- 1377
- 2026/10/09
- 時価
- 1911億円
- PER 予
- 17.74倍
- 2010年以降
- 8.9-69.97倍
（2010-2026年） - PBR
- 0.98倍
- 2010年以降
- 0.63-1.98倍
（2010-2026年） - 配当 予
- 2.14%
- ROE 予
- 5.5%
- ROA 予
- 4.51%
- 資料
- Link
- CSV,JSON
サカタのタネ（1377）の株価チャート
株価
10/9
- 前日 (10/8)
- 4,160
- 始値
- 4,205
- 高値
- 4,220
- 安値
- 4,170
- 終値 +1.2%
- 4,210
- 出来高 +7.34%
- 238,500
乖離率
- 株価（5日）
移動平均値 - +0.31%
4,197 - 株価（25日）
移動平均値 - -2.57%
4,321 - 出来高（5日）
移動平均値 - +11.05%
214,760
2026/05/18～2026/10/09
株価推移
| 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 | ||||||||||
| 10/09 | 4,205 | 4,220 | 4,170 | 4,210 | +1.2% | 238,500 | - | -2.57% | - | - |
| 10/08 | 4,185 | 4,215 | 4,125 | 4,160 | -0.12% | 222,200 | - | -3.9% | - | - |
| 10/07 | 4,150 | 4,215 | 4,105 | 4,165 | -1.3% | 277,900 | - | -3.97% | - | - |
| 10/06 | 4,250 | 4,265 | 4,220 | 4,220 | -0.24% | 178,000 | - | -2.9% | - | - |
| 10/05 | 4,250 | 4,280 | 4,225 | 4,230 | -0.59% | 157,200 | - | -2.83% | - | - |
| 10/02 | 4,285 | 4,290 | 4,240 | 4,255 | -1.16% | 132,500 | - | -2.43% | - | - |
| 10/01 | 4,280 | 4,315 | 4,250 | 4,305 | +0.23% | 123,900 | - | -1.49% | - | - |
| 09/30 | 4,295 | 4,315 | 4,260 | 4,295 | 0% | 110,100 | - | -1.87% | - | - |
| 09/29 | 4,300 | 4,335 | 4,265 | 4,295 | -1.6% | 110,000 | - | -2.1% | - | - |
| 09/28 | 4,390 | 4,400 | 4,355 | 4,365 | -0.57% | 94,300 | - | -0.68% | - | - |
| 09/25 | 4,400 | 4,415 | 4,370 | 4,390 | 0% | 93,000 | - | -0.18% | - | - |
| 09/24 | 4,400 | 4,405 | 4,370 | 4,390 | -0.45% | 104,500 | - | -0.25% | - | - |
| 09/18 | 4,430 | 4,440 | 4,400 | 4,410 | -0.45% | 133,800 | - | +0.2% | - | - |
| 09/17 | 4,400 | 4,430 | 4,400 | 4,430 | +1.03% | 81,500 | - | +0.7% | - | - |
| 09/16 | 4,385 | 4,450 | 4,385 | 4,385 | +0.23% | 70,000 | - | -0.3% | - | - |
| 09/15 | 4,385 | 4,405 | 4,355 | 4,375 | -0.11% | 86,000 | - | -0.52% | - | - |
| 09/14 | 4,395 | 4,395 | 4,360 | 4,380 | +0.46% | 69,000 | - | -0.43% | - | - |
| 09/11 | 4,350 | 4,380 | 4,335 | 4,360 | 0% | 104,300 | - | -0.91% | - | - |
| 09/10 | 4,305 | 4,365 | 4,280 | 4,360 | +1.75% | 100,300 | - | -0.91% | - | - |
| 09/09 | 4,325 | 4,335 | 4,265 | 4,285 | -0.58% | 96,800 | - | -2.53% | - | - |
| 09/08 | 4,310 | 4,335 | 4,290 | 4,310 | -0.12% | 63,200 | - | -1.96% | - | - |
| 09/07 | 4,340 | 4,350 | 4,310 | 4,315 | -0.69% | 72,600 | - | -1.86% | - | - |
| 09/04 | 4,365 | 4,380 | 4,325 | 4,345 | -1.25% | 93,700 | - | -1.18% | - | - |
| 09/03 | 4,395 | 4,435 | 4,370 | 4,400 | +0.11% | 94,400 | - | 0% | - | - |
| 09/02 | 4,390 | 4,410 | 4,365 | 4,395 | -0.45% | 89,800 | - | -0.23% | - | - |
| 09/01 | 4,350 | 4,425 | 4,350 | 4,415 | +1.49% | 130,100 | - | +0.18% | - | - |
| 08/31 | 4,375 | 4,380 | 4,350 | 4,350 | -0.68% | 58,700 | - | -1.34% | - | - |
| 08/28 | 4,375 | 4,395 | 4,360 | 4,380 | -0.34% | 70,900 | - | -0.7% | - | - |
| 08/27 | 4,445 | 4,445 | 4,385 | 4,395 | -1.12% | 67,000 | - | -0.39% | - | - |
| 08/26 | 4,485 | 4,505 | 4,430 | 4,445 | -0.89% | 86,700 | - | +0.79% | - | - |
| 08/25 | 4,495 | 4,520 | 4,470 | 4,485 | +0.11% | 82,000 | - | +1.75% | - | - |
| 08/24 | 4,525 | 4,540 | 4,480 | 4,480 | -0.99% | 74,800 | - | +1.75% | - | - |
| 08/21 | 4,500 | 4,525 | 4,470 | 4,525 | +0.56% | 86,200 | - | +2.86% | - | - |
| 08/20 | 4,480 | 4,510 | 4,450 | 4,500 | +1.01% | 98,200 | - | +2.44% | - | - |
| 08/19 | 4,455 | 4,475 | 4,425 | 4,455 | -0.11% | 91,200 | - | +1.46% | - | - |
| 08/18 | 4,380 | 4,470 | 4,360 | 4,460 | +1.83% | 103,400 | - | +1.64% | - | - |
| 08/17 | 4,385 | 4,400 | 4,360 | 4,380 | +0.34% | 63,800 | - | -0.02% | - | - |
| 08/14 | 4,400 | 4,430 | 4,365 | 4,365 | -0.8% | 90,300 | - | -0.32% | - | - |
| 08/13 | 4,395 | 4,400 | 4,365 | 4,400 | +0.11% | 94,000 | - | +0.57% | - | - |
| 08/12 | 4,400 | 4,430 | 4,375 | 4,395 | 0% | 115,700 | - | +0.6% | - | - |
| 08/10 | 4,370 | 4,410 | 4,355 | 4,395 | -0.11% | 72,300 | - | +0.76% | - | - |
| 08/07 | 4,370 | 4,415 | 4,355 | 4,400 | +1.03% | 107,200 | - | +1.08% | - | - |
| 08/06 | 4,280 | 4,375 | 4,280 | 4,355 | +1.75% | 95,300 | - | +0.25% | - | - |
| 08/05 | 4,275 | 4,325 | 4,265 | 4,280 | +0.12% | 97,300 | - | -1.27% | - | - |
| 08/04 | 4,310 | 4,315 | 4,265 | 4,275 | -1.27% | 101,300 | - | -1.29% | - | - |
| 08/03 | 4,385 | 4,490 | 4,305 | 4,330 | +0.35% | 226,100 | - | +0.05% | - | - |
| 07/31 | 4,415 | 4,435 | 4,285 | 4,315 | -2.71% | 125,700 | - | -0.19% | - | - |
| 07/30 | 4,515 | 4,525 | 4,420 | 4,435 | -1.99% | 115,300 | - | +2.76% | - | - |
| 07/29 | 4,440 | 4,545 | 4,410 | 4,525 | +1.91% | 214,100 | - | +5.09% | - | - |
| 07/28 | 4,430 | 4,460 | 4,400 | 4,440 | -0.56% | 91,500 | - | +3.42% | - | - |
| 07/27 | 4,430 | 4,465 | 4,405 | 4,465 | +1.36% | 96,400 | - | +4.25% | - | - |
| 07/24 | 4,335 | 4,405 | 4,315 | 4,405 | +0.23% | 90,200 | - | +3.11% | - | - |
| 07/23 | 4,310 | 4,395 | 4,310 | 4,395 | +1.38% | 106,200 | - | +3.12% | - | - |
| 07/22 | 4,365 | 4,385 | 4,310 | 4,335 | -1.48% | 95,500 | - | +1.95% | - | - |
| 07/21 | 4,410 | 4,445 | 4,365 | 4,400 | +0.8% | 129,900 | - | +3.65% | - | - |
| 07/17 | 4,400 | 4,405 | 4,330 | 4,365 | -0.34% | 127,900 | - | +3.05% | - | - |
| 07/16 | 4,380 | 4,430 | 4,350 | 4,380 | +0.11% | 140,300 | - | +3.57% | - | - |
| 07/15 | 4,480 | 4,495 | 4,375 | 4,375 | -1.46% | 227,300 | - | +3.62% | - | - |
| 07/14 | 4,595 | 4,715 | 4,425 | 4,440 | +1.25% | 507,400 | - | +5.36% | - | - |
| 07/13 | 4,330 | 4,405 | 4,325 | 4,385 | +2.21% | 235,400 | - | +4.31% | - | - |
| 07/10 | 4,335 | 4,345 | 4,280 | 4,290 | -0.81% | 127,900 | - | +2.24% | - | - |
| 07/09 | 4,275 | 4,335 | 4,270 | 4,325 | +1.17% | 124,800 | - | +3.22% | - | - |
| 07/08 | 4,245 | 4,320 | 4,245 | 4,275 | +0.71% | 161,600 | - | +2.2% | - | - |
| 07/07 | 4,245 | 4,275 | 4,220 | 4,245 | +0.71% | 141,000 | - | +1.58% | - | - |
| 07/06 | 4,180 | 4,225 | 4,170 | 4,215 | +1.2% | 76,300 | - | +0.98% | - | - |
| 07/03 | 4,175 | 4,245 | 4,165 | 4,165 | -0.24% | 92,600 | - | -0.17% | - | - |
| 07/02 | 4,150 | 4,215 | 4,145 | 4,175 | +0.85% | 87,300 | - | +0.12% | - | - |
| 07/01 | 4,175 | 4,190 | 4,140 | 4,140 | -0.96% | 104,400 | - | -0.77% | - | - |
| 06/30 | 4,225 | 4,235 | 4,175 | 4,180 | -0.71% | 124,500 | - | +0.14% | - | - |
| 06/29 | 4,200 | 4,240 | 4,195 | 4,210 | +0.6% | 111,400 | - | +0.84% | - | - |
| 06/26 | 4,160 | 4,195 | 4,145 | 4,185 | +0.72% | 102,200 | - | +0.26% | - | - |
| 06/25 | 4,185 | 4,200 | 4,150 | 4,155 | -0.72% | 108,800 | - | -0.46% | - | - |
| 06/24 | 4,185 | 4,230 | 4,155 | 4,185 | -0.12% | 128,800 | - | +0.24% | - | - |
| 06/23 | 4,185 | 4,225 | 4,165 | 4,190 | 0% | 138,400 | - | +0.38% | - | - |
| 06/22 | 4,190 | 4,210 | 4,165 | 4,190 | -0.12% | 87,700 | - | +0.38% | - | - |
| 06/19 | 4,160 | 4,220 | 4,150 | 4,195 | +0.84% | 161,100 | - | +0.6% | - | - |
| 06/18 | 4,150 | 4,195 | 4,130 | 4,160 | +0.24% | 115,300 | - | -0.14% | - | - |
| 06/17 | 4,145 | 4,180 | 4,145 | 4,150 | +0.12% | 97,600 | - | -0.31% | - | - |
| 06/16 | 4,175 | 4,190 | 4,135 | 4,145 | -0.72% | 97,500 | - | -0.36% | - | - |
| 06/15 | 4,185 | 4,230 | 4,175 | 4,175 | -0.24% | 105,400 | - | +0.46% | - | - |
| 06/12 | 4,195 | 4,230 | 4,185 | 4,185 | -0.59% | 99,700 | - | +0.82% | - | - |
| 06/11 | 4,220 | 4,230 | 4,165 | 4,210 | +0.6% | 109,000 | - | +1.57% | - | - |
| 06/10 | 4,200 | 4,255 | 4,170 | 4,185 | +0.12% | 159,900 | - | +1.11% | - | - |
| 06/09 | 4,210 | 4,245 | 4,165 | 4,180 | 0% | 114,500 | - | +1.09% | - | - |
| 06/08 | 4,150 | 4,210 | 4,140 | 4,180 | +0.48% | 122,000 | - | +1.14% | - | - |
| 06/05 | 4,130 | 4,195 | 4,130 | 4,160 | +0.73% | 148,200 | - | +0.68% | - | - |
| 06/04 | 4,175 | 4,205 | 4,125 | 4,130 | -1.31% | 185,900 | - | -0.05% | - | - |
| 06/03 | 4,125 | 4,195 | 4,125 | 4,185 | +1.33% | 139,400 | - | +1.28% | - | - |
| 06/02 | 4,145 | 4,190 | 4,105 | 4,130 | -0.48% | 151,300 | - | 0% | - | - |
| 06/01 | 4,085 | 4,185 | 4,050 | 4,150 | +0.48% | 206,600 | - | +0.51% | - | - |
| 05/29 | 4,190 | 4,225 | 4,130 | 4,130 | -1.9% | 186,800 | - | 0% | - | - |
| 05/28 | 4,235 | 4,285 | 4,175 | 4,210 | +0.12% | 533,400 | - | +1.84% | - | - |
| 05/27 | 4,235 | 4,245 | 4,175 | 4,205 | +0.36% | 727,300 | - | +1.72% | - | - |
| 05/26 | 4,205 | 4,255 | 4,175 | 4,190 | +0.12% | 462,000 | - | +1.31% | - | - |
| 05/25 | 4,210 | 4,235 | 4,170 | 4,185 | -0.36% | 419,500 | - | +1.06% | - | - |
| 05/22 | 4,150 | 4,220 | 4,145 | 4,200 | +0.84% | 215,400 | - | +1.35% | - | - |
| 05/21 | 4,175 | 4,235 | 4,165 | 4,165 | -0.24% | 237,400 | - | +0.43% | - | - |
| 05/20 | 4,185 | 4,195 | 4,155 | 4,175 | -0.36% | 152,100 | - | +0.55% | - | - |
| 05/19 | 4,115 | 4,210 | 4,100 | 4,190 | +2.82% | 194,900 | - | +0.87% | - | - |
| 05/18 | 4,100 | 4,100 | 4,055 | 4,075 | -0.61% | 125,400 | - | -1.9% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 5月期 | 1,774 5/8 | 1,194 1/22 | 421,500 5/14 | - | - | +12.58% 5/8 | -15.75% 1/22 |
| 2009年 5月期 | 1,764 6/4 | 1,127 10/28 | 560,800 6/4 | - | - | +12.96% 11/5 | -18.82% 10/10 |
| 2010年 5月期 | 1,447 10/21 | 1,127 5/27 | 666,000 1/28 | - | - | +6.59% 7/22 | -10.75% 1/29 |
| 2011年 5月期 | 1,270 3/4 1/18 | 980 3/15 | 394,100 1/14 | 614億8165万 | 474億4253万 | +11.24% 1/17 | -16.95% 3/15 |
| 2012年 5月期 | 1,198 10/11 | 1,025 8/9 | 178,200 5/28 | 579億9607万 | 496億2101万 | +6.61% 9/30 | -8.68% 8/9 |
| 2013年 5月期 | 1,610 5/20 | 1,005 9/6 | 732,800 5/1 | 779億4130万 | 486億5280万 | +17.99% 5/1 | -14.01% 6/7 |
| 2014年 5月期 | 1,474 7/16 | 1,176 6/7 | 404,900 6/21 | 713億5744万 | 569億3104万 | +7.46% 7/16 | -7.49% 2/4 |
| 2015年 5月期 | 2,213 5/29 | 1,330 7/14 | 556,800 12/5 | 1071億3298万 | 643億8629万 | +13.16% 10/31 | -4.6% 2/10 |
| 2016年 5月期 | 3,150 2/2 | 1,795 9/8 | 874,400 10/13 | 1524億9386万 | 868億9729万 | +21.64% 10/13 | -14.61% 8/25 |
| 2017年 5月期 | 3,670 4/4 | 2,051 6/24 | 1,229,500 10/11 | 1776億6745万 | 992億9044万 | +13.91% 10/13 | -7.96% 8/26 |
| 2018年 5月期 | 4,250 5/17 | 3,110 9/27 9/25 | 872,000 7/14 | 2057億4568万 | 1505億5743万 | +11.15% 10/13 | -8.91% 2/13 |
| 2019年 5月期 | 4,475 7/12 | 3,060 12/25 | 554,500 5/28 | 2166億3810万 | 1481億3689万 | +11.46% 9/25 | -17.34% 12/25 |
| 2020年 5月期 | 3,840 9/24 | 2,380 3/17 | 835,800 5/27 | 1820億5728万 | 1128億3758万 | +15.72% 4/16 | -21.03% 3/13 |
| 2021年 5月期 | 4,145 3/29 | 3,035 7/14 | 1,120,500 5/27 | 1965億1755万 | 1438億9162万 | +8.98% 9/29 | -8.81% 7/14 |
| 2022年 5月期 | 4,515 5/24 | 3,110 12/2 12/1 他2件 | 1,632,000 5/27 | 2140億5953万 | 1474億4743万 | +11.56% 4/13 4/12 | -6.64% 11/29 |
| 2023年 5月期 | 5,270 9/9 | 3,765 4/11 | 1,106,500 5/26 | 2498億5465万 | 1785億147万 | +11.57% 7/14 | -13.01% 10/11 |
| 2024年 5月期 | 4,495 9/26 | 3,250 5/30 | 1,052,100 5/29 | 2131億1132万 | 1540億8493万 | +7.34% 9/19 | -7.32% 2/2 |
| 2025年 5月期 | 3,720 10/7 | 3,035 4/7 | 813,200 5/28 | 1726億4799万 | 1408億5662万 | +6.02% 10/7 | -9.81% 4/7 |
| 2026年 5月期 | 4,630 4/6 | 3,310 7/22 | 1,008,900 1/14 | 2102億5177万 | 1536億1958万 | +9.21% 10/8 | -5.91% 1/14 |
| 最新 | 4,210 2026/10/9 | 238,500 | 1911億7925万 | -2.57% 4,321 | |||
年間値上がり率
- 1988/12/28 vs 1987/12/28
- -24%（0.76倍）
- 1989/12/29 vs 1988/12/28
- 46%（1.46倍）
- 1990/12/28 vs 1989/12/29
- -14%（0.86倍）
- 1991/12/30 vs 1990/12/28
- 7%（1.07倍）
- 1992/12/30 vs 1991/12/30
- -25%（0.75倍）
- 1993/12/30 vs 1992/12/30
- 29%（1.29倍）
- 1994/12/30 vs 1993/12/30
- -7%（0.93倍）
- 1995/12/29 vs 1994/12/30
- -12%（0.88倍）
- 1996/12/30 vs 1995/12/29
- -2%（0.98倍）
- 1997/12/30 vs 1996/12/30
- -18%（0.82倍）
- 1998/12/30 vs 1997/12/30
- 4%（1.04倍）
- 1999/12/30 vs 1998/12/30
- 3%（1.03倍）
- 2000/12/29 vs 1999/12/30
- -23%（0.77倍）
- 2001/12/28 vs 2000/12/29
- -17%（0.83倍）
- 2002/12/30 vs 2001/12/28
- -21%（0.79倍）
- 2003/12/30 vs 2002/12/30
- -5%（0.95倍）
- 2004/12/30 vs 2003/12/30
- 10%（1.1倍）
- 2005/12/30 vs 2004/12/30
- 30%（1.3倍）
- 2006/12/29 vs 2005/12/30
- -13%（0.87倍）
- 2007/12/28 vs 2006/12/29
- 1%（1.01倍）
- 2008/12/30 vs 2007/12/28
- -10%（0.9倍）
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- -19%（0.81倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- 50%（1.5倍）
- 2015/12/30 vs 2014/12/30
- 43%（1.43倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- 33%（1.33倍）
- 2023/12/29 vs 2022/12/30
- -11%（0.89倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/12/30 vs 2024/12/30
- 23%（1.23倍）
- 2026/10/09 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
980円（2011/03/15） - 330%（4.3倍）
4,210円（10/9）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
