日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
09/11	1,497	1,497	1,470	1,496	+1.08%	1,200	293億797万	-2.73%
09/10	1,530	1,530	1,441	1,480	-2.44%	7,200	289億9452万	-4.02%
09/09	1,540	1,542	1,498	1,517	-1.49%	3,800	297億1938万	-2%
09/08	1,546	1,553	1,473	1,540	-0.32%	10,800	301億6997万	-0.84%
09/07	1,546	1,546	1,544	1,545	-0.06%	500	302億6792万	-0.83%
09/04	1,547	1,547	1,458	1,546	-0.06%	3,800	302億8751万	-1.02%
09/03	1,559	1,559	1,529	1,547	+1.31%	600	303億710万	-1.09%
09/02	1,547	1,550	1,526	1,527	+0.13%	2,600	299億1529万	-2.49%
09/01	1,540	1,540	1,525	1,525	-0.85%	3,600	298億7611万	-2.87%
08/31	1,507	1,547	1,507	1,538	+1.85%	1,900	301億3079万	-2.23%
08/28	1,528	1,530	1,505	1,510	-0.79%	2,100	295億8224万	-4.19%
08/27	1,529	1,529	1,522	1,522	-0.39%	1,200	298億1733万	-3.85%
08/26	1,540	1,540	1,528	1,528	-0.78%	2,100	299億3488万	-3.9%
08/25	1,535	1,540	1,522	1,540	+1.25%	800	301億6997万	-3.45%
08/24	1,522	1,545	1,521	1,521	+0.8%	800	297億9774万	-4.94%
08/21	1,523	1,545	1,504	1,509	-2.01%	2,100	295億6265万	-6.04%
08/20	（IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
08/20	1,588	1,588	1,510	1,540	-3.02%	1,800	301億6997万	-4.47%
08/19	1,577	1,589	1,541	1,588	+3.05%	2,100	311億1033万	-1.73%
08/18	1,539	1,595	1,539	1,541	+0.52%	4,700	301億8956万	-4.76%
08/17	1,562	1,591	1,522	1,533	-1.86%	2,100	300億3283万	-5.43%
08/14	1,578	1,580	1,558	1,562	-1.01%	1,300	306億97万	-3.76%
08/13	1,579	1,579	1,559	1,578	-0.06%	1,700	309億1442万	-2.77%
08/12	1,587	1,633	1,570	1,579	+0.45%	5,500	309億3401万	-2.53%
08/10	1,559	1,575	1,559	1,572	-0.19%	700	307億9688万	-2.66%
08/07	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	1,575	1,575	1,561	1,575	-1.01%	1,700	308億5565万	-2.17%
08/06	1,593	1,593	1,555	1,591	-2.39%	2,200	311億6910万	-0.87%
08/05	1,630	1,630	1,630	1,630	-1.21%	500	319億3315万	+1.94%
08/04	1,650	1,650	1,631	1,650	0%	700	323億2497万	+3.71%
08/03	1,650	1,650	1,640	1,650	0%	1,100	323億2497万	+4.23%
07/31	1,638	1,650	1,616	1,650	+3.13%	2,500	323億2497万	+4.76%
07/30	1,600	1,600	1,600	1,600	+0.06%	900	313億4542万	+2.11%
07/29	1,600	1,600	1,561	1,599	-0.62%	1,300	313億2583万	+2.43%
07/28	1,598	1,609	1,587	1,609	+0.69%	800	315億2174万	+3.47%
07/27	1,599	1,612	1,521	1,598	-2.32%	2,400	313億624万	+3.16%
07/24	1,689	1,689	1,636	1,636	-2.39%	800	320億5069万	+5.96%
07/23	（IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
07/23	1,690	1,690	1,580	1,676	-0.83%	2,600	328億3433万	+9.04%
07/22	1,658	1,690	1,646	1,690	+1.2%	2,100	331億860万	+10.6%
07/21	（5%ルール）光通信（8.68%）UH Partners 3（3.13%）UH Partners 2（6.78%）
07/21	1,662	1,670	1,648	1,670	+0.6%	1,300	327億1678万	+9.87%
07/17	1,663	1,663	1,626	1,660	-0.12%	1,200	325億2088万	+9.72%
07/16	1,659	1,663	1,623	1,662	+0.73%	1,300	325億6006万	+10.36%
07/15	1,642	1,662	1,600	1,650	+0.49%	6,900	323億2497万	+10.22%
07/14	1,640	1,650	1,612	1,642	+0.12%	2,100	321億6824万	+10.2%
07/13	1,660	1,660	1,627	1,640	+1.23%	6,000	321億2906万	+10.59%
07/10	1,594	1,648	1,587	1,620	+1.63%	2,300	317億3724万	+9.68%
07/09	1,551	1,596	1,551	1,594	+3.24%	4,700	312億2788万	+8.29%
07/08	1,520	1,544	1,520	1,544	+2.73%	800	302億4833万	+5.25%
07/07	1,468	1,503	1,468	1,503	+2.59%	2,000	294億4511万	+2.66%
07/06	1,448	1,490	1,448	1,465	+0.48%	1,500	287億65万	+0.07%
07/03	1,448	1,458	1,445	1,458	+0.69%	2,900	285億6352万	-0.61%
07/02	1,470	1,470	1,430	1,448	+0.35%	4,400	283億6761万	-1.36%
07/01	1,460	1,460	1,421	1,443	+0.91%	6,400	282億6965万	-1.7%
06/30	（IR情報）15:40 支配株主等に関する事項について
06/30	1,449	1,456	1,425	1,430	-0.76%	3,700	280億1497万	-2.52%
06/29	1,460	1,462	1,440	1,441	-0.62%	4,200	282億3047万	-1.71%
06/26	1,420	1,460	1,420	1,450	+1.05%	2,900	284億679万	-0.89%
06/25	1,465	1,466	1,420	1,435	-1.91%	1,200	281億1293万	-1.85%
06/24	1,463	1,463	1,450	1,463	+0.21%	500	286億6147万	+0.14%
06/23	1,463	1,463	1,450	1,460	+0.62%	300	286億270万	-0.14%
06/22	1,460	1,465	1,450	1,451	-0.62%	1,000	284億2638万	-0.82%
06/19	1,470	1,470	1,440	1,460	-0.68%	1,300	286億270万	-0.21%
06/18	1,470	1,497	1,445	1,470	+1.38%	4,500	287億9861万	+0.2%
06/17	1,509	1,509	1,430	1,450	-2.75%	4,300	284億679万	-1.49%
06/16	1,498	1,508	1,491	1,491	-0.13%	800	292億1001万	+0.95%
06/15	1,480	1,500	1,480	1,493	+0.95%	1,700	292億4920万	+0.81%
06/12	1,478	1,479	1,478	1,479	+2%	200	289億7492万	-0.34%
06/11	1,482	1,482	1,431	1,450	-1.76%	1,000	284億679万	-2.68%
06/10	1,475	1,490	1,460	1,476	+1.79%	1,100	289億1615万	-1.47%
06/09	1,495	1,499	1,450	1,450	-2.62%	2,200	284億679万	-3.65%
06/08	1,495	1,495	1,462	1,489	-0.4%	1,200	291億7083万	-1.39%
06/05	1,500	1,500	1,495	1,495	+1.08%	200	292億8838万	-1.25%
06/04	1,452	1,481	1,424	1,479	-0.07%	800	289億7492万	-2.57%
06/03	1,502	1,502	1,480	1,480	-1.46%	1,100	289億9452万	-2.89%
06/02	1,533	1,533	1,499	1,502	-2.09%	700	294億2551万	-1.83%
06/01	1,509	1,534	1,490	1,534	+3.72%	3,100	300億5242万	0%
05/29	1,451	1,479	1,421	1,479	+1.93%	1,300	289億7492万	-3.77%
05/28	1,435	1,451	1,420	1,451	+1.54%	1,100	284億2638万	-5.9%
05/27	1,402	1,431	1,385	1,429	+2.14%	2,100	279億9538万	-7.63%
05/26	1,379	1,405	1,379	1,399	+2.12%	800	274億765万	-9.97%
05/25	1,349	1,400	1,338	1,370	-2.77%	8,800	268億3952万	-12.18%
05/22	1,413	1,425	1,378	1,409	-0.21%	5,800	276億356万	-10.14%
05/21	1,480	1,480	1,410	1,412	-5.55%	9,700	276億6233万	-10.29%
05/20	1,498	1,498	1,400	1,495	+0.61%	15,000	292億8838万	-5.38%
05/19	1,473	1,506	1,460	1,486	+2.84%	3,400	291億1206万	-6.13%
05/18	1,551	1,551	1,442	1,445	-6.83%	7,300	283億883万	-8.89%
05/15	（IR情報）15:00 中間配当制度の導入及び定款の一部変更に関するお知らせ
05/15	（IR情報）15:00 剰余金の配当(増配)に関するお知らせ
05/15	（IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	1,600	1,625	1,551	1,551	-3.06%	1,700	303億8547万	-2.51%
05/14	1,581	1,600	1,581	1,600	+1.2%	1,000	313億4542万	+0.44%
05/13	1,601	1,606	1,575	1,581	+0.06%	1,200	309億7320万	-0.75%
05/12	1,580	1,580	1,580	1,580	0%	600	309億5360万	-0.88%
05/11	1,625	1,646	1,580	1,580	-2.77%	2,200	309億5360万	-0.94%
05/08	1,652	1,652	1,625	1,625	-1.63%	900	318億3519万	+1.88%
05/07	1,650	1,652	1,644	1,652	+0.49%	2,100	323億6415万	+3.57%
05/01	1,630	1,644	1,618	1,644	+3.98%	2,100	322億742万	+2.88%
04/30	1,581	1,581	1,581	1,581	-1.25%	700	309億7320万	-1.25%
04/28	1,600	1,601	1,584	1,601	+1.27%	300	313億6501万	-0.25%
04/27	1,638	1,638	1,581	1,581	-3.48%	1,000	309億7320万	-1.74%
04/24	1,631	1,638	1,631	1,638	+0.43%	700	320億8988万	+1.55%
04/23	1,631	1,631	1,610	1,631	+1.56%	500	319億5274万	+0.93%
04/22	1,599	1,631	1,599	1,606	+0.44%	1,800	314億6297万	-0.8%
04/21	1,599	1,599	1,573	1,599	0%	600	313億2583万	-1.42%
04/20	1,599	1,599	1,592	1,599	+0.44%	1,000	313億2583万	-1.66%
04/17	1,575	1,592	1,575	1,592	+0.57%	800	311億8870万	-2.39%

ユアサ・フナショク（8006）のイベントチャート

2026/04/17～2026/09/11

イベント情報＆株価推移

開示資料

決算

株式

チャート