ユナイテッド・スーパーマーケット・ホールディングス
3222スタンダード/小売業/United Super Markets Holdings Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 850.0 | 858.0 | 845.0 | 846.0 | -5.0 | -0.59% | 311,200 |
| 2026-03-12 | 859.0 | 859.0 | 845.0 | 851.0 | -7.0 | -0.82% | 362,600 |
| 2026-03-11 | 868.0 | 870.0 | 858.0 | 858.0 | -10.0 | -1.15% | 415,900 |
| 2026-03-10 | 865.0 | 868.0 | 856.0 | 868.0 | +10.0 | +1.17% | 489,000 |
| 2026-03-09 | 830.0 | 861.0 | 824.0 | 858.0 | +5.0 | +0.59% | 585,400 |
| 2026-03-06 | 840.0 | 856.0 | 831.0 | 853.0 | -1.0 | -0.12% | 380,600 |
| 2026-03-05 | 849.0 | 864.0 | 849.0 | 854.0 | +10.0 | +1.18% | 434,700 |
| 2026-03-04 | 851.0 | 854.0 | 828.0 | 844.0 | -32.0 | -3.65% | 1,002,800 |
| 2026-03-03 | 888.0 | 889.0 | 868.0 | 876.0 | -15.0 | -1.68% | 637,600 |
| 2026-03-02 | 900.0 | 910.0 | 888.0 | 891.0 | -18.0 | -1.98% | 595,500 |
| 2026-02-27 | 927.0 | 930.0 | 897.0 | 909.0 | -33.0 | -3.50% | 927,600 |
| 2026-02-26 | 970.0 | 973.0 | 936.0 | 942.0 | -40.0 | -4.07% | 1,566,300 |
| 2026-02-25 | 989.0 | 989.0 | 977.0 | 982.0 | -2.0 | -0.20% | 1,309,600 |
| 2026-02-24 | 972.0 | 990.0 | 970.0 | 984.0 | +16.0 | +1.65% | 730,700 |
| 2026-02-20 | 965.0 | 971.0 | 960.0 | 968.0 | 0.0 | 0.00% | 728,800 |
| 2026-02-19 | 975.0 | 975.0 | 965.0 | 968.0 | -5.0 | -0.51% | 780,900 |
| 2026-02-18 | 968.0 | 976.0 | 968.0 | 973.0 | +5.0 | +0.52% | 414,800 |
| 2026-02-17 | 967.0 | 974.0 | 963.0 | 968.0 | +3.0 | +0.31% | 403,400 |
| 2026-02-16 | 977.0 | 977.0 | 960.0 | 965.0 | -12.0 | -1.23% | 621,400 |
| 2026-02-13 | 1,000.0 | 1,002.0 | 973.0 | 977.0 | -19.0 | -1.91% | 541,400 |
| 2026-02-12 | 980.0 | 996.0 | 979.0 | 996.0 | +18.0 | +1.84% | 673,500 |
| 2026-02-10 | 972.0 | 980.0 | 970.0 | 978.0 | +11.0 | +1.14% | 495,700 |
| 2026-02-09 | 978.0 | 978.0 | 964.0 | 967.0 | -5.0 | -0.51% | 462,100 |
| 2026-02-06 | 980.0 | 980.0 | 965.0 | 972.0 | -2.0 | -0.21% | 367,000 |
| 2026-02-05 | 986.0 | 987.0 | 973.0 | 974.0 | +6.0 | +0.62% | 470,200 |
| 2026-02-04 | 950.0 | 971.0 | 947.0 | 968.0 | +21.0 | +2.22% | 475,100 |
| 2026-02-03 | 940.0 | 953.0 | 939.0 | 947.0 | +8.0 | +0.85% | 328,800 |
| 2026-02-02 | 945.0 | 946.0 | 939.0 | 939.0 | +6.0 | +0.64% | 383,400 |
| 2026-01-30 | 931.0 | 939.0 | 928.0 | 933.0 | +4.0 | +0.43% | 336,500 |
| 2026-01-29 | 920.0 | 931.0 | 908.0 | 929.0 | 0.0 | 0.00% | 428,600 |
| 2026-01-28 | 935.0 | 941.0 | 929.0 | 929.0 | -11.0 | -1.17% | 346,600 |
| 2026-01-27 | 951.0 | 951.0 | 939.0 | 940.0 | -18.0 | -1.88% | 307,000 |
| 2026-01-26 | 960.0 | 964.0 | 950.0 | 958.0 | +9.0 | +0.95% | 279,800 |
| 2026-01-23 | 956.0 | 957.0 | 945.0 | 949.0 | -8.0 | -0.84% | 221,300 |
| 2026-01-22 | 956.0 | 961.0 | 948.0 | 957.0 | +1.0 | +0.10% | 393,000 |
| 2026-01-21 | 970.0 | 981.0 | 956.0 | 956.0 | -44.0 | -4.40% | 563,300 |
| 2026-01-20 | 979.0 | 1,000.0 | 973.0 | 1,000.0 | +35.0 | +3.63% | 745,500 |
| 2026-01-19 | 952.0 | 978.0 | 942.0 | 965.0 | +41.0 | +4.44% | 860,000 |
| 2026-01-16 | 913.0 | 924.0 | 911.0 | 924.0 | +9.0 | +0.98% | 205,700 |
| 2026-01-15 | 917.0 | 920.0 | 908.0 | 915.0 | +3.0 | +0.33% | 273,000 |
| 2026-01-14 | 909.0 | 915.0 | 903.0 | 912.0 | -1.0 | -0.11% | 274,800 |
| 2026-01-13 | 904.0 | 915.0 | 894.0 | 913.0 | +24.0 | +2.70% | 454,200 |
| 2026-01-09 | 892.0 | 897.0 | 886.0 | 889.0 | +3.0 | +0.34% | 349,900 |
| 2026-01-08 | 901.0 | 905.0 | 880.0 | 886.0 | -10.0 | -1.12% | 620,200 |
| 2026-01-07 | 905.0 | 906.0 | 893.0 | 896.0 | -11.0 | -1.21% | 477,700 |
| 2026-01-06 | 907.0 | 912.0 | 902.0 | 907.0 | +6.0 | +0.67% | 346,000 |
| 2026-01-05 | 903.0 | 906.0 | 890.0 | 901.0 | -3.0 | -0.33% | 363,400 |
| 2025-12-30 | 911.0 | 913.0 | 902.0 | 904.0 | -1.0 | -0.11% | 309,900 |
| 2025-12-29 | 915.0 | 915.0 | 902.0 | 905.0 | -5.0 | -0.55% | 316,800 |
| 2025-12-26 | 905.0 | 911.0 | 905.0 | 910.0 | +5.0 | +0.55% | 191,700 |
| 2025-12-25 | 903.0 | 907.0 | 899.0 | 905.0 | +7.0 | +0.78% | 154,700 |
| 2025-12-24 | 900.0 | 906.0 | 895.0 | 898.0 | -6.0 | -0.66% | 188,000 |
| 2025-12-23 | 897.0 | 908.0 | 894.0 | 904.0 | +16.0 | +1.80% | 358,100 |
| 2025-12-22 | 903.0 | 903.0 | 886.0 | 888.0 | -9.0 | -1.00% | 289,500 |
| 2025-12-19 | 893.0 | 899.0 | 892.0 | 897.0 | +4.0 | +0.45% | 236,300 |
| 2025-12-18 | 892.0 | 898.0 | 888.0 | 893.0 | +9.0 | +1.02% | 187,100 |
| 2025-12-17 | 892.0 | 895.0 | 884.0 | 884.0 | -11.0 | -1.23% | 183,100 |
| 2025-12-16 | 898.0 | 904.0 | 895.0 | 895.0 | -1.0 | -0.11% | 256,400 |
| 2025-12-15 | 886.0 | 897.0 | 883.0 | 896.0 | +19.0 | +2.17% | 255,100 |
| 2025-12-12 | 877.0 | 882.0 | 875.0 | 877.0 | +10.0 | +1.15% | 258,400 |
| 2025-12-11 | 874.0 | 876.0 | 865.0 | 867.0 | -7.0 | -0.80% | 183,500 |
| 2025-12-10 | 868.0 | 876.0 | 860.0 | 874.0 | +19.0 | +2.22% | 227,100 |
| 2025-12-09 | 860.0 | 862.0 | 855.0 | 855.0 | -5.0 | -0.58% | 174,600 |
| 2025-12-08 | 855.0 | 860.0 | 852.0 | 860.0 | +8.0 | +0.94% | 186,900 |
| 2025-12-05 | 858.0 | 859.0 | 851.0 | 852.0 | -6.0 | -0.70% | 189,800 |
| 2025-12-04 | 860.0 | 865.0 | 858.0 | 858.0 | -2.0 | -0.23% | 237,600 |
| 2025-12-03 | 878.0 | 878.0 | 858.0 | 860.0 | -18.0 | -2.05% | 319,900 |
| 2025-12-02 | 877.0 | 880.0 | 872.0 | 878.0 | 0.0 | 0.00% | 168,800 |
| 2025-12-01 | 882.0 | 894.0 | 878.0 | 878.0 | -4.0 | -0.45% | 321,700 |
| 2025-11-28 | 877.0 | 886.0 | 877.0 | 882.0 | +5.0 | +0.57% | 175,500 |
| 2025-11-27 | 884.0 | 887.0 | 877.0 | 877.0 | -9.0 | -1.02% | 142,400 |
| 2025-11-26 | 880.0 | 887.0 | 877.0 | 886.0 | +14.0 | +1.61% | 292,600 |
| 2025-11-25 | 883.0 | 885.0 | 872.0 | 872.0 | -11.0 | -1.25% | 178,800 |
| 2025-11-21 | 866.0 | 886.0 | 863.0 | 883.0 | +21.0 | +2.44% | 636,900 |
| 2025-11-20 | 861.0 | 870.0 | 857.0 | 862.0 | +5.0 | +0.58% | 261,600 |
| 2025-11-19 | 854.0 | 860.0 | 849.0 | 857.0 | +6.0 | +0.71% | 202,100 |
| 2025-11-18 | 850.0 | 858.0 | 850.0 | 851.0 | -7.0 | -0.82% | 192,600 |
| 2025-11-17 | 855.0 | 861.0 | 849.0 | 858.0 | +3.0 | +0.35% | 232,600 |
| 2025-11-14 | 862.0 | 865.0 | 851.0 | 855.0 | -3.0 | -0.35% | 225,600 |
| 2025-11-13 | 858.0 | 863.0 | 856.0 | 858.0 | 0.0 | 0.00% | 186,200 |
| 2025-11-12 | 852.0 | 875.0 | 846.0 | 858.0 | +21.0 | +2.51% | 432,500 |
| 2025-11-11 | 838.0 | 839.0 | 828.0 | 837.0 | -1.0 | -0.12% | 208,000 |
| 2025-11-10 | 840.0 | 840.0 | 832.0 | 838.0 | +4.0 | +0.48% | 216,800 |
| 2025-11-07 | 820.0 | 834.0 | 819.0 | 834.0 | +16.0 | +1.96% | 224,800 |
| 2025-11-06 | 815.0 | 821.0 | 811.0 | 818.0 | +4.0 | +0.49% | 218,400 |
| 2025-11-05 | 816.0 | 822.0 | 809.0 | 814.0 | -1.0 | -0.12% | 288,100 |
| 2025-11-04 | 820.0 | 821.0 | 811.0 | 815.0 | -8.0 | -0.97% | 302,500 |
| 2025-10-31 | 818.0 | 827.0 | 816.0 | 823.0 | +6.0 | +0.73% | 296,500 |
| 2025-10-30 | 820.0 | 828.0 | 817.0 | 817.0 | -2.0 | -0.24% | 1,457,700 |
| 2025-10-29 | 837.0 | 840.0 | 817.0 | 819.0 | -21.0 | -2.50% | 525,600 |
| 2025-10-28 | 865.0 | 866.0 | 836.0 | 840.0 | -27.0 | -3.11% | 686,800 |
| 2025-10-27 | 868.0 | 874.0 | 867.0 | 867.0 | 0.0 | 0.00% | 311,800 |
| 2025-10-24 | 888.0 | 889.0 | 867.0 | 867.0 | -21.0 | -2.36% | 386,000 |
| 2025-10-23 | 884.0 | 892.0 | 883.0 | 888.0 | +5.0 | +0.57% | 225,600 |
| 2025-10-22 | 880.0 | 890.0 | 880.0 | 883.0 | +5.0 | +0.57% | 320,200 |
| 2025-10-21 | 877.0 | 882.0 | 874.0 | 878.0 | +2.0 | +0.23% | 198,100 |
| 2025-10-20 | 891.0 | 892.0 | 876.0 | 876.0 | -5.0 | -0.57% | 195,600 |
| 2025-10-17 | 871.0 | 883.0 | 870.0 | 881.0 | +12.0 | +1.38% | 262,700 |
| 2025-10-16 | 880.0 | 881.0 | 867.0 | 869.0 | -7.0 | -0.80% | 300,900 |
| 2025-10-15 | 888.0 | 888.0 | 876.0 | 876.0 | -4.0 | -0.45% | 283,000 |
| 2025-10-14 | 865.0 | 882.0 | 863.0 | 880.0 | +11.0 | +1.27% | 419,300 |
| 2025-10-10 | 880.0 | 885.0 | 864.0 | 869.0 | -26.0 | -2.91% | 625,200 |
| 2025-10-09 | 890.0 | 895.0 | 886.0 | 895.0 | +8.0 | +0.90% | 469,400 |
| 2025-10-08 | 916.0 | 923.0 | 886.0 | 887.0 | -42.0 | -4.52% | 963,000 |
| 2025-10-07 | 937.0 | 942.0 | 928.0 | 929.0 | -10.0 | -1.06% | 297,100 |
| 2025-10-06 | 947.0 | 947.0 | 935.0 | 939.0 | +12.0 | +1.29% | 305,200 |
| 2025-10-03 | 933.0 | 939.0 | 927.0 | 927.0 | -6.0 | -0.64% | 261,000 |
| 2025-10-02 | 935.0 | 939.0 | 928.0 | 933.0 | -5.0 | -0.53% | 283,800 |
| 2025-10-01 | 961.0 | 963.0 | 938.0 | 938.0 | -26.0 | -2.70% | 305,500 |
| 2025-09-30 | 968.0 | 969.0 | 962.0 | 964.0 | -4.0 | -0.41% | 217,400 |
| 2025-09-29 | 987.0 | 988.0 | 968.0 | 968.0 | -19.0 | -1.93% | 221,900 |
| 2025-09-26 | 983.0 | 991.0 | 982.0 | 987.0 | +4.0 | +0.41% | 231,100 |
| 2025-09-25 | 985.0 | 985.0 | 977.0 | 983.0 | 0.0 | 0.00% | 166,100 |
| 2025-09-24 | 981.0 | 987.0 | 977.0 | 983.0 | -2.0 | -0.20% | 206,400 |
| 2025-09-22 | 983.0 | 989.0 | 981.0 | 985.0 | -2.0 | -0.20% | 170,400 |
| 2025-09-19 | 995.0 | 1,000.0 | 979.0 | 987.0 | -9.0 | -0.90% | 521,200 |
| 2025-09-18 | 991.0 | 997.0 | 985.0 | 996.0 | +9.0 | +0.91% | 217,400 |
| 2025-09-17 | 985.0 | 994.0 | 983.0 | 987.0 | -3.0 | -0.30% | 225,200 |
| 2025-09-16 | 978.0 | 994.0 | 976.0 | 990.0 | +11.0 | +1.12% | 289,900 |
| 2025-09-12 | 979.0 | 982.0 | 971.0 | 979.0 | — | — | 240,600 |
直近120営業日分を表示