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
09/15	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	（IR情報）12:30 組織変更及び人事異動等に関するお知らせ
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	（IR情報）12:30 2026年8月期第3四半期決算短信〔日本基準〕(連結)
07/15	（IR情報）12:30 2026年8月期第3四半期決算補足説明資料
07/15	（IR情報）12:30 2026年8月期通期連結業績予想の修正及び配当予想の修正(増配)に関するお知らせ
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	（IR情報）15:30 事業譲渡契約締結に関するお知らせ
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%
04/27	980	987	951	952	-4.23%	78,100	-	+4.04%
04/24	1,018	1,019	975	994	+0.61%	73,700	-	+9.23%
04/23	1,060	1,061	984	988	-8.52%	106,000	-	+9.05%
04/22	1,046	1,119	1,005	1,080	+3.35%	276,200	-	+19.6%
04/21	955	1,045	952	1,045	+16.76%	193,100	-	+16.63%
04/14	（IR情報）12:30 2026年8月期第2四半期(中間期)決算補足説明資料
04/14	（IR情報）12:30 アシストスーツ事業の事業再編(事業譲渡、会社分割及び子会社の異動)に関するお知らせ
04/14	（IR情報）12:30 2026年8月期第2四半期(中間期)決算短信〔日本基準〕(連結)

ユーピーアール（7065）のイベントチャート

2026/04/21～2026/09/15

イベント情報＆株価推移

開示資料

決算

株式

チャート