うかい（7621）の株価チャート
株価
8/17
- 前日 (8/14)
- 3,410
- 始値
- 3,420
- 高値
- 3,430
- 安値
- 3,410
- 終値 +0.59%
- 3,430
- 出来高 -16.67%
- 500
乖離率
- 株価（5日）
移動平均値 - +0.62%
3,409 - 株価（25日）
移動平均値 - +0.62%
3,409 - 出来高（5日）
移動平均値 - -65.75%
1,460
2026/03/23～2026/08/17
株価推移
| 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 | ||||||||||
| 08/17 | 3,420 | 3,430 | 3,410 | 3,430 | +0.59% | 500 | 192億6610万 | +0.62% | - | 3.94 |
| 08/14 | 3,395 | 3,410 | 3,395 | 3,410 | +0.44% | 600 | 191億5376万 | +0.18% | - | 3.92 |
| 08/13 | 3,410 | 3,410 | 3,395 | 3,395 | -0.44% | 1,600 | 190億6951万 | -0.15% | - | 3.9 |
| 08/12 | 3,400 | 3,415 | 3,385 | 3,410 | +0.29% | 2,100 | 191億5376万 | +0.38% | - | 3.92 |
| 08/10 | 3,400 | 3,420 | 3,390 | 3,400 | -0.15% | 2,500 | 190億9759万 | +0.21% | - | 3.9 |
| 08/07 | 3,410 | 3,410 | 3,390 | 3,405 | -0.15% | 1,200 | 191億2568万 | +0.47% | - | 3.91 |
| 08/06 | 3,390 | 3,410 | 3,390 | 3,410 | -0.15% | 400 | 191億5376万 | +0.74% | - | 3.92 |
| 08/05 | 3,385 | 3,415 | 3,385 | 3,415 | +0.74% | 500 | 191億8185万 | +1.04% | - | 3.92 |
| 08/04 | 3,420 | 3,430 | 3,390 | 3,390 | -0.29% | 1,700 | 190億4142万 | +0.41% | - | 3.89 |
| 08/03 | 3,395 | 3,400 | 3,390 | 3,400 | 0% | 700 | 190億9759万 | +0.83% | - | 3.9 |
| 07/31 | 3,405 | 3,420 | 3,400 | 3,400 | -0.58% | 1,200 | 190億9759万 | +0.98% | - | 3.9 |
| 07/30 | 3,420 | 3,420 | 3,420 | 3,420 | +0.15% | 500 | 192億993万 | +1.69% | - | 3.93 |
| 07/29 | 3,415 | 3,425 | 3,405 | 3,415 | 0% | 1,900 | 191億8185万 | +1.67% | - | 3.92 |
| 07/28 | 3,405 | 3,415 | 3,390 | 3,415 | +0.29% | 1,700 | 191億8185万 | +1.82% | - | 3.92 |
| 07/27 | 3,395 | 3,410 | 3,390 | 3,405 | +0.74% | 2,700 | 191億2568万 | +1.67% | - | 3.91 |
| 07/24 | 3,395 | 3,415 | 3,380 | 3,380 | -0.29% | 2,200 | 189億8525万 | +1.05% | - | 3.88 |
| 07/23 | 3,435 | 3,435 | 3,390 | 3,390 | -1.31% | 1,700 | 190億4142万 | +1.47% | - | 3.89 |
| 07/22 | 3,445 | 3,445 | 3,435 | 3,435 | -0.87% | 600 | 192億9418万 | +2.91% | - | 3.94 |
| 07/21 | 3,470 | 3,470 | 3,435 | 3,465 | +1.02% | 800 | 194億6269万 | +3.99% | - | 3.98 |
| 07/17 | 3,440 | 3,440 | 3,430 | 3,430 | -0.15% | 2,100 | 192億6610万 | +3.13% | - | 3.94 |
| 07/16 | 3,440 | 3,440 | 3,430 | 3,435 | -0.15% | 2,800 | 192億9418万 | +3.4% | - | 3.94 |
| 07/15 | 3,390 | 3,450 | 3,390 | 3,440 | +1.62% | 3,100 | 193億2227万 | +3.71% | - | 3.95 |
| 07/14 | 3,360 | 3,385 | 3,360 | 3,385 | +0.74% | 800 | 190億1334万 | +2.23% | - | 3.89 |
| 07/13 | 3,400 | 3,400 | 3,360 | 3,360 | -0.44% | 600 | 188億7291万 | +1.57% | - | 3.86 |
| 07/10 | 3,325 | 3,380 | 3,315 | 3,375 | +1.96% | 3,000 | 189億5717万 | +2.09% | - | 3.88 |
| 07/09 | 3,325 | 3,325 | 3,310 | 3,310 | -0.45% | 500 | 185億9207万 | +0.21% | - | 3.8 |
| 07/08 | 3,305 | 3,325 | 3,305 | 3,325 | +0.61% | 1,500 | 186億7632万 | +0.64% | - | 3.82 |
| 07/07 | 3,330 | 3,330 | 3,305 | 3,305 | 0% | 2,300 | 185億6398万 | +0.06% | - | 3.79 |
| 07/06 | 3,315 | 3,315 | 3,305 | 3,305 | 0% | 200 | 185億6398万 | +0.09% | - | 3.79 |
| 07/03 | 3,290 | 3,305 | 3,290 | 3,305 | +0.15% | 600 | 185億6398万 | +0.09% | - | 3.79 |
| 07/02 | 3,310 | 3,310 | 3,300 | 3,300 | -0.15% | 1,600 | 185億3590万 | -0.09% | - | 3.79 |
| 07/01 | 3,300 | 3,305 | 3,285 | 3,305 | +0.15% | 1,300 | 185億6398万 | +0.06% | - | 3.79 |
| 06/30 | 3,315 | 3,315 | 3,285 | 3,300 | +0.15% | 1,200 | 185億3590万 | -0.09% | - | 3.79 |
| 06/29 | 3,280 | 3,315 | 3,280 | 3,295 | +0.3% | 900 | 185億781万 | -0.27% | - | 3.78 |
| 06/26 | 3,290 | 3,315 | 3,285 | 3,285 | -0.45% | 600 | 184億5164万 | -0.61% | - | 3.77 |
| 06/25 | 3,315 | 3,315 | 3,300 | 3,300 | 0% | 1,200 | 185億3590万 | -0.21% | - | 3.79 |
| 06/24 | 3,320 | 3,320 | 3,300 | 3,300 | 0% | 2,800 | 185億3590万 | -0.24% | - | 3.79 |
| 06/23 | 3,290 | 3,315 | 3,290 | 3,300 | +0.3% | 2,400 | 185億3590万 | -0.24% | - | 3.79 |
| 06/22 | 3,290 | 3,300 | 3,290 | 3,290 | -0.3% | 1,800 | 184億7973万 | -0.54% | - | 3.78 |
| 06/19 | 3,295 | 3,300 | 3,295 | 3,300 | +0.15% | 400 | 185億3590万 | -0.3% | - | 3.79 |
| 06/18 | 3,305 | 3,310 | 3,295 | 3,295 | -0.15% | 1,500 | 185億781万 | -0.48% | - | 3.78 |
| 06/17 | 3,305 | 3,310 | 3,285 | 3,300 | 0% | 8,100 | 185億3590万 | -0.36% | - | 3.79 |
| 06/16 | 3,315 | 3,315 | 3,300 | 3,300 | -0.15% | 1,000 | 185億3590万 | -0.39% | - | 3.79 |
| 06/15 | 3,330 | 3,330 | 3,305 | 3,305 | -0.45% | 2,100 | 185億6398万 | -0.27% | - | 3.79 |
| 06/12 | 3,310 | 3,320 | 3,305 | 3,320 | +0.3% | 1,800 | 186億4824万 | +0.15% | - | 3.81 |
| 06/11 | 3,300 | 3,315 | 3,300 | 3,310 | 0% | 800 | 185億9207万 | -0.15% | - | 3.8 |
| 06/10 | 3,305 | 3,310 | 3,300 | 3,310 | +0.15% | 500 | 185億9207万 | -0.18% | - | 3.8 |
| 06/09 | 3,305 | 3,315 | 3,305 | 3,305 | 0% | 1,000 | 185億6398万 | -0.33% | - | 3.79 |
| 06/08 | 3,325 | 3,325 | 3,300 | 3,305 | -0.15% | 1,500 | 185億6398万 | -0.36% | - | 3.79 |
| 06/05 | 3,305 | 3,315 | 3,305 | 3,310 | -0.15% | 600 | 185億9207万 | -0.21% | - | 3.8 |
| 06/04 | 3,320 | 3,320 | 3,295 | 3,315 | +0.45% | 1,400 | 186億2015万 | -0.03% | - | 3.81 |
| 06/03 | 3,305 | 3,315 | 3,290 | 3,300 | +0.15% | 1,800 | 185億3590万 | -0.48% | - | 3.79 |
| 06/02 | 3,320 | 3,320 | 3,290 | 3,295 | -0.15% | 1,900 | 185億781万 | -0.66% | - | 3.78 |
| 06/01 | 3,320 | 3,320 | 3,300 | 3,300 | -0.6% | 2,600 | 185億3590万 | -0.57% | - | 3.79 |
| 05/29 | 3,320 | 3,335 | 3,290 | 3,320 | +0.61% | 4,900 | 186億4824万 | -0.03% | - | 3.81 |
| 05/28 | 3,310 | 3,310 | 3,300 | 3,300 | -0.3% | 300 | 185億3590万 | -0.66% | - | 3.79 |
| 05/27 | 3,320 | 3,330 | 3,300 | 3,310 | -0.3% | 3,100 | 185億9207万 | -0.39% | - | 3.8 |
| 05/26 | 3,330 | 3,330 | 3,305 | 3,320 | -0.3% | 2,200 | 186億4824万 | -0.12% | - | 3.81 |
| 05/25 | 3,340 | 3,340 | 3,310 | 3,330 | 0% | 1,900 | 187億441万 | +0.15% | - | 3.82 |
| 05/22 | 3,335 | 3,335 | 3,315 | 3,330 | 0% | 1,600 | 187億441万 | +0.15% | - | 3.82 |
| 05/21 | 3,305 | 3,345 | 3,300 | 3,330 | +0.76% | 4,100 | 187億441万 | +0.12% | - | 3.82 |
| 05/20 | 3,310 | 3,325 | 3,305 | 3,305 | 0% | 2,400 | 185億6398万 | -0.66% | - | 3.79 |
| 05/19 | 3,300 | 3,330 | 3,300 | 3,305 | -0.45% | 3,600 | 185億6398万 | -0.75% | - | 3.79 |
| 05/18 | 3,330 | 3,330 | 3,310 | 3,320 | -0.3% | 1,600 | 186億4824万 | -0.3% | - | 3.81 |
| 05/15 | 3,310 | 3,330 | 3,310 | 3,330 | +0.45% | 1,500 | 187億441万 | 0% | - | 3.82 |
| 05/14 | 3,330 | 3,330 | 3,315 | 3,315 | -0.75% | 900 | 186億2015万 | -0.39% | - | 3.81 |
| 05/13 | 3,320 | 3,340 | 3,320 | 3,340 | +0.6% | 500 | 187億6057万 | +0.36% | - | 3.83 |
| 05/12 | 3,340 | 3,340 | 3,305 | 3,320 | -0.45% | 2,700 | 186億4824万 | -0.18% | - | 3.81 |
| 05/11 | 3,330 | 3,350 | 3,315 | 3,335 | +0.3% | 2,000 | 187億3249万 | +0.24% | - | 3.83 |
| 05/08 | 3,340 | 3,340 | 3,300 | 3,325 | -0.15% | 2,800 | 186億7632万 | 0% | - | 3.82 |
| 05/07 | 3,340 | 3,340 | 3,305 | 3,330 | +0.76% | 2,000 | 187億441万 | +0.15% | - | 3.82 |
| 05/01 | 3,340 | 3,340 | 3,290 | 3,305 | -0.9% | 700 | 185億6398万 | -0.6% | - | 3.79 |
| 04/30 | 3,300 | 3,335 | 3,300 | 3,335 | +1.21% | 1,600 | 187億3249万 | +0.27% | - | 3.83 |
| 04/28 | 3,295 | 3,295 | 3,290 | 3,295 | -0.15% | 2,700 | 185億781万 | -0.9% | - | 3.78 |
| 04/27 | 3,305 | 3,305 | 3,295 | 3,300 | -0.3% | 2,600 | 185億3590万 | -0.78% | - | 3.79 |
| 04/24 | 3,310 | 3,315 | 3,305 | 3,310 | -0.15% | 1,900 | 185億9207万 | -0.51% | - | 3.8 |
| 04/23 | 3,335 | 3,335 | 3,305 | 3,315 | -0.9% | 4,600 | 186億2015万 | -0.39% | - | 3.81 |
| 04/22 | 3,350 | 3,350 | 3,335 | 3,345 | -0.15% | 600 | 187億8866万 | +0.45% | - | 3.84 |
| 04/21 | 3,345 | 3,350 | 3,345 | 3,350 | +0.15% | 600 | 188億1674万 | +0.6% | - | 3.85 |
| 04/20 | 3,360 | 3,360 | 3,330 | 3,345 | +0.3% | 1,800 | 187億8866万 | +0.42% | - | 3.84 |
| 04/17 | 3,335 | 3,335 | 3,335 | 3,335 | 0% | 100 | 187億3249万 | +0.12% | - | 3.83 |
| 04/16 | 3,325 | 3,340 | 3,325 | 3,335 | -0.15% | 2,400 | 187億3249万 | +0.09% | - | 3.83 |
| 04/15 | 3,330 | 3,355 | 3,330 | 3,340 | +0.3% | 700 | 187億6057万 | +0.21% | - | 3.83 |
| 04/14 | 3,350 | 3,350 | 3,330 | 3,330 | -0.6% | 1,800 | 187億441万 | -0.09% | - | 3.82 |
| 04/13 | 3,365 | 3,370 | 3,340 | 3,350 | -0.59% | 1,400 | 188億1674万 | +0.45% | - | 3.85 |
| 04/10 | 3,370 | 3,385 | 3,360 | 3,370 | +0.3% | 900 | 189億2908万 | +1.05% | - | 3.87 |
| 04/09 | 3,340 | 3,360 | 3,330 | 3,360 | +1.05% | 2,800 | 188億7291万 | +0.78% | - | 3.86 |
| 04/08 | 3,305 | 3,340 | 3,305 | 3,325 | +0.45% | 4,300 | 186億7632万 | -0.21% | - | 3.82 |
| 04/07 | 3,290 | 3,310 | 3,290 | 3,310 | +0.61% | 400 | 185億9207万 | -0.69% | - | 3.8 |
| 04/06 | 3,295 | 3,305 | 3,290 | 3,290 | -0.3% | 2,900 | 184億7973万 | -1.35% | - | 3.78 |
| 04/03 | 3,300 | 3,310 | 3,300 | 3,300 | -0.15% | 2,000 | 185億3590万 | -1.14% | - | 3.79 |
| 04/02 | 3,335 | 3,345 | 3,305 | 3,305 | -0.75% | 1,400 | 185億6398万 | -1.11% | - | 3.79 |
| 04/01 | 3,300 | 3,330 | 3,300 | 3,330 | +1.06% | 1,600 | 187億441万 | -0.45% | - | 3.82 |
| 03/31 | 3,310 | 3,310 | 3,290 | 3,295 | -0.45% | 1,200 | 185億781万 | -1.55% | 62.62 | 3.69 |
| 03/30 | 3,255 | 3,310 | 3,255 | 3,310 | -0.9% | 3,700 | 185億9207万 | -1.22% | 62.9 | 3.71 |
| 03/27 | 3,320 | 3,340 | 3,305 | 3,340 | +0.45% | 2,200 | 187億6057万 | -0.42% | 63.47 | 3.74 |
| 03/26 | 3,315 | 3,330 | 3,315 | 3,325 | +0.61% | 900 | 186億7632万 | -0.89% | 63.19 | 3.72 |
| 03/25 | 3,320 | 3,320 | 3,285 | 3,305 | -0.45% | 3,900 | 185億6398万 | -1.55% | 62.81 | 3.7 |
| 03/24 | 3,340 | 3,340 | 3,275 | 3,320 | -0.3% | 2,400 | 186億4824万 | -1.16% | 63.09 | 3.72 |
| 03/23 | 3,305 | 3,330 | 3,275 | 3,330 | 0% | 5,900 | 187億441万 | -0.92% | 63.28 | 3.73 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 2,250 9/7 | 1,875 3/26 | 12,700 3/25 | - | - | +7.46% 7/3 | -5.66% 11/22 |
| 2009年 3月期 | 2,000 4/28 | 1,300 10/10 | 8,300 10/14 | - | - | +11.03% 11/10 | -23.47% 10/10 |
| 2010年 3月期 | 1,920 8/25 | 1,650 3/29 | 8,400 3/25 | - | - | +5.76% 1/26 | -7.45% 3/29 |
| 2011年 3月期 | 1,800 1/25 | 1,473 3/16 | 11,100 3/28 | 94億1389万 | 77億370万 | +6.92% 10/25 | -10.76% 3/14 |
| 2012年 3月期 | 1,559 6/27 6/20 他3件 | 1,430 5/16 | 14,700 3/19 | 81億5347万 | 74億7881万 | +4.19% 6/16 | -3.44% 9/6 |
| 2013年 3月期 | 1,808 3/26 | 1,375 10/18 | 13,000 3/26 | 94億5573万 | 71億9116万 | +7.15% 2/7 | -6.59% 4/2 |
| 2014年 3月期 | 2,580 1/23 | 1,561 4/3 | 25,000 1/23 | 134億9324万 | 81億6393万 | +27.07% 1/23 | -10.58% 4/2 |
| 2015年 3月期 | 2,395 2/19 | 1,980 4/21 | 18,200 9/25 | 125億2570万 | 103億5528万 | +7.55% 6/24 | -6.17% 10/2 |
| 2016年 3月期 | 3,220 6/22 | 2,252 7/9 | 24,400 6/22 | 168億4040万 | 117億7782万 | +9.23% 6/22 | -8.63% 10/1 |
| 2017年 3月期 | 2,976 8/31 | 2,530 4/8 | 16,000 9/28 | 155億6430万 | 132億3174万 | +4.26% 5/25 | -8.19% 10/4 |
| 2018年 3月期 | 4,915 2/26 | 2,820 4/19 4/18 他2件 | 31,800 9/27 | 257億3464万 | 147億6535万 | +23.38% 2/21 | -3.78% 10/12 |
| 2019年 3月期 | 4,550 5/1 | 2,950 2/21 | 19,700 9/19 | 238億2352万 | 154億4602万 | +4.38% 3/29 | -10.58% 2/1 |
| 2020年 3月期 | 4,020 7/17 | 2,550 3/17 | 15,400 3/13 | 210億4847万 | 133億5164万 | +8.51% 7/17 | -19.53% 3/13 |
| 2021年 3月期 | 3,540 10/13 | 2,692 4/28 | 14,000 10/13 | 185億3522万 | 140億9515万 | +14.66% 5/25 | -6.8% 7/3 |
| 2022年 3月期 | 3,290 9/27 | 2,950 12/22 | 21,400 9/28 | 172億4664万 | 154億6431万 | +4.71% 9/28 | -2.48% 10/18 |
| 2023年 3月期 | 3,370 9/22 | 2,990 4/1 | 11,900 9/28 | 188億9403万 | 156億9074万 | +4.62% 4/24 | -6.77% 10/3 |
| 2024年 3月期 | 4,005 9/27 | 3,155 4/4 | 33,500 5/18 | 224億5419万 | 176億8863万 | +10.65% 5/18 | -8.77% 10/5 |
| 2025年 3月期 | 4,090 5/17 | 3,450 12/19 12/18 | 22,600 5/20 | 229億3074万 | 193億5981万 | +2.88% 5/17 | -9.54% 8/5 |
| 2026年 3月期 | 3,880 9/26 | 3,230 12/18 | 16,500 4/30 | 217億9372万 | 181億4271万 | +3.31% 8/20 | -6.36% 10/1 |
| 最新 | 3,430 2026/8/17 | 500 | 192億6610万 | +0.62% 3,409 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -23%（0.77倍）
- 2001/12/27 vs 2000/12/29
- 9%（1.09倍）
- 2002/12/25 vs 2001/12/27
- -4%（0.96倍）
- 2003/12/25 vs 2002/12/25
- 4%（1.04倍）
- 2004/12/24 vs 2003/12/25
- 48%（1.48倍）
- 2005/12/30 vs 2004/12/24
- 28%（1.28倍）
- 2006/12/28 vs 2005/12/30
- -1%（0.99倍）
- 2007/12/27 vs 2006/12/28
- 13%（1.13倍）
- 2008/12/30 vs 2007/12/27
- -18%（0.82倍）
- 2009/12/28 vs 2008/12/30
- 3%（1.03倍）
- 2010/12/30 vs 2009/12/28
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 31%（1.31倍）
- 2014/12/30 vs 2013/12/30
- 15%（1.15倍）
- 2015/12/30 vs 2014/12/30
- 17%（1.17倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- 13%（1.13倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/12/30 vs 2023/12/29
- -4%（0.96倍）
- 2025/12/30 vs 2024/12/30
- -3%（0.97倍）
- 2026/08/17 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
850円（2003/05/22） - 304%（4.04倍）
3,430円（8/17）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
