- 1960
- 2026/09/28
- 時価
- 272億円
- PER 予
- 11.35倍
- 2010年以降
- 赤字-65.73倍
（2010-2026年） - PBR
- 0.78倍
- 2010年以降
- 0.18-0.77倍
（2010-2026年） - 配当 予
- 3.24%
- ROE 予
- 6.83%
- ROA 予
- 3.91%
- 資料
- Link
- CSV,JSON
サンテック（1960）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,715
- 始値
- 1,729
- 高値
- 1,749
- 安値
- 1,700
- 終値 -0.87%
- 1,700
- 出来高 +39.16%
- 19,900
乖離率
- 株価（5日）
移動平均値 - +0.29%
1,695 - 株価（25日）
移動平均値 - +1.43%
1,676 - 出来高（5日）
移動平均値 - +31.09%
15,180
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,729 | 1,749 | 1,700 | 1,700 | -0.87% | 19,900 | - | +1.43% | - | - |
| 09/25 | 1,706 | 1,730 | 1,703 | 1,715 | +0.59% | 14,300 | - | +2.45% | - | - |
| 09/24 | 1,691 | 1,744 | 1,680 | 1,705 | +2.4% | 19,200 | - | +1.79% | - | - |
| 09/18 | 1,670 | 1,690 | 1,658 | 1,665 | -1.36% | 12,500 | - | -0.77% | - | - |
| 09/17 | 1,667 | 1,710 | 1,667 | 1,688 | +1.56% | 10,000 | - | +0.54% | - | - |
| 09/16 | 1,643 | 1,670 | 1,643 | 1,662 | 0% | 5,000 | - | -1.13% | - | - |
| 09/15 | 1,643 | 1,664 | 1,635 | 1,662 | +1.16% | 8,700 | - | -1.07% | - | - |
| 09/14 | 1,634 | 1,661 | 1,631 | 1,643 | -0.48% | 10,800 | - | -1.68% | - | - |
| 09/11 | 1,623 | 1,667 | 1,600 | 1,651 | -0.48% | 14,000 | - | -0.78% | - | - |
| 09/10 | 1,664 | 1,718 | 1,659 | 1,659 | -1.78% | 9,400 | - | +0.06% | - | - |
| 09/09 | 1,689 | 1,705 | 1,663 | 1,689 | -0.24% | 19,500 | - | +2.3% | - | - |
| 09/08 | 1,723 | 1,734 | 1,693 | 1,693 | -2.08% | 15,900 | - | +3.11% | - | - |
| 09/07 | 1,696 | 1,729 | 1,681 | 1,729 | +4.41% | 24,700 | - | +5.94% | - | - |
| 09/04 | 1,651 | 1,673 | 1,646 | 1,656 | +0.3% | 14,700 | - | +2.22% | - | - |
| 09/03 | 1,652 | 1,667 | 1,643 | 1,651 | +0.06% | 17,000 | - | +2.48% | - | - |
| 09/02 | 1,690 | 1,690 | 1,638 | 1,650 | -2.88% | 11,700 | - | +2.93% | - | - |
| 09/01 | 1,671 | 1,699 | 1,644 | 1,699 | +2.66% | 23,700 | - | +6.52% | - | - |
| 08/31 | 1,637 | 1,655 | 1,623 | 1,655 | -0.06% | 27,800 | - | +4.22% | - | - |
| 08/28 | 1,651 | 1,671 | 1,641 | 1,656 | +0.3% | 11,100 | - | +4.61% | - | - |
| 08/27 | 1,686 | 1,700 | 1,648 | 1,651 | -2.08% | 10,600 | - | +4.76% | - | - |
| 08/26 | 1,710 | 1,710 | 1,677 | 1,686 | -0.53% | 19,700 | - | +7.59% | - | - |
| 08/25 | 1,684 | 1,696 | 1,677 | 1,695 | +0.65% | 8,200 | - | +8.86% | - | - |
| 08/24 | 1,668 | 1,684 | 1,657 | 1,684 | +0.24% | 11,400 | - | +8.93% | - | - |
| 08/21 | 1,652 | 1,688 | 1,651 | 1,680 | -0.06% | 11,700 | - | +9.38% | - | - |
| 08/20 | 1,691 | 1,695 | 1,662 | 1,681 | +1.69% | 14,700 | - | +9.87% | - | - |
| 08/19 | 1,709 | 1,715 | 1,645 | 1,653 | -4.95% | 24,300 | - | +8.61% | - | - |
| 08/18 | 1,762 | 1,784 | 1,732 | 1,739 | -2.3% | 26,200 | - | +14.63% | - | - |
| 08/17 | 1,715 | 1,790 | 1,714 | 1,780 | +5.08% | 76,200 | - | +18.04% | - | - |
| 08/14 | 1,720 | 1,720 | 1,680 | 1,694 | -1.51% | 27,900 | - | +13.16% | - | - |
| 08/13 | 1,655 | 1,729 | 1,646 | 1,720 | +5.26% | 85,400 | - | +15.44% | - | - |
| 08/12 | 1,711 | 1,751 | 1,632 | 1,634 | +12.61% | 491,800 | - | +10.18% | - | - |
| 08/10 | 1,470 | 1,498 | 1,451 | 1,451 | -0.82% | 30,700 | - | -1.89% | - | - |
| 08/07 | 1,504 | 1,504 | 1,463 | 1,463 | -2.79% | 7,800 | - | -1.22% | - | - |
| 08/06 | 1,490 | 1,524 | 1,480 | 1,505 | +1.01% | 22,400 | - | +1.48% | - | - |
| 08/05 | 1,460 | 1,490 | 1,451 | 1,490 | +3.04% | 12,600 | - | +0.81% | - | - |
| 08/04 | 1,429 | 1,466 | 1,429 | 1,446 | +0.07% | 6,900 | - | -1.97% | - | - |
| 08/03 | 1,440 | 1,459 | 1,410 | 1,445 | 0% | 16,600 | - | -1.83% | - | - |
| 07/31 | 1,471 | 1,471 | 1,419 | 1,445 | +1.05% | 12,400 | - | -1.63% | - | - |
| 07/30 | 1,433 | 1,436 | 1,405 | 1,430 | -0.21% | 14,900 | - | -2.46% | - | - |
| 07/29 | 1,463 | 1,472 | 1,398 | 1,433 | -1.04% | 16,900 | - | -2.12% | - | - |
| 07/28 | 1,506 | 1,507 | 1,448 | 1,448 | -5.61% | 20,500 | - | -0.96% | - | - |
| 07/27 | 1,555 | 1,555 | 1,522 | 1,534 | -0.39% | 36,100 | - | +5.07% | - | - |
| 07/24 | 1,470 | 1,540 | 1,454 | 1,540 | +4.76% | 18,700 | - | +5.99% | - | - |
| 07/23 | 1,450 | 1,472 | 1,448 | 1,470 | +2.37% | 12,500 | - | +1.59% | - | - |
| 07/22 | 1,445 | 1,470 | 1,430 | 1,436 | -0.35% | 12,400 | - | -0.55% | - | - |
| 07/21 | 1,412 | 1,457 | 1,390 | 1,441 | +2.93% | 16,900 | - | 0% | - | - |
| 07/17 | 1,446 | 1,446 | 1,387 | 1,400 | -3.58% | 34,300 | - | -2.85% | - | - |
| 07/16 | 1,507 | 1,507 | 1,452 | 1,452 | -3.71% | 8,800 | - | +0.76% | - | - |
| 07/15 | 1,505 | 1,508 | 1,479 | 1,508 | +0.47% | 15,300 | - | +4.87% | - | - |
| 07/14 | 1,502 | 1,531 | 1,483 | 1,501 | -0.46% | 21,400 | - | +4.75% | - | - |
| 07/13 | 1,529 | 1,589 | 1,508 | 1,508 | -1.05% | 23,100 | - | +5.45% | - | - |
| 07/10 | 1,520 | 1,537 | 1,517 | 1,524 | +0.73% | 8,900 | - | +6.95% | - | - |
| 07/09 | 1,496 | 1,515 | 1,490 | 1,513 | +0.13% | 18,600 | - | +6.47% | - | - |
| 07/08 | 1,534 | 1,534 | 1,486 | 1,511 | -2.33% | 17,300 | - | +6.63% | - | - |
| 07/07 | 1,544 | 1,558 | 1,524 | 1,547 | +1.11% | 23,000 | - | +9.56% | - | - |
| 07/06 | 1,515 | 1,560 | 1,502 | 1,530 | +1.39% | 29,600 | - | +8.9% | - | - |
| 07/03 | 1,489 | 1,509 | 1,446 | 1,509 | +0.67% | 23,600 | - | +7.94% | - | - |
| 07/02 | 1,423 | 1,513 | 1,415 | 1,499 | +7.38% | 85,300 | - | +7.53% | - | - |
| 07/01 | 1,398 | 1,398 | 1,374 | 1,396 | -0.14% | 11,900 | - | +0.29% | - | - |
| 06/30 | 1,383 | 1,398 | 1,371 | 1,398 | +1.75% | 9,700 | - | +0.29% | - | - |
| 06/29 | 1,389 | 1,397 | 1,364 | 1,374 | -0.29% | 9,600 | - | -1.65% | - | - |
| 06/26 | 1,364 | 1,380 | 1,356 | 1,378 | +1.03% | 17,200 | - | -1.5% | - | - |
| 06/25 | 1,397 | 1,397 | 1,347 | 1,364 | -1.8% | 22,200 | - | -2.57% | - | - |
| 06/24 | 1,399 | 1,408 | 1,355 | 1,389 | +0.36% | 29,700 | - | -1.07% | - | - |
| 06/23 | 1,382 | 1,402 | 1,369 | 1,384 | -0.14% | 24,200 | - | -1.63% | - | - |
| 06/22 | 1,379 | 1,415 | 1,367 | 1,386 | +1.76% | 35,500 | - | -1.84% | - | - |
| 06/19 | 1,379 | 1,379 | 1,343 | 1,362 | -1.94% | 23,400 | - | -3.95% | - | - |
| 06/18 | 1,394 | 1,394 | 1,370 | 1,389 | -0.43% | 16,900 | - | -2.39% | - | - |
| 06/17 | 1,377 | 1,410 | 1,367 | 1,395 | +1.23% | 20,400 | - | -2.11% | - | - |
| 06/16 | 1,421 | 1,431 | 1,364 | 1,378 | -3.77% | 18,800 | - | -3.91% | - | - |
| 06/15 | 1,401 | 1,443 | 1,401 | 1,432 | +2.21% | 11,900 | - | -0.83% | - | - |
| 06/12 | 1,400 | 1,430 | 1,379 | 1,401 | +2.19% | 33,600 | - | -3.51% | - | - |
| 06/11 | 1,392 | 1,392 | 1,346 | 1,371 | -1.58% | 23,300 | - | -6.1% | - | - |
| 06/10 | 1,401 | 1,401 | 1,378 | 1,393 | -1.07% | 20,600 | - | -5.17% | - | - |
| 06/09 | 1,405 | 1,440 | 1,392 | 1,408 | +1.29% | 23,300 | - | -4.61% | - | - |
| 06/08 | 1,404 | 1,404 | 1,360 | 1,390 | -3.07% | 28,800 | - | -6.21% | - | - |
| 06/05 | 1,390 | 1,436 | 1,388 | 1,434 | +2.8% | 28,800 | - | -3.63% | - | - |
| 06/04 | 1,386 | 1,415 | 1,369 | 1,395 | -0.29% | 29,100 | - | -6.06% | - | - |
| 06/03 | 1,380 | 1,405 | 1,372 | 1,399 | +2.04% | 46,800 | - | -5.79% | - | - |
| 06/02 | 1,350 | 1,375 | 1,322 | 1,371 | +1.48% | 57,900 | - | -7.55% | - | - |
| 06/01 | 1,408 | 1,408 | 1,350 | 1,351 | -4.05% | 50,900 | - | -8.78% | - | - |
| 05/29 | 1,441 | 1,441 | 1,397 | 1,408 | -2.76% | 39,400 | - | -4.93% | - | - |
| 05/28 | 1,438 | 1,458 | 1,415 | 1,448 | +0.42% | 24,100 | - | -2.03% | - | - |
| 05/27 | 1,482 | 1,482 | 1,442 | 1,442 | -2.76% | 24,000 | - | -2.17% | - | - |
| 05/26 | 1,428 | 1,490 | 1,423 | 1,483 | +4.66% | 34,400 | - | +0.88% | - | - |
| 05/25 | 1,420 | 1,443 | 1,405 | 1,417 | +1% | 25,700 | - | -3.28% | - | - |
| 05/22 | 1,482 | 1,482 | 1,400 | 1,403 | -5.33% | 50,600 | - | -4.04% | - | - |
| 05/21 | 1,472 | 1,483 | 1,454 | 1,482 | +1.3% | 28,700 | - | +1.51% | - | - |
| 05/20 | 1,505 | 1,505 | 1,428 | 1,463 | -2.79% | 41,200 | - | +0.48% | - | - |
| 05/19 | 1,525 | 1,569 | 1,495 | 1,505 | -1.31% | 54,200 | - | +3.58% | - | - |
| 05/18 | 1,504 | 1,530 | 1,477 | 1,525 | +1.4% | 88,000 | - | +5.32% | - | - |
| 05/15 | 1,420 | 1,510 | 1,406 | 1,504 | +5.99% | 91,000 | - | +4.37% | - | - |
| 05/14 | 1,510 | 1,545 | 1,415 | 1,419 | -12.94% | 184,000 | - | -1.05% | - | - |
| 05/13 | 1,630 | 1,632 | 1,604 | 1,630 | -0.31% | 46,600 | - | +13.91% | - | - |
| 05/12 | 1,639 | 1,668 | 1,616 | 1,635 | +0.31% | 59,000 | - | +15.14% | - | - |
| 05/11 | 1,620 | 1,655 | 1,602 | 1,630 | +2.64% | 65,400 | - | +15.6% | - | - |
| 05/08 | 1,600 | 1,600 | 1,546 | 1,588 | -1.37% | 42,000 | - | +13.67% | - | - |
| 05/07 | 1,580 | 1,618 | 1,555 | 1,610 | +3.8% | 129,600 | - | +16.08% | - | - |
| 05/01 | 1,563 | 1,566 | 1,520 | 1,551 | -0.58% | 46,600 | - | +12.55% | - | - |
| 04/30 | 1,511 | 1,573 | 1,500 | 1,560 | +1.5% | 120,700 | - | +13.7% | - | - |
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 3月期 | 810 5/2 | 410 3/21 3/18 他4件 | 75,000 8/16 | - | - | +18.55% 5/10 | -17.81% 8/9 |
| 2009年 3月期 | 450 4/2 4/1 | 258 12/25 12/24 他2件 | 133,000 12/9 | - | - | +14.69% 1/14 | -15.86% 10/10 |
| 2010年 3月期 | 377 7/1 | 269 12/15 12/14 他3件 | 86,000 12/10 | - | - | +10.36% 1/19 | -9.8% 5/10 |
| 2011年 3月期 | 355 3/25 | 214 3/15 | 105,000 3/15 | 84億5077万 | 50億9427万 | +18.62% 3/28 | -16.27% 3/17 |
| 2012年 3月期 | 347 4/4 | 236 11/16 | 108,000 2/27 | 82億6033万 | 56億1798万 | +8.59% 1/6 | -11.1% 8/9 |
| 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 | +12.57% 3/19 | -8.35% 5/28 |
| 2014年 3月期 | 557 2/19 | 295 4/2 | 92,000 4/26 | 132億5938万 | 70億2247万 | +18.49% 5/22 | -11.59% 8/30 |
| 2015年 3月期 | 550 1/19 | 418 5/21 | 226,000 4/10 | 130億9275万 | 99億5049万 | +10.53% 11/10 | -13.88% 5/21 |
| 2016年 3月期 | 642 3/10 | 475 2/12 | 89,700 2/25 | 152億8281万 | 113億737万 | +14.11% 3/11 | -10.53% 2/12 |
| 2017年 3月期 | 800 2/13 | 565 4/5 | 61,900 2/16 | 160億 | 113億 | +18.74% 2/13 | -7.33% 3/14 |
| 2018年 3月期 | 945 11/2 | 601 4/13 | 721,800 2/9 | 189億 | 120億2000万 | +18.04% 7/7 | -11.5% 2/6 |
| 2019年 3月期 | 947 5/14 | 509 12/25 | 1,005,700 11/8 | 189億4000万 | 101億8000万 | +13.16% 5/14 | -23.52% 10/30 |
| 2020年 3月期 | 822 1/17 | 455 3/13 | 901,100 9/13 | 147億9600万 | 81億9000万 | +15.18% 4/30 | -23.19% 3/13 |
| 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 | +11.16% 1/15 | -7.33% 4/22 |
| 2022年 3月期 | 720 4/2 | 587 3/11 | 796,000 10/28 | 122億4000万 | 99億7900万 | +7.2% 4/1 | -7.41% 2/8 |
| 2023年 3月期 | 724 6/30 | 588 11/16 | 702,400 9/14 | 123億800万 | 99億9600万 | +7.7% 6/30 | -6.46% 8/8 |
| 2024年 3月期 | 925 2/2 | 602 4/6 | 842,800 8/15 | 157億2500万 | 102億3400万 | +12.41% 12/8 | -12.07% 2/13 |
| 2025年 3月期 | 893 2/14 | 601 8/5 | 607,600 8/16 | 142億8800万 | 96億1600万 | +8.04% 2/14 | -20.08% 8/5 |
| 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 | +43.66% 10/29 | -9.06% 3/31 |
| 最新 | 1,700 2026/9/28 | 19,900 | 272億 | +1.43% 1,676 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 40%（1.4倍）
- 1985/12/28 vs 1984/12/28
- 29%（1.29倍）
- 1986/12/27 vs 1985/12/28
- 22%（1.22倍）
- 1987/12/28 vs 1986/12/27
- 53%（1.53倍）
- 1988/12/28 vs 1987/12/28
- 9%（1.09倍）
- 1989/12/29 vs 1988/12/28
- 32%（1.32倍）
- 1990/12/28 vs 1989/12/29
- -31%（0.69倍）
- 1991/12/30 vs 1990/12/28
- 34%（1.34倍）
- 1992/12/30 vs 1991/12/30
- -13%（0.87倍）
- 1993/12/30 vs 1992/12/30
- 6%（1.06倍）
- 1994/12/29 vs 1993/12/30
- -7%（0.93倍）
- 1995/12/29 vs 1994/12/29
- 0%（1倍）
- 1996/12/30 vs 1995/12/29
- -5%（0.95倍）
- 1997/12/30 vs 1996/12/30
- -54%（0.46倍）
- 1998/12/30 vs 1997/12/30
- -12%（0.88倍）
- 1999/12/30 vs 1998/12/30
- -17%（0.83倍）
- 2000/12/29 vs 1999/12/30
- -7%（0.93倍）
- 2001/12/28 vs 2000/12/29
- -5%（0.95倍）
- 2002/12/30 vs 2001/12/28
- -21%（0.79倍）
- 2003/12/29 vs 2002/12/30
- 23%（1.23倍）
- 2004/12/30 vs 2003/12/29
- 47%（1.47倍）
- 2005/12/29 vs 2004/12/30
- 88%（1.88倍）
- 2006/12/28 vs 2005/12/29
- -23%（0.77倍）
- 2007/12/28 vs 2006/12/28
- -22%（0.78倍）
- 2008/12/30 vs 2007/12/28
- -41%（0.59倍）
- 2009/12/30 vs 2008/12/30
- -4%（0.96倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 79%（1.79倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- 11%（1.11倍）
- 2017/12/29 vs 2016/12/30
- 45%（1.45倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 32%（1.32倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 33%（1.33倍）
- 2024/12/30 vs 2023/12/29
- -9%（0.91倍）
- 2025/12/30 vs 2024/12/30
- 79%（1.79倍）
- 2026/09/28 vs 2025/12/30
- 28%（1.28倍）
- 過去安値
211円（2002/12/18） - 706%（8.06倍）
1,700円（9/28）
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。
