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
10/02	227	228	225	228	0%	18,800	-	+0.44%
10/01	229	229	227	228	0%	26,700	-	+0.44%
09/30	228	228	226	228	-0.87%	1,700	-	+0.44%
09/29	230	230	228	230	+0.88%	500	-	+1.32%
09/28	230	230	228	228	0%	3,500	-	+0.44%
09/25	（IR情報）15:00 支配株主等に関する事項について
09/25	228	228	224	228	+0.44%	3,000	-	+0.88%
09/24	222	228	222	227	+2.71%	5,200	-	+0.44%
09/18	225	225	219	221	-1.78%	3,400	-	-2.21%
09/17	225	225	221	225	+0.45%	2,600	-	-0.44%
09/16	223	224	223	224	+0.45%	1,000	-	-0.88%
09/15	226	226	223	223	-1.33%	40,500	-	-1.33%
09/14	221	226	218	226	+1.8%	3,300	-	0%
09/11	224	227	217	222	-2.2%	5,700	-	-1.33%
09/10	225	227	225	227	0%	700	-	+0.89%
09/09	223	228	223	227	+1.34%	29,300	-	+0.89%
09/08	226	227	224	224	-1.32%	4,000	-	0%
09/07	227	229	227	227	-1.3%	3,500	-	+1.34%
09/04	232	236	230	230	-0.86%	6,800	-	+2.68%
09/03	230	234	229	232	+0.87%	44,400	-	+4.04%
09/02	232	233	230	230	-1.71%	2,900	-	+3.6%
09/01	229	241	229	234	+2.63%	34,600	-	+5.41%
08/31	226	228	226	228	+0.88%	45,500	-	+3.17%
08/28	225	227	224	226	+0.44%	41,700	-	+2.26%
08/27	226	228	222	225	-0.88%	5,100	-	+2.27%
08/26	228	228	225	227	+0.44%	7,200	-	+3.18%
08/25	227	227	226	226	0%	2,000	-	+3.2%
08/24	227	227	225	226	+0.44%	4,600	-	+3.2%
08/21	225	225	223	225	0%	27,700	-	+3.21%
08/20	225	225	223	225	+0.9%	1,200	-	+3.21%
08/19	223	224	221	223	0%	19,000	-	+2.76%
08/18	221	228	221	223	+0.45%	37,200	-	+2.76%
08/17	222	225	222	222	-0.45%	3,000	-	+2.3%
08/14	220	224	220	223	+0.9%	27,400	-	+2.76%
08/13	221	223	220	221	-0.45%	7,600	-	+2.31%
08/12	221	222	220	222	+0.45%	30,100	-	+2.78%
08/10	224	224	212	221	+0.45%	13,300	-	+2.31%
08/07	（IR情報）16:15 剰余金配当に関するお知らせ
08/07	（IR情報）16:15 取締役候補者の決定について
08/07	（IR情報）16:15 2026年6月期実績と前期実績との差異に関するお知らせ
08/07	（IR情報）16:15 2026年6月期決算短信〔日本基準〕(連結)
08/07	214	220	214	220	+2.8%	7,700	-	+1.85%
08/06	218	218	214	214	-1.38%	3,100	-	-0.93%
08/05	215	217	215	217	+0.93%	4,000	-	+0.46%
08/04	214	219	213	215	-0.46%	5,200	-	-0.46%
08/03	216	217	216	216	-0.92%	30,000	-	0%
07/31	215	218	214	218	+0.93%	3,100	-	+0.93%
07/30	214	216	214	216	+0.93%	11,000	-	0%
07/29	214	217	214	214	-0.47%	2,700	-	-0.93%
07/28	216	216	215	215	-0.46%	10,000	-	-0.46%
07/27	218	218	214	216	-0.46%	33,300	-	0%
07/24	215	217	213	217	+1.4%	3,200	-	+0.46%
07/23	213	217	213	214	-0.93%	32,400	-	-1.38%
07/22	211	217	211	216	+2.37%	33,900	-	-0.46%
07/21	215	215	210	211	-1.4%	15,500	-	-2.76%
07/17	211	216	195	214	-0.93%	57,700	-	-1.38%
07/16	218	218	210	216	-0.92%	60,800	-	-0.46%
07/15	216	219	216	218	+1.4%	11,600	-	+0.46%
07/14	215	216	215	215	0%	3,300	-	-0.92%
07/13	218	218	215	215	-0.92%	1,400	-	-0.92%
07/10	217	217	217	217	0%	42,300	-	-0.46%
07/09	216	217	215	217	+0.46%	11,200	-	-0.46%
07/08	216	216	216	216	-0.46%	9,700	-	-0.92%
07/07	217	218	217	217	+0.46%	36,400	-	-0.46%
07/06	216	217	210	216	0%	10,900	-	-0.92%
07/03	217	220	216	216	-1.37%	3,700	-	-0.92%
07/02	217	219	216	219	+0.92%	800	-	+0.46%
07/01	217	218	217	217	-0.46%	1,300	-	-0.46%
06/30	217	218	217	218	+0.46%	600	-	0%
06/29	215	219	215	217	0%	2,600	-	-0.46%
06/26	217	218	216	217	-0.91%	14,400	-	-0.46%
06/25	218	219	218	219	+0.46%	2,000	-	+0.46%
06/24	218	218	218	218	0%	2,700	-	0%
06/23	215	218	215	218	+1.4%	2,100	-	0%
06/22	218	219	213	215	-1.83%	25,600	-	-1.38%
06/19	218	220	218	219	0%	2,800	-	+0.46%
06/18	217	220	217	219	+0.92%	6,400	-	+0.46%
06/17	216	218	216	217	-0.46%	1,400	-	-0.46%
06/16	218	218	216	218	0%	1,900	-	0%
06/15	218	218	213	218	0%	6,900	-	0%
06/12	217	221	217	218	+0.46%	2,600	-	-0.46%
06/11	217	218	212	217	0%	8,400	-	-0.91%
06/10	220	220	215	217	-1.36%	19,900	-	-0.91%
06/09	218	222	218	220	+0.92%	400	-	+0.46%
06/08	217	218	216	218	+0.46%	4,300	-	-0.46%
06/05	217	221	216	217	0%	38,900	-	-1.36%
06/04	217	222	217	217	-0.46%	5,100	-	-1.36%
06/03	219	219	216	218	-0.46%	5,600	-	-0.91%
06/02	218	219	215	219	+0.46%	5,300	-	-0.45%
06/01	217	219	215	218	-0.46%	5,600	-	-0.91%
05/29	218	230	216	219	+0.46%	38,500	-	-0.45%
05/28	220	220	217	218	0%	1,800	-	-0.91%
05/27	218	219	218	218	+0.46%	6,400	-	-0.91%
05/26	220	220	217	217	-1.36%	5,100	-	-1.36%
05/25	220	220	218	220	0%	1,300	-	0%
05/22	220	221	219	220	+0.92%	1,300	-	0%
05/21	222	222	217	218	-0.46%	2,100	-	-0.91%
05/20	220	220	217	219	-0.45%	1,700	-	-0.45%
05/19	221	221	219	220	+0.46%	32,500	-	0%
05/18	217	219	217	219	+0.92%	13,900	-	-0.45%
05/15	219	219	217	217	-0.91%	7,200	-	-1.36%
05/14	219	219	219	219	0%	18,700	-	-0.45%
05/13	220	220	219	219	-0.45%	16,000	-	-0.45%
05/12	220	221	219	220	-0.45%	17,200	-	0%
05/11	217	222	216	221	-0.45%	13,200	-	+0.91%
05/08	（IR情報）16:00 2026年6月期第3四半期決算短信〔日本基準〕(連結)

ユビテック（6662）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート