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
10/02	231	234	230	231	-1.7%	41,000	-	-2.94%	-	-
10/01	234	238	233	235	0%	32,300	-	-1.26%	-	-
09/30	237	239	235	235	-0.84%	43,800	-	-1.26%	-	-
09/29	239	241	237	237	-2.47%	49,000	-	-0.84%	-	-
09/28	241	243	239	243	+1.67%	37,700	-	+1.67%	-	-
09/25	239	242	238	239	0%	34,000	-	0%	-	-
09/24	238	241	238	239	-0.42%	26,200	-	0%	-	-
09/18	242	242	238	240	-1.23%	29,200	-	+0.42%	-	-
09/17	239	243	238	243	+1.25%	34,200	-	+1.67%	-	-
09/16	238	241	238	240	0%	25,500	-	+0.42%	-	-
09/15	240	242	239	240	-0.41%	25,500	-	+0.84%	-	-
09/14	240	242	238	241	-0.82%	26,200	-	+1.26%	-	-
09/11	235	243	235	243	+2.1%	53,300	-	+2.1%	-	-
09/10	234	240	234	238	+1.28%	34,100	-	0%	-	-
09/09	235	237	235	235	-0.42%	36,300	-	-1.26%	-	-
09/08	244	244	236	236	-2.48%	51,700	-	-0.84%	-	-
09/07	245	245	240	242	+0.83%	67,300	-	+1.68%	-	-
09/04	237	254	237	240	+0.42%	69,100	-	+0.84%	-	-
09/03	238	253	237	239	+3.02%	216,000	-	+0.42%	-	-
09/02	238	242	230	232	-2.52%	142,100	-	-2.52%	-	-
09/01	238	239	236	238	0%	33,600	-	0%	-	-
08/31	233	239	233	238	+0.42%	33,700	-	+0.42%	-	-
08/28	238	239	235	237	+1.28%	29,100	-	0%	-	-
08/27	236	237	234	234	-1.68%	39,800	-	-1.27%	-	-
08/26	233	240	233	238	+1.71%	34,300	-	+0.42%	-	-
08/25	239	240	231	234	-1.27%	75,200	-	-1.27%	-	-
08/24	241	245	234	237	-3.27%	142,100	-	+0.42%	-	-
08/21	240	246	240	245	+0.41%	22,500	-	+3.81%	-	-
08/20	238	244	236	244	+3.83%	45,500	-	+3.39%	-	-
08/19	239	239	234	235	-1.67%	53,300	-	-0.42%	-	-
08/18	237	243	235	239	0%	28,500	-	+1.27%	-	-
08/17	242	244	237	239	-2.05%	41,500	-	+1.27%	-	-
08/14	239	246	238	244	+2.09%	28,000	-	+3.83%	-	-
08/13	234	243	232	239	+2.14%	101,500	-	+2.14%	-	-
08/12	238	238	234	234	-2.09%	30,400	-	0%	-	-
08/10	234	242	234	239	+2.58%	69,500	-	+2.58%	-	-
08/07	237	238	231	233	-3.72%	42,800	-	0%	-	-
08/06	243	244	235	242	+0.41%	39,900	-	+3.86%	-	-
08/05	239	250	239	241	0%	42,400	-	+3.88%	-	-
08/04	232	241	232	241	+2.55%	22,700	-	+4.33%	-	-
08/03	242	242	232	235	-2.08%	36,000	-	+1.73%	-	-
07/31	243	259	238	240	+2.13%	135,500	-	+4.35%	-	-
07/30	229	237	229	235	+2.17%	48,900	-	+2.17%	-	-
07/29	228	231	226	230	+1.32%	46,800	-	+0.44%	-	-
07/28	240	240	226	227	-3.81%	52,800	-	-0.87%	-	-
07/27	230	236	230	236	+2.61%	27,800	-	+3.06%	-	-
07/24	235	235	228	230	-1.71%	33,300	-	+0.44%	-	-
07/23	232	234	232	234	+1.3%	9,100	-	+2.18%	-	-
07/22	232	234	231	231	+0.43%	24,200	-	+0.87%	-	-
07/21	227	232	227	230	+0.88%	34,100	-	+0.44%	-	-
07/17	236	238	226	228	-2.56%	84,600	-	-0.44%	-	-
07/16	242	242	234	234	-4.49%	89,600	-	+2.18%	-	-
07/15	245	246	240	245	-1.21%	105,000	-	+7.46%	-	-
07/14	234	251	231	248	+8.3%	262,900	-	+8.77%	-	-
07/13	238	254	229	229	-0.43%	185,000	-	+0.88%	-	-
07/10	226	237	226	230	+1.77%	79,200	-	+0.88%	-	-
07/09	224	229	224	226	+1.35%	45,200	-	-1.31%	-	-
07/08	228	228	223	223	-0.89%	39,500	-	-3.04%	-	-
07/07	228	228	224	225	0%	26,700	-	-2.6%	-	-
07/06	226	232	225	225	-0.88%	62,400	-	-3.02%	-	-
07/03	223	228	220	227	+0.89%	49,800	-	-2.16%	-	-
07/02	220	228	220	225	0%	101,000	-	-3.43%	-	-
07/01	227	230	225	225	-0.88%	65,700	-	-3.85%	-	-
06/30	223	227	223	227	+0.44%	26,700	-	-2.99%	-	-
06/29	225	227	223	226	+2.73%	64,700	-	-3.83%	-	-
06/26	229	229	220	220	-2.65%	52,100	-	-6.78%	-	-
06/25	225	228	224	226	+2.26%	47,200	-	-4.64%	-	-
06/24	225	228	221	221	-1.78%	102,700	-	-7.14%	-	-
06/23	230	234	225	225	-2.17%	49,000	-	-5.86%	-	-
06/22	230	240	230	230	+0.44%	53,300	-	-4.17%	-	-
06/19	234	234	227	229	-1.29%	48,900	-	-4.98%	-	-
06/18	235	239	226	232	-0.85%	154,800	-	-4.92%	-	-
06/17	230	239	229	234	+1.74%	46,900	-	-5.65%	-	-
06/16	229	233	229	230	+0.88%	29,700	-	-8.37%	-	-
06/15	228	236	228	228	+1.33%	50,700	-	-9.88%	-	-
06/12	228	230	225	225	0%	51,900	-	-12.11%	-	-
06/11	230	230	224	225	-2.17%	102,700	-	-13.13%	-	-
06/10	236	238	229	230	-3.77%	151,000	-	-12.21%	-	-
06/09	247	247	239	239	-1.65%	68,500	-	-9.47%	-	-
06/08	251	252	242	243	-6.54%	123,000	-	-8.65%	-	-
06/05	251	262	251	260	+4%	84,700	-	-2.99%	-	-
06/04	257	262	250	250	-2.34%	107,900	-	-7.41%	-	-
06/03	245	257	243	256	+6.67%	160,400	-	-5.54%	-	-
06/02	233	242	232	240	+3.45%	111,500	-	-12.09%	-	-
06/01	243	243	232	232	-4.13%	221,500	-	-15.64%	-	-
05/29	247	250	242	242	-0.41%	72,600	-	-12.95%	-	-
05/28	250	250	241	243	-0.82%	106,900	-	-13.21%	-	-
05/27	240	250	239	245	+1.66%	98,500	-	-13.12%	-	-
05/26	242	245	239	241	-0.41%	122,400	-	-15.44%	-	-
05/25	251	252	240	242	-3.97%	209,900	-	-15.68%	-	-
05/22	244	253	244	252	+2.86%	110,400	-	-13.1%	-	-
05/21	246	251	243	245	0%	262,500	-	-15.81%	-	-
05/20	256	256	244	245	-4.67%	430,600	-	-16.67%	-	-
05/19	264	264	256	257	-1.91%	320,800	-	-13.18%	-	-
05/18	276	276	258	262	-16.03%	366,800	-	-12.08%	-	-
05/15	313	322	310	312	0%	81,400	-	+4%	-	-
05/14	315	318	307	312	0%	85,000	-	+4.35%	-	-
05/13	298	316	297	312	+4.7%	83,700	-	+4.35%	-	-
05/12	300	305	298	298	-0.67%	43,400	-	0%	-	-
05/11	293	302	291	300	+2.74%	90,400	-	+0.33%	-	-

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
2016年 3月期	1,277 2,554 3/15	1,001 2,001 3/18	1,852,600 926,300 3/15	213億4158万	167億2063万	162億3824万 3/31
2017年 3月期	1,623 3,245 3/24	923 1,846 5/2	349,200 174,600 4/27	271億1567万	154億2543万	253億1491万 3/31
2018年 3月期	3,395 2/1	1,415 5/30	255,300 2/13	567億3819万	236億4787万	428億4187万 3/30
2019年 3月期	3,555 5/18	1,498 3/25	519,500 6/12	595億2164万	289億417万	306億7929万 3/29
2020年 3月期	1,717 4/8	192 3/19	9,013,200 10/17	331億2982万	37億467万	42億6422万 3/31
2021年 3月期	1,046 3/31	195 4/3 4/2	1,815,800 6/23	157億3427万	37億6256万	264億1125万 3/31
2022年 3月期	1,090 4/5	331 3/9	957,300 4/2	308億2260万	93億5989万	119億6141万 3/31
2023年 3月期	536 10/20	368 5/13	513,100 10/28	151億5680万	104億616万	137億4288万 3/31
2024年 3月期	635 6/15	325 12/13	701,200 4/19	179億5628万	91億9022万	107億7374万 3/29
2025年 3月期	430 7/11	271 12/24	324,800 8/16	121億5937万	76億6323万	84億4192万 3/31
2026年 3月期	435 12/8	220 4/7	4,076,500 12/9	123億76万	62億2107万	85億2633万 3/31
最新	231 2026/10/2		41,000	65億3213万

ユー・エム・シー・エレクトロニクス（6615）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート