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
10/02	1,247	1,260	1,217	1,221	-2.09%	48,100	-	-2.79%
10/01	1,227	1,251	1,214	1,247	+0.97%	44,100	-	-0.64%
09/30	1,225	1,248	1,220	1,235	+0.82%	33,600	-	-1.44%
09/29	1,237	1,245	1,216	1,225	-2.55%	70,000	-	-2.16%
09/28	1,270	1,280	1,257	1,257	-1.57%	67,900	-	+0.4%
09/25	1,300	1,300	1,268	1,277	-1.31%	64,100	-	+2.24%
09/24	1,287	1,299	1,280	1,294	+1.97%	62,500	-	+3.77%
09/18	1,267	1,278	1,255	1,269	+1.04%	49,800	-	+1.85%
09/17	1,244	1,269	1,244	1,256	+1.13%	39,500	-	+0.8%
09/16	1,242	1,261	1,236	1,242	+1.22%	59,800	-	-0.4%
09/15	1,213	1,244	1,213	1,227	-0.24%	51,200	-	-1.76%
09/14	1,197	1,235	1,195	1,230	+1.74%	47,000	-	-1.52%
09/11	1,203	1,235	1,194	1,209	-1.71%	41,000	-	-2.89%
09/10	1,226	1,233	1,210	1,230	-0.32%	42,500	-	-1.05%
09/09	1,234	1,254	1,228	1,234	0%	45,800	-	-0.48%
09/08	1,289	1,290	1,234	1,234	-4.27%	72,100	-	0%
09/07	（IR情報）15:00 執行役員及び社員の異動に関するお知らせ
09/07	1,292	1,309	1,281	1,289	-0.23%	30,800	-	+5.14%
09/04	1,290	1,296	1,270	1,292	+0.31%	37,600	-	+6.25%
09/03	1,244	1,297	1,233	1,288	+3.12%	70,700	-	+6.89%
09/02	1,301	1,302	1,243	1,249	-5.38%	127,700	-	+4.61%
09/01	1,315	1,331	1,308	1,320	-0.08%	60,300	-	+11.49%
08/31	1,275	1,326	1,269	1,321	+3.69%	138,100	-	+12.62%
08/28	1,241	1,282	1,240	1,274	+2.17%	65,700	-	+9.73%
08/27	1,237	1,269	1,237	1,247	+1.96%	58,300	-	+8.34%
08/26	1,200	1,232	1,195	1,223	+1.92%	68,000	-	+7.19%
08/25	1,218	1,224	1,193	1,200	-0.99%	37,100	-	+6.01%
08/24	1,212	1,229	1,206	1,212	0%	63,200	-	+7.83%
08/21	1,192	1,226	1,192	1,212	+0.33%	65,300	-	+8.7%
08/20	1,187	1,215	1,184	1,208	+1.85%	63,800	-	+9.22%
08/19	1,213	1,214	1,177	1,186	-3.97%	167,000	-	+8.01%
08/18	1,259	1,259	1,226	1,235	-1.52%	97,800	-	+13.41%
08/17	1,290	1,297	1,247	1,254	-2.34%	90,200	-	+16.11%
08/14	1,265	1,296	1,252	1,284	+0.71%	77,400	-	+20.11%
08/13	1,271	1,280	1,244	1,275	-1.01%	84,200	-	+20.62%
08/12	1,226	1,299	1,210	1,288	+4.97%	171,100	-	+23.14%
08/10	1,179	1,239	1,158	1,227	+9.16%	222,400	-	+18.67%
08/07	（IR情報）14:00 令和9年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	（IR情報）14:00 業績予想の修正に関するお知らせ
08/07	1,177	1,194	990	1,124	-4.5%	463,100	-	+9.66%
08/06	1,135	1,191	1,133	1,177	+3.25%	152,100	-	+15.62%
08/05	1,095	1,144	1,089	1,140	+4.49%	98,700	-	+12.87%
08/04	1,047	1,095	1,045	1,091	+4.5%	91,700	-	+8.77%
08/03	1,014	1,045	992	1,044	+1.85%	92,700	-	+4.61%
07/31	1,013	1,033	1,006	1,025	+1.18%	46,900	-	+3.02%
07/30	1,010	1,021	1,002	1,013	0%	27,600	-	+1.91%
07/29	1,012	1,025	995	1,013	+0.2%	52,900	-	+2.01%
07/28	1,024	1,029	1,002	1,011	-2.22%	67,000	-	+1.92%
07/27	1,024	1,035	1,015	1,034	+0.98%	33,200	-	+4.23%
07/24	1,017	1,028	1,008	1,024	-0.1%	49,000	-	+3.43%
07/23	1,013	1,035	1,007	1,025	+1.28%	54,400	-	+3.54%
07/22	998	1,017	996	1,012	+1.4%	73,400	-	+2.53%
07/21	994	998	977	998	+1.11%	58,600	-	+1.42%
07/17	984	1,002	978	987	+0.1%	79,300	-	+0.51%
07/16	989	999	983	986	-0.7%	30,000	-	+0.61%
07/15	992	1,000	982	993	+0.1%	38,700	-	+1.64%
07/14	982	993	981	992	+0.81%	25,900	-	+1.74%
07/13	989	1,009	982	984	-0.4%	58,800	-	+1.13%
07/10	987	1,000	986	988	-0.1%	38,900	-	+1.75%
07/09	980	995	980	989	+0.92%	17,300	-	+1.75%
07/08	994	1,003	978	980	-1.51%	48,500	-	+1.03%
07/07	1,003	1,005	986	995	-0.7%	49,800	-	+2.79%
07/06	989	1,002	979	1,002	+1.21%	32,400	-	+3.83%
07/03	969	990	966	990	+2.27%	36,400	-	+2.8%
07/02	962	980	962	968	+0.62%	16,400	-	+0.83%
07/01	967	977	951	962	-1.03%	23,400	-	+0.42%
06/30	979	980	964	972	-0.21%	21,600	-	+1.67%
06/29	981	1,001	964	974	+0.41%	36,900	-	+2.2%
06/26	988	989	955	970	-1.82%	36,500	-	+2.11%
06/25	999	1,000	983	988	-1.1%	29,300	-	+4.33%
06/24	986	1,009	985	999	+1.32%	53,100	-	+6.05%
06/23	1,000	1,004	981	986	-1.3%	33,900	-	+5.23%
06/22	1,002	1,010	985	999	+0.4%	41,100	-	+7.19%
06/19	1,010	1,012	979	995	-1.29%	65,600	-	+7.45%
06/18	963	1,008	963	1,008	+4.89%	159,000	-	+9.45%
06/17	945	962	934	961	+2.78%	73,200	-	+4.8%
06/16	947	947	923	935	-1.27%	25,300	-	+2.75%
06/15	948	955	934	947	+1.5%	41,200	-	+5.11%
06/12	938	949	916	933	+1.08%	50,800	-	+4.6%
06/11	926	928	898	923	-1.7%	68,500	-	+4.53%
06/10	940	950	926	939	-0.11%	45,500	-	+7.44%
06/09	（自社株買い）取締役会(令和8年5月13日)での決議状況(取得期間令和8年5月14日～令和8年5月14日)
06/09	949	970	932	940	-0.32%	85,900	-	+8.67%
06/08	970	970	920	943	-5.13%	185,400	-	+10.16%
06/05	951	995	947	994	+4.85%	98,500	-	+17.36%
06/04	920	959	911	948	+2.27%	113,900	-	+13.53%
06/03	933	941	922	927	-0.64%	63,000	-	+12.23%
06/02	939	939	900	933	-1.17%	59,900	-	+14.2%
06/01	914	945	914	944	+3.28%	79,300	-	+16.83%
05/29	919	925	909	914	-0.22%	57,900	-	+14.39%
05/28	917	917	895	916	-0.11%	54,300	-	+15.66%
05/27	899	920	880	917	+2.23%	95,700	-	+16.96%
05/26	889	898	878	897	+1.13%	41,500	-	+15.44%
05/25	（IR情報）15:00 当社及び当社子会社の従業員に対する譲渡制限付株式インセンティブとしての自己株式の処分価額等の決定に関するお知らせ
05/25	920	920	880	887	-0.34%	111,700	-	+15.19%
05/22	880	895	879	890	+0.68%	47,200	-	+16.49%
05/21	870	885	862	884	+2.79%	65,600	-	+16.78%
05/20	863	871	853	860	-1.71%	97,400	-	+14.51%
05/19	（5%ルール）住友商事（0%）
05/19	857	895	846	875	+2.94%	105,400	-	+17.29%
05/18	848	865	828	850	0%	83,700	-	+14.71%
05/15	851	883	807	850	-8.11%	527,100	-	+15.49%
05/14	（IR情報）13:15 投資有価証券の売却に伴う特別利益の計上に関するお知らせ
05/14	（IR情報）9:45 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および取得終了に関するお知らせ
05/14	925	925	925	925	+19.35%	97,600	-	+26.71%
05/13	（IR情報）17:00 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付け並びに自己株式の消却に関するお知らせ
05/13	（IR情報）17:00 当社及び当社子会社の従業員に対する譲渡制限付株式インセンティブとしての自己株式処分に関するお知らせ
05/13	（IR情報）17:00 役員の異動に関するお知らせ
05/13	（IR情報）17:00 投資有価証券の売却に伴う特別利益の計上見込みに関するお知らせ
05/13	（IR情報）17:00 令和8年3月期決算短信[日本基準](連結)
05/13	720	775	716	775	+8.39%	122,500	-	+7.34%
05/12	715	719	709	715	+0.14%	10,400	-	-0.69%
05/11	712	718	710	714	+0.28%	9,700	-	-0.83%

UEX（9888）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート