うかい（7621）の株価チャート
2026/05/08～2026/10/01
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 | ||||||||||
| 10/01 | 3,285 | 3,285 | 3,250 | 3,270 | +0.15% | 2,600 | - | -4.72% | - | - |
| 09/30 | 3,295 | 3,295 | 3,265 | 3,265 | -1.8% | 4,600 | - | -5.06% | - | - |
| 09/29 | 3,205 | 3,325 | 3,205 | 3,325 | -4.04% | 19,500 | - | -3.51% | - | - |
| 09/28 | 3,455 | 3,465 | 3,445 | 3,465 | +0.58% | 13,300 | - | +0.43% | - | - |
| 09/25 | 3,465 | 3,465 | 3,445 | 3,445 | -0.43% | 8,500 | - | -0.12% | - | - |
| 09/24 | 3,465 | 3,465 | 3,440 | 3,460 | +0.87% | 5,200 | - | +0.35% | - | - |
| 09/18 | 3,425 | 3,445 | 3,425 | 3,430 | +0.15% | 3,500 | - | -0.49% | - | - |
| 09/17 | 3,415 | 3,430 | 3,415 | 3,425 | +0.29% | 1,200 | - | -0.61% | - | - |
| 09/16 | 3,410 | 3,420 | 3,405 | 3,415 | +0.29% | 1,400 | - | -0.87% | - | - |
| 09/15 | 3,410 | 3,415 | 3,400 | 3,405 | -0.29% | 2,000 | - | -1.16% | - | - |
| 09/14 | 3,415 | 3,425 | 3,400 | 3,415 | 0% | 2,200 | - | -0.84% | - | - |
| 09/11 | 3,420 | 3,425 | 3,400 | 3,415 | -0.44% | 2,800 | - | -0.84% | - | - |
| 09/10 | 3,430 | 3,430 | 3,420 | 3,430 | -0.15% | 900 | - | -0.41% | - | - |
| 09/09 | 3,430 | 3,440 | 3,430 | 3,435 | +0.15% | 1,600 | - | -0.23% | - | - |
| 09/08 | 3,410 | 3,450 | 3,410 | 3,430 | -0.58% | 3,900 | - | -0.32% | - | - |
| 09/07 | 3,445 | 3,460 | 3,445 | 3,450 | -0.43% | 1,400 | - | +0.29% | - | - |
| 09/04 | 3,460 | 3,470 | 3,445 | 3,465 | -0.29% | 4,200 | - | +0.79% | - | - |
| 09/03 | 3,460 | 3,475 | 3,460 | 3,475 | +0.14% | 1,400 | - | +1.14% | - | - |
| 09/02 | 3,480 | 3,480 | 3,465 | 3,470 | -0.29% | 1,000 | - | +1.05% | - | - |
| 09/01 | 3,460 | 3,485 | 3,460 | 3,480 | +0.29% | 1,400 | - | +1.4% | - | - |
| 08/31 | 3,470 | 3,485 | 3,450 | 3,470 | -0.43% | 3,000 | - | +1.2% | - | - |
| 08/28 | 3,495 | 3,495 | 3,485 | 3,485 | -0.14% | 1,200 | - | +1.75% | - | - |
| 08/27 | 3,505 | 3,505 | 3,480 | 3,490 | -0.14% | 5,300 | - | +2.02% | - | - |
| 08/26 | 3,475 | 3,495 | 3,470 | 3,495 | +0.43% | 1,900 | - | +2.22% | - | - |
| 08/25 | 3,475 | 3,480 | 3,475 | 3,480 | +0.58% | 1,000 | - | +1.81% | - | - |
| 08/24 | 3,440 | 3,465 | 3,440 | 3,460 | +0.73% | 2,200 | - | +1.29% | - | - |
| 08/21 | 3,435 | 3,440 | 3,435 | 3,435 | +0.15% | 600 | - | +0.59% | - | - |
| 08/20 | 3,430 | 3,430 | 3,425 | 3,430 | 0% | 1,000 | - | +0.44% | - | - |
| 08/19 | 3,435 | 3,435 | 3,425 | 3,430 | +0.15% | 900 | - | +0.5% | - | - |
| 08/18 | 3,410 | 3,430 | 3,410 | 3,425 | -0.15% | 1,800 | - | +0.41% | - | - |
| 08/17 | 3,420 | 3,430 | 3,410 | 3,430 | +0.59% | 500 | - | +0.62% | - | - |
| 08/14 | 3,395 | 3,410 | 3,395 | 3,410 | +0.44% | 600 | - | +0.18% | - | - |
| 08/13 | 3,410 | 3,410 | 3,395 | 3,395 | -0.44% | 1,600 | - | -0.15% | - | - |
| 08/12 | 3,400 | 3,415 | 3,385 | 3,410 | +0.29% | 2,100 | - | +0.38% | - | - |
| 08/10 | 3,400 | 3,420 | 3,390 | 3,400 | -0.15% | 2,500 | - | +0.21% | - | - |
| 08/07 | 3,410 | 3,410 | 3,390 | 3,405 | -0.15% | 1,200 | - | +0.47% | - | - |
| 08/06 | 3,390 | 3,410 | 3,390 | 3,410 | -0.15% | 400 | - | +0.74% | - | - |
| 08/05 | 3,385 | 3,415 | 3,385 | 3,415 | +0.74% | 500 | - | +1.04% | - | - |
| 08/04 | 3,420 | 3,430 | 3,390 | 3,390 | -0.29% | 1,700 | - | +0.41% | - | - |
| 08/03 | 3,395 | 3,400 | 3,390 | 3,400 | 0% | 700 | - | +0.83% | - | - |
| 07/31 | 3,405 | 3,420 | 3,400 | 3,400 | -0.58% | 1,200 | - | +0.98% | - | - |
| 07/30 | 3,420 | 3,420 | 3,420 | 3,420 | +0.15% | 500 | - | +1.69% | - | - |
| 07/29 | 3,415 | 3,425 | 3,405 | 3,415 | 0% | 1,900 | - | +1.67% | - | - |
| 07/28 | 3,405 | 3,415 | 3,390 | 3,415 | +0.29% | 1,700 | - | +1.82% | - | - |
| 07/27 | 3,395 | 3,410 | 3,390 | 3,405 | +0.74% | 2,700 | - | +1.67% | - | - |
| 07/24 | 3,395 | 3,415 | 3,380 | 3,380 | -0.29% | 2,200 | - | +1.05% | - | - |
| 07/23 | 3,435 | 3,435 | 3,390 | 3,390 | -1.31% | 1,700 | - | +1.47% | - | - |
| 07/22 | 3,445 | 3,445 | 3,435 | 3,435 | -0.87% | 600 | - | +2.91% | - | - |
| 07/21 | 3,470 | 3,470 | 3,435 | 3,465 | +1.02% | 800 | - | +3.99% | - | - |
| 07/17 | 3,440 | 3,440 | 3,430 | 3,430 | -0.15% | 2,100 | - | +3.13% | - | - |
| 07/16 | 3,440 | 3,440 | 3,430 | 3,435 | -0.15% | 2,800 | - | +3.4% | - | - |
| 07/15 | 3,390 | 3,450 | 3,390 | 3,440 | +1.62% | 3,100 | - | +3.71% | - | - |
| 07/14 | 3,360 | 3,385 | 3,360 | 3,385 | +0.74% | 800 | - | +2.23% | - | - |
| 07/13 | 3,400 | 3,400 | 3,360 | 3,360 | -0.44% | 600 | - | +1.57% | - | - |
| 07/10 | 3,325 | 3,380 | 3,315 | 3,375 | +1.96% | 3,000 | - | +2.09% | - | - |
| 07/09 | 3,325 | 3,325 | 3,310 | 3,310 | -0.45% | 500 | - | +0.21% | - | - |
| 07/08 | 3,305 | 3,325 | 3,305 | 3,325 | +0.61% | 1,500 | - | +0.64% | - | - |
| 07/07 | 3,330 | 3,330 | 3,305 | 3,305 | 0% | 2,300 | - | +0.06% | - | - |
| 07/06 | 3,315 | 3,315 | 3,305 | 3,305 | 0% | 200 | - | +0.09% | - | - |
| 07/03 | 3,290 | 3,305 | 3,290 | 3,305 | +0.15% | 600 | - | +0.09% | - | - |
| 07/02 | 3,310 | 3,310 | 3,300 | 3,300 | -0.15% | 1,600 | - | -0.09% | - | - |
| 07/01 | 3,300 | 3,305 | 3,285 | 3,305 | +0.15% | 1,300 | - | +0.06% | - | - |
| 06/30 | 3,315 | 3,315 | 3,285 | 3,300 | +0.15% | 1,200 | - | -0.09% | - | - |
| 06/29 | 3,280 | 3,315 | 3,280 | 3,295 | +0.3% | 900 | - | -0.27% | - | - |
| 06/26 | 3,290 | 3,315 | 3,285 | 3,285 | -0.45% | 600 | - | -0.61% | - | - |
| 06/25 | 3,315 | 3,315 | 3,300 | 3,300 | 0% | 1,200 | - | -0.21% | - | - |
| 06/24 | 3,320 | 3,320 | 3,300 | 3,300 | 0% | 2,800 | - | -0.24% | - | - |
| 06/23 | 3,290 | 3,315 | 3,290 | 3,300 | +0.3% | 2,400 | - | -0.24% | - | - |
| 06/22 | 3,290 | 3,300 | 3,290 | 3,290 | -0.3% | 1,800 | - | -0.54% | - | - |
| 06/19 | 3,295 | 3,300 | 3,295 | 3,300 | +0.15% | 400 | - | -0.3% | - | - |
| 06/18 | 3,305 | 3,310 | 3,295 | 3,295 | -0.15% | 1,500 | - | -0.48% | - | - |
| 06/17 | 3,305 | 3,310 | 3,285 | 3,300 | 0% | 8,100 | - | -0.36% | - | - |
| 06/16 | 3,315 | 3,315 | 3,300 | 3,300 | -0.15% | 1,000 | - | -0.39% | - | - |
| 06/15 | 3,330 | 3,330 | 3,305 | 3,305 | -0.45% | 2,100 | - | -0.27% | - | - |
| 06/12 | 3,310 | 3,320 | 3,305 | 3,320 | +0.3% | 1,800 | - | +0.15% | - | - |
| 06/11 | 3,300 | 3,315 | 3,300 | 3,310 | 0% | 800 | - | -0.15% | - | - |
| 06/10 | 3,305 | 3,310 | 3,300 | 3,310 | +0.15% | 500 | - | -0.18% | - | - |
| 06/09 | 3,305 | 3,315 | 3,305 | 3,305 | 0% | 1,000 | - | -0.33% | - | - |
| 06/08 | 3,325 | 3,325 | 3,300 | 3,305 | -0.15% | 1,500 | - | -0.36% | - | - |
| 06/05 | 3,305 | 3,315 | 3,305 | 3,310 | -0.15% | 600 | - | -0.21% | - | - |
| 06/04 | 3,320 | 3,320 | 3,295 | 3,315 | +0.45% | 1,400 | - | -0.03% | - | - |
| 06/03 | 3,305 | 3,315 | 3,290 | 3,300 | +0.15% | 1,800 | - | -0.48% | - | - |
| 06/02 | 3,320 | 3,320 | 3,290 | 3,295 | -0.15% | 1,900 | - | -0.66% | - | - |
| 06/01 | 3,320 | 3,320 | 3,300 | 3,300 | -0.6% | 2,600 | - | -0.57% | - | - |
| 05/29 | 3,320 | 3,335 | 3,290 | 3,320 | +0.61% | 4,900 | - | -0.03% | - | - |
| 05/28 | 3,310 | 3,310 | 3,300 | 3,300 | -0.3% | 300 | - | -0.66% | - | - |
| 05/27 | 3,320 | 3,330 | 3,300 | 3,310 | -0.3% | 3,100 | - | -0.39% | - | - |
| 05/26 | 3,330 | 3,330 | 3,305 | 3,320 | -0.3% | 2,200 | - | -0.12% | - | - |
| 05/25 | 3,340 | 3,340 | 3,310 | 3,330 | 0% | 1,900 | - | +0.15% | - | - |
| 05/22 | 3,335 | 3,335 | 3,315 | 3,330 | 0% | 1,600 | - | +0.15% | - | - |
| 05/21 | 3,305 | 3,345 | 3,300 | 3,330 | +0.76% | 4,100 | - | +0.12% | - | - |
| 05/20 | 3,310 | 3,325 | 3,305 | 3,305 | 0% | 2,400 | - | -0.66% | - | - |
| 05/19 | 3,300 | 3,330 | 3,300 | 3,305 | -0.45% | 3,600 | - | -0.75% | - | - |
| 05/18 | 3,330 | 3,330 | 3,310 | 3,320 | -0.3% | 1,600 | - | -0.3% | - | - |
| 05/15 | 3,310 | 3,330 | 3,310 | 3,330 | +0.45% | 1,500 | - | 0% | - | - |
| 05/14 | 3,330 | 3,330 | 3,315 | 3,315 | -0.75% | 900 | - | -0.39% | - | - |
| 05/13 | 3,320 | 3,340 | 3,320 | 3,340 | +0.6% | 500 | - | +0.36% | - | - |
| 05/12 | 3,340 | 3,340 | 3,305 | 3,320 | -0.45% | 2,700 | - | -0.18% | - | - |
| 05/11 | 3,330 | 3,350 | 3,315 | 3,335 | +0.3% | 2,000 | - | +0.24% | - | - |
| 05/08 | 3,340 | 3,340 | 3,300 | 3,325 | -0.15% | 2,800 | - | 0% | - | - |
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。
