日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
10/02	2,404	2,423	2,381	2,404	-0.04%	246,100	-	+0.21%	-	-
10/01	2,397	2,417	2,367	2,405	+0.21%	212,000	-	+0.08%	-	-
09/30	2,370	2,403	2,355	2,400	+1.91%	270,200	-	-0.29%	-	-
09/29	2,362	2,371	2,349	2,355	-1.63%	215,400	-	-2.44%	-	-
09/28	2,437	2,454	2,380	2,394	-1.97%	213,500	-	-1.2%	-	-
09/25	2,405	2,457	2,405	2,442	+1.54%	218,600	-	+0.45%	-	-
09/24	2,395	2,425	2,386	2,405	+0.8%	136,200	-	-1.23%	-	-
09/18	2,414	2,414	2,377	2,386	-1.16%	98,800	-	-2.21%	-	-
09/17	2,386	2,417	2,382	2,414	+0.84%	114,500	-	-1.35%	-	-
09/16	2,382	2,406	2,374	2,394	+0.5%	183,100	-	-2.37%	-	-
09/15	2,390	2,406	2,378	2,382	+0.68%	182,100	-	-3.17%	-	-
09/14	2,315	2,381	2,306	2,366	+2.91%	240,400	-	-4.17%	-	-
09/11	2,290	2,312	2,285	2,299	-0.91%	232,200	-	-7.19%	-	-
09/10	2,315	2,328	2,296	2,320	-0.26%	191,600	-	-6.64%	-	-
09/09	2,340	2,348	2,315	2,326	-1.27%	218,900	-	-6.55%	-	-
09/08	2,380	2,396	2,345	2,356	-1.05%	217,400	-	-5.53%	-	-
09/07	2,401	2,407	2,376	2,381	-0.79%	211,700	-	-4.68%	-	-
09/04	2,385	2,431	2,378	2,400	+0.8%	210,900	-	-4%	-	-
09/03	2,398	2,410	2,362	2,381	+0.21%	274,700	-	-4.87%	-	-
09/02	2,455	2,455	2,370	2,376	-3.92%	380,300	-	-5.26%	-	-
09/01	2,465	2,503	2,457	2,473	+0.16%	225,500	-	-1.51%	-	-
08/31	2,473	2,485	2,446	2,469	-0.16%	177,000	-	-1.63%	-	-
08/28	2,489	2,493	2,459	2,473	-0.8%	178,800	-	-1.36%	-	-
08/27	2,481	2,505	2,469	2,493	+0.48%	173,700	-	-0.48%	-	-
08/26	2,510	2,524	2,481	2,481	-1.31%	155,300	-	-0.8%	-	-
08/25	2,536	2,547	2,505	2,514	+0.4%	147,400	-	+0.6%	-	-
08/24	2,561	2,570	2,493	2,504	-2.15%	151,600	-	+0.32%	-	-
08/21	2,582	2,598	2,543	2,559	-1.31%	145,300	-	+2.61%	-	-
08/20	2,644	2,650	2,573	2,593	-0.04%	158,700	-	+4.18%	-	-
08/19	2,550	2,595	2,536	2,594	+2.65%	256,400	-	+4.47%	-	-
08/18	2,513	2,539	2,480	2,527	-0.04%	207,400	-	+2.06%	-	-
08/17	2,563	2,563	2,519	2,528	-1.37%	231,800	-	+2.31%	-	-
08/14	2,525	2,573	2,503	2,563	+0.39%	205,600	-	+3.81%	-	-
08/13	2,560	2,572	2,534	2,553	-0.97%	268,200	-	+3.44%	-	-
08/12	2,583	2,594	2,531	2,578	-1.34%	251,600	-	+4.58%	-	-
08/10	2,618	2,626	2,567	2,613	+1.75%	335,300	-	+6.22%	-	-
08/07	2,510	2,660	2,500	2,568	+3.05%	599,400	-	+4.69%	-	-
08/06	2,453	2,494	2,440	2,492	+2.13%	209,900	-	+1.92%	-	-
08/05	2,478	2,478	2,423	2,440	-0.29%	134,200	-	+0.04%	-	-
08/04	2,443	2,458	2,422	2,447	+0.16%	163,100	-	+0.41%	-	-
08/03	2,427	2,464	2,397	2,443	+0.66%	218,800	-	+0.29%	-	-
07/31	2,460	2,465	2,404	2,427	-2.29%	178,300	-	-0.37%	-	-
07/30	2,489	2,507	2,466	2,484	-1.31%	209,300	-	+2.05%	-	-
07/29	2,465	2,520	2,446	2,517	+2.69%	231,100	-	+3.54%	-	-
07/28	2,443	2,466	2,432	2,451	+0.62%	131,600	-	+0.95%	-	-
07/27	2,421	2,438	2,404	2,436	+1.46%	144,500	-	+0.33%	-	-
07/24	2,391	2,411	2,377	2,401	-0.29%	172,900	-	-1.19%	-	-
07/23	2,407	2,413	2,387	2,408	+0.08%	136,800	-	-0.99%	-	-
07/22	2,426	2,426	2,393	2,406	-1.07%	150,000	-	-1.15%	-	-
07/21	2,430	2,459	2,423	2,432	-0.04%	139,000	-	-0.16%	-	-
07/17	2,448	2,468	2,401	2,433	-0.61%	150,400	-	-0.16%	-	-
07/16	2,443	2,463	2,430	2,448	+0.41%	94,900	-	+0.37%	-	-
07/15	2,440	2,454	2,423	2,438	-0.04%	134,700	-	-0.08%	-	-
07/14	2,435	2,448	2,405	2,439	+0.87%	135,000	-	-0.16%	-	-
07/13	2,446	2,452	2,415	2,418	-0.12%	130,400	-	-1.1%	-	-
07/10	2,470	2,470	2,409	2,421	-1.86%	186,700	-	-1.14%	-	-
07/09	2,539	2,543	2,460	2,467	-2.8%	206,200	-	+0.65%	-	-
07/08	2,470	2,541	2,452	2,538	+2.75%	211,400	-	+3.51%	-	-
07/07	2,480	2,490	2,451	2,470	+0.57%	299,900	-	+0.69%	-	-
07/06	2,438	2,469	2,438	2,456	+0.74%	120,200	-	+0.12%	-	-
07/03	2,408	2,461	2,405	2,438	+2.18%	231,000	-	-0.61%	-	-
07/02	2,334	2,393	2,334	2,386	+2.36%	320,900	-	-2.85%	-	-
07/01	2,382	2,395	2,329	2,331	-2.14%	355,500	-	-5.24%	-	-
06/30	2,414	2,418	2,363	2,382	-1.89%	206,500	-	-3.48%	-	-
06/29	2,443	2,487	2,415	2,428	-0.61%	133,400	-	-1.9%	-	-
06/26	2,388	2,458	2,370	2,443	+2.3%	220,900	-	-1.37%	-	-
06/25	2,403	2,424	2,388	2,388	-0.38%	178,500	-	-3.67%	-	-
06/24	2,454	2,462	2,387	2,397	-2.32%	201,600	-	-3.42%	-	-
06/23	2,431	2,473	2,428	2,454	+0.08%	156,100	-	-1.09%	-	-
06/22	2,471	2,485	2,445	2,452	-0.89%	152,100	-	-1.05%	-	-
06/19	2,443	2,484	2,434	2,474	+1.27%	116,900	-	-0.08%	-	-
06/18	2,478	2,498	2,438	2,443	-1.41%	117,900	-	-1.25%	-	-
06/17	2,466	2,512	2,466	2,478	+1.23%	143,200	-	+0.16%	-	-
06/16	2,443	2,466	2,415	2,448	-0.77%	171,500	-	-0.97%	-	-
06/15	2,490	2,494	2,452	2,467	-0.04%	111,400	-	-0.2%	-	-
06/12	2,472	2,492	2,455	2,468	-0.12%	127,900	-	-0.48%	-	-
06/11	2,552	2,552	2,467	2,471	-2.1%	163,800	-	-0.36%	-	-
06/10	2,520	2,545	2,512	2,524	+1.41%	165,300	-	+1.82%	-	-
06/09	2,511	2,520	2,480	2,489	-0.88%	206,700	-	+0.48%	-	-
06/08	2,500	2,568	2,477	2,511	+1.7%	241,900	-	+1.41%	-	-
06/05	2,479	2,494	2,411	2,469	-1.12%	253,600	-	-0.2%	-	-
06/04	2,558	2,577	2,492	2,497	-2.76%	273,800	-	+1.01%	-	-
06/03	2,461	2,568	2,460	2,568	+4.39%	290,800	-	+4.05%	-	-
06/02	2,467	2,513	2,417	2,460	-0.28%	230,000	-	-0.08%	-	-
06/01	2,500	2,509	2,440	2,467	-1.12%	210,200	-	+0.24%	-	-
05/29	2,485	2,519	2,475	2,495	-0.4%	143,100	-	+1.38%	-	-
05/28	2,524	2,544	2,491	2,505	-0.4%	195,100	-	+1.87%	-	-
05/27	2,525	2,540	2,470	2,515	-1.49%	210,300	-	+2.32%	-	-
05/26	2,517	2,570	2,507	2,553	+2.16%	301,100	-	+3.91%	-	-
05/25	2,499	2,514	2,470	2,499	+0.6%	311,200	-	+1.88%	-	-
05/22	2,468	2,499	2,451	2,484	+0.65%	227,500	-	+1.31%	-	-
05/21	2,384	2,486	2,384	2,468	+4.14%	328,900	-	+0.69%	-	-
05/20	2,371	2,388	2,341	2,370	-0.67%	273,200	-	-3.42%	-	-
05/19	2,367	2,421	2,356	2,386	+0.13%	408,200	-	-2.89%	-	-
05/18	2,435	2,459	2,356	2,383	-1.69%	290,500	-	-3.17%	-	-
05/15	2,445	2,487	2,412	2,424	-0.86%	282,200	-	-1.66%	-	-
05/14	2,405	2,456	2,395	2,445	+0.78%	200,500	-	-0.77%	-	-
05/13	2,452	2,478	2,421	2,426	-1.54%	278,400	-	-1.42%	-	-
05/12	2,675	2,692	2,461	2,464	-7.19%	510,300	-	+0.16%	-	-
05/11	2,619	2,756	2,567	2,655	+7.19%	834,000	-	+8.01%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2010年 3月期	1,044 3/24	513 4/1	380,700 8/7	31.85	15.65	1.92	0.94	-	-	31.24倍 3/31
2011年 3月期	1,516 3/9	950 3/15	924,800 5/7	18.04	11.31	4.3	2.69	648億8480万	406億6000万	12.97倍 3/31
2012年 3月期	1,742 3/29	1,092 4/1	821,800 9/13	14.86	9.32	3.87	2.42	745億5760万	467億3760万	14.8倍 3/30
2013年 3月期	3,310 3/28	1,628 5/10	867,200 3/18	17.1	8.41	4.93	2.42	1416億6800万	696億7840万	16.71倍 3/29
2014年 3月期	5,060 7/10	2,900 4/2	1,308,400 8/7	20.34	11.66	5.11	2.93	1912億6800万	1096億2000万	15.35倍 3/31
2015年 3月期	4,280 6/2 5/26	2,937 12/3	1,423,700 12/3	21.45	14.72	4.2	2.88	1617億8400万	1110億1860万	17.89倍 3/31
2016年 3月期	6,120 2/2	3,480 4/1	963,800 7/3	28.48	16.2	5.48	3.11	1849億769万	1315億4400万	21.67倍 3/31
2017年 3月期	4,690 4/1	2,380 9/30	1,207,900 5/10	26.87	13.63	4.34	2.2	1417億214万	719億854万	19.3倍 3/31
2018年 3月期	4,880 1/30	3,190 8/4	961,500 5/9	26.37	17.24	4.11	2.69	1474億4273万	963億8162万	22.15倍 3/30
2019年 3月期	4,910 9/28	3,380 12/25	719,900 7/4	21.71	14.94	3.68	2.54	1483億4914万	1021億2222万	17.04倍 3/29
2020年 3月期	3,885 4/1	1,266 3/19	1,394,700 3/23	31.3	10.2	2.85	0.93	1173億8013万	382億5051万	13.09倍 3/31
2021年 3月期	2,195 2/25	1,269 8/6	5,533,800 8/14	赤字	赤字	2.1	1.21	663億1901万	383億4115万	赤字 3/31
2022年 3月期	2,386 10/6	1,470 3/9	686,300 6/3	92.88	57.22	2.26	1.39	720億8983万	444億1410万	70.88倍 3/31
2023年 3月期	2,290 6/6	1,631 1/17	1,008,200 8/5	15.03	10.71	1.94	1.38	691億8931万	492億7850万	12.6倍 3/31
2024年 3月期	2,560 7/5	1,705 2/15	1,762,800 5/11	14.59	9.72	2.02	1.34	773億4701万	515億1431万	11.36倍 3/29
2025年 3月期	2,789 1/8	1,690 5/30	1,365,400 2/6	17.98	10.89	2.04	1.23	842億6594万	510億6111万	13.62倍 3/31
2026年 3月期	2,755 3/2	1,900 11/4	970,700 5/8	12.45	8.58	1.81	1.25	832億3867万	574億598万	10.9倍 3/31
最新	2,404 2026/10/2		246,100	-		-		726億3367万		-

ユナイテッドアローズ（7606）のPER（株価収益率）の推移

2026/05/11～2026/10/02

株価＆PERの推移

年初来

開示資料

決算

株式

チャート