日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
09/18	141	142	134	137	-2.14%	421,400	17億8343万	+2.24%
09/17	139	142	134	140	+2.94%	769,800	18億2249万	+5.26%
09/13	148	150	136	136	-10.53%	1,956,300	17億7042万	+2.26%
09/12	147	170	145	152	+12.59%	13,310,900	19億7870万	+14.29%
09/11	144	161	132	135	-2.88%	5,023,000	17億5740万	+2.27%
09/10	142	155	137	139	-7.33%	3,675,700	18億947万	+6.92%
09/09	161	167	142	150	-15.73%	4,064,900	19億5267万	+16.28%
09/06	132	178	132	178	+39.06%	15,967,200	23億1716万	+37.98%
09/05	125	130	125	128	+1.59%	37,100	16億6627万	0%
09/04	130	130	125	126	-3.82%	97,400	16億4024万	-2.33%
09/03	131	131	129	131	+0.77%	26,000	17億533万	+0.77%
09/02	131	131	128	130	0%	18,400	16億9231万	-0.76%
08/30	129	130	126	130	+0.78%	24,800	16億9231万	-0.76%
08/29	129	131	127	129	-0.77%	94,800	16億7929万	-2.27%
08/28	18:35 (開示事項の経過)本店所在地の変更及び新規オフィス開設に関するお知らせ
08/28	127	162	127	130	+2.36%	1,862,300	16億9231万	-2.26%
08/27	127	128	126	127	-0.78%	28,100	16億5326万	-5.22%
08/26	129	129	125	128	+0.79%	34,800	16億6627万	-5.19%
08/23	128	131	127	127	-2.31%	31,600	16億5326万	-6.62%
08/22	129	131	126	130	+0.78%	44,100	16億9231万	-5.11%
08/21	128	131	128	129	-0.77%	11,600	16億7888万	-6.52%
08/20	127	130	126	130	+3.17%	47,800	16億9189万	-5.8%
08/19	125	129	125	126	0%	29,800	16億3983万	-9.35%
08/16	124	127	122	126	+2.44%	60,600	16億3983万	-10%
08/15	123	125	120	123	-1.6%	35,300	16億79万	-12.77%
08/14	128	129	123	125	-1.57%	61,300	16億2682万	-11.97%
08/13	133	133	124	127	-0.78%	101,500	16億5285万	-11.19%
08/09	15:30 2025年3月期第1四半期決算説明資料
08/09	15:30 2025年3月期第1四半期決算短信〔日本基準〕(非連結)
08/09	131	131	122	128	-2.29%	142,600	16億6586万	-11.11%
08/08	124	132	121	131	-2.24%	360,800	17億491万	-9.66%
08/07	105	147	99	134	+34%	2,474,700	17億4395万	-8.22%
08/06	110	113	92	100	+1.01%	441,300	13億146万	-31.51%
08/05	126	129	96	99	-31.25%	161,300	12億8844万	-33.11%
08/02	150	150	142	144	-6.49%	57,200	18億7410万	-4.64%
08/01	158	159	145	154	+0.65%	218,700	20億424万	+1.99%
07/31	154	154	152	153	-0.65%	16,000	19億9123万	+1.32%
07/30	151	155	151	154	+1.99%	17,200	20億424万	+1.99%
07/29	150	157	150	151	+0.67%	31,200	19億6520万	0%
07/26	149	152	148	150	-0.66%	10,200	19億5219万	-0.66%
07/25	153	153	149	151	+0.67%	8,300	19億6520万	0%
07/24	152	152	150	150	-1.32%	3,800	19億5219万	0%
07/23	151	153	150	152	+0.66%	11,300	19億7821万	+0.66%
07/22	153	153	151	151	+0.67%	1,700	19億6520万	+0.67%
07/19	151	153	150	150	0%	4,900	19億5219万	0%
07/18	153	153	150	150	-1.96%	12,200	19億5219万	0%
07/17	15:30 (開示事項の経過)本社移転に関するお知らせ
07/17	149	153	149	153	+2%	21,700	19億9123万	+2%
07/16	149	150	148	150	+0.67%	9,300	19億5219万	0%
07/12	147	149	147	149	+1.36%	13,800	19億3917万	-0.67%
07/11	146	148	145	147	-0.68%	41,000	19億1314万	-2%
07/10	148	149	147	148	0%	8,900	19億2616万	-1.33%
07/09	150	150	148	148	-0.67%	3,400	19億2616万	-1.33%
07/08	147	149	147	149	-1.32%	47,200	19億3917万	-0.67%
07/05	151	152	151	151	-0.66%	6,500	19億6520万	+0.67%
07/04	151	153	151	152	+1.33%	2,200	19億7821万	+1.33%
07/03	151	153	150	150	-1.32%	10,100	19億5219万	+0.67%
07/02	151	152	151	152	0%	3,700	19億7821万	+2.01%
07/01	153	154	151	152	-0.65%	9,900	19億7821万	+2.01%
06/28	152	153	152	153	0%	4,500	19億9123万	+2.68%
06/27	151	154	151	153	+2%	11,500	19億9123万	+2.68%
06/26	150	151	149	150	0%	27,000	19億5219万	+0.67%
06/25	151	151	150	150	-0.66%	10,200	19億5219万	+0.67%
06/24	152	152	149	151	0%	5,400	19億6520万	+1.34%
06/21	152	152	146	151	0%	26,000	19億6520万	+1.34%
06/20	149	151	149	151	+1.34%	5,800	19億6520万	+1.34%
06/19	152	152	149	149	-1.97%	19,900	19億3917万	0%
06/18	151	152	150	152	+1.33%	24,700	19億7821万	+2.01%
06/17	148	151	148	150	0%	38,600	19億5219万	+0.67%
06/14	147	150	147	150	+2.04%	8,000	19億5219万	+0.67%
06/13	151	151	147	147	-1.34%	10,000	19億1314万	-1.34%
06/12	149	150	147	149	-0.67%	46,200	19億3917万	0%
06/11	150	151	147	150	+1.35%	28,900	19億5219万	+0.67%
06/10	148	149	147	148	+0.68%	11,600	19億2616万	-0.67%
06/07	146	147	146	147	+0.68%	12,300	19億1314万	-1.34%
06/06	147	147	145	146	0%	13,600	19億13万	-2.01%
06/05	148	148	145	146	0%	13,500	19億13万	-2.01%
06/04	145	147	145	146	-0.68%	48,000	19億13万	-2.01%
06/03	147	148	145	147	0%	48,600	19億1314万	-1.34%
05/31	143	148	143	147	+1.38%	24,500	19億1314万	-1.34%
05/30	145	146	144	145	-1.36%	21,700	18億8711万	-2.68%
05/29	149	149	146	147	-0.68%	11,600	19億1314万	-1.34%
05/28	149	150	147	148	-0.67%	12,500	19億2616万	-0.67%
05/27	147	149	147	149	+1.36%	19,600	19億3917万	-0.67%
05/24	149	149	147	147	-2.65%	15,500	19億1314万	-2%
05/23	150	152	149	151	0%	17,800	19億6520万	+0.67%
05/22	150	152	150	151	-0.66%	16,800	19億6520万	+0.67%
05/21	153	154	150	152	-0.65%	9,100	19億7821万	+1.33%
05/20	152	153	151	153	+1.32%	30,600	19億9123万	+1.32%
05/17	150	153	149	151	+0.67%	28,200	19億6520万	0%
05/16	154	154	150	150	-1.96%	7,100	19億5219万	-0.66%
05/15	152	153	152	153	+0.66%	14,300	19億9123万	+1.32%
05/14	147	152	147	152	+2.01%	41,100	19億7821万	+0.66%
05/13	150	150	145	149	+2.76%	55,900	19億3917万	-1.32%
05/10	15:30 2024年3月期決算短信〔日本基準〕(非連結)
05/10	15:30 2024年3月期通期決算説明資料(事業計画及び成長可能性に関する事項)
05/10	15:30 本社移転に関するお知らせ
05/10	150	150	145	145	-2.68%	104,300	18億8711万	-3.97%
05/09	151	152	149	149	-1.32%	17,100	19億3917万	-1.97%
05/08	148	151	148	151	+2.03%	24,800	19億6520万	-0.66%
05/07	149	149	147	148	+1.37%	14,800	19億2616万	-2.63%
05/02	148	149	146	146	-1.35%	20,700	19億13万	-3.95%
05/01	149	149	147	148	-1.33%	24,100	19億2616万	-3.27%
04/30	149	150	146	150	+1.35%	21,200	19億5219万	-1.96%
04/26	148	150	148	148	0%	6,800	19億2616万	-3.9%
04/25	150	151	148	148	-1.33%	14,200	19億2616万	-3.9%
04/24	150	151	150	150	+0.67%	5,200	19億5219万	-2.6%

6550 Unipos

IR情報

2024/04/24～2024/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート