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
10/26	808	818	802	817	+1.11%	6,400	-	-9.92%
10/23	816	818	804	808	-2.77%	9,700	-	-11.5%
10/22	824	832	822	831	+0.85%	3,900	-	-9.58%
10/21	（5%ルール）デポルタルス（5.07%）酒田義矢（45.04%）
10/21	824	837	817	824	+0.98%	11,700	-	-10.82%
10/20	815	839	813	816	-0.24%	11,400	-	-12.26%
10/19	843	857	815	818	-4.66%	28,900	-	-12.61%
10/16	847	871	847	858	-3.81%	25,600	-	-8.92%
10/15	（IR情報）12:30 2026年8月期決算短信〔日本基準〕(連結)
10/15	（IR情報）12:30 2026年8月期(第48期)決算補足説明資料
10/15	（IR情報）12:30 取締役及び監査役候補者の選任並びに役員等の異動に関するお知らせ
10/15	925	935	807	892	-3.78%	81,000	-	-5.71%
10/14	911	934	911	927	+1.42%	8,100	-	-2.32%
10/13	918	918	913	914	-0.22%	3,900	-	-3.89%
10/09	915	922	915	916	-0.87%	5,900	-	-3.98%
10/08	932	955	914	924	-0.96%	20,300	-	-3.45%
10/07	950	951	931	933	-2.81%	8,500	-	-2.81%
10/06	947	960	946	960	+1.16%	3,900	-	-0.21%
10/05	953	958	940	949	-0.42%	5,100	-	-1.56%
10/02	970	970	951	953	-1.35%	4,500	-	-1.45%
10/01	955	982	944	966	+1.15%	10,700	-	-0.31%
09/30	945	960	940	955	+0.53%	5,300	-	-1.65%
09/29	939	950	933	950	+1.06%	7,200	-	-2.36%
09/28	942	945	940	940	-0.32%	7,600	-	-3.69%
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	（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	（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月期第3四半期決算短信〔日本基準〕(連結)
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%

ユーピーアール（7065）のイベントチャート

2026/06/01～2026/10/26

イベント情報＆株価推移

開示資料

決算

株式

チャート