239億9640万 | +5.01% | 30.02 | 3.46 |
| 04/27 | 16,890 | 17,260 | 16,560 | 16,560 | -2.13% | 401,500 | 3275億5680万 | +6.85% | 30.35 | 3.5 |
| 04/24 | 16,870 | 17,070 | 16,410 | 16,920 | +0.71% | 370,700 | 3346億7760万 | +9.92% | 31.01 | 3.57 |
| 04/23 | 16,800 | 16,830 | 16,230 | 16,800 | +0.96% | 474,500 | 3323億400万 | +9.74% | 30.79 | 3.55 |
| 04/22 | 16,680 | 16,790 | 16,180 | 16,640 | +0.85% | 820,300 | 3291億3920万 | +9.19% | 30.5 | 3.52 |
| 04/21 | 17,000 | 17,020 | 16,240 | 16,500 | -0.18% | 244,900 | 3263億7000万 | +8.95% | 30.24 | 3.49 |
| 04/20 | 16,280 | 17,190 | 16,100 | 16,530 | +2.29% | 349,000 | 3269億6340万 | +9.63% | 30.3 | 3.49 |
| 04/17 | 17,250 | 17,300 | 16,100 | 16,160 | -6.59% | 379,300 | 3196億4480万 | +7.78% | 29.62 | 3.41 |
| 04/16 | 17,010 | 17,420 | 16,840 | 17,300 | +3.53% | 290,500 | 3421億9400万 | +15.87% | 31.71 | 3.65 |
| 04/15 | 17,770 | 17,940 | 16,580 | 16,710 | -4.95% | 633,500 | 3305億2380万 | +12.6% | 30.63 | 3.53 |
| 04/14 | 16,360 | 17,580 | 16,300 | 17,580 | +8.92% | 616,700 | 3477億3240万 | +19.07% | 32.22 | 3.71 |
| 04/13 | 16,390 | 16,950 | 16,080 | 16,140 | -3.47% | 297,300 | 3192億4920万 | +10.19% | 29.58 | 3.41 |
| 04/10 | 16,790 | 17,150 | 16,400 | 16,720 | +2.01% | 373,200 | 3307億2160万 | +14.02% | 30.65 | 3.53 |
| 04/09 | 15,090 | 16,430 | 14,910 | 16,390 | +7.48% | 519,700 | 3241億9420万 | +12% | 30.04 | 3.46 |
| 04/08 | 14,650 | 15,320 | 14,370 | 15,250 | +10.91% | 420,900 | 3016億4500万 | +4.64% | 27.95 | 3.22 |
| 04/07 | 13,380 | 13,890 | 13,230 | 13,750 | -5.56% | 549,200 | 2719億7500万 | -5.95% | 25.2 | 2.9 |
| 04/06 | 14,220 | 14,940 | 14,120 | 14,560 | +2.1% | 107,600 | 2879億9680万 | -1.15% | 26.69 | 3.08 |
| 04/03 | 14,100 | 14,500 | 14,100 | 14,260 | +3.33% | 159,500 | 2820億6280万 | -3.51% | 26.14 | 3.01 |
| 04/02 | 14,340 | 14,600 | 13,780 | 13,800 | -3.43% | 169,100 | 2729億6400万 | -6.81% | 25.3 | 2.92 |
| 04/01 | 14,100 | 14,290 | 13,800 | 14,290 | +10.69% | 171,000 | 2826億5620万 | -4.07% | 26.19 | 3.02 |
| 03/31 | 12,900 | 13,330 | 12,500 | 12,910 | -5.42% | 250,200 | 2553億5980万 | -13.38% | 23.66 | 2.73 |
| 03/30 | 13,450 | 13,660 | 13,200 | 13,650 | -4.55% | 180,700 | 2699億9700万 | -8.68% | 25.02 | 2.88 |
| 03/27 | 14,580 | 14,680 | 13,910 | 14,300 | -3.9% | 243,200 | 2828億5400万 | -4.37% | 26.21 | 3.02 |
| 03/26 | 14,950 | 15,320 | 14,440 | 14,880 | -0.8% | 165,000 | 2943億2640万 | -0.24% | 27.27 | 3.14 |
| 03/25 | 14,750 | 15,090 | 14,640 | 15,000 | +8.15% | 208,700 | 2967億 | +1.08% | 27.49 | 3.17 |
| 03/24 | 14,420 | 14,570 | 13,660 | 13,870 | -0.29% | 139,900 | 2743億4860万 | -6.01% | 25.42 | 2.93 |
| 03/23 | 14,220 | 14,290 | 13,460 | 13,910 | -6.14% | 224,800 | 2751億3980万 | -5.25% | 25.5 | 2.94 |
| 03/19 | 14,500 | 15,020 | 14,240 | 14,820 | -1.53% | 203,100 | 2931億3960万 | +1.36% | 27.16 | 3.13 |
| 03/18 | 14,560 | 15,050 | 14,430 | 15,050 | +5.54% | 132,400 | 2976億8900万 | +3.65% | 27.59 | 3.18 |
| 03/17 | 15,290 | 15,450 | 14,260 | 14,260 | -4.1% | 159,000 | 2820億6280万 | -0.81% | 26.14 | 3.01 |
| 03/16 | 14,290 | 15,010 | 14,160 | 14,870 | +3.19% | 216,900 | 2941億2860万 | +4.51% | 27.26 | 3.14 |
| 03/13 | 14,000 | 14,630 | 13,940 | 14,410 | -1.3% | 211,200 | 2850億2980万 | +2.53% | 26.41 | 3.04 |
| 03/12 | 14,630 | 14,920 | 14,440 | 14,600 | -2.86% | 241,300 | 2887億8800万 | +4.96% | 26.76 | 3.08 |
| 03/11 | 15,100 | 15,750 | 15,020 | 15,030 | +1.42% | 260,200 | 2972億9340万 | +9.3% | 27.55 | 3.18 |
| 03/10 | 15,630 | 15,840 | 14,720 | 14,820 | +1.3% | 400,200 | 2931億3960万 | +9.37% | 27.16 | 3.13 |
| 03/09 | 14,660 | 15,210 | 13,860 | 14,630 | -11.65% | 496,100 | 2893億8140万 | +9.42% | 26.82 | 3.09 |
| 03/06 | 15,730 | 16,630 | 15,530 | 16,560 | +3.56% | 285,500 | 3275億5680万 | +25.54% | 30.35 | 3.5 |
| 03/05 | 16,800 | 17,530 | 15,680 | 15,990 | +7.53% | 489,600 | 3162億8220万 | +23.56% | 29.31 | 3.38 |
| 03/04 | 15,220 | 16,160 | 14,400 | 14,870 | -9.44% | 460,200 | 2941億2860万 | +16.96% | 27.26 | 3.14 |
| 03/03 | 16,500 | 17,330 | 16,270 | 16,420 | -0.42% | 356,300 | 3247億8760万 | +31.17% | 30.1 | 3.47 |
| 03/02 | 15,560 | 16,530 | 15,280 | 16,490 | +4.7% | 226,600 | 3261億7220万 | +34.39% | 30.23 | 3.48 |
| 02/27 | 14,980 | 15,950 | 14,840 | 15,750 | +4.72% | 265,000 | 3115億3500万 | +30.86% | 28.87 | 3.33 |
| 02/26 | 16,130 | 16,150 | 14,970 | 15,040 | -5.88% | 400,000 | 2974億9120万 | +27.19% | 27.57 | 3.18 |
| 02/25 | 15,500 | 16,210 | 14,940 | 15,980 | +10.21% | 421,400 | 3160億8440万 | +37.47% | 29.29 | 3.38 |
| 02/24 | 14,300 | 14,990 | 14,250 | 14,500 | +3.57% | 292,600 | 2868億1000万 | +27.29% | 26.58 | 3.06 |
| 02/20 | 13,680 | 14,180 | 13,480 | 14,000 | +1.6% | 195,800 | 2769億2000万 | +24.73% | 25.66 | 2.96 |
| 02/19 | 13,360 | 14,110 | 13,310 | 13,780 | +3.07% | 232,400 | 2725億6840万 | +24.46% | 25.26 | 2.91 |
| 02/18 | 13,030 | 13,780 | 12,960 | 13,370 | +3% | 183,800 | 2644億5860万 | +22.59% | 24.51 | 2.82 |
| 02/17 | 12,750 | 13,000 | 12,340 | 12,980 | +0.39% | 188,000 | 2567億4440万 | +20.94% | 23.79 | 2.74 |
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 | 20,840 2026/7/14 | 337,100 | 4122億1520万 | -8.13% 22,684 | |||
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）
- 2026/07/14 vs 2025/12/30
- 144%（2.44倍）
- 過去安値
1,083円（2012/07/25） - 1824%（19.24倍）
20,840円（7/14）
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。
