サンテック（1960）の時価総額の推移
- 2010年3月31日
- 76億1760万
- 2011年3月31日
- 80億4609万
- 2012年3月30日
- 66億6540万
- 2013年3月29日
- 74億335万
- 2014年3月31日
- 102億3651万
- 2015年3月31日
- 101億2486万
- 2016年3月31日
- 118億6007万
- 2017年3月31日
- 123億3076万
- 2018年3月30日
- 142億3355万
- 2019年3月29日
- 115億1044万
- 2020年3月31日
- 92億6770万
- 2021年3月31日
- 118億1961万
- 2022年3月31日
- 110億439万
- 2023年3月31日
- 99億2416万
- 2024年3月29日
- 125億7565万
- 2025年3月31日
- 125億1416万
- 2026年3月31日
- 202億3724万
2025/12/10～2026/05/13
株価＆時価総額の推移
| 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 | ||||||||||
| 05/13 | 1,630 | 1,632 | 1,604 | 1,630 | -0.31% | 46,600 | 260億8000万 | +13.91% | 10.88 | 0.75 |
| 05/12 | 1,639 | 1,668 | 1,616 | 1,635 | +0.31% | 59,000 | 261億6000万 | +15.14% | 10.92 | 0.75 |
| 05/11 | 1,620 | 1,655 | 1,602 | 1,630 | +2.64% | 65,400 | 260億8000万 | +15.6% | 10.88 | 0.75 |
| 05/08 | 1,600 | 1,600 | 1,546 | 1,588 | -1.37% | 42,000 | 254億800万 | +13.67% | 10.6 | 0.73 |
| 05/07 | 1,580 | 1,618 | 1,555 | 1,610 | +3.8% | 129,600 | 257億6000万 | +16.08% | 10.75 | 0.74 |
| 05/01 | 1,563 | 1,566 | 1,520 | 1,551 | -0.58% | 46,600 | 248億1600万 | +12.55% | 10.35 | 0.71 |
| 04/30 | 1,511 | 1,573 | 1,500 | 1,560 | +1.5% | 120,700 | 249億6000万 | +13.7% | 10.41 | 0.72 |
| 04/28 | 1,585 | 1,649 | 1,510 | 1,537 | +11.94% | 781,100 | 245億9200万 | +12.44% | 10.26 | 0.71 |
| 04/27 | 1,404 | 1,408 | 1,361 | 1,373 | -1.29% | 45,100 | 219億6800万 | +0.88% | 9.17 | 0.63 |
| 04/24 | 1,368 | 1,391 | 1,350 | 1,391 | +3.96% | 29,500 | 222億5600万 | +2.28% | 9.29 | 0.64 |
| 04/23 | 1,340 | 1,349 | 1,314 | 1,338 | +0.22% | 24,800 | 214億800万 | -1.76% | 8.93 | 0.61 |
| 04/22 | 1,342 | 1,348 | 1,318 | 1,335 | -0.82% | 13,300 | 213億6000万 | -2.41% | 8.91 | 0.61 |
| 04/21 | 1,362 | 1,362 | 1,346 | 1,346 | +0.6% | 6,600 | 215億3600万 | -1.97% | 8.99 | 0.62 |
| 04/20 | 1,343 | 1,343 | 1,322 | 1,338 | 0% | 14,000 | 214億800万 | -2.9% | 8.93 | 0.61 |
| 04/17 | 1,356 | 1,357 | 1,331 | 1,338 | -0.89% | 15,200 | 214億800万 | -3.18% | 8.93 | 0.61 |
| 04/16 | 1,367 | 1,378 | 1,343 | 1,350 | +0.3% | 13,700 | 216億 | -2.67% | 9.01 | 0.62 |
| 04/15 | 1,368 | 1,380 | 1,341 | 1,346 | -0.88% | 12,000 | 215億3600万 | -3.37% | 8.99 | 0.62 |
| 04/14 | 1,363 | 1,393 | 1,358 | 1,358 | +0.07% | 20,400 | 217億2800万 | -2.79% | 9.07 | 0.62 |
| 04/13 | 1,356 | 1,397 | 1,353 | 1,357 | -1.31% | 29,700 | 217億1200万 | -3.07% | 9.06 | 0.62 |
| 04/10 | 1,386 | 1,406 | 1,365 | 1,375 | -0.79% | 11,600 | 220億 | -2.2% | 9.18 | 0.63 |
| 04/09 | 1,393 | 1,400 | 1,382 | 1,386 | +0.07% | 13,300 | 221億7600万 | -1.84% | 9.25 | 0.64 |
| 04/08 | 1,380 | 1,387 | 1,370 | 1,385 | +3.51% | 17,100 | 221億6000万 | -2.05% | 9.25 | 0.64 |
| 04/07 | 1,351 | 1,361 | 1,333 | 1,338 | -0.67% | 7,500 | 214億800万 | -5.71% | 8.93 | 0.61 |
| 04/06 | 1,340 | 1,356 | 1,340 | 1,347 | +0.9% | 7,800 | 215億5200万 | -5.47% | 8.99 | 0.62 |
| 04/03 | 1,358 | 1,388 | 1,335 | 1,335 | -1.48% | 11,900 | 213億6000万 | -6.84% | 8.91 | 0.61 |
| 04/02 | 1,391 | 1,403 | 1,346 | 1,355 | -1.67% | 16,600 | 216億8000万 | -5.9% | 9.05 | 0.62 |
| 04/01 | 1,366 | 1,378 | 1,336 | 1,378 | +4.55% | 17,600 | 220億4800万 | -4.7% | 9.2 | 0.63 |
| 03/31 | 1,330 | 1,345 | 1,301 | 1,318 | -0.68% | 19,900 | 210億8800万 | -9.04% | 7.32 | 0.6 |
| 03/30 | 1,315 | 1,346 | 1,297 | 1,327 | -5.21% | 31,200 | 212億3200万 | -8.73% | 7.37 | 0.61 |
| 03/27 | 1,395 | 1,415 | 1,394 | 1,400 | +0.14% | 21,400 | 224億 | -4.04% | 7.77 | 0.64 |
| 03/26 | 1,421 | 1,432 | 1,381 | 1,398 | -1.69% | 16,700 | 223億6800万 | -4.38% | 7.76 | 0.64 |
| 03/25 | 1,400 | 1,430 | 1,400 | 1,422 | +2.3% | 24,500 | 227億5200万 | -2.94% | 7.89 | 0.65 |
| 03/24 | 1,386 | 1,407 | 1,375 | 1,390 | +2.73% | 21,200 | 222億4000万 | -5.31% | 7.72 | 0.64 |
| 03/23 | 1,395 | 1,395 | 1,350 | 1,353 | -6.24% | 59,700 | 216億4800万 | -8.02% | 7.51 | 0.62 |
| 03/19 | 1,465 | 1,465 | 1,430 | 1,443 | -3.22% | 45,400 | 230億8800万 | -2.37% | 8.01 | 0.66 |
| 03/18 | 1,475 | 1,502 | 1,453 | 1,491 | +2.19% | 30,600 | 238億5600万 | +0.27% | 8.28 | 0.68 |
| 03/17 | 1,473 | 1,490 | 1,445 | 1,459 | +0.41% | 27,500 | 233億4400万 | -2.08% | 8.1 | 0.67 |
| 03/16 | 1,441 | 1,459 | 1,428 | 1,453 | +0.41% | 19,300 | 232億4800万 | -2.68% | 8.07 | 0.67 |
| 03/13 | 1,438 | 1,459 | 1,420 | 1,447 | -0.96% | 18,700 | 231億5200万 | -3.21% | 8.03 | 0.66 |
| 03/12 | 1,479 | 1,479 | 1,445 | 1,461 | -2.4% | 17,200 | 233億7600万 | -2.4% | 8.11 | 0.67 |
| 03/11 | 1,474 | 1,523 | 1,468 | 1,497 | +2.46% | 36,800 | 239億5200万 | 0% | 8.31 | 0.69 |
| 03/10 | 1,445 | 1,486 | 1,429 | 1,461 | +2.74% | 33,900 | 233億7600万 | -2.27% | 8.11 | 0.67 |
| 03/09 | 1,427 | 1,431 | 1,377 | 1,422 | -5.64% | 60,300 | 227億5200万 | -4.76% | 7.89 | 0.65 |
| 03/06 | 1,494 | 1,531 | 1,477 | 1,507 | -0.79% | 32,200 | 241億1200万 | +0.94% | 8.37 | 0.69 |
| 03/05 | 1,495 | 1,543 | 1,486 | 1,519 | +5.85% | 54,500 | 243億400万 | +2.08% | 8.43 | 0.7 |
| 03/04 | 1,498 | 1,528 | 1,412 | 1,435 | -5.84% | 99,400 | 229億6000万 | -3.37% | 7.97 | 0.66 |
| 03/03 | 1,497 | 1,604 | 1,466 | 1,524 | +2.28% | 138,000 | 243億8400万 | +2.63% | 8.46 | 0.7 |
| 03/02 | 1,491 | 1,512 | 1,450 | 1,490 | -3.12% | 40,100 | 238億4000万 | +0.47% | 8.27 | 0.68 |
| 02/27 | 1,510 | 1,547 | 1,500 | 1,538 | +1.99% | 33,300 | 246億800万 | +3.71% | 8.54 | 0.71 |
| 02/26 | 1,524 | 1,533 | 1,501 | 1,508 | -0.07% | 51,800 | 241億2800万 | +1.96% | 8.37 | 0.69 |
| 02/25 | 1,458 | 1,524 | 1,453 | 1,509 | +3.29% | 51,900 | 241億4400万 | +2.17% | 8.38 | 0.69 |
| 02/24 | 1,447 | 1,475 | 1,423 | 1,461 | +1.39% | 63,000 | 233億7600万 | -1.02% | 8.11 | 0.67 |
| 02/20 | 1,450 | 1,466 | 1,438 | 1,441 | -1.03% | 40,100 | 230億5600万 | -2.37% | 8 | 0.66 |
| 02/19 | 1,476 | 1,495 | 1,455 | 1,456 | -0.55% | 47,100 | 232億9600万 | -1.36% | 8.08 | 0.67 |
| 02/18 | 1,462 | 1,486 | 1,450 | 1,464 | -0.95% | 41,900 | 234億2400万 | -0.54% | 8.13 | 0.67 |
| 02/17 | 1,501 | 1,520 | 1,469 | 1,478 | -1.47% | 47,700 | 236億4800万 | +0.61% | 8.2 | 0.68 |
| 02/16 | 1,476 | 1,501 | 1,456 | 1,500 | +2.74% | 59,200 | 240億 | +2.53% | 8.33 | 0.69 |
| 02/13 | 1,525 | 1,530 | 1,445 | 1,460 | -4.14% | 83,200 | 233億6000万 | +0.21% | 8.1 | 0.67 |
| 02/12 | 1,437 | 1,525 | 1,418 | 1,523 | -8.64% | 249,300 | 243億6800万 | +4.89% | 8.45 | 0.7 |
| 02/10 | 1,580 | 1,674 | 1,567 | 1,667 | +6.18% | 168,900 | 266億7200万 | +15.28% | 9.25 | 0.76 |
| 02/09 | 1,563 | 1,575 | 1,516 | 1,570 | +2.55% | 66,500 | 251億2000万 | +9.56% | 8.72 | 0.72 |
| 02/06 | 1,480 | 1,532 | 1,448 | 1,531 | +2.34% | 28,900 | 244億9600万 | +7.59% | 8.5 | 0.7 |
| 02/05 | 1,517 | 1,527 | 1,474 | 1,496 | -0.93% | 54,000 | 239億3600万 | +5.65% | 8.3 | 0.69 |
| 02/04 | 1,470 | 1,523 | 1,467 | 1,510 | +2.72% | 30,400 | 241億6000万 | +7.24% | 8.38 | 0.69 |
| 02/03 | 1,457 | 1,501 | 1,457 | 1,470 | +2.51% | 24,400 | 235億2000万 | +5% | 8.16 | 0.67 |
| 02/02 | 1,434 | 1,498 | 1,425 | 1,434 | +1.49% | 36,600 | 229億4400万 | +2.94% | 7.96 | 0.66 |
| 01/30 | 1,429 | 1,429 | 1,382 | 1,413 | +0.28% | 26,600 | 226億800万 | +1.65% | 7.84 | 0.65 |
| 01/29 | 1,403 | 1,409 | 1,379 | 1,409 | +0.5% | 18,100 | 225億4400万 | +1.51% | 7.82 | 0.65 |
| 01/28 | 1,444 | 1,444 | 1,395 | 1,402 | -2.91% | 19,000 | 224億3200万 | +1.15% | 7.78 | 0.64 |
| 01/27 | 1,436 | 1,474 | 1,425 | 1,444 | +0.84% | 14,800 | 231億400万 | +4.11% | 8.02 | 0.66 |
| 01/26 | 1,455 | 1,455 | 1,420 | 1,432 | -1.92% | 39,200 | 229億1200万 | +3.24% | 7.95 | 0.66 |
| 01/23 | 1,487 | 1,499 | 1,460 | 1,460 | -1.95% | 16,000 | 233億6000万 | +5.11% | 8.1 | 0.67 |
| 01/22 | 1,473 | 1,500 | 1,456 | 1,489 | +2.34% | 22,200 | 238億2400万 | +6.97% | 8.27 | 0.68 |
| 01/21 | 1,426 | 1,458 | 1,426 | 1,455 | -0.07% | 19,600 | 232億8000万 | +4.6% | 8.08 | 0.67 |
| 01/20 | 1,460 | 1,469 | 1,442 | 1,456 | -1.02% | 12,900 | 232億9600万 | +4.82% | 8.08 | 0.67 |
| 01/19 | 1,494 | 1,494 | 1,450 | 1,471 | -0.27% | 34,500 | 235億3600万 | +5.98% | 8.17 | 0.67 |
| 01/16 | 1,444 | 1,475 | 1,435 | 1,475 | +2.5% | 28,400 | 236億 | +6.42% | 8.19 | 0.68 |
| 01/15 | 1,376 | 1,469 | 1,376 | 1,439 | +5.73% | 43,900 | 230億2400万 | +3.97% | 7.99 | 0.66 |
| 01/14 | 1,378 | 1,378 | 1,350 | 1,361 | -1.02% | 20,200 | 217億7600万 | -1.66% | 7.56 | 0.62 |
| 01/13 | 1,369 | 1,388 | 1,360 | 1,375 | +2.69% | 21,900 | 220億 | -0.87% | 7.63 | 0.63 |
| 01/09 | 1,333 | 1,339 | 1,313 | 1,339 | -0.3% | 24,500 | 214億2400万 | -3.67% | 7.43 | 0.61 |
| 01/08 | 1,340 | 1,360 | 1,330 | 1,343 | 0% | 26,500 | 214億8800万 | -3.59% | 7.46 | 0.62 |
| 01/07 | 1,359 | 1,365 | 1,343 | 1,343 | -1.25% | 14,800 | 214億8800万 | -3.93% | 7.46 | 0.62 |
| 01/06 | 1,371 | 1,379 | 1,352 | 1,360 | +0.52% | 15,700 | 217億6000万 | -3.13% | 7.55 | 0.62 |
| 01/05 | 1,328 | 1,362 | 1,328 | 1,353 | +2.04% | 29,100 | 216億4800万 | -3.91% | 7.51 | 0.62 |
| 2025 | ||||||||||
| 12/30 | 1,350 | 1,351 | 1,324 | 1,326 | -0.6% | 17,600 | 212億1600万 | -6.02% | 7.36 | 0.64 |
| 12/29 | 1,303 | 1,345 | 1,303 | 1,334 | +1.75% | 18,000 | 213億4400万 | -5.72% | 7.41 | 0.64 |
| 12/26 | 1,311 | 1,317 | 1,278 | 1,311 | +0.92% | 34,100 | 209億7600万 | -7.55% | 7.28 | 0.63 |
| 12/25 | 1,300 | 1,303 | 1,240 | 1,299 | -0.38% | 184,900 | 207億8400万 | -8.59% | 7.21 | 0.63 |
| 12/24 | 1,346 | 1,346 | 1,282 | 1,304 | -3.12% | 51,100 | 208億6400万 | -8.36% | 7.24 | 0.63 |
| 12/23 | 1,371 | 1,376 | 1,315 | 1,346 | -1.9% | 62,600 | 215億3600万 | -5.68% | 7.47 | 0.65 |
| 12/22 | 1,378 | 1,380 | 1,341 | 1,372 | +0.37% | 32,700 | 219億5200万 | -4.06% | 7.62 | 0.66 |
| 12/19 | 1,408 | 1,417 | 1,367 | 1,367 | -3.46% | 38,400 | 218億7200万 | -4.54% | 7.59 | 0.66 |
| 12/18 | 1,430 | 1,453 | 1,402 | 1,416 | -2.41% | 10,900 | 226億5600万 | -1.32% | 7.86 | 0.68 |
| 12/17 | 1,470 | 1,470 | 1,430 | 1,451 | -2.22% | 13,400 | 232億1600万 | +1.19% | 8.05 | 0.7 |
| 12/16 | 1,535 | 1,535 | 1,471 | 1,484 | -3.01% | 24,100 | 237億4400万 | +3.49% | 8.24 | 0.72 |
| 12/15 | 1,463 | 1,530 | 1,450 | 1,530 | +4.51% | 38,000 | 244億8000万 | +6.92% | 8.49 | 0.74 |
| 12/12 | 1,418 | 1,469 | 1,408 | 1,464 | +4.2% | 28,400 | 234億2400万 | +2.66% | 8.13 | 0.71 |
| 12/11 | 1,451 | 1,451 | 1,403 | 1,405 | -2.43% | 38,100 | 224億8000万 | -1.47% | 7.8 | 0.68 |
| 12/10 | 1,436 | 1,460 | 1,425 | 1,440 | +1.55% | 20,900 | 230億4000万 | +1.05% | 7.99 | 0.7 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 377 7/1 | 269 12/15 12/14 他3件 | 86,000 12/10 | - | - | 76億1760万 3/31 |
| 2011年 3月期 | 355 3/25 | 214 3/15 | 105,000 3/15 | 84億5077万 | 50億9427万 | 80億4609万 3/31 |
| 2012年 3月期 | 347 4/4 | 236 11/16 | 108,000 2/27 | 82億6033万 | 56億1798万 | 66億6540万 3/30 |
| 2013年 3月期 | 377 3/22 | 245 8/10 8/9 他4件 | 81,000 2/6 | 89億7448万 | 58億3222万 | 74億335万 3/29 |
| 2014年 3月期 | 557 2/19 | 295 4/2 | 92,000 4/26 | 132億5938万 | 70億2247万 | 102億3651万 3/31 |
| 2015年 3月期 | 550 1/19 | 418 5/21 | 226,000 4/10 | 130億9275万 | 99億5049万 | 101億2486万 3/31 |
| 2016年 3月期 | 642 3/10 | 475 2/12 | 89,700 2/25 | 152億8281万 | 113億737万 | 118億6007万 3/31 |
| 2017年 3月期 | 800 2/13 | 565 4/5 | 61,900 2/16 | 160億 | 113億 | 123億3076万 3/31 |
| 2018年 3月期 | 945 11/2 | 601 4/13 | 721,800 2/9 | 189億 | 120億2000万 | 142億3355万 3/30 |
| 2019年 3月期 | 947 5/14 | 509 12/25 | 1,005,700 11/8 | 189億4000万 | 101億8000万 | 115億1044万 3/29 |
| 2020年 3月期 | 822 1/17 | 455 3/13 | 901,100 9/13 | 147億9600万 | 81億9000万 | 92億6770万 3/31 |
| 2021年 3月期 | 807 1/18 1/15 | 515 4/7 | 363,300 9/28 | 137億1900万 | 92億7000万 | 118億1961万 3/31 |
| 2022年 3月期 | 720 4/2 | 587 3/11 | 796,000 10/28 | 122億4000万 | 99億7900万 | 110億439万 3/31 |
| 2023年 3月期 | 724 6/30 | 588 11/16 | 702,400 9/14 | 123億800万 | 99億9600万 | 99億2416万 3/31 |
| 2024年 3月期 | 925 2/2 | 602 4/6 | 842,800 8/15 | 157億2500万 | 102億3400万 | 125億7565万 3/29 |
| 2025年 3月期 | 893 2/14 | 601 8/5 | 607,600 8/16 | 142億8800万 | 96億1600万 | 125億1416万 3/31 |
| 2026年 3月期 | 1,674 2/10 | 681 4/7 | 1,028,800 10/29 | 267億8400万 | 108億9600万 | 202億3724万 3/31 |
| 最新 | 1,630 2026/5/13 | 46,600 | 260億8000万 | |||
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。
