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
03/04	938	970	937	963	-0.1%	10,042,200	1兆7935億	-4.18%
03/03	993	998	964	964	-6.86%	10,387,700	1兆7954億	-3.98%
03/02	16:00 自己株式の取得状況に関するお知らせ
03/02	1,063	1,066	1,035	1,035	-3.27%	7,822,700	1兆9276億	+3.19%
02/27	1,075	1,082	1,064	1,070	-0.83%	7,484,000	1兆9928億	+7.11%
02/26	1,090	1,097	1,079	1,079	-1.46%	5,624,500	2兆96億	+8.55%
02/25	1,100	1,100	1,085	1,095	0%	4,772,600	2兆394億	+10.83%
02/24	1,095	1,104	1,081	1,095	+2.82%	8,890,700	2兆394億	+11.62%
02/20	1,065	1,068	1,059	1,065	+0.47%	4,032,200	1兆9835億	+9.34%
02/19	1,070	1,073	1,058	1,060	-1.94%	4,823,400	1兆9742億	+9.5%
02/18	1,081	1,086	1,065	1,081	+0.09%	7,114,900	2兆133億	+12.37%
02/17	10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ
02/17	1,031	1,080	1,030	1,080	+5.88%	10,518,200	2兆115億	+13.21%
02/16	17:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付に関するお知らせ
02/16	1,031	1,040	1,013	1,020	-2.3%	7,056,800	1兆8997億	+7.71%
02/13	1,030	1,045	1,020	1,044	+8.07%	13,003,100	1兆9444億	+10.95%
02/12	16:00 自己株式取得に係る事項の決定に関するお知らせ
02/12	16:00 2025年12月期決算短信〔IFRS〕(連結)
02/12	16:00 2025年12月期決算説明資料
02/12	970	973	960	966	+1.05%	5,844,000	1兆7991億	+3.32%
02/10	948	958	944	956	+1.7%	8,962,700	1兆7805億	+2.58%
02/09	950	954	932	940	-6%	13,170,500	1兆7507億	+1.18%
02/06	16:00 2025年12月期連結業績予想の修正に関するお知らせ
02/06	996	1,004	995	1,000	+0.5%	6,610,900	1兆8625億	+7.76%
02/05	990	1,007	988	995	+2.9%	8,980,900	1兆8531億	+7.8%
02/04	967	970	961	967	+1.04%	5,562,900	1兆8010億	+5.11%
02/03	940	961	939	957	-0.21%	6,231,000	1兆7824億	+4.36%
02/02	962	963	952	959	+2.13%	5,685,000	1兆7861億	+4.81%
01/30	934	944	930	939	+1.08%	5,021,000	1兆7488億	+2.96%
01/29	930	932	921	929	0%	5,497,900	1兆7302億	+2.09%
01/28	930	939	928	929	-0.85%	4,921,600	1兆7302億	+2.2%
01/27	939	947	934	937	-0.32%	5,969,500	1兆7451億	+3.19%
01/26	946	950	933	940	+0.64%	4,326,600	1兆7507億	+3.75%
01/23	944	947	933	934	0%	4,483,600	1兆7395億	+3.32%
01/22	931	946	930	934	-1.16%	5,862,600	1兆7395億	+3.43%
01/21	947	961	938	945	+0.32%	10,422,300	1兆7600億	+4.88%
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%

8113 ユニ・チャーム

IR情報

2025/10/03～2026/03/04

IR情報＆株価推移

開示資料

決算

株式

チャート