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
01/20	930	948	926	942	+2.06%	8,851,600	1兆7544億	+4.78%
01/19	908	935	906	923	+2.56%	8,320,600	1兆7190億	+2.9%
01/16	915	917	900	900	-1.96%	5,396,600	1兆6762億	+0.56%
01/15	912	918	905	918	+1.44%	6,745,800	1兆7097億	+2.57%
01/14	897	910	895	905	+1.12%	8,149,800	1兆6855億	+1.12%
01/13	890	900	889	895	+0.56%	6,560,600	1兆6669億	0%
01/09	882	895	881	890	+1.02%	7,016,000	1兆6576億	-0.56%
01/08	884	887	875	881	-0.68%	6,627,500	1兆6408億	-1.56%
01/07	886	890	881	887	-0.34%	4,581,800	1兆6520億	-1%
01/06	894	903	886	890	-0.78%	6,059,500	1兆6576億	-0.89%
01/05	899	902	888	897	+0.22%	6,647,700	1兆6706億	-0.22%
2025
12/30	901	904	892	895	-0.22%	4,866,500	1兆6669億	-0.56%
12/29	899	900	892	897	-0.55%	3,707,000	1兆6706億	-0.33%
12/26	904	907	901	902	0%	3,697,800	1兆6799億	0%
12/25	899	902	893	902	+0.78%	3,693,400	1兆6799億	-0.11%
12/24	891	902	891	895	+0.22%	6,146,600	1兆6669億	-1%
12/23	889	898	888	893	+0.45%	7,012,800	1兆6632億	-1.33%
12/22	891	900	881	889	-1.11%	8,005,300	1兆6557億	-1.88%
12/19	897	904	895	899	-0.88%	9,585,000	1兆6743億	-1.1%
12/18	900	908	894	907	+1.68%	5,201,100	1兆6892億	-0.44%
12/17	890	896	889	892	-0.11%	5,630,600	1兆6613億	-2.3%
12/16	897	898	890	893	-0.56%	5,957,900	1兆6632億	-2.4%
12/15	893	901	886	898	+1.58%	6,356,900	1兆6725億	-2.29%
12/12	885	896	884	884	-0.56%	5,951,700	1兆6464億	-4.23%
12/11	894	900	887	889	-1%	4,474,500	1兆6557億	-4.2%
12/10	891	900	890	898	+0.9%	5,743,500	1兆6725億	-3.65%
12/09	892	897	888	890	-0.34%	5,040,800	1兆6576億	-4.91%
12/08	897	899	892	893	-1.11%	6,870,300	1兆6632億	-4.8%
12/05	905	907	899	903	-0.55%	4,412,000	1兆6818億	-4.04%
12/04	897	908	894	908	+1%	5,175,400	1兆6911億	-3.81%
12/03	902	904	895	899	-0.44%	6,152,000	1兆6743億	-5.07%
12/02	905	910	903	903	-0.55%	5,593,200	1兆6818億	-4.95%
12/01	916	922	905	908	-0.87%	4,621,900	1兆6911億	-4.82%
11/28	918	924	914	916	-0.54%	4,968,900	1兆7060億	-4.28%
11/27	915	925	912	921	+0.55%	3,950,400	1兆7153億	-4.16%
11/26	911	919	908	916	0%	4,533,100	1兆7060億	-4.98%
11/25	933	936	916	916	-3.07%	6,434,500	1兆7060億	-5.27%
11/21	940	952	935	945	+2.72%	9,709,300	1兆7600億	-2.48%
11/20	923	934	920	920	-0.33%	5,764,700	1兆7135億	-5.06%
11/19	909	930	907	923	-0.11%	5,935,000	1兆7190億	-4.85%
11/18	923	926	913	924	+0.98%	5,640,400	1兆7209億	-4.94%
11/17	944	945	914	915	-4.09%	9,952,900	1兆7041億	-6.06%
11/14	948	960	946	954	-0.1%	6,623,000	1兆7768億	-2.25%
11/13	950	959	947	955	+0.21%	5,091,500	1兆7786億	-2.25%
11/12	961	963	948	953	0%	6,498,400	1兆7749億	-2.56%
11/11	963	973	947	953	-4.22%	12,398,000	1兆7749億	-2.66%
11/10	1,022	1,048	992	995	-0.6%	6,955,900	1兆8531億	+1.53%
11/07	16:00 2025年12月期第3四半期決算短信〔IFRS〕(連結)
11/07	16:00 2025年12月期第3四半期決算説明資料
11/07	1,005	1,009	977	1,001	+0.3%	8,230,900	1兆8643億	+2.35%
11/06	994	998	985	998	+0.2%	7,833,000	1兆8587億	+2.25%
11/05	997	1,006	981	996	+1.01%	7,551,500	1兆8550億	+2.26%
11/04	957	987	956	986	+3.35%	8,905,400	1兆8364億	+1.34%
10/31	973	974	954	954	-1.95%	5,877,100	1兆7768億	-1.95%
10/30	960	975	957	973	+0.83%	5,859,500	1兆8122億	0%
10/29	980	983	962	965	-1.53%	4,500,500	1兆7973億	-0.82%
10/28	990	991	978	980	-0.81%	3,953,800	1兆8252億	+0.62%
10/27	988	993	984	988	+0.41%	4,021,100	1兆8401億	+1.44%
10/24	998	999	981	984	-1.4%	4,539,300	1兆8327億	+1.03%
10/23	1,011	1,015	996	998	-0.8%	3,625,000	1兆8587億	+2.46%
10/22	994	1,009	993	1,006	+0.8%	6,992,500	1兆8736億	+3.39%
10/21	983	1,003	980	998	+1.32%	6,141,300	1兆8587億	+2.67%
10/20	978	985	975	985	+1.76%	4,675,900	1兆8345億	+1.44%
10/17	963	968	955	968	+1.89%	4,247,400	1兆8029億	-0.31%
10/16	954	956	947	950	-0.52%	4,403,100	1兆7693億	-2.26%
10/15	962	965	952	955	0%	3,809,600	1兆7786億	-1.95%
10/14	960	962	945	955	-2.25%	7,159,900	1兆7786億	-2.05%
10/10	965	977	961	977	+0.41%	5,686,000	1兆8196億	0%
10/09	964	979	963	973	-0.1%	3,417,500	1兆8122億	-0.51%
10/08	981	987	974	974	-0.1%	5,337,100	1兆8140億	-0.41%
10/07	971	981	968	975	-0.61%	4,519,900	1兆8159億	-0.41%
10/06	990	994	975	981	-0.51%	6,558,800	1兆8271億	+0.2%
10/03	956	986	956	986	+4.78%	9,698,200	1兆8364億	+0.72%
10/02	947	951	939	941	-1.05%	5,044,600	1兆7526億	-3.78%
10/01	958	960	948	951	-0.83%	5,210,700	1兆7712億	-2.96%
09/30	954	963	952	959	+0.31%	4,674,000	1兆7861億	-2.34%
09/29	976	978	956	956	-2.75%	9,046,200	1兆7805億	-2.85%
09/26	972	986	971	983	+0.82%	5,629,300	1兆8308億	-0.3%
09/25	980	982	972	975	+0.1%	5,449,400	1兆8159億	-1.32%
09/24	980	996	970	974	-0.31%	6,004,200	1兆8140億	-1.52%
09/22	975	982	973	977	+0.72%	4,655,700	1兆8196億	-1.31%
09/19	984	990	970	970	-2.02%	7,028,200	1兆8066億	-2.12%
09/18	986	994	981	990	+0.1%	4,643,800	1兆8438億	-0.2%
09/17	982	991	980	989	+0.3%	5,158,000	1兆8420億	-0.4%
09/16	980	988	977	986	+0.72%	5,842,100	1兆8364億	-0.7%
09/12	983	983	971	979	+0.31%	5,831,200	1兆8233億	-1.51%
09/11	970	976	964	976	0%	8,131,300	1兆8178億	-2.01%
09/10	990	994	976	976	-1.61%	8,412,500	1兆8178億	-2.2%
09/09	997	1,001	983	992	-0.1%	5,942,500	1兆8476億	-0.9%
09/08	993	1,005	988	993	+0.71%	5,333,700	1兆8494億	-1%
09/05	995	1,001	984	986	-1.79%	5,243,700	1兆8364億	-1.99%
09/04	998	1,006	989	1,004	+0.8%	5,353,600	1兆8699億	-0.4%
09/03	995	1,002	989	996	+0.91%	7,455,200	1兆8550億	-1.39%
09/02	16:00 連結子会社からの配当金受領に関するお知らせ
09/02	984	989	981	987	+0.51%	3,315,200	1兆8382億	-2.47%
09/01	989	999	981	982	-0.2%	4,578,200	1兆8289億	-3.16%
08/29	980	987	973	984	+0.61%	6,092,700	1兆8327億	-3.05%
08/28	983	990	972	978	+0.51%	5,528,200	1兆8215億	-3.83%
08/27	970	981	968	973	-0.21%	7,026,200	1兆8122億	-4.61%
08/26	995	996	975	975	-2.6%	9,655,000	1兆8159億	-4.51%
08/25	1,004	1,008	998	1,001	-1.38%	4,963,800	1兆8643億	-2.15%
08/22	16:00 自己株式の取得状況および取得終了に関するお知らせ
08/22	1,003	1,015	998	1,015	+0.59%	4,126,000	1兆8904億	-0.78%
08/21	1,032	1,035	1,008	1,009	-2.04%	6,001,900	1兆8792億	-1.37%

8113 ユニ・チャーム

IR情報

2025/08/21～2026/01/20

IR情報＆株価推移

開示資料

決算

株式

チャート