- 8113
- 2026/09/28
- 時価
- 1兆7749億円
- PER 予
- 23.43倍
- 2010年以降
- 16.22-60.68倍
（2010-2025年） - PBR
- 2.02倍
- 2010年以降
- 1.93-6.46倍
（2010-2025年） - 配当 予
- 2.31%
- ROE 予
- 8.63%
- ROA 予
- 5.68%
- 資料
- Link
- CSV,JSON
ユニ・チャーム（8113）の株価チャート
株価
9/28
- 前日 (9/25)
- 957
- 始値
- 962
- 高値
- 967
- 安値
- 951
- 終値 -0.42%
- 953
- 出来高 -4.02%
- 3,810,300
乖離率
- 株価（5日）
移動平均値 - -0.63%
959 - 株価（25日）
移動平均値 - -2.06%
973 - 出来高（5日）
移動平均値 - -11.1%
4,286,120
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 962 | 967 | 951 | 953 | -0.42% | 3,810,300 | - | -2.06% | - | - |
| 09/25 | 956 | 961 | 953 | 957 | +0.42% | 3,969,800 | - | -1.75% | - | - |
| 09/24 | 950 | 954 | 944 | 953 | -0.73% | 4,746,000 | - | -2.26% | - | - |
| 09/18 | 964 | 968 | 960 | 960 | -1.23% | 5,331,600 | - | -1.54% | - | - |
| 09/17 | 953 | 972 | 953 | 972 | +1.78% | 3,572,900 | - | -0.51% | - | - |
| 09/16 | 959 | 965 | 952 | 955 | -0.62% | 3,073,200 | - | -2.25% | - | - |
| 09/15 | 985 | 987 | 961 | 961 | -1.13% | 3,711,300 | - | -1.84% | - | - |
| 09/14 | 963 | 972 | 957 | 972 | +2.1% | 4,424,500 | - | -1.02% | - | - |
| 09/11 | 945 | 952 | 943 | 952 | +0.74% | 5,041,500 | - | -3.25% | - | - |
| 09/10 | 942 | 951 | 933 | 945 | +0.11% | 5,720,800 | - | -4.16% | - | - |
| 09/09 | 967 | 972 | 944 | 944 | -2.38% | 4,508,500 | - | -4.36% | - | - |
| 09/08 | 961 | 968 | 953 | 967 | +0.31% | 4,013,100 | - | -2.22% | - | - |
| 09/07 | 973 | 974 | 963 | 964 | -0.52% | 3,054,900 | - | -2.63% | - | - |
| 09/04 | 970 | 975 | 956 | 969 | -0.92% | 5,816,900 | - | -2.32% | - | - |
| 09/03 | 979 | 991 | 976 | 978 | -0.41% | 4,068,900 | - | -1.71% | - | - |
| 09/02 | 982 | 987 | 974 | 982 | -0.61% | 5,926,800 | - | -1.6% | - | - |
| 09/01 | 973 | 999 | 973 | 988 | -0.9% | 5,401,300 | - | -1% | - | - |
| 08/31 | 999 | 1,001 | 990 | 997 | +0.91% | 10,359,700 | - | -0.2% | - | - |
| 08/28 | 978 | 988 | 974 | 988 | +0.51% | 4,509,300 | - | -0.9% | - | - |
| 08/27 | 993 | 997 | 978 | 983 | -1.01% | 4,069,200 | - | -1.31% | - | - |
| 08/26 | 996 | 1,000 | 988 | 993 | -0.7% | 3,776,600 | - | -0.2% | - | - |
| 08/25 | 1,011 | 1,011 | 996 | 1,000 | +0.5% | 2,771,400 | - | +0.6% | - | - |
| 08/24 | 1,003 | 1,011 | 993 | 995 | -0.9% | 3,324,700 | - | +0.2% | - | - |
| 08/21 | 1,006 | 1,011 | 995 | 1,004 | +0.4% | 2,750,500 | - | +1.21% | - | - |
| 08/20 | 1,000 | 1,005 | 992 | 1,000 | +2.04% | 3,473,700 | - | +1.01% | - | - |
| 08/19 | 980 | 984 | 963 | 980 | +1.55% | 6,428,400 | - | -0.91% | - | - |
| 08/18 | 965 | 971 | 957 | 965 | -0.72% | 3,888,800 | - | -2.33% | - | - |
| 08/17 | 993 | 994 | 970 | 972 | -1.62% | 3,517,100 | - | -1.52% | - | - |
| 08/14 | 983 | 992 | 977 | 988 | -0.1% | 4,315,100 | - | +0.2% | - | - |
| 08/13 | 1,003 | 1,007 | 980 | 989 | -1.4% | 6,938,000 | - | +0.3% | - | - |
| 08/12 | 1,020 | 1,029 | 999 | 1,003 | -2.72% | 7,512,600 | - | +1.62% | - | - |
| 08/10 | 1,027 | 1,041 | 1,017 | 1,031 | +0.78% | 5,937,500 | - | +4.56% | - | - |
| 08/07 | 1,004 | 1,025 | 996 | 1,023 | +2.3% | 5,468,500 | - | +4.07% | - | - |
| 08/06 | 955 | 1,021 | 947 | 1,000 | +2.46% | 12,216,100 | - | +2.04% | - | - |
| 08/05 | 983 | 989 | 969 | 976 | -2.2% | 5,322,500 | - | -0.2% | - | - |
| 08/04 | 992 | 999 | 977 | 998 | +0.3% | 5,354,400 | - | +2.25% | - | - |
| 08/03 | 1,005 | 1,009 | 982 | 995 | -1.19% | 5,199,400 | - | +2.16% | - | - |
| 07/31 | 988 | 1,011 | 981 | 1,007 | -2.33% | 8,591,200 | - | +3.6% | - | - |
| 07/30 | 1,045 | 1,056 | 1,018 | 1,031 | -1.9% | 5,645,500 | - | +6.4% | - | - |
| 07/29 | 1,024 | 1,058 | 1,017 | 1,051 | +4.58% | 6,174,300 | - | +8.91% | - | - |
| 07/28 | 993 | 1,010 | 992 | 1,005 | +1.21% | 3,985,200 | - | +4.8% | - | - |
| 07/27 | 965 | 993 | 958 | 993 | +3.76% | 4,341,500 | - | +3.87% | - | - |
| 07/24 | 948 | 961 | 939 | 957 | -0.1% | 3,862,800 | - | +0.31% | - | - |
| 07/23 | 953 | 962 | 951 | 958 | -0.31% | 4,150,300 | - | +0.63% | - | - |
| 07/22 | 960 | 963 | 949 | 961 | -0.52% | 5,414,400 | - | +0.95% | - | - |
| 07/21 | 990 | 993 | 964 | 966 | -0.92% | 4,289,400 | - | +1.58% | - | - |
| 07/17 | 974 | 987 | 970 | 975 | +1.04% | 4,807,000 | - | +2.74% | - | - |
| 07/16 | 963 | 975 | 959 | 965 | +0.42% | 2,947,900 | - | +1.9% | - | - |
| 07/15 | 963 | 975 | 960 | 961 | -0.31% | 3,820,400 | - | +1.69% | - | - |
| 07/14 | 958 | 977 | 958 | 964 | +1.05% | 4,371,700 | - | +2.23% | - | - |
| 07/13 | 950 | 955 | 941 | 954 | +1.17% | 2,405,700 | - | +1.49% | - | - |
| 07/10 | 950 | 957 | 935 | 943 | -1.87% | 5,713,900 | - | +0.53% | - | - |
| 07/09 | 977 | 990 | 954 | 961 | -3.13% | 5,200,000 | - | +2.67% | - | - |
| 07/08 | 969 | 996 | 965 | 992 | -0.1% | 4,007,800 | - | +6.32% | - | - |
| 07/07 | 983 | 997 | 981 | 993 | +0.3% | 3,683,200 | - | +6.77% | - | - |
| 07/06 | 964 | 990 | 963 | 990 | +3.13% | 4,247,800 | - | +6.68% | - | - |
| 07/03 | 965 | 977 | 957 | 960 | +0.84% | 3,329,000 | - | +3.67% | - | - |
| 07/02 | 945 | 967 | 936 | 952 | +2.26% | 4,074,200 | - | +2.92% | - | - |
| 07/01 | 940 | 940 | 925 | 931 | -1.38% | 3,481,200 | - | +0.65% | - | - |
| 06/30 | 942 | 949 | 939 | 944 | -0.11% | 4,827,800 | - | +2.05% | - | - |
| 06/29 | 941 | 959 | 937 | 945 | -0.32% | 5,146,400 | - | +2.27% | - | - |
| 06/26 | 938 | 952 | 934 | 948 | +1.39% | 5,463,800 | - | +2.71% | - | - |
| 06/25 | 930 | 940 | 913 | 935 | +2.07% | 5,944,400 | - | +1.41% | - | - |
| 06/24 | 915 | 927 | 911 | 916 | +0.11% | 4,772,800 | - | -0.76% | - | - |
| 06/23 | 922 | 930 | 914 | 915 | -1.72% | 5,876,800 | - | -0.97% | - | - |
| 06/22 | 931 | 939 | 926 | 931 | +0.22% | 4,127,500 | - | +0.54% | - | - |
| 06/19 | 923 | 935 | 922 | 929 | +1.09% | 6,338,800 | - | +0.32% | - | - |
| 06/18 | 929 | 939 | 919 | 919 | -2.65% | 6,421,800 | - | -0.76% | - | - |
| 06/17 | 937 | 946 | 931 | 944 | +1.18% | 4,121,300 | - | +1.94% | - | - |
| 06/16 | 943 | 944 | 921 | 933 | +0.54% | 4,364,900 | - | +0.76% | - | - |
| 06/15 | 925 | 945 | 916 | 928 | +1.42% | 5,317,600 | - | +0.22% | - | - |
| 06/12 | 925 | 925 | 909 | 915 | -0.97% | 5,997,400 | - | -1.08% | - | - |
| 06/11 | 898 | 929 | 895 | 924 | +2.33% | 5,844,100 | - | -0.32% | - | - |
| 06/10 | 905 | 905 | 890 | 903 | +1.57% | 6,540,400 | - | -2.59% | - | - |
| 06/09 | 904 | 910 | 889 | 889 | -2.09% | 5,779,600 | - | -4.2% | - | - |
| 06/08 | 905 | 921 | 903 | 908 | +0.33% | 5,666,200 | - | -2.16% | - | - |
| 06/05 | 905 | 914 | 877 | 905 | +2.26% | 7,083,000 | - | -2.69% | - | - |
| 06/04 | 903 | 907 | 884 | 885 | -3.17% | 8,019,500 | - | -4.94% | - | - |
| 06/03 | 906 | 924 | 906 | 914 | -1.72% | 6,555,000 | - | -2.14% | - | - |
| 06/02 | 906 | 938 | 905 | 930 | -0.53% | 9,415,000 | - | -0.53% | - | - |
| 06/01 | 945 | 958 | 930 | 935 | -1.37% | 8,750,700 | - | -0.21% | - | - |
| 05/29 | 941 | 966 | 941 | 948 | -0.63% | 16,323,700 | - | +0.96% | - | - |
| 05/28 | 954 | 958 | 942 | 954 | +2.8% | 8,208,000 | - | +1.49% | - | - |
| 05/27 | 912 | 931 | 911 | 928 | +2.2% | 6,546,600 | - | -1.38% | - | - |
| 05/26 | 922 | 923 | 905 | 908 | -1.41% | 5,853,800 | - | -3.61% | - | - |
| 05/25 | 940 | 948 | 917 | 921 | -2.33% | 7,305,900 | - | -2.54% | - | - |
| 05/22 | 948 | 951 | 941 | 943 | +0.53% | 4,861,000 | - | -0.32% | - | - |
| 05/21 | 953 | 961 | 938 | 938 | -1.16% | 4,555,900 | - | -0.95% | - | - |
| 05/20 | 963 | 974 | 938 | 949 | -1.76% | 6,935,300 | - | +0.21% | - | - |
| 05/19 | 945 | 973 | 940 | 966 | +3.65% | 7,224,900 | - | +1.9% | - | - |
| 05/18 | 943 | 943 | 926 | 932 | -0.43% | 6,397,200 | - | -1.69% | - | - |
| 05/15 | 925 | 946 | 918 | 936 | +1.3% | 6,944,300 | - | -1.47% | - | - |
| 05/14 | 941 | 946 | 916 | 924 | -1.18% | 8,223,200 | - | -2.84% | - | - |
| 05/13 | 950 | 957 | 932 | 935 | +0.65% | 8,429,000 | - | -1.79% | - | - |
| 05/12 | 910 | 936 | 909 | 929 | +1.53% | 10,182,500 | - | -2.52% | - | - |
| 05/11 | 904 | 945 | 900 | 915 | -3.17% | 15,347,100 | - | -3.99% | - | - |
| 05/08 | 948 | 948 | 929 | 945 | +1.07% | 10,964,600 | - | -0.94% | - | - |
| 05/07 | 926 | 939 | 918 | 935 | +2.07% | 11,209,900 | - | -1.99% | - | - |
| 05/01 | 919 | 925 | 907 | 916 | +0.44% | 8,387,800 | - | -3.98% | - | - |
| 04/30 | 915 | 921 | 895 | 912 | -3.08% | 18,341,900 | - | -4.5% | - | - |
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 | |
| 2007年 3月期 | 284 7,670 3/29 | 215 5,800 6/14 | 42,778,854 1,584,402 4/3 | - | - | +8.16% 7/10 | -5.95% 1/31 |
| 2008年 3月期 | 295 7,960 3/10 | 231 6,240 8/17 | 26,524,827 982,401 3/18 | - | - | +7.97% 2/6 | -10.6% 8/1 |
| 2009年 3月期 | 320 8,630 9/3 | 213 5,750 1/30 5,740 1/22 | 36,587,727 1,355,101 10/14 | - | - | +13.41% 4/30 | -16.82% 10/10 |
| 2010年 3月期 | 341 9,200 1/18 9,220 1/15 他2件 | 213 5,750 4/7 5,750 4/6 | 31,838,427 1,179,201 4/30 | - | - | +9.44% 6/30 | -3.53% 6/8 |
| 2011年 3月期 | 396 10,680 7/28 | 299 2,690 3/15 | 48,867,354 1,809,902 9/8 | 7367億2339万 | 5566億8143万 | +8.83% 6/28 | -9.7% 3/15 |
| 2012年 3月期 | 491 4,420 3/29 | 332 2,992 4/4 | 17,623,800 1,958,200 2/17 | 9146億9589万 | 6191億7876万 | +6.59% 2/8 | -4.24% 10/11 |
| 2013年 3月期 | 626 5,630 3/11 | 448 4,035 11/26 | 15,354,900 1,706,100 9/18 | 1兆1650億 | 8350億2215万 | +11.9% 4/11 | -5.17% 11/9 |
| 2014年 3月期 | 1,003 3,010 12/26 | 561 5,050 8/30 | 21,239,100 2,359,900 1/20 | 1兆8687億 | 1兆450億 | +12.11% 10/17 | -9.64% 12/26 |
| 2015年 12月期 | 1,133 3,398 3/10 | 682 2,045 10/1 | 27,677,400 9,225,800 9/9 | 2兆1095億 | 1兆2696億 | +11.84% 10/26 | -16.12% 9/8 |
| 2016年 12月期 | 889 2,668 10/5 | 667 2,001 2/12 | 24,714,000 8,238,000 1/12 | 1兆6563億 | 1兆2422億 | +11.31% 3/2 | -10.17% 5/24 |
| 2017年 12月期 | 1,026 3,078 6/8 3,078 6/5 | 812 2,437 2/21 | 21,924,300 7,308,100 11/10 | 1兆9109億 | 1兆5129億 | +8.92% 5/16 | -7.16% 8/17 |
| 2018年 12月期 | 1,297 3,892 9/19 | 923 2,768 2/15 | 12,906,000 4,302,000 5/9 | 2兆4162億 | 1兆7184億 | +10.29% 12/3 | -13.24% 10/25 |
| 2019年 12月期 | 1,262 3,787 12/30 | 968 2,905 8/6 | 14,663,700 4,887,900 11/11 | 2兆3510億 | 1兆8035億 | +7.56% 10/30 | -7.24% 6/4 |
| 2020年 12月期 | 1,772 5,316 11/16 5,316 11/12 | 1,010 3,031 3/13 | 15,572,100 5,190,700 7/30 | 3兆3003億 | 1兆8817億 | +14.17% 4/6 | -14.49% 3/16 |
| 2021年 12月期 | 1,736 5,208 9/10 | 1,374 4,122 5/11 | 14,171,700 4,723,900 7/29 | 3兆2333億 | 2兆5590億 | +9.49% 8/5 | -10.95% 1/27 |
| 2022年 12月期 | 1,774 5,323 12/14 | 1,300 3,901 3/14 | 19,508,700 6,502,900 7/28 | 3兆3047億 | 2兆4218億 | +9.52% 7/6 | -8.85% 2/14 |
| 2023年 12月期 | 1,986 5,958 8/9 | 1,541 4,623 11/21 | 15,555,000 5,185,000 5/31 | 3兆6989億 | 2兆8701億 | +9.67% 8/10 | -8.08% 11/8 |
| 2024年 12月期 | 1,803 5,408 1/16 | 1,254 3,761 11/21 | 20,649,900 6,883,300 11/11 | 3兆3574億 | 2兆3349億 | +9.99% 5/14 | -17.44% 11/13 |
| 2025年 12月期 | 1,365 4/23 | 881 12/22 | 18,129,700 8/6 | 2兆5423億 | 1兆6408億 | +10.65% 4/22 | -9.81% 5/22 |
| 最新 | 953 2026/9/28 | 3,810,300 | 1兆7749億 | -2.06% 973 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 13%（1.13倍）
- 1985/12/28 vs 1984/12/28
- 73%（1.73倍）
- 1986/12/27 vs 1985/12/28
- 44%（1.44倍）
- 1987/12/28 vs 1986/12/27
- -49%（0.51倍）
- 1988/12/27 vs 1987/12/28
- 7%（1.07倍）
- 1989/12/29 vs 1988/12/27
- 20%（1.2倍）
- 1990/12/28 vs 1989/12/29
- -47%（0.53倍）
- 1991/12/30 vs 1990/12/28
- -12%（0.88倍）
- 1992/12/30 vs 1991/12/30
- 50%（1.5倍）
- 1993/12/30 vs 1992/12/30
- 56%（1.56倍）
- 1994/12/30 vs 1993/12/30
- -10%（0.9倍）
- 1995/12/29 vs 1994/12/30
- 8%（1.08倍）
- 1996/12/30 vs 1995/12/29
- 9%（1.09倍）
- 1997/12/30 vs 1996/12/30
- 63%（1.63倍）
- 1998/12/30 vs 1997/12/30
- 15%（1.15倍）
- 1999/12/30 vs 1998/12/30
- 11%（1.11倍）
- 2000/12/29 vs 1999/12/30
- -2%（0.98倍）
- 2001/12/28 vs 2000/12/29
- -53%（0.47倍）
- 2002/12/30 vs 2001/12/28
- 72%（1.72倍）
- 2003/12/30 vs 2002/12/30
- 12%（1.12倍）
- 2004/12/30 vs 2003/12/30
- -7%（0.93倍）
- 2005/12/30 vs 2004/12/30
- 8%（1.08倍）
- 2006/12/29 vs 2005/12/30
- 33%（1.33倍）
- 2007/12/28 vs 2006/12/29
- 0%（1倍）
- 2008/12/30 vs 2007/12/28
- -4%（0.96倍）
- 2009/12/30 vs 2008/12/30
- 29%（1.29倍）
- 2010/12/30 vs 2009/12/30
- 11%（1.11倍）
- 2011/12/30 vs 2010/12/30
- 17%（1.17倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 33%（1.33倍）
- 2014/12/30 vs 2013/12/30
- 46%（1.46倍）
- 2015/12/30 vs 2014/12/30
- -15%（0.85倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- 21%（1.21倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- 32%（1.32倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- -23%（0.77倍）
- 2025/12/30 vs 2024/12/30
- -31%（0.69倍）
- 2026/09/28 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
30円（1983/01/27） - 3069%（31.69倍）
953円（9/28）
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。
