ユニ・チャーム
8113プライム/化学/UNICHARM CORPORATION
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 | 917.0 | 923.8 | 909.6 | 917.5 | +4.2 | +0.46% | 8,900,400 |
| 2026-03-12 | 904.0 | 913.3 | 899.0 | 913.3 | -3.2 | -0.35% | 7,489,000 |
| 2026-03-11 | 926.4 | 938.8 | 916.5 | 916.5 | -1.8 | -0.20% | 7,149,200 |
| 2026-03-10 | 922.7 | 924.2 | 910.3 | 918.3 | +1.2 | +0.13% | 8,676,400 |
| 2026-03-09 | 914.8 | 932.5 | 909.2 | 917.1 | -35.5 | -3.73% | 12,065,300 |
| 2026-03-06 | 937.6 | 953.9 | 928.1 | 952.6 | +6.6 | +0.70% | 6,132,800 |
| 2026-03-05 | 968.7 | 974.0 | 940.9 | 946.0 | -16.9 | -1.76% | 8,752,200 |
| 2026-03-04 | 937.7 | 970.4 | 936.9 | 962.9 | -1.1 | -0.11% | 10,042,200 |
| 2026-03-03 | 993.2 | 998.4 | 963.8 | 964.0 | -71.0 | -6.86% | 10,387,700 |
| 2026-03-02 | 1,062.5 | 1,066.0 | 1,035.0 | 1,035.0 | -34.5 | -3.23% | 7,822,700 |
| 2026-02-27 | 1,075.0 | 1,081.5 | 1,063.5 | 1,069.5 | -9.5 | -0.88% | 7,484,000 |
| 2026-02-26 | 1,090.0 | 1,097.0 | 1,079.0 | 1,079.0 | -16.0 | -1.46% | 5,624,500 |
| 2026-02-25 | 1,100.0 | 1,100.0 | 1,085.0 | 1,095.0 | +0.5 | +0.05% | 4,772,600 |
| 2026-02-24 | 1,095.0 | 1,104.0 | 1,081.0 | 1,094.5 | +29.5 | +2.77% | 8,890,700 |
| 2026-02-20 | 1,065.0 | 1,068.0 | 1,059.0 | 1,065.0 | +5.0 | +0.47% | 4,032,200 |
| 2026-02-19 | 1,070.0 | 1,073.0 | 1,057.5 | 1,060.0 | -21.0 | -1.94% | 4,823,400 |
| 2026-02-18 | 1,081.0 | 1,085.5 | 1,064.5 | 1,081.0 | +1.0 | +0.09% | 7,114,900 |
| 2026-02-17 | 1,030.5 | 1,080.0 | 1,029.5 | 1,080.0 | +60.0 | +5.88% | 10,518,200 |
| 2026-02-16 | 1,030.5 | 1,040.0 | 1,013.0 | 1,020.0 | -23.5 | -2.25% | 7,056,800 |
| 2026-02-13 | 1,030.0 | 1,044.5 | 1,020.0 | 1,043.5 | +78.0 | +8.08% | 13,003,100 |
| 2026-02-12 | 970.2 | 972.7 | 959.6 | 965.5 | +9.7 | +1.01% | 5,844,000 |
| 2026-02-10 | 948.0 | 957.5 | 943.7 | 955.8 | +15.8 | +1.68% | 8,962,700 |
| 2026-02-09 | 950.0 | 954.0 | 931.5 | 940.0 | -60.0 | -6.00% | 13,170,500 |
| 2026-02-06 | 996.0 | 1,003.5 | 995.2 | 1,000.0 | +4.9 | +0.49% | 6,610,900 |
| 2026-02-05 | 990.1 | 1,007.0 | 988.2 | 995.1 | +27.8 | +2.87% | 8,980,900 |
| 2026-02-04 | 966.5 | 970.2 | 961.1 | 967.3 | +10.7 | +1.12% | 5,562,900 |
| 2026-02-03 | 940.1 | 960.5 | 939.0 | 956.6 | -2.6 | -0.27% | 6,231,000 |
| 2026-02-02 | 961.9 | 963.0 | 952.3 | 959.2 | +19.8 | +2.11% | 5,685,000 |
| 2026-01-30 | 934.2 | 943.5 | 930.0 | 939.4 | +10.0 | +1.08% | 5,021,000 |
| 2026-01-29 | 930.0 | 931.8 | 920.6 | 929.4 | +0.7 | +0.08% | 5,497,900 |
| 2026-01-28 | 930.3 | 938.9 | 928.2 | 928.7 | -8.6 | -0.92% | 4,921,600 |
| 2026-01-27 | 939.1 | 947.0 | 934.1 | 937.3 | -2.6 | -0.28% | 5,969,500 |
| 2026-01-26 | 945.7 | 949.9 | 932.5 | 939.9 | +6.2 | +0.66% | 4,326,600 |
| 2026-01-23 | 943.6 | 946.6 | 933.0 | 933.7 | -0.3 | -0.03% | 4,483,600 |
| 2026-01-22 | 931.0 | 945.5 | 930.3 | 934.0 | -10.6 | -1.12% | 5,862,600 |
| 2026-01-21 | 947.1 | 961.0 | 938.2 | 944.6 | +2.4 | +0.25% | 10,422,300 |
| 2026-01-20 | 929.5 | 947.8 | 926.2 | 942.2 | +18.9 | +2.05% | 8,851,600 |
| 2026-01-19 | 908.2 | 934.8 | 905.9 | 923.3 | +23.6 | +2.62% | 8,320,600 |
| 2026-01-16 | 915.0 | 916.6 | 899.7 | 899.7 | -18.3 | -1.99% | 5,396,600 |
| 2026-01-15 | 912.0 | 918.0 | 904.5 | 918.0 | +13.3 | +1.47% | 6,745,800 |
| 2026-01-14 | 896.5 | 909.8 | 894.7 | 904.7 | +10.2 | +1.14% | 8,149,800 |
| 2026-01-13 | 890.0 | 900.1 | 889.0 | 894.5 | +4.5 | +0.51% | 6,560,600 |
| 2026-01-09 | 881.7 | 895.2 | 881.1 | 890.0 | +9.2 | +1.04% | 7,016,000 |
| 2026-01-08 | 884.0 | 887.0 | 874.7 | 880.8 | -5.9 | -0.67% | 6,627,500 |
| 2026-01-07 | 886.0 | 890.3 | 881.2 | 886.7 | -3.1 | -0.35% | 4,581,800 |
| 2026-01-06 | 894.0 | 902.9 | 886.1 | 889.8 | -6.8 | -0.76% | 6,059,500 |
| 2026-01-05 | 899.0 | 902.4 | 888.3 | 896.6 | +1.6 | +0.18% | 6,647,700 |
| 2025-12-30 | 901.0 | 904.4 | 891.8 | 895.0 | -2.0 | -0.22% | 4,866,500 |
| 2025-12-29 | 898.6 | 900.4 | 892.0 | 897.0 | -4.8 | -0.53% | 3,707,000 |
| 2025-12-26 | 904.3 | 907.0 | 901.0 | 901.8 | -0.3 | -0.03% | 3,697,800 |
| 2025-12-25 | 899.0 | 902.1 | 892.9 | 902.1 | +7.1 | +0.79% | 3,693,400 |
| 2025-12-24 | 891.0 | 902.4 | 891.0 | 895.0 | +2.5 | +0.28% | 6,146,600 |
| 2025-12-23 | 888.7 | 897.5 | 888.1 | 892.5 | +3.9 | +0.44% | 7,012,800 |
| 2025-12-22 | 891.0 | 900.0 | 880.5 | 888.6 | -10.4 | -1.16% | 8,005,300 |
| 2025-12-19 | 897.1 | 904.2 | 895.4 | 899.0 | -7.9 | -0.87% | 9,585,000 |
| 2025-12-18 | 899.6 | 907.8 | 894.1 | 906.9 | +14.9 | +1.67% | 5,201,100 |
| 2025-12-17 | 890.0 | 896.3 | 888.5 | 892.0 | -1.0 | -0.11% | 5,630,600 |
| 2025-12-16 | 897.2 | 898.0 | 889.8 | 893.0 | -4.6 | -0.51% | 5,957,900 |
| 2025-12-15 | 892.8 | 901.0 | 886.0 | 897.6 | +13.6 | +1.54% | 6,356,900 |
| 2025-12-12 | 885.0 | 895.6 | 883.8 | 884.0 | -5.0 | -0.56% | 5,951,700 |
| 2025-12-11 | 894.0 | 899.5 | 886.5 | 889.0 | -9.1 | -1.01% | 4,474,500 |
| 2025-12-10 | 890.5 | 899.9 | 890.0 | 898.1 | +8.3 | +0.93% | 5,743,500 |
| 2025-12-09 | 892.0 | 897.0 | 887.7 | 889.8 | -3.2 | -0.36% | 5,040,800 |
| 2025-12-08 | 896.5 | 898.5 | 891.9 | 893.0 | -10.0 | -1.11% | 6,870,300 |
| 2025-12-05 | 905.2 | 906.5 | 898.7 | 903.0 | -5.2 | -0.57% | 4,412,000 |
| 2025-12-04 | 897.2 | 908.3 | 894.0 | 908.2 | +9.5 | +1.06% | 5,175,400 |
| 2025-12-03 | 902.1 | 904.0 | 895.1 | 898.7 | -4.3 | -0.48% | 6,152,000 |
| 2025-12-02 | 905.0 | 910.4 | 902.9 | 903.0 | -4.9 | -0.54% | 5,593,200 |
| 2025-12-01 | 916.0 | 922.3 | 905.3 | 907.9 | -7.9 | -0.86% | 4,621,900 |
| 2025-11-28 | 918.0 | 924.0 | 913.6 | 915.8 | -4.9 | -0.53% | 4,968,900 |
| 2025-11-27 | 915.0 | 924.8 | 911.8 | 920.7 | +4.6 | +0.50% | 3,950,400 |
| 2025-11-26 | 910.9 | 919.4 | 908.0 | 916.1 | +0.6 | +0.07% | 4,533,100 |
| 2025-11-25 | 933.1 | 935.5 | 915.5 | 915.5 | -29.5 | -3.12% | 6,434,500 |
| 2025-11-21 | 940.0 | 952.0 | 935.1 | 945.0 | +24.8 | +2.70% | 9,709,300 |
| 2025-11-20 | 923.0 | 933.7 | 920.2 | 920.2 | -2.7 | -0.29% | 5,764,700 |
| 2025-11-19 | 909.2 | 929.8 | 907.1 | 922.9 | -1.0 | -0.11% | 5,935,000 |
| 2025-11-18 | 922.6 | 925.9 | 913.4 | 923.9 | +9.4 | +1.03% | 5,640,400 |
| 2025-11-17 | 944.0 | 944.8 | 913.6 | 914.5 | -39.1 | -4.10% | 9,952,900 |
| 2025-11-14 | 948.0 | 959.7 | 946.3 | 953.6 | -1.5 | -0.16% | 6,623,000 |
| 2025-11-13 | 950.0 | 959.3 | 947.3 | 955.1 | +2.3 | +0.24% | 5,091,500 |
| 2025-11-12 | 961.4 | 963.3 | 948.3 | 952.8 | -0.5 | -0.05% | 6,498,400 |
| 2025-11-11 | 963.0 | 972.9 | 946.7 | 953.3 | -42.0 | -4.22% | 12,398,000 |
| 2025-11-10 | 1,022.0 | 1,048.0 | 992.0 | 995.3 | -5.7 | -0.57% | 6,955,900 |
| 2025-11-07 | 1,005.0 | 1,009.0 | 977.0 | 1,001.0 | +3.2 | +0.32% | 8,230,900 |
| 2025-11-06 | 994.1 | 997.8 | 985.3 | 997.8 | +1.7 | +0.17% | 7,833,000 |
| 2025-11-05 | 996.9 | 1,006.0 | 981.0 | 996.1 | +10.2 | +1.03% | 7,551,500 |
| 2025-11-04 | 957.4 | 986.6 | 956.0 | 985.9 | +32.4 | +3.40% | 8,905,400 |
| 2025-10-31 | 973.3 | 973.9 | 953.5 | 953.5 | -19.1 | -1.96% | 5,877,100 |
| 2025-10-30 | 960.0 | 975.1 | 956.8 | 972.6 | +8.1 | +0.84% | 5,859,500 |
| 2025-10-29 | 980.0 | 982.6 | 962.0 | 964.5 | -15.5 | -1.58% | 4,500,500 |
| 2025-10-28 | 990.0 | 991.0 | 977.7 | 980.0 | -7.7 | -0.78% | 3,953,800 |
| 2025-10-27 | 988.4 | 993.2 | 984.0 | 987.7 | +3.7 | +0.38% | 4,021,100 |
| 2025-10-24 | 998.1 | 998.5 | 981.4 | 984.0 | -14.4 | -1.44% | 4,539,300 |
| 2025-10-23 | 1,011.0 | 1,014.5 | 996.1 | 998.4 | -7.1 | -0.71% | 3,625,000 |
| 2025-10-22 | 994.0 | 1,009.0 | 993.3 | 1,005.5 | +8.0 | +0.80% | 6,992,500 |
| 2025-10-21 | 982.6 | 1,003.0 | 980.1 | 997.5 | +12.9 | +1.31% | 6,141,300 |
| 2025-10-20 | 978.0 | 984.8 | 974.5 | 984.6 | +16.3 | +1.68% | 4,675,900 |
| 2025-10-17 | 963.0 | 968.3 | 954.5 | 968.3 | +18.0 | +1.89% | 4,247,400 |
| 2025-10-16 | 953.7 | 956.0 | 947.1 | 950.3 | -4.3 | -0.45% | 4,403,100 |
| 2025-10-15 | 961.5 | 964.7 | 951.7 | 954.6 | -0.8 | -0.08% | 3,809,600 |
| 2025-10-14 | 959.5 | 961.5 | 944.7 | 955.4 | -21.8 | -2.23% | 7,159,900 |
| 2025-10-10 | 965.3 | 977.2 | 961.0 | 977.2 | +4.4 | +0.45% | 5,686,000 |
| 2025-10-09 | 964.0 | 979.0 | 962.9 | 972.8 | -1.2 | -0.12% | 3,417,500 |
| 2025-10-08 | 981.0 | 986.6 | 973.6 | 974.0 | -0.8 | -0.08% | 5,337,100 |
| 2025-10-07 | 970.5 | 980.9 | 967.6 | 974.8 | -6.2 | -0.63% | 4,519,900 |
| 2025-10-06 | 990.2 | 993.6 | 975.0 | 981.0 | -4.5 | -0.46% | 6,558,800 |
| 2025-10-03 | 956.1 | 985.5 | 956.1 | 985.5 | +44.4 | +4.72% | 9,698,200 |
| 2025-10-02 | 947.0 | 951.4 | 938.5 | 941.1 | -9.4 | -0.99% | 5,044,600 |
| 2025-10-01 | 958.0 | 960.0 | 947.5 | 950.5 | -8.9 | -0.93% | 5,210,700 |
| 2025-09-30 | 954.4 | 963.2 | 952.0 | 959.4 | +3.0 | +0.31% | 4,674,000 |
| 2025-09-29 | 976.0 | 978.1 | 956.4 | 956.4 | -26.4 | -2.69% | 9,046,200 |
| 2025-09-26 | 972.0 | 986.1 | 970.6 | 982.8 | +8.2 | +0.84% | 5,629,300 |
| 2025-09-25 | 979.5 | 982.4 | 971.5 | 974.6 | +0.8 | +0.08% | 5,449,400 |
| 2025-09-24 | 980.0 | 996.0 | 970.3 | 973.8 | -3.4 | -0.35% | 6,004,200 |
| 2025-09-22 | 975.0 | 981.9 | 972.7 | 977.2 | +6.8 | +0.70% | 4,655,700 |
| 2025-09-19 | 983.7 | 989.9 | 970.4 | 970.4 | -19.9 | -2.01% | 7,028,200 |
| 2025-09-18 | 985.9 | 994.1 | 980.5 | 990.3 | +1.8 | +0.18% | 4,643,800 |
| 2025-09-17 | 982.1 | 991.3 | 980.1 | 988.5 | +2.5 | +0.25% | 5,158,000 |
| 2025-09-16 | 980.0 | 988.3 | 976.8 | 986.0 | +6.8 | +0.69% | 5,842,100 |
| 2025-09-12 | 983.0 | 983.0 | 970.5 | 979.2 | — | — | 5,831,200 |
直近120営業日分を表示