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
10/06	2,935	2,960	2,926	2,959	+1.37%	49,200	-	+4.34%
10/05	2,922	2,933	2,898	2,919	-0.1%	63,100	-	+3.11%
10/02	14:00 自己株式の取得状況に関するお知らせ
10/02	2,910	2,951	2,897	2,922	-0.14%	79,900	-	+3.36%
10/01	2,903	2,943	2,903	2,926	+0.03%	80,200	-	+3.65%
09/30	2,919	2,937	2,877	2,925	-0.03%	120,600	-	+3.69%
09/29	2,927	2,932	2,879	2,926	+1.07%	120,400	-	+3.8%
09/28	2,896	2,918	2,876	2,895	+0.38%	72,900	-	+2.77%
09/25	2,879	2,906	2,859	2,884	+1.44%	57,800	-	+2.41%
09/24	2,858	2,880	2,843	2,843	-0.21%	62,400	-	+0.89%
09/18	16:30 政策保有株式の縮減に関するお知らせ
09/18	2,910	2,910	2,831	2,849	-1.89%	72,700	-	+0.92%
09/17	2,891	2,937	2,891	2,904	+0.83%	62,200	-	+2.8%
09/16	2,814	2,880	2,813	2,880	+1.34%	53,400	-	+1.98%
09/15	2,815	2,842	2,802	2,842	+0.67%	50,800	-	+0.6%
09/14	2,815	2,830	2,801	2,823	+0.89%	62,400	-	-0.21%
09/11	2,771	2,803	2,747	2,798	+0.5%	204,700	-	-1.41%
09/10	2,750	2,790	2,725	2,784	+1.16%	39,500	-	-2.21%
09/09	2,797	2,804	2,749	2,752	-1.61%	66,100	-	-3.54%
09/08	11:00 当社子会社による EUREKA ROBOTICS PTE. LTD.への追加出資に関するお知らせ
09/08	2,780	2,835	2,780	2,797	-0.43%	69,700	-	-2.2%
09/07	16:15 当社子会社 MT Food SystemsのAsia Pacific Enterprise Award 2026における「Fast Enterprise Award」受賞に関するお知らせ
09/07	2,774	2,827	2,764	2,809	+1.3%	97,300	-	-1.89%
09/04	2,724	2,785	2,706	2,773	+1.95%	90,700	-	-3.21%
09/03	2,715	2,726	2,690	2,720	0%	65,800	-	-5.13%
09/02	14:00 自己株式の取得状況に関するお知らせ
09/02	2,723	2,723	2,689	2,720	-0.44%	96,700	-	-5.26%
09/01	2,710	2,733	2,699	2,732	+0.81%	104,200	-	-4.84%
08/31	2,804	2,804	2,701	2,710	-3.56%	156,000	-	-5.64%
08/28	2,831	2,840	2,798	2,810	-0.57%	128,400	-	-2.12%
08/27	2,813	2,858	2,808	2,826	+0.04%	136,200	-	-1.43%
08/26	2,822	2,861	2,811	2,825	+0.14%	116,500	-	-1.26%
08/25	2,867	2,882	2,810	2,821	-1.91%	127,800	-	-1.09%
08/24	2,885	2,913	2,874	2,876	-0.21%	110,800	-	+1.23%
08/21	2,874	2,924	2,861	2,882	+0.14%	138,600	-	+1.84%
08/20	2,859	2,899	2,827	2,878	+0.66%	125,300	-	+2.13%
08/19	2,943	2,966	2,850	2,859	-2.95%	128,700	-	+1.93%
08/18	2,926	2,962	2,907	2,946	-0.34%	125,000	-	+5.48%
08/17	2,919	2,968	2,905	2,956	+1.93%	115,600	-	+6.48%
08/14	2,868	2,925	2,840	2,900	+0.59%	157,200	-	+5.19%
08/13	2,876	2,913	2,845	2,883	-0.69%	155,700	-	+5.64%
08/12	2,906	2,965	2,785	2,903	-1.63%	404,200	-	+7.36%
08/10	16:00 2026年12月期第2四半期決算説明資料
08/10	16:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/10	3,015	3,015	2,871	2,951	-2.77%	192,600	-	+10.28%
08/07	3,025	3,045	3,000	3,035	+0.5%	89,000	-	+14.7%
08/06	2,963	3,020	2,953	3,020	+2.3%	107,400	-	+15.66%
08/06	8:00 令和８年熊本地震への義援金に関するお知らせ
08/05	2,901	2,962	2,897	2,952	+1.41%	122,100	-	+14.64%
08/04	2,867	2,930	2,834	2,911	+1.25%	158,300	-	+14.47%
08/03	2,881	2,893	2,799	2,875	+0.35%	131,200	-	+14.41%
07/31	16:00 自己株式取得に係る事項の決定に関するお知らせ
07/31	2,811	2,894	2,790	2,865	+1.6%	112,600	-	+15.38%
07/30	2,815	2,860	2,797	2,820	+0.36%	178,200	-	+14.96%
07/29	2,723	2,810	2,698	2,810	+3.35%	110,300	-	+15.92%
07/28	2,756	2,759	2,687	2,719	-1.34%	84,100	-	+13.62%
07/27	2,740	2,789	2,707	2,756	+2.38%	95,300	-	+16.43%
07/24	2,715	2,722	2,686	2,692	-0.99%	61,000	-	+15.09%
07/23	2,659	2,723	2,655	2,719	+2.26%	96,000	-	+17.5%
07/22	2,609	2,668	2,588	2,659	+2.23%	98,400	-	+16.27%
07/21	2,562	2,618	2,562	2,601	+1.68%	81,200	-	+14.99%
07/17	2,596	2,620	2,545	2,558	-1.43%	106,000	-	+14.2%
07/16	14:00 当社子会社における廃棄パン耳の食品原料としての再利用に関する共同研究契約の締結に関するお知らせ
07/16	2,594	2,645	2,592	2,595	+0.08%	128,300	-	+16.94%
07/15	2,555	2,606	2,552	2,593	+2.13%	90,600	-	+18.08%
07/14	11:00 当社子会社によるFrinks AIへの出資に関するお知らせ
07/14	2,569	2,597	2,536	2,539	-1.05%	93,800	-	+16.84%
07/13	2,545	2,597	2,525	2,566	+2.03%	163,000	-	+19.24%
07/10	2,499	2,524	2,460	2,515	+1.53%	303,100	-	+18.08%
07/09	12:00 配当予想の修正(記念配当による増配)に関するお知らせ
07/09	12:00 新中期経営計画「UNISOL2」
07/09	12:00 新中期経営計画「UNISOL2」の策定について
07/09	2,219	2,630	2,216	2,477	+11.63%	895,000	-	+17.34%
07/08	2,250	2,250	2,208	2,219	-1.29%	55,400	-	+6.02%
07/07	2,241	2,270	2,231	2,248	+1.4%	89,600	-	+7.82%
07/06	2,199	2,226	2,199	2,217	+1.42%	50,000	-	+6.79%
07/03	2,171	2,194	2,169	2,186	+1.16%	68,800	-	+5.71%
07/02	2,153	2,162	2,136	2,161	+1.46%	59,000	-	+4.7%
07/01	2,144	2,154	2,123	2,130	-0.93%	42,500	-	+3.3%
06/30	2,172	2,173	2,135	2,150	+0.28%	84,300	-	+4.37%
06/29	2,136	2,150	2,122	2,144	+0.42%	99,500	-	+4.23%
06/26	2,112	2,141	2,112	2,135	+0.99%	83,900	-	+3.94%
06/25	2,105	2,121	2,098	2,114	+1.39%	81,600	-	+3.02%
06/24	2,073	2,094	2,060	2,085	+1.61%	61,800	-	+1.71%
06/23	2,065	2,065	2,052	2,052	-0.63%	43,000	-	+0.15%
06/22	2,055	2,070	2,054	2,065	+0.05%	50,900	-	+0.78%
06/19	2,049	2,065	2,045	2,064	+0.73%	106,300	-	+0.73%
06/18	2,046	2,061	2,043	2,049	+0.24%	31,700	-	-0.05%
06/17	2,035	2,062	2,035	2,044	+0.44%	37,200	-	-0.34%
06/16	2,053	2,053	2,030	2,035	-0.88%	25,600	-	-0.83%
06/15	2,045	2,068	2,045	2,053	+0.79%	40,400	-	-0.15%
06/12	2,029	2,043	2,022	2,037	+0.89%	49,300	-	-1.12%
06/11	2,012	2,021	1,995	2,019	+0.05%	83,300	-	-2.23%
06/10	2,012	2,024	2,006	2,018	+0.35%	61,900	-	-2.56%
06/09	2,039	2,039	2,011	2,011	-0.59%	50,700	-	-3.13%
06/08	2,034	2,034	2,013	2,023	-0.93%	60,300	-	-2.88%
06/05	2,030	2,048	2,021	2,042	+1.19%	50,800	-	-2.25%
06/04	2,025	2,028	2,010	2,018	-0.35%	50,800	-	-3.63%
06/03	2,013	2,036	2,008	2,025	+0.65%	46,700	-	-3.57%
06/02	2,020	2,028	2,005	2,012	-1.28%	74,800	-	-4.46%
06/01	2,068	2,073	2,030	2,038	-2.3%	66,100	-	-3.5%
05/29	2,100	2,106	2,086	2,086	-0.67%	47,300	-	-1.51%
05/28	2,087	2,100	2,066	2,100	+0.62%	57,400	-	-1.08%
05/27	2,081	2,090	2,075	2,087	+0.43%	38,000	-	-1.88%
05/26	2,055	2,084	2,051	2,078	+0.87%	46,300	-	-2.53%
05/25	2,090	2,090	2,050	2,060	-1.2%	80,900	-	-3.69%
05/22	2,083	2,093	2,073	2,085	+0.68%	67,900	-	-2.8%
05/21	2,065	2,073	2,053	2,071	+1.32%	93,500	-	-3.72%
05/20	2,063	2,064	2,028	2,044	-1.11%	97,900	-	-5.28%
05/19	2,075	2,085	2,063	2,067	+0.19%	45,100	-	-4.66%
05/18	2,065	2,075	2,055	2,063	-0.53%	70,200	-	-5.24%
05/15	2,078	2,089	2,060	2,074	-0.1%	82,000	-	-5.08%
05/14	2,081	2,085	2,070	2,076	-0.24%	74,200	-	-5.34%
05/13	2,127	2,128	2,081	2,081	-2.44%	99,100	-	-5.41%
05/11	16:00 2026年12月期第1四半期決算説明資料
05/11	16:00 2026年12月期第1四半期決算短信〔日本基準〕(連結)

ユニソル HD（7128）のIR情報・決算資料

2026/05/13～2026/10/06

IR情報＆株価推移

開示資料

決算

株式

チャート