ユナイテッド・アーバン投資法人（8960）の株価チャート
株価
11/9
- 前日 (11/6)
- 149,600
- 始値
- 150,000
- 高値
- 152,000
- 安値
- 149,900
- 終値 +0.67%
- 150,600
- 出来高 -50.78%
- 8,873
乖離率
- 株価（5日）
移動平均値 - +0.35%
150,080 - 株価（25日）
移動平均値 - -0.12%
150,776 - 出来高（5日）
移動平均値 - -31.39%
12,932
2026/06/12～2026/11/09
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 | ||||||||||
| 11/09 | 150,000 | 152,000 | 149,900 | 150,600 | +0.67% | 8,873 | - | -0.12% | - | - |
| 11/06 | 150,000 | 150,600 | 149,000 | 149,600 | -1.77% | 18,026 | - | -0.82% | - | - |
| 11/05 | 148,200 | 152,600 | 148,200 | 152,300 | +2.84% | 15,640 | - | +0.9% | - | - |
| 11/04 | 150,000 | 150,700 | 148,100 | 148,100 | -1.13% | 15,575 | - | -1.88% | - | - |
| 11/02 | 150,000 | 150,300 | 149,300 | 149,800 | -0.13% | 6,548 | - | -0.89% | - | - |
| 10/30 | 150,100 | 151,200 | 149,400 | 150,000 | 0% | 6,160 | - | -0.87% | - | - |
| 10/29 | 150,900 | 151,100 | 149,300 | 150,000 | -0.6% | 8,481 | - | -1% | - | - |
| 10/28 | 152,900 | 152,900 | 150,700 | 150,900 | -1.31% | 5,615 | - | -0.5% | - | - |
| 10/27 | 154,000 | 154,000 | 152,400 | 152,900 | -0.71% | 4,370 | - | +0.7% | - | - |
| 10/26 | 152,000 | 154,000 | 151,200 | 154,000 | +1.18% | 5,378 | - | +1.33% | - | - |
| 10/23 | 151,900 | 153,400 | 150,700 | 152,200 | +0.93% | 6,041 | - | +0.09% | - | - |
| 10/22 | 150,900 | 151,600 | 150,000 | 150,800 | -0.07% | 8,881 | - | -0.93% | - | - |
| 10/21 | 149,900 | 151,300 | 149,700 | 150,900 | +0.67% | 6,790 | - | -0.97% | - | - |
| 10/20 | 150,900 | 151,000 | 149,400 | 149,900 | -0.73% | 6,480 | - | -1.78% | - | - |
| 10/19 | 151,300 | 151,700 | 150,300 | 151,000 | +0.27% | 5,735 | - | -1.25% | - | - |
| 10/16 | 151,900 | 152,500 | 150,600 | 150,600 | -0.79% | 10,611 | - | -1.67% | - | - |
| 10/15 | 150,600 | 151,800 | 149,900 | 151,800 | +0.6% | 9,662 | - | -1.09% | - | - |
| 10/14 | 150,300 | 151,200 | 149,800 | 150,900 | +0.13% | 8,082 | - | -1.87% | - | - |
| 10/13 | 151,400 | 151,500 | 150,400 | 150,700 | -0.59% | 7,432 | - | -2.22% | - | - |
| 10/09 | 150,600 | 151,800 | 150,300 | 151,600 | +0.86% | 6,681 | - | -1.88% | - | - |
| 10/08 | 150,500 | 150,800 | 149,300 | 150,300 | -0.13% | 8,477 | - | -2.98% | - | - |
| 10/07 | 150,900 | 151,600 | 149,900 | 150,500 | +0.13% | 11,169 | - | -3.12% | - | - |
| 10/06 | 149,000 | 150,300 | 148,100 | 150,300 | +0.6% | 7,377 | - | -3.52% | - | - |
| 10/05 | 150,700 | 150,700 | 148,800 | 149,400 | -0.6% | 8,804 | - | -4.41% | - | - |
| 10/02 | 152,200 | 152,200 | 150,300 | 150,300 | -1.25% | 10,927 | - | -4.16% | - | - |
| 10/01 | 152,100 | 152,900 | 151,400 | 152,200 | +0.07% | 10,494 | - | -3.23% | - | - |
| 09/30 | 152,000 | 153,300 | 151,900 | 152,100 | 0% | 9,081 | - | -3.53% | - | - |
| 09/29 | 153,000 | 153,100 | 152,000 | 152,100 | -0.91% | 9,259 | - | -3.74% | - | - |
| 09/28 | 154,000 | 154,400 | 153,200 | 153,500 | -0.32% | 5,266 | - | -3.09% | - | - |
| 09/25 | 155,700 | 155,800 | 153,600 | 154,000 | -0.65% | 7,610 | - | -2.95% | - | - |
| 09/24 | 154,300 | 155,900 | 153,900 | 155,000 | +0.85% | 7,555 | - | -2.5% | - | - |
| 09/18 | 155,600 | 156,000 | 153,700 | 153,700 | -1.03% | 22,223 | - | -3.48% | - | - |
| 09/17 | 155,900 | 156,200 | 155,100 | 155,300 | -0.64% | 3,755 | - | -2.67% | - | - |
| 09/16 | 155,600 | 156,600 | 155,200 | 156,300 | +0.06% | 4,459 | - | -2.2% | - | - |
| 09/15 | 155,500 | 156,300 | 155,000 | 156,200 | +0.19% | 5,797 | - | -2.4% | - | - |
| 09/14 | 154,600 | 156,800 | 154,500 | 155,900 | +0.65% | 7,082 | - | -2.7% | - | - |
| 09/11 | 161,000 | 161,100 | 154,700 | 154,900 | -1.34% | 14,268 | - | -3.42% | - | - |
| 09/10 | 157,400 | 157,600 | 156,800 | 157,000 | -0.13% | 4,578 | - | -2.24% | - | - |
| 09/09 | 156,800 | 157,900 | 156,300 | 157,200 | +0.06% | 7,701 | - | -2.19% | - | - |
| 09/08 | 158,000 | 158,300 | 157,000 | 157,100 | -0.88% | 8,612 | - | -2.34% | - | - |
| 09/07 | 159,400 | 159,500 | 158,500 | 158,500 | -0.56% | 6,968 | - | -1.57% | - | - |
| 09/04 | 159,400 | 160,600 | 159,200 | 159,400 | 0% | 6,645 | - | -1.12% | - | - |
| 09/03 | 161,500 | 161,500 | 159,400 | 159,400 | -0.69% | 6,572 | - | -1.29% | - | - |
| 09/02 | 161,300 | 161,800 | 160,100 | 160,500 | -0.8% | 6,345 | - | -0.83% | - | - |
| 09/01 | 160,900 | 161,800 | 160,500 | 161,800 | +0.56% | 5,993 | - | -0.18% | - | - |
| 08/31 | 161,400 | 161,600 | 160,300 | 160,900 | -0.31% | 8,795 | - | -0.85% | - | - |
| 08/28 | 162,800 | 163,400 | 161,400 | 161,400 | -1.1% | 9,094 | - | -0.61% | - | - |
| 08/27 | 163,300 | 164,000 | 162,600 | 163,200 | +0.37% | 9,759 | - | +0.46% | - | - |
| 08/26 | 162,000 | 163,400 | 162,000 | 162,600 | +0.43% | 4,146 | - | +0.08% | - | - |
| 08/25 | 161,800 | 162,900 | 161,400 | 161,900 | +0.12% | 5,358 | - | -0.37% | - | - |
| 08/24 | 161,400 | 161,900 | 160,800 | 161,700 | +0.68% | 4,638 | - | -0.47% | - | - |
| 08/21 | 160,700 | 161,500 | 159,900 | 160,600 | -0.74% | 7,259 | - | -1.12% | - | - |
| 08/20 | 162,000 | 162,600 | 160,800 | 161,800 | +0.75% | 7,716 | - | -0.46% | - | - |
| 08/19 | 161,500 | 161,600 | 160,400 | 160,600 | -0.43% | 6,715 | - | -1.23% | - | - |
| 08/18 | 162,100 | 162,300 | 160,500 | 161,300 | -0.43% | 6,681 | - | -0.82% | - | - |
| 08/17 | 163,300 | 164,100 | 161,700 | 162,000 | +0.19% | 6,352 | - | -0.39% | - | - |
| 08/14 | 162,700 | 162,900 | 161,200 | 161,700 | 0% | 6,434 | - | -0.58% | - | - |
| 08/13 | 162,600 | 162,900 | 161,700 | 161,700 | -0.12% | 4,975 | - | -0.63% | - | - |
| 08/12 | 161,100 | 162,300 | 160,700 | 161,900 | +0.87% | 4,601 | - | -0.6% | - | - |
| 08/10 | 160,300 | 161,600 | 159,700 | 160,500 | +0.19% | 6,496 | - | -1.54% | - | - |
| 08/07 | 160,700 | 161,700 | 159,800 | 160,200 | +0.19% | 6,892 | - | -1.81% | - | - |
| 08/06 | 159,500 | 160,300 | 158,800 | 159,900 | -0.12% | 5,364 | - | -2.03% | - | - |
| 08/05 | 161,600 | 161,700 | 158,400 | 160,100 | -0.37% | 10,714 | - | -1.91% | - | - |
| 08/04 | 161,700 | 162,500 | 160,700 | 160,700 | -0.37% | 6,229 | - | -1.59% | - | - |
| 08/03 | 163,000 | 163,700 | 161,300 | 161,300 | -0.98% | 10,260 | - | -1.26% | - | - |
| 07/31 | 166,800 | 167,400 | 162,900 | 162,900 | -2.04% | 12,051 | - | -0.34% | - | - |
| 07/30 | 166,100 | 167,500 | 165,200 | 166,300 | -1.42% | 44,599 | - | +1.78% | - | - |
| 07/29 | 166,500 | 169,300 | 166,400 | 168,700 | +1.26% | 11,936 | - | +3.42% | - | - |
| 07/28 | 166,600 | 167,600 | 165,500 | 166,600 | +0.12% | 11,034 | - | +2.37% | - | - |
| 07/27 | 164,800 | 166,600 | 164,700 | 166,400 | +1.65% | 6,123 | - | +2.46% | - | - |
| 07/24 | 162,900 | 163,900 | 162,600 | 163,700 | +0.31% | 5,722 | - | +0.98% | - | - |
| 07/23 | 163,600 | 164,500 | 162,800 | 163,200 | -0.24% | 6,251 | - | +0.82% | - | - |
| 07/22 | 163,100 | 163,600 | 162,300 | 163,600 | +0.31% | 7,387 | - | +1.16% | - | - |
| 07/21 | 164,300 | 165,500 | 162,100 | 163,100 | +1.18% | 8,941 | - | +0.96% | - | - |
| 07/17 | 161,300 | 161,900 | 160,100 | 161,200 | +0.37% | 5,973 | - | -0.2% | - | - |
| 07/16 | 163,400 | 163,400 | 160,200 | 160,600 | -1.89% | 8,410 | - | -0.55% | - | - |
| 07/15 | 163,200 | 164,800 | 162,900 | 163,700 | +0.43% | 6,193 | - | +1.41% | - | - |
| 07/14 | 161,200 | 163,200 | 161,200 | 163,000 | +0.99% | 3,655 | - | +1.1% | - | - |
| 07/13 | 161,700 | 162,000 | 160,900 | 161,400 | 0% | 4,607 | - | +0.24% | - | - |
| 07/10 | 162,500 | 162,700 | 161,100 | 161,400 | -0.49% | 4,889 | - | +0.32% | - | - |
| 07/09 | 163,400 | 164,500 | 162,000 | 162,200 | -1.04% | 6,745 | - | +0.93% | - | - |
| 07/08 | 165,000 | 165,000 | 163,300 | 163,900 | -0.91% | 6,425 | - | +2.11% | - | - |
| 07/07 | 165,300 | 166,500 | 165,300 | 165,400 | 0% | 4,904 | - | +3.14% | - | - |
| 07/06 | 164,400 | 167,000 | 163,800 | 165,400 | +0.92% | 5,009 | - | +3.33% | - | - |
| 07/03 | 162,800 | 165,100 | 162,500 | 163,900 | +1.42% | 6,337 | - | +2.53% | - | - |
| 07/02 | 161,100 | 162,500 | 160,800 | 161,600 | +0.94% | 5,851 | - | +1.14% | - | - |
| 07/01 | 162,500 | 162,800 | 159,800 | 160,100 | -1.23% | 4,206 | - | +0.23% | - | - |
| 06/30 | 163,600 | 164,000 | 162,100 | 162,100 | -0.18% | 6,375 | - | +1.33% | - | - |
| 06/29 | 163,800 | 164,100 | 162,200 | 162,400 | -0.79% | 6,430 | - | +1.44% | - | - |
| 06/26 | 161,200 | 163,700 | 160,600 | 163,700 | +1.68% | 6,228 | - | +2.17% | - | - |
| 06/25 | 160,500 | 161,900 | 159,100 | 161,000 | +0.88% | 6,005 | - | +0.42% | - | - |
| 06/24 | 159,300 | 160,500 | 159,000 | 159,600 | +0.25% | 5,723 | - | -0.6% | - | - |
| 06/23 | 159,300 | 159,900 | 158,300 | 159,200 | +0.57% | 7,160 | - | -1.01% | - | - |
| 06/22 | 159,100 | 159,300 | 158,100 | 158,300 | -0.57% | 4,318 | - | -1.8% | - | - |
| 06/19 | 157,900 | 159,200 | 157,300 | 159,200 | +0.95% | 9,608 | - | -1.47% | - | - |
| 06/18 | 158,700 | 159,200 | 157,100 | 157,700 | -1% | 5,519 | - | -2.66% | - | - |
| 06/17 | 160,100 | 160,100 | 158,400 | 159,300 | 0% | 4,580 | - | -1.95% | - | - |
| 06/16 | 161,600 | 161,700 | 158,800 | 159,300 | -2.03% | 7,112 | - | -2.19% | - | - |
| 06/15 | 161,700 | 162,700 | 160,200 | 162,600 | +1.37% | 8,076 | - | -0.44% | - | - |
| 06/12 | 160,300 | 161,200 | 158,700 | 160,400 | +1.13% | 14,082 | - | -2.01% | - | - |
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 11月期 | 181,666 1,089,996 5/24 | 112,833 676,997 9/11 | 10,614 1,769 1/19 | - | - | +19.69% 2/23 | -14.5% 8/16 |
| 2008年 5月期 | 136,166 816,997 12/10 816,997 12/7 | 41,850 251,099 10/28 | 36,912 6,152 6/25 | - | - | +19.05% 12/10 | -32.45% 10/10 |
| 2009年 5月期 | 91,666 549,998 11/5 | 48,167 288,999 12/8 | 8,406 1,401 12/1 | - | - | +15.22% 4/9 | -13.35% 11/27 |
| 2010年 5月期 | 105,000 11/26 | 71,333 427,998 12/4 | 19,812 3,302 4/23 | - | - | +12.94% 4/15 | -13.1% 6/9 |
| 2011年 5月期 | 118,300 1/17 | 76,500 9/27 | 70,621 6/9 | - | - | +11.87% 1/14 | -23.09% 3/15 |
| 2012年 5月期 | 98,900 11/5 11/2 他3件 | 79,600 12/13 | 12,180 5/29 | - | - | +7.83% 2/28 | -10.94% 6/4 |
| 2013年 5月期 | 169,900 4/5 | 92,100 12/10 | 159,602 5/31 | 3573億6477万 | - | +21.33% 3/27 | -16.41% 6/6 |
| 2014年 5月期 | 198,900 11/25 | 137,900 12/25 | 36,349 6/11 | 4996億8572万 | 2900億5651万 | +9.75% 11/21 | -3.87% 3/19 |
| 2015年 5月期 | 199,400 2/27 | 137,500 9/11 | 71,338 9/11 | 5272億7561万 | 3635億9276万 | +10.01% 10/6 | -13.63% 9/8 |
| 2016年 5月期 | 198,000 4/26 | 148,000 1/21 | 78,586 6/15 | 5447億7244万 | 4072億364万 | +9.19% 2/25 | -5.93% 6/24 |
| 2017年 5月期 | 183,100 1/12 | 151,400 7/14 | 56,767 12/15 | 5571億7732万 | 4625億4017万 | +3.78% 1/10 | -5.81% 7/14 |
| 2018年 5月期 | 183,400 11/27 | 159,300 12/22 | 34,266 11/30 | 5603億295万 | 4866億7535万 | +4.07% 1/24 | -6.72% 12/25 |
| 2019年 5月期 | 223,700 11/5 | 162,900 12/25 | 33,129 6/20 | 6975億7198万 | 4976億7367万 | +8.16% 8/16 | -4.14% 12/20 |
| 2020年 5月期 | 213,600 12/2 | 77,900 3/23 | 152,802 5/29 | 6660億7678万 | 2429億1845万 | +16.57% 6/10 | -52.12% 3/19 |
| 2021年 5月期 | 171,300 7/13 | 117,300 12/1 | 256,103 11/30 | 5341億7112万 | 3657億8093万 | +10.67% 2/16 | -7.68% 10/12 |
| 2022年 5月期 | 158,800 11/1 | 120,700 1/21 | 54,581 12/1 | - | - | +8.93% 3/29 | -7.35% 1/20 |
| 2023年 5月期 | 161,600 9/6 | 137,900 3/23 3/20 | 23,555 5/31 | - | - | +7.59% 7/24 | -6.28% 3/17 |
| 2024年 5月期 | 155,900 3/27 | 131,300 8/5 | 24,728 5/31 | - | - | +7.35% 3/22 | -7.77% 8/5 |
| 2025年 5月期 | 191,600 11/12 | 134,100 12/19 | 67,033 6/20 | - | - | +6.83% 8/20 | -4.69% 3/11 |
| 2026年 5月期 | 191,700 1/19 | 158,200 5/28 | 58,250 12/2 | - | - | +4.14% 1/16 | -6.67% 6/2 |
| 最新 | 150,600 2026/11/9 | 8,873 | 4696億2155万 | -0.12% 150,776 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 42%（1.42倍）
- 2005/12/30 vs 2004/12/30
- 0%（1倍）
- 2006/12/29 vs 2005/12/30
- 13%（1.13倍）
- 2007/12/28 vs 2006/12/29
- -4%（0.96倍）
- 2008/12/30 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/30
- 40%（1.4倍）
- 2010/12/30 vs 2009/12/30
- 27%（1.27倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 53%（1.53倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- -13%（0.87倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- -9%（0.91倍）
- 2018/12/28 vs 2017/12/29
- 5%（1.05倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- -37%（0.63倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/12/30 vs 2024/12/30
- 30%（1.3倍）
- 2026/11/09 vs 2025/12/30
- -18%（0.82倍）
- 過去安値
41,850円（2008/10/28） - 260%（3.6倍）
150,600円（11/9）
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。
