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
10/02	1,780	1,782	1,753	1,760	-0.9%	356,300	-	+0.4%	-	-
10/01	1,767	1,782	1,756	1,776	+0.51%	437,300	-	+1.25%	-	-
09/30	1,746	1,771	1,732	1,767	+1.2%	428,900	-	+0.74%	-	-
09/29	1,759	1,767	1,746	1,746	-0.85%	359,900	-	-0.46%	-	-
09/28	1,792	1,797	1,761	1,761	-2.06%	356,800	-	+0.34%	-	-
09/25	1,779	1,798	1,769	1,798	+0.39%	324,500	-	+2.51%	-	-
09/24	1,760	1,791	1,758	1,791	+1.76%	492,900	-	+2.28%	-	-
09/18	1,793	1,794	1,760	1,760	-1.79%	918,800	-	+0.63%	-	-
09/17	1,755	1,793	1,755	1,792	+1.88%	377,400	-	+2.58%	-	-
09/16	1,775	1,784	1,757	1,759	-1.4%	307,400	-	+0.86%	-	-
09/15	1,800	1,809	1,779	1,784	-0.22%	529,900	-	+2.35%	-	-
09/14	1,749	1,792	1,747	1,788	+3.05%	822,500	-	+2.76%	-	-
09/11	1,710	1,742	1,710	1,735	+0.41%	438,500	-	-0.17%	-	-
09/10	1,720	1,733	1,713	1,728	+0.41%	306,000	-	-0.52%	-	-
09/09	1,731	1,744	1,721	1,721	-1.09%	410,500	-	-0.75%	-	-
09/08	1,728	1,741	1,707	1,740	+0.52%	509,500	-	+0.35%	-	-
09/07	1,733	1,751	1,729	1,731	-1.37%	320,600	-	-0.12%	-	-
09/04	1,722	1,761	1,720	1,755	+1.5%	462,500	-	+1.33%	-	-
09/03	1,720	1,734	1,717	1,729	+0.23%	282,300	-	-0.23%	-	-
09/02	1,710	1,752	1,705	1,725	+0.17%	516,800	-	-0.58%	-	-
09/01	1,720	1,754	1,715	1,722	-0.63%	577,000	-	-0.81%	-	-
08/31	1,721	1,742	1,705	1,733	+1.46%	732,900	-	-0.17%	-	-
08/28	1,737	1,747	1,704	1,708	-2.51%	1,535,700	-	-1.44%	-	-
08/27	1,772	1,778	1,747	1,752	-0.74%	2,822,600	-	+1.21%	-	-
08/26	1,780	1,794	1,765	1,765	-1.34%	907,700	-	+2.2%	-	-
08/25	1,788	1,792	1,771	1,789	+0.96%	596,900	-	+3.71%	-	-
08/24	1,763	1,780	1,756	1,772	+0.97%	497,300	-	+2.96%	-	-
08/21	1,770	1,787	1,751	1,755	-1.13%	519,000	-	+2.15%	-	-
08/20	1,779	1,789	1,765	1,775	+1.78%	516,000	-	+3.44%	-	-
08/19	1,768	1,771	1,730	1,744	+0.87%	660,300	-	+1.81%	-	-
08/18	1,725	1,738	1,710	1,729	+0.17%	552,600	-	+0.99%	-	-
08/17	1,735	1,737	1,715	1,726	-0.06%	645,500	-	+0.88%	-	-
08/14	1,700	1,734	1,700	1,727	+1.11%	625,200	-	+0.94%	-	-
08/13	1,725	1,734	1,700	1,708	-1.44%	804,900	-	-0.18%	-	-
08/12	1,730	1,735	1,718	1,733	+0.7%	811,300	-	+1.23%	-	-
08/10	1,725	1,732	1,696	1,721	+0.06%	645,300	-	+0.64%	-	-
08/07	1,720	1,735	1,707	1,720	+0.88%	549,100	-	+0.64%	-	-
08/06	1,695	1,707	1,683	1,705	+1.73%	698,900	-	-0.18%	-	-
08/05	1,701	1,708	1,671	1,676	-1.41%	667,800	-	-1.64%	-	-
08/04	1,730	1,731	1,699	1,700	-1.28%	551,500	-	-0.18%	-	-
08/03	1,711	1,726	1,686	1,722	+0.64%	638,600	-	+1.18%	-	-
07/31	1,750	1,761	1,710	1,711	-3.28%	559,000	-	+0.82%	-	-
07/30	1,793	1,803	1,755	1,769	-1.45%	496,900	-	+4.61%	-	-
07/29	1,755	1,811	1,749	1,795	+3.04%	878,600	-	+6.65%	-	-
07/28	1,744	1,759	1,732	1,742	+1.28%	787,900	-	+4.06%	-	-
07/27	1,675	1,721	1,670	1,720	+4.18%	710,900	-	+3.12%	-	-
07/24	1,655	1,661	1,645	1,651	-0.42%	528,000	-	-0.66%	-	-
07/23	1,662	1,672	1,653	1,658	-0.72%	576,500	-	-0.12%	-	-
07/22	1,699	1,699	1,661	1,670	-2.79%	802,200	-	+0.78%	-	-
07/21	1,731	1,746	1,700	1,718	+2.38%	777,400	-	+3.87%	-	-
07/17	1,685	1,710	1,673	1,678	-0.47%	606,600	-	+1.76%	-	-
07/16	1,705	1,719	1,686	1,686	-1.52%	640,200	-	+2.49%	-	-
07/15	1,740	1,740	1,699	1,712	+0.12%	578,000	-	+4.26%	-	-
07/14	1,699	1,742	1,683	1,710	-0.18%	807,400	-	+4.46%	-	-
07/13	1,694	1,717	1,691	1,713	+1%	478,900	-	+4.96%	-	-
07/10	1,727	1,736	1,696	1,696	-1.8%	571,000	-	+4.24%	-	-
07/09	1,725	1,739	1,713	1,727	-0.46%	462,900	-	+6.47%	-	-
07/08	1,739	1,746	1,721	1,735	+0.29%	565,600	-	+7.36%	-	-
07/07	1,713	1,743	1,694	1,730	+1.94%	708,700	-	+7.45%	-	-
07/06	1,699	1,713	1,690	1,697	+0.89%	397,500	-	+5.8%	-	-
07/03	1,700	1,706	1,679	1,682	-0.18%	476,900	-	+5.19%	-	-
07/02	1,657	1,696	1,648	1,685	+3.44%	591,300	-	+5.58%	-	-
07/01	1,638	1,641	1,619	1,629	-1.15%	437,900	-	+2.32%	-	-
06/30	1,689	1,690	1,640	1,648	-1.61%	644,400	-	+3.52%	-	-
06/29	1,600	1,675	1,598	1,675	+6.01%	993,600	-	+5.28%	-	-
06/26	1,570	1,580	1,560	1,580	+0.64%	359,000	-	-0.44%	-	-
06/25	1,567	1,586	1,560	1,570	+0.9%	382,800	-	-1.13%	-	-
06/24	1,588	1,594	1,555	1,556	-1.52%	490,900	-	-2.02%	-	-
06/23	1,580	1,591	1,558	1,580	-0.82%	556,300	-	-0.57%	-	-
06/22	1,587	1,604	1,582	1,593	+0.82%	404,000	-	+0.19%	-	-
06/19	1,582	1,591	1,577	1,580	-0.63%	495,100	-	-0.5%	-	-
06/18	1,586	1,600	1,578	1,590	+0.25%	425,100	-	+0.25%	-	-
06/17	1,590	1,600	1,582	1,586	+0.13%	453,000	-	+0.13%	-	-
06/16	1,592	1,601	1,578	1,584	-0.5%	403,200	-	+0.13%	-	-
06/15	1,602	1,611	1,592	1,592	-0.44%	407,300	-	+0.82%	-	-
06/12	1,583	1,602	1,575	1,599	+0.63%	483,700	-	+1.46%	-	-
06/11	1,612	1,614	1,582	1,589	-0.87%	352,500	-	+0.95%	-	-
06/10	1,599	1,616	1,595	1,603	+1.58%	415,700	-	+1.97%	-	-
06/09	1,603	1,613	1,576	1,578	-0.75%	571,300	-	+0.57%	-	-
06/08	1,575	1,599	1,572	1,590	+0.63%	440,600	-	+1.47%	-	-
06/05	1,584	1,610	1,575	1,580	+0.32%	516,700	-	+0.89%	-	-
06/04	1,575	1,577	1,559	1,575	+0.06%	456,400	-	+0.64%	-	-
06/03	1,568	1,588	1,550	1,574	-0.51%	537,500	-	+0.64%	-	-
06/02	1,575	1,588	1,561	1,582	+0.76%	441,200	-	+1.09%	-	-
06/01	1,600	1,602	1,566	1,570	-2.18%	642,200	-	+0.19%	-	-
05/29	1,622	1,637	1,605	1,605	+0.31%	503,900	-	+2.29%	-	-
05/28	1,620	1,620	1,588	1,600	-1.23%	564,300	-	+1.85%	-	-
05/27	1,620	1,633	1,608	1,620	+0.37%	548,400	-	+2.92%	-	-
05/26	1,609	1,623	1,607	1,614	+1.45%	527,000	-	+2.41%	-	-
05/25	1,611	1,612	1,576	1,591	-0.69%	572,000	-	+0.89%	-	-
05/22	1,587	1,611	1,579	1,602	+1.52%	529,700	-	+1.46%	-	-
05/21	1,573	1,583	1,567	1,578	+0.32%	396,800	-	-0.06%	-	-
05/20	1,603	1,609	1,562	1,573	-1.69%	586,700	-	-0.44%	-	-
05/19	1,556	1,600	1,555	1,600	+4.17%	720,200	-	+1.07%	-	-
05/18	1,552	1,557	1,525	1,536	-0.97%	516,600	-	-3.09%	-	-
05/15	1,531	1,551	1,524	1,551	+1.97%	550,700	-	-2.51%	-	-
05/14	1,538	1,538	1,504	1,521	-1.11%	604,900	-	-4.7%	-	-
05/13	1,528	1,551	1,525	1,538	+1.65%	542,700	-	-4%	-	-
05/12	1,524	1,526	1,505	1,513	-1.11%	528,400	-	-5.85%	-	-
05/11	1,547	1,556	1,518	1,530	-0.65%	700,700	-	-5.2%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2014年 12月期	1,069 9,620 12/26	421 3,785 12/16	28,021,500 3,113,500 12/16	507億894万	199億5149万	374億9964万 12/30
2015年 12月期	902 8,120 1/8	353 1,058 11/17	14,424,300 1,602,700 1/8	444億5862万	173億7828万	211億8902万 12/30
2016年 12月期	448 1,345 1/4	165 496 11/15	2,770,500 923,500 12/29	220億9243万	81億4709万	97億752万 12/30
2017年 12月期	459 1,377 6/14	200 601 1/4	20,200,200 6,733,400 2/16	226億5440万	98億7178万	617億9866万 12/29
2018年 8月期	616 1,849 8/27	259 778 3/26	2,820,300 940,100 8/10	919億2488万	386億7904万	978億3775万 8/31
2019年 8月期	576 1,728 9/5	233 698 6/4	4,078,200 1,359,400 10/15	1037億7851万	419億2398万	484億7084万 8/30
2020年 8月期	658 1,973 1/24	263 789 9/3	5,300,700 1,766,900 7/13	1185億846万	473億8971万	756億9148万 8/31
2021年 8月期	1,033 3,100 8/31	384 1,153 9/9	9,460,200 3,153,400 1/18	1862億5764万	692億6372万	1852億9624万 8/31
2022年 8月期	1,313 3,940 9/16	589 1,766 6/17	3,691,800 1,230,600 2/24	2367億2745万	1061億942万	1270億8831万 8/31
2023年 8月期	1,243 3,730 7/11	629 1,887 9/28	7,753,500 2,584,500 2/20	2241億4916万	1133億8815万	2103億9797万 8/31
2024年 8月期	1,933 5,800 8/29	1,023 3,070 10/6 3,070 10/4	6,362,400 2,120,800 7/9	3487億2564万	1844億9659万	3403億6770万 8/30
2025年 8月期	2,359 6/30	1,545 4,635 10/28 4,635 10/25	2,738,400 7/11	4255億541万	2786億7988万	3764億4243万 8/29
最新	1,760 2026/10/2		356,300	3174億6058万

U-NEXT HOLDINGS（9418）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート