うかい（7621）の株価チャート
2026/03/13～2026/08/07
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 |
| 08/07 | 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 |
| 03/19 | 3,350 | 3,350 | 3,330 | 3,330 | -1.04% | 2,100 | 187億441万 | -0.95% | 63.28 | 3.73 |
| 03/18 | 3,360 | 3,370 | 3,350 | 3,365 | +0.15% | 2,600 | 189億100万 | +0.09% | 63.95 | 3.77 |
| 03/17 | 3,380 | 3,410 | 3,360 | 3,360 | -0.15% | 3,500 | 188億7291万 | -0.06% | 63.85 | 3.76 |
| 03/16 | 3,370 | 3,370 | 3,360 | 3,365 | +0.3% | 800 | 189億100万 | +0.12% | 63.95 | 3.77 |
| 03/13 | 3,375 | 3,375 | 3,355 | 3,355 | -0.3% | 2,000 | 188億4483万 | -0.18% | 63.76 | 3.76 |
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。
