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
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	15:30 2026年12月期第2四半期(中間期)連結業績予想と実績値との差異及び通期業績予想の修正並びに剰余金の配当(中間配当)及び期末配当予想の修正に関するお知らせ
08/06	15:30 2026年12月期第2四半期(中間期)決算短信[日本基準](連結)
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	16:20 第三者割当による自己株式の処分における処分株式数の確定に関するお知らせ
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	15:30 業績予想の修正に関するお知らせ
05/13	15:30 2026年12月期第1四半期決算短信[日本基準](連結)
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%

ユニオンツール（6278）のIR情報・決算資料

2026/04/28～2026/09/25

IR情報＆株価推移

開示資料

決算

株式

チャート