- 7065
- 2026/09/25
- 時価
- 72億円
- PER 予
- 9.89倍
- 2019年以降
- 7.32-64.79倍
（2019-2025年） - PBR
- 0.75倍
- 2019年以降
- 0.5-5.55倍
（2019-2025年） - 配当 予
- 3.92%
- ROE 予
- 7.57%
- ROA 予
- 3.17%
- 資料
- Link
- CSV,JSON
ユーピーアール（7065）の株価チャート
株価
9/25
- 前日 (9/24)
- 944
- 始値
- 952
- 高値
- 952
- 安値
- 943
- 終値 -0.11%
- 943
- 出来高 -66.33%
- 3,300
乖離率
- 株価（5日）
移動平均値 - -0.42%
947 - 株価（25日）
移動平均値 - -3.58%
978 - 出来高（5日）
移動平均値 - -47.45%
6,280
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 952 | 952 | 943 | 943 | -0.11% | 3,300 | - | -3.58% | - | - |
| 09/24 | 943 | 960 | 943 | 944 | -0.21% | 9,800 | - | -3.87% | - | - |
| 09/18 | 947 | 950 | 946 | 946 | -0.11% | 6,200 | - | -3.96% | - | - |
| 09/17 | 948 | 959 | 947 | 947 | -0.73% | 7,100 | - | -4.25% | - | - |
| 09/16 | 962 | 962 | 949 | 954 | 0% | 5,000 | - | -3.83% | - | - |
| 09/15 | 965 | 965 | 954 | 954 | -1.14% | 3,400 | - | -4.02% | - | - |
| 09/14 | 954 | 965 | 945 | 965 | +1.15% | 4,800 | - | -3.11% | - | - |
| 09/11 | 952 | 955 | 935 | 954 | -0.93% | 31,600 | - | -4.41% | - | - |
| 09/10 | 962 | 963 | 952 | 963 | -0.52% | 14,000 | - | -3.7% | - | - |
| 09/09 | 967 | 971 | 962 | 968 | +0.21% | 2,800 | - | -3.2% | - | - |
| 09/08 | 963 | 970 | 960 | 966 | +0.31% | 7,700 | - | -3.59% | - | - |
| 09/07 | 975 | 982 | 963 | 963 | -0.31% | 20,700 | - | -3.99% | - | - |
| 09/04 | 979 | 979 | 966 | 966 | -1.02% | 10,200 | - | -3.88% | - | - |
| 09/03 | 981 | 991 | 976 | 976 | -1.01% | 8,300 | - | -2.98% | - | - |
| 09/02 | 1,003 | 1,003 | 986 | 986 | -1.69% | 5,200 | - | -2.09% | - | - |
| 09/01 | 998 | 1,005 | 991 | 1,003 | +0.5% | 14,800 | - | -0.4% | - | - |
| 08/31 | 981 | 1,001 | 981 | 998 | +1.32% | 18,900 | - | -0.89% | - | - |
| 08/28 | 957 | 999 | 950 | 985 | -1.89% | 51,000 | - | -2.18% | - | - |
| 08/27 | 1,012 | 1,013 | 998 | 1,004 | -0.99% | 32,400 | - | -0.4% | - | - |
| 08/26 | 1,012 | 1,022 | 1,010 | 1,014 | -0.29% | 16,300 | - | +0.4% | - | - |
| 08/25 | 1,014 | 1,023 | 1,013 | 1,017 | -0.2% | 12,100 | - | +0.59% | - | - |
| 08/24 | 1,009 | 1,021 | 1,009 | 1,019 | +1.7% | 11,400 | - | +0.89% | - | - |
| 08/21 | 1,004 | 1,023 | 1,002 | 1,002 | -1.18% | 14,700 | - | -1.09% | - | - |
| 08/20 | 1,008 | 1,020 | 1,004 | 1,014 | +0.6% | 10,300 | - | -0.1% | - | - |
| 08/19 | 1,015 | 1,022 | 1,003 | 1,008 | -1.95% | 15,600 | - | -0.88% | - | - |
| 08/18 | 1,023 | 1,030 | 1,022 | 1,028 | +0.19% | 8,800 | - | +0.98% | - | - |
| 08/17 | 1,030 | 1,043 | 1,025 | 1,026 | -0.77% | 13,000 | - | +0.79% | - | - |
| 08/14 | 1,029 | 1,048 | 1,025 | 1,034 | +0.68% | 19,500 | - | +1.57% | - | - |
| 08/13 | 1,011 | 1,027 | 1,011 | 1,027 | +1.18% | 11,000 | - | +0.98% | - | - |
| 08/12 | 1,009 | 1,017 | 1,009 | 1,015 | +0.69% | 10,100 | - | -0.2% | - | - |
| 08/10 | 1,006 | 1,014 | 1,003 | 1,008 | +0.2% | 12,800 | - | -0.88% | - | - |
| 08/07 | 990 | 1,006 | 990 | 1,006 | +1.31% | 15,500 | - | -1.37% | - | - |
| 08/06 | 982 | 1,010 | 982 | 993 | +0.91% | 18,300 | - | -2.55% | - | - |
| 08/05 | 997 | 1,013 | 980 | 984 | -1.6% | 27,000 | - | -3.53% | - | - |
| 08/04 | 1,013 | 1,013 | 1,000 | 1,000 | -0.1% | 6,100 | - | -2.06% | - | - |
| 08/03 | 1,001 | 1,008 | 988 | 1,001 | -0.69% | 13,900 | - | -1.86% | - | - |
| 07/31 | 1,002 | 1,020 | 997 | 1,008 | +0.6% | 15,400 | - | -0.98% | - | - |
| 07/30 | 982 | 1,011 | 981 | 1,002 | +1.42% | 24,800 | - | -1.38% | - | - |
| 07/29 | 990 | 990 | 964 | 988 | +0.71% | 17,400 | - | -2.47% | - | - |
| 07/28 | 1,012 | 1,012 | 976 | 981 | -3.06% | 30,400 | - | -2.97% | - | - |
| 07/27 | 1,005 | 1,013 | 1,002 | 1,012 | +1.3% | 8,200 | - | +0.3% | - | - |
| 07/24 | 1,023 | 1,023 | 993 | 999 | -1.58% | 22,900 | - | -0.7% | - | - |
| 07/23 | 1,026 | 1,031 | 1,011 | 1,015 | -2.5% | 20,900 | - | +1.1% | - | - |
| 07/22 | 1,024 | 1,047 | 1,024 | 1,041 | 0% | 13,400 | - | +3.89% | - | - |
| 07/21 | 1,020 | 1,041 | 1,016 | 1,041 | +3.79% | 6,400 | - | +4.31% | - | - |
| 07/17 | 1,059 | 1,078 | 1,003 | 1,003 | -6.87% | 49,100 | - | +0.8% | - | - |
| 07/16 | 1,052 | 1,080 | 1,052 | 1,077 | +1.8% | 40,900 | - | +8.57% | - | - |
| 07/15 | 1,059 | 1,186 | 1,040 | 1,058 | 0% | 217,300 | - | +7.19% | - | - |
| 07/14 | 1,046 | 1,058 | 1,036 | 1,058 | +0.19% | 16,200 | - | +7.63% | - | - |
| 07/13 | 1,023 | 1,065 | 1,023 | 1,056 | +3.13% | 13,700 | - | +7.87% | - | - |
| 07/10 | 1,022 | 1,042 | 1,020 | 1,024 | +1.29% | 9,800 | - | +5.03% | - | - |
| 07/09 | 1,014 | 1,027 | 1,010 | 1,011 | -1.08% | 5,000 | - | +4.01% | - | - |
| 07/08 | 1,013 | 1,035 | 1,011 | 1,022 | +0.49% | 8,300 | - | +5.36% | - | - |
| 07/07 | 1,028 | 1,028 | 1,011 | 1,017 | -0.39% | 4,200 | - | +5.17% | - | - |
| 07/06 | 1,055 | 1,069 | 1,010 | 1,021 | -4.67% | 30,500 | - | +5.8% | - | - |
| 07/03 | 1,023 | 1,071 | 1,013 | 1,071 | +6.78% | 34,200 | - | +11.21% | - | - |
| 07/02 | 1,010 | 1,010 | 995 | 1,003 | -0.2% | 9,600 | - | +4.59% | - | - |
| 07/01 | 1,007 | 1,033 | 999 | 1,005 | -0.2% | 13,200 | - | +4.8% | - | - |
| 06/30 | 985 | 1,011 | 983 | 1,007 | +2.23% | 13,200 | - | +5.11% | - | - |
| 06/29 | 949 | 998 | 949 | 985 | +3.58% | 24,400 | - | +2.93% | - | - |
| 06/26 | 937 | 974 | 937 | 951 | +0.63% | 15,400 | - | -0.63% | - | - |
| 06/25 | 954 | 954 | 941 | 945 | +0.11% | 6,200 | - | -1.36% | - | - |
| 06/24 | 934 | 947 | 929 | 944 | +0.75% | 6,500 | - | -1.67% | - | - |
| 06/23 | 933 | 939 | 933 | 937 | +0.43% | 1,900 | - | -2.7% | - | - |
| 06/22 | 951 | 951 | 933 | 933 | 0% | 10,200 | - | -3.32% | - | - |
| 06/19 | 944 | 944 | 933 | 933 | -1.27% | 3,600 | - | -3.62% | - | - |
| 06/18 | 959 | 960 | 932 | 945 | -1.05% | 5,800 | - | -2.98% | - | - |
| 06/17 | 943 | 959 | 942 | 955 | +1.27% | 10,700 | - | -2.45% | - | - |
| 06/16 | 961 | 961 | 941 | 943 | -1.77% | 3,100 | - | -4.17% | - | - |
| 06/15 | 962 | 971 | 954 | 960 | +1.27% | 3,300 | - | -2.93% | - | - |
| 06/12 | 945 | 965 | 945 | 948 | +1.17% | 8,400 | - | -4.63% | - | - |
| 06/11 | 952 | 952 | 930 | 937 | -1.68% | 7,500 | - | -6.11% | - | - |
| 06/10 | 967 | 967 | 953 | 953 | -1.35% | 5,300 | - | -4.89% | - | - |
| 06/09 | 959 | 968 | 955 | 966 | +0.94% | 9,400 | - | -3.69% | - | - |
| 06/08 | 961 | 970 | 955 | 957 | +0.63% | 12,200 | - | -4.68% | - | - |
| 06/05 | 960 | 968 | 935 | 951 | -0.94% | 17,900 | - | -5.47% | - | - |
| 06/04 | 953 | 974 | 953 | 960 | +0.73% | 10,500 | - | -4.57% | - | - |
| 06/03 | 950 | 954 | 936 | 953 | -0.1% | 17,800 | - | -5.36% | - | - |
| 06/02 | 983 | 983 | 944 | 954 | -2.35% | 12,700 | - | -5.36% | - | - |
| 06/01 | 985 | 985 | 964 | 977 | -0.61% | 12,800 | - | -3.55% | - | - |
| 05/29 | 999 | 1,002 | 981 | 983 | -0.61% | 6,900 | - | -3.25% | - | - |
| 05/28 | 977 | 989 | 968 | 989 | +1.33% | 6,400 | - | -2.37% | - | - |
| 05/27 | 990 | 990 | 970 | 976 | -0.71% | 6,700 | - | -3.27% | - | - |
| 05/26 | 984 | 984 | 966 | 983 | -0.1% | 11,400 | - | -2.29% | - | - |
| 05/25 | 1,009 | 1,009 | 966 | 984 | -1.2% | 24,800 | - | -1.89% | - | - |
| 05/22 | 1,005 | 1,010 | 990 | 996 | +0.2% | 12,900 | - | -0.3% | - | - |
| 05/21 | 1,010 | 1,026 | 994 | 994 | -0.6% | 12,900 | - | -0.2% | - | - |
| 05/20 | 1,003 | 1,003 | 981 | 1,000 | -0.6% | 17,500 | - | +0.91% | - | - |
| 05/19 | 1,022 | 1,026 | 1,002 | 1,006 | -0.3% | 11,900 | - | +1.82% | - | - |
| 05/18 | 1,067 | 1,067 | 1,008 | 1,009 | -4.72% | 22,300 | - | +2.44% | - | - |
| 05/15 | 1,092 | 1,104 | 1,055 | 1,059 | -3.02% | 22,200 | - | +8.17% | - | - |
| 05/14 | 1,074 | 1,107 | 1,072 | 1,092 | +1.2% | 30,000 | - | +12.23% | - | - |
| 05/13 | 1,057 | 1,094 | 1,050 | 1,079 | +2.08% | 25,100 | - | +11.81% | - | - |
| 05/12 | 1,087 | 1,100 | 1,057 | 1,057 | -1.67% | 39,700 | - | +10.33% | - | - |
| 05/11 | 1,069 | 1,086 | 1,053 | 1,075 | +1.32% | 42,000 | - | +12.8% | - | - |
| 05/08 | 1,031 | 1,071 | 1,030 | 1,061 | +2.91% | 67,700 | - | +12.16% | - | - |
| 05/07 | 1,005 | 1,035 | 993 | 1,031 | +4.67% | 50,000 | - | +9.8% | - | - |
| 05/01 | 995 | 1,004 | 978 | 985 | -1.01% | 26,700 | - | +5.57% | - | - |
| 04/30 | 980 | 997 | 969 | 995 | +0.51% | 34,300 | - | +7.34% | - | - |
| 04/28 | 961 | 990 | 961 | 990 | +3.99% | 34,300 | - | +7.49% | - | - |
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 | |
| 2019年 8月期 | 1,386 6,930 8/14 | 680 3,400 6/19 | 6,885,000 1,377,000 6/12 | 106億1676万 | 52億880万 | +29.63% 7/19 | -13.13% 9/12 |
| 2020年 8月期 | 4,875 7/13 | 987 4,935 9/13 | 1,164,500 232,900 10/16 | 373億4250万 | 75億6042万 | +52.66% 10/18 | -31.49% 3/13 |
| 2021年 8月期 | 4,750 10/9 | 2,009 8/20 | 826,000 10/16 | 363億8500万 | 153億8894万 | +17.31% 2/18 | -21.42% 1/20 |
| 2022年 8月期 | 3,145 11/16 | 966 6/17 | 151,600 7/15 | 240億9070万 | 73億9956万 | +23.45% 4/5 | -25.97% 2/17 |
| 2023年 8月期 | 2,734 8/4 | 1,000 12/26 | 265,100 7/19 | 209億4244万 | 76億6000万 | +45.41% 1/26 | -17.22% 6/1 |
| 2024年 8月期 | 2,744 10/2 | 940 8/5 | 210,000 10/16 | 210億1904万 | 72億40万 | +14.21% 3/29 | -24.86% 8/5 |
| 2025年 8月期 | 1,257 9/3 | 601 4/7 | 237,300 12/16 | 96億2862万 | 46億366万 | +11.04% 6/4 | -20.27% 4/7 |
| 最新 | 943 2026/9/25 | 3,300 | 72億2338万 | -3.58% 978 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 23%（1.23倍）
- 2021/12/30 vs 2020/12/30
- -23%（0.77倍）
- 2022/12/30 vs 2021/12/30
- -62%（0.38倍）
- 2023/12/29 vs 2022/12/30
- 96%（1.96倍）
- 2024/12/30 vs 2023/12/29
- -59%（0.41倍）
- 2025/12/30 vs 2024/12/30
- 0%（1倍）
- 2026/09/25 vs 2025/12/30
- 12%（1.12倍）
- 過去安値
601円（2025/04/07） - 57%（1.57倍）
943円（9/25）
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。
