日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/02	15:30 2025年4月度月次売上概況(速報)〔2026年3月決算期〕
05/02	2,225	2,236	2,207	2,216	-0.4%	114,100	669億5350万	+2.5%
05/01	2,230	2,249	2,224	2,225	-1.07%	81,500	672億2542万	+2.96%
04/30	2,257	2,258	2,220	2,249	+0.31%	112,700	679億5055万	+4.12%
04/28	2,196	2,252	2,192	2,242	+2.66%	130,500	677億3906万	+3.94%
04/25	2,184	2,224	2,180	2,184	-0.05%	108,700	659億8666万	+1.44%
04/24	2,206	2,236	2,177	2,185	-0.95%	120,300	660億1688万	+1.53%
04/23	2,230	2,232	2,204	2,206	+0.36%	124,600	666億5136万	+2.6%
04/22	2,204	2,215	2,160	2,198	-0.27%	213,300	664億965万	+2.33%
04/21	2,196	2,228	2,188	2,204	-0.54%	105,800	665億9094万	+2.75%
04/18	2,190	2,216	2,180	2,216	+2.17%	77,900	669億5350万	+3.45%
04/17	2,141	2,172	2,125	2,169	+0.88%	117,900	655億3346万	+1.4%
04/16	2,125	2,166	2,122	2,150	+1.18%	130,400	649億5940万	+0.61%
04/15	2,114	2,140	2,114	2,125	+1.24%	137,400	642億406万	-0.47%
04/14	2,143	2,153	2,099	2,099	-0.47%	80,000	634億1850万	-1.78%
04/11	2,101	2,131	2,083	2,109	-1.95%	131,600	637億2064万	-1.45%
04/10	2,152	2,163	2,111	2,151	+4.82%	265,500	649億8961万	+0.37%
04/09	2,081	2,097	2,034	2,052	-2.75%	196,300	619億9846万	-4.38%
04/08	2,071	2,112	2,040	2,110	+5.45%	225,500	637億5085万	-1.91%
04/07	1,999	2,089	1,982	2,001	-8.5%	330,500	604億5756万	-7.06%
04/04	2,183	2,232	2,149	2,187	-2.06%	363,600	660億7730万	+1.3%
04/03	2,124	2,258	2,088	2,233	+5.43%	582,200	674億6713万	+3.52%
04/02	15:30 2025年3月度月次売上概況(速報)〔2025年3月決算期〕
04/02	2,149	2,149	2,101	2,118	-1.35%	256,200	639億9256万	-1.67%
04/01	2,149	2,161	2,119	2,147	+1.61%	183,500	648億6876万	-0.42%
03/31	2,149	2,149	2,099	2,113	-1.68%	196,800	638億4149万	-2.04%
03/28	2,150	2,167	2,131	2,149	-2.1%	230,100	649億2918万	-0.51%
03/27	14:30 取締役および執行役員の体制、組織変更および人事異動に関するお知らせ
03/27	2,169	2,215	2,166	2,195	-0.18%	320,100	663億1901万	+1.53%
03/26	2,202	2,212	2,176	2,199	+0.64%	221,500	664億3987万	+1.62%
03/25	2,175	2,204	2,163	2,185	+1.63%	200,100	660億1688万	+0.88%
03/24	2,174	2,174	2,145	2,150	-0.19%	117,100	649億5940万	-0.83%
03/21	2,143	2,177	2,132	2,154	+0.98%	176,700	650億8025万	-0.83%
03/19	2,129	2,165	2,118	2,133	-0.79%	224,100	644億4577万	-1.93%
03/18	2,140	2,179	2,140	2,150	+1.42%	203,500	649億5940万	-1.47%
03/17	2,135	2,135	2,101	2,120	-0.75%	166,800	640億5299万	-3.06%
03/14	2,110	2,141	2,107	2,136	+0.38%	165,500	645億3641万	-2.69%
03/13	2,147	2,164	2,110	2,128	-0.14%	167,400	642億9470万	-3.75%
03/12	2,118	2,159	2,117	2,131	+1.04%	162,200	643億8534万	-4.48%
03/11	2,126	2,141	2,056	2,109	-3.08%	326,900	637億2064万	-6.31%
03/10	2,181	2,195	2,156	2,176	+0.28%	209,100	657億4495万	-4.23%
03/07	2,185	2,193	2,147	2,170	-0.91%	252,800	655億6367万	-5.36%
03/06	2,202	2,214	2,180	2,190	-0.95%	133,100	661億6795万	-5.36%
03/05	2,221	2,255	2,194	2,211	+1.75%	277,400	668億243万	-5.27%
03/04	15:30 2025年2月度月次売上概況(速報)〔2025年3月決算期〕
03/04	2,168	2,177	2,128	2,173	-0.09%	192,900	656億5431万	-7.69%
03/03	2,155	2,182	2,145	2,175	+1.4%	219,700	657億1474万	-8.38%
02/28	2,139	2,160	2,112	2,145	-0.09%	202,500	648億833万	-10.33%
02/27	2,154	2,165	2,140	2,147	-0.28%	193,500	648億6876万	-10.91%
02/26	2,152	2,175	2,140	2,153	-0.42%	120,900	650億5004万	-11.44%
02/25	2,156	2,181	2,144	2,162	-0.46%	121,000	653億2196万	-11.76%
02/21	2,150	2,181	2,140	2,172	-0.37%	153,300	656億2410万	-12.06%
02/20	2,198	2,206	2,161	2,180	-0.95%	153,200	658億6581万	-12.48%
02/19	2,263	2,267	2,185	2,201	-2.52%	197,800	665億30万	-12.35%
02/18	2,246	2,265	2,231	2,258	+1.26%	149,100	682億2248万	-10.75%
02/17	2,230	2,248	2,223	2,230	-0.36%	163,300	673億7649万	-12.41%
02/14	2,244	2,250	2,218	2,238	-1.28%	174,900	676億1820万	-12.71%
02/13	2,215	2,274	2,215	2,267	+2.16%	245,200	684億9440万	-12.13%
02/12	2,320	2,331	2,207	2,219	-3.81%	484,100	670億4414万	-14.56%
02/10	2,280	2,313	2,274	2,307	+1.5%	252,700	697億295万	-11.74%
02/07	2,330	2,352	2,273	2,273	-2.61%	848,200	686億7568万	-13.57%
02/06	12:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	2,549	2,560	2,326	2,334	-7.75%	1,365,400	705億1871万	-11.89%
02/05	2,588	2,631	2,525	2,530	-3.88%	307,900	764億4060万	-5.03%
02/04	15:30 2025年1月度月次売上概況(速報)〔2025年3月決算期〕
02/04	2,607	2,678	2,607	2,632	+0.69%	198,000	795億2239万	-1.42%
02/03	2,643	2,673	2,609	2,614	-0.95%	368,400	789億7854万	-2.17%
01/31	2,698	2,698	2,624	2,639	-2.19%	169,600	797億3389万	-1.35%
01/30	2,700	2,701	2,675	2,698	0%	116,200	815億1649万	+0.78%
01/29	2,695	2,712	2,675	2,698	-0.18%	124,500	815億1649万	+0.75%
01/28	2,711	2,735	2,692	2,703	-0.33%	119,300	816億6756万	+1.01%
01/27	2,671	2,720	2,671	2,712	+1.65%	106,100	819億3948万	+1.38%
01/24	2,646	2,706	2,638	2,668	+1.79%	187,900	806億1008万	-0.22%
01/23	2,648	2,650	2,610	2,621	+0.58%	161,700	791億9004万	-2.02%
01/22	2,650	2,676	2,584	2,606	-1.59%	169,200	787億3683万	-2.76%
01/21	2,605	2,649	2,602	2,648	+0.3%	121,700	800億581万	-1.34%
01/20	2,665	2,668	2,624	2,640	-0.79%	117,300	797億6410万	-1.68%
01/17	2,671	2,680	2,628	2,661	-1%	103,400	803億9859万	-0.97%
01/16	2,710	2,723	2,688	2,688	+0.11%	99,200	812億1436万	+0.04%
01/15	2,674	2,687	2,655	2,685	-0.19%	101,800	811億2372万	0%
01/14	2,711	2,711	2,661	2,690	+1.09%	175,000	812億7478万	+0.26%
01/10	2,628	2,669	2,615	2,661	+0.19%	126,500	803億9859万	-0.67%
01/09	2,658	2,701	2,554	2,656	+0.19%	351,200	802億4752万	-0.71%
01/08	2,789	2,789	2,649	2,651	-1.41%	342,900	800億9645万	-0.86%
01/07	15:30 2024年12月度月次売上概況(速報)〔2025年3月決算期〕
01/07	2,705	2,742	2,684	2,689	+1.28%	154,300	812億4457万	+0.75%
01/06	2,714	2,752	2,655	2,655	-1.63%	176,500	802億1730万	-0.3%
2024
12/30	2,737	2,742	2,680	2,699	-1.89%	157,900	815億4671万	+1.62%
12/27	2,715	2,766	2,686	2,751	+1.81%	198,700	831億1782万	+4.05%
12/26	2,672	2,702	2,641	2,702	+0.97%	131,800	816億3735万	+2.78%
12/25	2,685	2,685	2,651	2,676	-0.26%	127,700	808億5179万	+2.45%
12/24	2,678	2,683	2,652	2,683	-0.33%	125,100	810億6329万	+3.19%
12/23	2,714	2,716	2,680	2,692	+0.26%	92,400	813億3521万	+4.06%
12/20	2,727	2,727	2,670	2,685	-1.5%	157,200	811億2372万	+4.35%
12/19	2,676	2,727	2,657	2,726	+2.67%	162,100	823億6248万	+6.44%
12/18	2,694	2,720	2,652	2,655	-0.82%	96,500	802億1730万	+4.2%
12/17	2,682	2,688	2,650	2,677	-0.22%	108,700	808億8201万	+5.56%
12/16	2,694	2,695	2,660	2,683	-0.7%	87,100	810億6329万	+6.38%
12/13	2,725	2,734	2,672	2,702	-1.64%	144,300	816億3735万	+7.65%
12/12	2,740	2,760	2,717	2,747	+1.67%	143,900	829億9696万	+9.84%
12/11	2,707	2,733	2,637	2,702	+0.86%	187,200	816億3735万	+8.82%
12/10	2,702	2,714	2,655	2,679	-0.07%	111,500	809億4243万	+8.68%
12/09	2,694	2,718	2,665	2,681	+0.64%	164,900	810億286万	+9.79%
12/06	2,660	2,688	2,637	2,664	+0.91%	136,800	804億8923万	+10.13%
12/05	2,630	2,656	2,612	2,640	+0.23%	120,300	797億6410万	+10%
12/04	2,626	2,668	2,602	2,634	+1.74%	254,300	795億8282万	+10.58%
12/03	15:30 2024年11月度月次売上概況(速報)〔2025年3月決算期〕
12/03	2,572	2,619	2,562	2,589	+0.82%	165,600	782億2320万	+9.52%

7606 ユナイテッドアローズ

IR情報

2024/12/03～2025/05/02

IR情報＆株価推移

開示資料

決算

株式

チャート