ユー・エス・エス
4732プライム/サービス業/USS Co.,Ltd.
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 | 1,710.0 | 1,741.5 | 1,708.5 | 1,711.5 | -17.0 | -0.98% | 1,188,200 |
| 2026-03-12 | 1,770.0 | 1,776.0 | 1,728.5 | 1,728.5 | -52.5 | -2.95% | 877,800 |
| 2026-03-11 | 1,799.5 | 1,808.5 | 1,780.0 | 1,781.0 | -5.0 | -0.28% | 1,311,000 |
| 2026-03-10 | 1,817.0 | 1,822.5 | 1,786.0 | 1,786.0 | -33.5 | -1.84% | 1,804,900 |
| 2026-03-09 | 1,790.0 | 1,830.5 | 1,790.0 | 1,819.5 | -34.0 | -1.83% | 1,933,000 |
| 2026-03-06 | 1,847.0 | 1,863.0 | 1,835.0 | 1,853.5 | +9.0 | +0.49% | 1,424,100 |
| 2026-03-05 | 1,862.0 | 1,874.0 | 1,837.5 | 1,844.5 | 0.0 | 0.00% | 1,238,400 |
| 2026-03-04 | 1,823.0 | 1,847.5 | 1,815.5 | 1,844.5 | +11.0 | +0.60% | 1,437,000 |
| 2026-03-03 | 1,876.0 | 1,876.0 | 1,823.0 | 1,833.5 | -55.0 | -2.91% | 1,131,500 |
| 2026-03-02 | 1,872.0 | 1,892.0 | 1,870.0 | 1,888.5 | -14.0 | -0.74% | 1,299,000 |
| 2026-02-27 | 1,893.0 | 1,902.5 | 1,871.0 | 1,902.5 | +7.5 | +0.40% | 1,612,600 |
| 2026-02-26 | 1,917.0 | 1,919.0 | 1,895.0 | 1,895.0 | -2.0 | -0.11% | 1,008,400 |
| 2026-02-25 | 1,863.5 | 1,899.0 | 1,856.0 | 1,897.0 | +35.0 | +1.88% | 1,272,300 |
| 2026-02-24 | 1,849.0 | 1,867.5 | 1,838.0 | 1,862.0 | +13.0 | +0.70% | 877,300 |
| 2026-02-20 | 1,860.5 | 1,860.5 | 1,837.5 | 1,849.0 | -14.5 | -0.78% | 1,391,600 |
| 2026-02-19 | 1,870.0 | 1,877.5 | 1,841.5 | 1,863.5 | -15.5 | -0.82% | 1,013,900 |
| 2026-02-18 | 1,845.0 | 1,894.0 | 1,845.0 | 1,879.0 | +38.0 | +2.06% | 1,166,900 |
| 2026-02-17 | 1,873.5 | 1,873.5 | 1,837.0 | 1,841.0 | -18.0 | -0.97% | 879,000 |
| 2026-02-16 | 1,870.5 | 1,874.0 | 1,846.0 | 1,859.0 | +23.5 | +1.28% | 1,287,600 |
| 2026-02-13 | 1,856.5 | 1,864.5 | 1,827.0 | 1,835.5 | -22.5 | -1.21% | 1,579,800 |
| 2026-02-12 | 1,789.0 | 1,858.0 | 1,776.5 | 1,858.0 | +100.0 | +5.69% | 3,106,600 |
| 2026-02-10 | 1,730.5 | 1,761.0 | 1,728.0 | 1,758.0 | +26.0 | +1.50% | 1,643,300 |
| 2026-02-09 | 1,744.5 | 1,750.5 | 1,724.5 | 1,732.0 | +5.5 | +0.32% | 734,800 |
| 2026-02-06 | 1,739.0 | 1,739.0 | 1,713.0 | 1,726.5 | -3.0 | -0.17% | 752,400 |
| 2026-02-05 | 1,725.5 | 1,731.5 | 1,705.5 | 1,729.5 | +25.5 | +1.50% | 854,400 |
| 2026-02-04 | 1,729.0 | 1,729.0 | 1,704.0 | 1,704.0 | -21.5 | -1.25% | 858,600 |
| 2026-02-03 | 1,700.5 | 1,725.5 | 1,698.5 | 1,725.5 | +11.5 | +0.67% | 878,100 |
| 2026-02-02 | 1,730.5 | 1,731.0 | 1,703.0 | 1,714.0 | +7.0 | +0.41% | 953,000 |
| 2026-01-30 | 1,720.0 | 1,722.0 | 1,694.0 | 1,707.0 | +5.5 | +0.32% | 1,138,100 |
| 2026-01-29 | 1,705.0 | 1,709.0 | 1,691.0 | 1,701.5 | -7.5 | -0.44% | 1,008,400 |
| 2026-01-28 | 1,702.5 | 1,710.5 | 1,695.5 | 1,709.0 | -10.0 | -0.58% | 1,158,500 |
| 2026-01-27 | 1,720.5 | 1,729.0 | 1,714.0 | 1,719.0 | -7.0 | -0.41% | 763,600 |
| 2026-01-26 | 1,738.5 | 1,746.0 | 1,722.0 | 1,726.0 | -15.5 | -0.89% | 890,600 |
| 2026-01-23 | 1,740.0 | 1,755.0 | 1,730.5 | 1,741.5 | +1.0 | +0.06% | 666,000 |
| 2026-01-22 | 1,735.0 | 1,748.5 | 1,734.5 | 1,740.5 | 0.0 | 0.00% | 735,500 |
| 2026-01-21 | 1,748.0 | 1,748.0 | 1,733.0 | 1,740.5 | -15.0 | -0.85% | 622,200 |
| 2026-01-20 | 1,745.0 | 1,768.0 | 1,744.0 | 1,755.5 | 0.0 | 0.00% | 807,200 |
| 2026-01-19 | 1,744.5 | 1,761.0 | 1,744.0 | 1,755.5 | +11.5 | +0.66% | 929,800 |
| 2026-01-16 | 1,734.0 | 1,755.0 | 1,730.5 | 1,744.0 | -4.5 | -0.26% | 907,500 |
| 2026-01-15 | 1,741.0 | 1,757.5 | 1,738.5 | 1,748.5 | -4.0 | -0.23% | 772,100 |
| 2026-01-14 | 1,736.0 | 1,752.5 | 1,718.5 | 1,752.5 | +4.5 | +0.26% | 1,189,400 |
| 2026-01-13 | 1,740.0 | 1,753.5 | 1,733.5 | 1,748.0 | +6.5 | +0.37% | 1,425,000 |
| 2026-01-09 | 1,740.0 | 1,745.0 | 1,729.5 | 1,741.5 | +12.0 | +0.69% | 750,800 |
| 2026-01-08 | 1,717.0 | 1,734.0 | 1,706.0 | 1,729.5 | +8.0 | +0.46% | 895,200 |
| 2026-01-07 | 1,702.0 | 1,734.0 | 1,693.5 | 1,721.5 | +7.0 | +0.41% | 1,122,600 |
| 2026-01-06 | 1,719.5 | 1,725.0 | 1,706.0 | 1,714.5 | 0.0 | 0.00% | 1,226,600 |
| 2026-01-05 | 1,728.5 | 1,731.0 | 1,712.0 | 1,714.5 | -2.5 | -0.15% | 783,700 |
| 2025-12-30 | 1,730.5 | 1,731.0 | 1,716.5 | 1,717.0 | -5.5 | -0.32% | 654,900 |
| 2025-12-29 | 1,745.5 | 1,745.5 | 1,718.5 | 1,722.5 | -18.5 | -1.06% | 787,100 |
| 2025-12-26 | 1,745.0 | 1,745.0 | 1,733.0 | 1,741.0 | +7.5 | +0.43% | 598,000 |
| 2025-12-25 | 1,745.5 | 1,745.5 | 1,732.5 | 1,733.5 | -6.5 | -0.37% | 489,400 |
| 2025-12-24 | 1,767.5 | 1,768.0 | 1,732.5 | 1,740.0 | -30.5 | -1.72% | 763,000 |
| 2025-12-23 | 1,744.5 | 1,776.5 | 1,743.0 | 1,770.5 | +26.5 | +1.52% | 733,800 |
| 2025-12-22 | 1,771.0 | 1,777.5 | 1,724.5 | 1,744.0 | -27.0 | -1.52% | 798,700 |
| 2025-12-19 | 1,781.5 | 1,790.0 | 1,768.5 | 1,771.0 | -10.5 | -0.59% | 1,776,300 |
| 2025-12-18 | 1,757.0 | 1,790.0 | 1,744.0 | 1,781.5 | +44.5 | +2.56% | 1,029,200 |
| 2025-12-17 | 1,755.0 | 1,764.0 | 1,732.5 | 1,737.0 | -18.0 | -1.03% | 1,002,900 |
| 2025-12-16 | 1,736.5 | 1,765.0 | 1,734.0 | 1,755.0 | +21.0 | +1.21% | 1,290,200 |
| 2025-12-15 | 1,730.0 | 1,741.5 | 1,721.0 | 1,734.0 | +20.0 | +1.17% | 812,800 |
| 2025-12-12 | 1,701.5 | 1,721.5 | 1,701.5 | 1,714.0 | +17.0 | +1.00% | 1,037,300 |
| 2025-12-11 | 1,712.0 | 1,714.0 | 1,697.0 | 1,697.0 | -13.0 | -0.76% | 692,600 |
| 2025-12-10 | 1,711.0 | 1,716.0 | 1,705.0 | 1,710.0 | 0.0 | 0.00% | 640,000 |
| 2025-12-09 | 1,714.0 | 1,714.0 | 1,693.0 | 1,710.0 | +6.0 | +0.35% | 639,500 |
| 2025-12-08 | 1,712.5 | 1,716.5 | 1,703.0 | 1,704.0 | +0.5 | +0.03% | 728,800 |
| 2025-12-05 | 1,716.5 | 1,718.0 | 1,701.0 | 1,703.5 | -14.0 | -0.82% | 939,800 |
| 2025-12-04 | 1,714.0 | 1,720.5 | 1,709.5 | 1,717.5 | +3.5 | +0.20% | 1,013,500 |
| 2025-12-03 | 1,711.0 | 1,720.5 | 1,700.5 | 1,714.0 | -3.0 | -0.17% | 840,900 |
| 2025-12-02 | 1,713.0 | 1,727.0 | 1,711.5 | 1,717.0 | +4.0 | +0.23% | 852,900 |
| 2025-12-01 | 1,730.5 | 1,736.5 | 1,709.5 | 1,713.0 | -29.0 | -1.66% | 1,307,800 |
| 2025-11-28 | 1,735.0 | 1,749.0 | 1,731.5 | 1,742.0 | +9.0 | +0.52% | 922,400 |
| 2025-11-27 | 1,732.0 | 1,740.5 | 1,724.5 | 1,733.0 | -9.0 | -0.52% | 595,300 |
| 2025-11-26 | 1,731.0 | 1,753.5 | 1,730.0 | 1,742.0 | +10.0 | +0.58% | 949,300 |
| 2025-11-25 | 1,732.0 | 1,735.0 | 1,716.0 | 1,732.0 | +17.0 | +0.99% | 1,042,300 |
| 2025-11-21 | 1,706.0 | 1,723.0 | 1,704.5 | 1,715.0 | +20.0 | +1.18% | 2,171,600 |
| 2025-11-20 | 1,691.0 | 1,707.0 | 1,690.0 | 1,695.0 | -1.5 | -0.09% | 888,000 |
| 2025-11-19 | 1,693.5 | 1,717.0 | 1,693.5 | 1,696.5 | +6.5 | +0.38% | 1,117,300 |
| 2025-11-18 | 1,715.0 | 1,728.5 | 1,689.5 | 1,690.0 | -33.0 | -1.92% | 1,176,700 |
| 2025-11-17 | 1,700.5 | 1,731.5 | 1,700.5 | 1,723.0 | +6.5 | +0.38% | 965,600 |
| 2025-11-14 | 1,698.5 | 1,716.5 | 1,692.5 | 1,716.5 | +24.5 | +1.45% | 1,193,900 |
| 2025-11-13 | 1,698.5 | 1,710.5 | 1,690.0 | 1,692.0 | -6.5 | -0.38% | 1,289,900 |
| 2025-11-12 | 1,700.0 | 1,724.5 | 1,684.5 | 1,698.5 | -21.5 | -1.25% | 1,507,300 |
| 2025-11-11 | 1,735.0 | 1,735.0 | 1,715.0 | 1,720.0 | -5.0 | -0.29% | 1,086,100 |
| 2025-11-10 | 1,725.0 | 1,733.0 | 1,715.0 | 1,725.0 | +3.0 | +0.17% | 1,060,600 |
| 2025-11-07 | 1,713.0 | 1,723.0 | 1,706.5 | 1,722.0 | +25.5 | +1.50% | 841,900 |
| 2025-11-06 | 1,711.5 | 1,712.0 | 1,693.5 | 1,696.5 | -13.5 | -0.79% | 859,400 |
| 2025-11-05 | 1,711.0 | 1,715.5 | 1,694.0 | 1,710.0 | +14.5 | +0.86% | 905,400 |
| 2025-11-04 | 1,685.5 | 1,712.0 | 1,685.0 | 1,695.5 | -6.5 | -0.38% | 942,400 |
| 2025-10-31 | 1,702.0 | 1,705.0 | 1,690.5 | 1,702.0 | +9.5 | +0.56% | 744,000 |
| 2025-10-30 | 1,691.0 | 1,697.5 | 1,674.0 | 1,692.5 | +7.0 | +0.42% | 1,362,500 |
| 2025-10-29 | 1,701.0 | 1,709.5 | 1,685.5 | 1,685.5 | -15.5 | -0.91% | 1,484,400 |
| 2025-10-28 | 1,720.0 | 1,726.5 | 1,695.0 | 1,701.0 | -19.0 | -1.10% | 1,101,200 |
| 2025-10-27 | 1,725.0 | 1,737.0 | 1,717.0 | 1,720.0 | +4.5 | +0.26% | 768,000 |
| 2025-10-24 | 1,718.5 | 1,720.0 | 1,707.0 | 1,715.5 | 0.0 | 0.00% | 800,900 |
| 2025-10-23 | 1,710.5 | 1,729.5 | 1,707.0 | 1,715.5 | +5.0 | +0.29% | 708,400 |
| 2025-10-22 | 1,702.5 | 1,715.0 | 1,702.5 | 1,710.5 | +14.5 | +0.85% | 647,900 |
| 2025-10-21 | 1,694.5 | 1,706.5 | 1,689.5 | 1,696.0 | +1.5 | +0.09% | 749,200 |
| 2025-10-20 | 1,723.0 | 1,723.0 | 1,688.5 | 1,694.5 | -11.0 | -0.64% | 891,200 |
| 2025-10-17 | 1,710.0 | 1,712.0 | 1,696.0 | 1,705.5 | +12.5 | +0.74% | 984,100 |
| 2025-10-16 | 1,719.5 | 1,721.5 | 1,684.5 | 1,693.0 | -17.0 | -0.99% | 1,054,900 |
| 2025-10-15 | 1,712.0 | 1,725.5 | 1,709.0 | 1,710.0 | +15.5 | +0.91% | 1,517,200 |
| 2025-10-14 | 1,688.0 | 1,702.5 | 1,681.5 | 1,694.5 | -4.5 | -0.26% | 1,657,200 |
| 2025-10-10 | 1,682.0 | 1,699.0 | 1,675.0 | 1,699.0 | +6.0 | +0.35% | 1,110,200 |
| 2025-10-09 | 1,699.0 | 1,700.5 | 1,686.0 | 1,693.0 | -11.5 | -0.67% | 1,088,100 |
| 2025-10-08 | 1,698.0 | 1,713.5 | 1,698.0 | 1,704.5 | +8.0 | +0.47% | 1,017,500 |
| 2025-10-07 | 1,690.5 | 1,711.0 | 1,684.5 | 1,696.5 | -0.5 | -0.03% | 1,247,900 |
| 2025-10-06 | 1,667.5 | 1,699.0 | 1,662.5 | 1,697.0 | +34.5 | +2.08% | 1,216,100 |
| 2025-10-03 | 1,679.0 | 1,692.5 | 1,656.0 | 1,662.5 | -16.5 | -0.98% | 1,091,000 |
| 2025-10-02 | 1,696.0 | 1,704.5 | 1,672.0 | 1,679.0 | -17.0 | -1.00% | 1,343,100 |
| 2025-10-01 | 1,697.5 | 1,713.0 | 1,678.5 | 1,696.0 | -1.5 | -0.09% | 1,527,600 |
| 2025-09-30 | 1,692.0 | 1,707.0 | 1,687.0 | 1,697.5 | -4.0 | -0.24% | 1,163,400 |
| 2025-09-29 | 1,705.0 | 1,716.0 | 1,696.5 | 1,701.5 | -32.0 | -1.85% | 1,385,600 |
| 2025-09-26 | 1,718.0 | 1,740.0 | 1,709.0 | 1,733.5 | +12.0 | +0.70% | 2,530,400 |
| 2025-09-25 | 1,712.5 | 1,732.0 | 1,701.0 | 1,721.5 | +22.0 | +1.29% | 2,621,000 |
| 2025-09-24 | 1,778.0 | 1,780.0 | 1,699.5 | 1,699.5 | -80.5 | -4.52% | 2,485,600 |
| 2025-09-22 | 1,804.0 | 1,804.0 | 1,780.0 | 1,780.0 | -29.5 | -1.63% | 1,425,000 |
| 2025-09-19 | 1,812.0 | 1,822.5 | 1,803.5 | 1,809.5 | -2.5 | -0.14% | 2,133,400 |
| 2025-09-18 | 1,817.5 | 1,820.0 | 1,803.0 | 1,812.0 | -0.5 | -0.03% | 1,175,000 |
| 2025-09-17 | 1,820.0 | 1,820.0 | 1,805.0 | 1,812.5 | -1.5 | -0.08% | 978,000 |
| 2025-09-16 | 1,805.5 | 1,828.0 | 1,804.5 | 1,814.0 | 0.0 | 0.00% | 1,347,300 |
| 2025-09-12 | 1,819.0 | 1,820.0 | 1,803.5 | 1,814.0 | — | — | 1,472,300 |
直近120営業日分を表示