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
10/01	821	821	777	793	-3.29%	15,100	-	-3.88%
09/30	841	841	814	820	-1.32%	3,000	-	-0.61%
09/29	819	834	811	831	-1.54%	1,500	-	+0.85%
09/28	844	844	844	844	+0.48%	200	-	+2.55%
09/25	822	840	822	840	+0.72%	200	-	+2.19%
09/24	835	835	831	834	+1.71%	2,100	-	+1.71%
09/18	826	831	817	820	-1.32%	4,300	-	0%
09/17	833	835	826	831	-0.48%	6,100	-	+1.34%
09/16	837	837	829	835	+2.45%	2,700	-	+1.95%
09/15	825	825	815	815	+0.49%	2,100	-	-0.37%
09/14	812	821	811	811	0%	2,500	-	-0.86%
09/11	810	811	808	811	+0.37%	1,900	-	-0.98%
09/10	812	812	782	808	-0.37%	12,700	-	-1.46%
09/09	810	821	801	811	-0.37%	7,700	-	-1.1%
09/08	831	840	814	814	-2.05%	16,300	-	-0.61%
09/07	831	850	831	831	0%	2,700	-	+1.47%
09/04	832	837	831	831	-0.72%	500	-	+1.71%
09/03	837	837	837	837	0%	100	-	+2.57%
09/02	831	848	831	837	+0.97%	3,500	-	+2.83%
09/01	844	844	829	829	-1.78%	200	-	+1.97%
08/31	832	844	827	844	+1.44%	5,300	-	+3.94%
08/28	834	839	832	832	-0.24%	3,100	-	+2.59%
08/27	826	834	812	834	+2.96%	6,200	-	+2.96%
08/26	808	810	808	810	0%	500	-	+0.12%
08/25	809	821	808	810	+0.25%	3,800	-	+0.37%
08/24	801	808	799	808	+0.5%	10,700	-	+0.37%
08/21	795	804	789	804	+1.13%	1,600	-	-0.12%
08/20	806	820	795	795	-2.09%	6,100	-	-1%
08/19	811	812	810	812	+1.37%	6,300	-	+1.5%
08/18	830	830	790	801	-2.55%	5,000	-	+0.38%
08/17	839	839	820	822	-0.72%	4,700	-	+3.27%
08/14	820	828	810	828	+2.22%	5,600	-	+4.28%
08/13	810	816	802	810	0%	5,600	-	+2.4%
08/12	808	817	808	810	-1.22%	7,600	-	+2.79%
08/10	821	821	820	820	-1.44%	4,100	-	+4.46%
08/07	811	835	810	832	+0.97%	5,000	-	+6.53%
08/06	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	802	863	802	824	+2.74%	6,500	-	+6.05%
08/05	813	813	802	802	+0.25%	900	-	+3.75%
08/04	801	801	800	800	-0.12%	400	-	+4.03%
08/03	802	802	801	801	0%	800	-	+4.57%
07/31	797	828	797	801	+0.63%	1,400	-	+4.98%
07/30	787	810	787	796	-0.5%	900	-	+4.74%
07/29	798	800	790	800	+0.25%	1,800	-	+5.54%
07/28	813	813	798	798	-1.85%	600	-	+5.7%
07/27	（IR情報）15:30 譲渡制限付株式としての自己株式の処分の払込完了に関するお知らせ
07/27	826	826	813	813	-0.25%	3,500	-	+8.11%
07/24	824	826	811	815	+0.12%	4,600	-	+8.96%
07/23	795	814	780	814	+0.49%	3,700	-	+9.26%
07/22	751	810	751	810	+7.14%	19,500	-	+9.31%
07/21	750	756	735	756	0%	2,800	-	+2.44%
07/17	759	765	742	756	-5.97%	17,600	-	+2.58%
07/16	752	812	752	804	+8.21%	17,400	-	+9.24%
07/15	756	762	720	743	+0.27%	26,300	-	+1.36%
07/14	730	745	730	741	-0.94%	9,200	-	+1.23%
07/13	755	756	748	748	-0.93%	3,100	-	+2.19%
07/10	777	777	755	755	-0.92%	4,000	-	+3.28%
07/09	762	762	754	762	+1.06%	800	-	+4.38%
07/08	750	754	731	754	+0.94%	2,100	-	+3.43%
07/07	735	750	735	747	+2.33%	5,400	-	+2.47%
07/06	724	730	722	730	+0.83%	1,500	-	+0.27%
07/03	718	724	718	724	-0.14%	1,500	-	-0.55%
07/02	727	727	706	725	+0.69%	4,700	-	-0.41%
07/01	720	720	720	720	+0.7%	300	-	-1.23%
06/30	715	717	715	715	0%	1,900	-	-1.92%
06/29	715	721	715	715	-1.11%	1,900	-	-2.05%
06/26	（IR情報）15:30 執行役員体制に関するお知らせ
06/26	（IR情報）15:30 譲渡制限付株式としての自己株式の処分に関するお知らせ
06/25	752	752	723	723	-2.3%	5,600	-	-0.96%
06/24	723	740	723	740	+1.23%	7,700	-	+1.51%
06/23	721	732	715	731	-0.27%	1,600	-	+0.27%
06/22	721	735	720	733	+1.66%	6,000	-	+0.55%
06/19	716	721	716	721	+0.7%	1,700	-	-1.1%
06/18	740	740	716	716	-2.98%	1,700	-	-1.92%
06/17	731	738	726	738	+2.22%	2,000	-	+0.82%
06/16	728	730	720	722	-0.82%	7,700	-	-1.5%
06/15	738	739	720	728	-1.49%	7,600	-	-1.09%
06/12	（IR情報）15:30 中期経営戦略Vision2030の進捗状況について
06/12	733	739	717	739	+2.07%	12,800	-	+0.14%
06/11	732	732	712	724	-1.23%	12,700	-	-2.03%
06/10	733	733	704	733	+2.09%	9,100	-	-1.21%
06/09	724	732	704	718	-1.24%	18,800	-	-3.62%
06/08	722	734	712	727	-1.36%	7,500	-	-2.81%
06/05	740	745	719	737	-0.27%	9,700	-	-1.73%
06/04	742	742	724	739	+0.54%	4,900	-	-1.73%
06/03	724	735	720	735	0%	4,000	-	-2.65%
06/02	725	735	712	735	+0.41%	6,200	-	-3.03%
06/01	735	735	694	732	-0.27%	12,300	-	-3.68%
05/29	733	734	714	734	+1.38%	8,100	-	-3.8%
05/28	708	727	706	724	-1.9%	7,400	-	-5.48%
05/27	738	738	716	738	+1.1%	7,500	-	-4.16%
05/26	（IR情報）15:30 取締役の役員人事に関するお知らせ
05/26	（IR情報）15:30 当社株式等の大規模買付行為に関する対応方針(買収への対応方針)の継続について
05/26	712	730	712	730	+0.41%	22,400	-	-5.56%
05/25	720	737	711	727	+0.97%	9,900	-	-6.19%
05/22	716	735	716	720	+0.56%	93,500	-	-7.46%
05/21	705	717	702	716	0%	3,700	-	-8.32%
05/20	725	741	699	716	-3.24%	78,700	-	-8.91%
05/19	741	741	722	740	+0.54%	16,000	-	-6.33%
05/18	742	760	718	736	-0.81%	12,500	-	-7.19%
05/15	751	755	732	742	-3.13%	34,900	-	-6.78%
05/14	（IR情報）15:30 通期連結業績予想値と実績値との差異、特別損失(連結・個別)および剰余金の配当(期末配当・増配)に関するお知らせ
05/14	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/14	759	796	735	766	-0.52%	11,400	-	-4.25%
05/13	780	780	770	770	-1.53%	2,000	-	-3.99%
05/12	782	782	782	782	0%	900	-	-2.62%
05/11	784	787	760	782	-0.26%	8,300	-	-2.74%
05/08	801	802	780	784	-1.13%	7,400	-	-2.61%
05/07	800	802	776	793	0%	15,300	-	-1.61%

ユニバンス（7254）のイベントチャート

2026/05/07～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート