- 2180
- 2026/09/11
- 時価
- 198億円
- PER
- -倍
- 2010年以降
- 赤字-70.23倍
（2010-2026年） - PBR
- 5.18倍
- 2010年以降
- 0.42-15.33倍
（2010-2026年） - 配当
- 0.84%
- ROE
- -%
- ROA
- -%
- 資料
- Link
- CSV,JSON
サニーサイドアップグループ（2180）の株価チャート
株価
9/11
- 前日 (9/10)
- 1,309
- 始値
- 1,309
- 高値
- 1,309
- 安値
- 1,309
- 終値 ±0%
- 1,309
- 出来高 +3.45%
- 3,000
乖離率
- 株価（5日）
移動平均値 - +0.08%
1,308 - 株価（25日）
移動平均値 - +0.08%
1,308 - 出来高（5日）
移動平均値 - -79.02%
14,300
2026/04/17～2026/09/11
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 | ||||||||||
| 09/11 | 1,309 | 1,309 | 1,309 | 1,309 | 0% | 3,000 | 198億9365万 | +0.08% | - | 5.18 |
| 09/10 | 1,309 | 1,309 | 1,309 | 1,309 | 0% | 2,900 | 198億9365万 | +0.08% | - | 5.18 |
| 09/09 | 1,309 | 1,309 | 1,309 | 1,309 | +0.23% | 14,800 | 198億9365万 | +0.08% | - | 5.18 |
| 09/08 | 1,306 | 1,307 | 1,306 | 1,306 | 0% | 33,300 | 198億4806万 | -0.15% | - | 5.17 |
| 09/07 | 1,309 | 1,309 | 1,305 | 1,306 | -0.23% | 17,500 | 198億4806万 | -0.15% | - | 5.17 |
| 09/04 | 1,309 | 1,309 | 1,309 | 1,309 | 0% | 5,300 | 198億9365万 | +0.08% | - | 5.18 |
| 09/03 | 1,309 | 1,310 | 1,309 | 1,309 | -0.15% | 2,100 | 198億9365万 | +0.08% | - | 5.18 |
| 09/02 | 1,311 | 1,315 | 1,309 | 1,311 | +0.15% | 8,100 | 199億2405万 | +0.23% | - | 5.19 |
| 09/01 | 1,309 | 1,315 | 1,309 | 1,309 | +0.08% | 17,800 | 198億9365万 | +0.15% | - | 5.18 |
| 08/31 | 1,308 | 1,310 | 1,308 | 1,308 | 0% | 14,500 | 198億7846万 | +0.08% | - | 5.18 |
| 08/28 | 1,308 | 1,308 | 1,308 | 1,308 | 0% | 200 | 198億7846万 | +0.08% | - | 5.18 |
| 08/27 | 1,308 | 1,308 | 1,308 | 1,308 | +0.08% | 300 | 198億7846万 | +0.08% | - | 5.18 |
| 08/26 | 1,309 | 1,309 | 1,307 | 1,307 | -0.08% | 11,600 | 198億6326万 | 0% | - | 5.17 |
| 08/25 | 1,307 | 1,309 | 1,307 | 1,308 | +0.08% | 3,500 | 198億7846万 | +0.08% | - | 5.18 |
| 08/24 | 1,307 | 1,309 | 1,307 | 1,307 | 0% | 7,200 | 198億6326万 | 0% | - | 5.17 |
| 08/21 | 1,307 | 1,308 | 1,307 | 1,307 | 0% | 2,200 | 198億6326万 | 0% | - | 5.17 |
| 08/20 | 1,307 | 1,308 | 1,307 | 1,307 | 0% | 1,700 | 198億6326万 | 0% | - | 5.17 |
| 08/19 | 1,307 | 1,309 | 1,307 | 1,307 | 0% | 15,800 | 198億6326万 | 0% | - | 5.17 |
| 08/18 | 1,307 | 1,308 | 1,307 | 1,307 | 0% | 2,000 | 198億6326万 | 0% | - | 5.17 |
| 08/17 | 1,308 | 1,308 | 1,307 | 1,307 | 0% | 6,100 | 198億6326万 | 0% | - | 5.17 |
| 08/14 | 1,308 | 1,308 | 1,307 | 1,307 | -0.08% | 6,900 | 198億6326万 | 0% | - | 5.17 |
| 08/13 | 1,308 | 1,311 | 1,308 | 1,308 | 0% | 18,000 | 198億7846万 | +0.08% | - | 5.18 |
| 08/12 | 1,307 | 1,308 | 1,307 | 1,308 | +0.08% | 1,300 | 198億7846万 | +0.08% | - | 5.18 |
| 08/10 | 1,307 | 1,308 | 1,307 | 1,307 | 0% | 2,900 | 198億6326万 | 0% | - | 5.17 |
| 08/07 | 1,307 | 1,308 | 1,307 | 1,307 | 0% | 1,200 | 198億6326万 | 0% | - | 5.17 |
| 08/06 | 1,307 | 1,308 | 1,307 | 1,307 | -0.08% | 2,000 | 198億6326万 | 0% | - | 5.17 |
| 08/05 | 1,307 | 1,309 | 1,307 | 1,308 | +0.08% | 9,800 | 198億7846万 | +0.08% | - | 5.18 |
| 08/04 | 1,307 | 1,308 | 1,307 | 1,307 | 0% | 2,200 | 198億6326万 | 0% | - | 5.17 |
| 08/03 | 1,307 | 1,309 | 1,307 | 1,307 | 0% | 4,400 | 198億6326万 | 0% | - | 5.17 |
| 07/31 | 1,308 | 1,309 | 1,305 | 1,307 | -0.08% | 52,000 | 198億6326万 | 0% | - | 5.17 |
| 07/30 | 1,307 | 1,308 | 1,307 | 1,308 | -0.08% | 4,800 | 198億7846万 | +0.08% | - | 5.18 |
| 07/29 | 1,307 | 1,309 | 1,307 | 1,309 | +0.15% | 12,000 | 198億9365万 | +0.23% | - | 5.18 |
| 07/28 | 1,307 | 1,309 | 1,307 | 1,307 | -0.08% | 2,100 | 198億6326万 | +0.08% | - | 5.17 |
| 07/27 | 1,308 | 1,309 | 1,307 | 1,308 | +0.08% | 2,100 | 198億7846万 | +0.08% | - | 5.18 |
| 07/24 | 1,308 | 1,310 | 1,307 | 1,307 | 0% | 1,500 | 198億6326万 | 0% | - | 5.17 |
| 07/23 | 1,307 | 1,310 | 1,307 | 1,307 | +0.08% | 22,300 | 198億6326万 | 0% | - | 5.17 |
| 07/22 | 1,307 | 1,307 | 1,306 | 1,306 | 0% | 5,800 | 198億4806万 | -0.15% | - | 5.17 |
| 07/21 | 1,306 | 1,307 | 1,306 | 1,306 | 0% | 11,600 | 198億4806万 | -0.15% | - | 5.17 |
| 07/17 | 1,306 | 1,307 | 1,306 | 1,306 | 0% | 5,500 | 198億4806万 | -0.23% | - | 5.17 |
| 07/16 | 1,306 | 1,307 | 1,306 | 1,306 | 0% | 5,100 | 198億4806万 | -0.23% | - | 5.17 |
| 07/15 | 1,306 | 1,307 | 1,306 | 1,306 | -0.08% | 10,500 | 198億4806万 | -0.31% | - | 5.17 |
| 07/14 | 1,306 | 1,307 | 1,306 | 1,307 | 0% | 23,200 | 198億6326万 | -0.23% | - | 5.17 |
| 07/13 | 1,307 | 1,309 | 1,306 | 1,307 | -0.15% | 29,900 | 198億6326万 | -0.31% | - | 5.17 |
| 07/10 | 1,307 | 1,309 | 1,307 | 1,309 | +0.15% | 14,300 | 198億9365万 | -0.15% | - | 5.18 |
| 07/09 | 1,307 | 1,308 | 1,306 | 1,307 | +0.08% | 8,800 | 198億6326万 | -0.31% | - | 5.17 |
| 07/08 | 1,307 | 1,308 | 1,306 | 1,306 | 0% | 2,400 | 198億4806万 | -0.46% | - | 5.17 |
| 07/07 | 1,306 | 1,308 | 1,306 | 1,306 | 0% | 6,300 | 198億4806万 | -0.46% | - | 5.17 |
| 07/06 | 1,306 | 1,309 | 1,306 | 1,306 | 0% | 44,200 | 198億4806万 | -0.46% | - | 5.17 |
| 07/03 | 1,305 | 1,307 | 1,305 | 1,306 | +0.08% | 19,100 | 198億4806万 | -0.53% | - | 5.17 |
| 07/02 | 1,305 | 1,306 | 1,305 | 1,305 | 0% | 14,500 | 198億3286万 | -0.61% | - | 5.17 |
| 07/01 | 1,306 | 1,306 | 1,305 | 1,305 | -0.08% | 68,800 | 198億3286万 | -0.68% | - | 5.17 |
| 06/30 | 1,307 | 1,309 | 1,305 | 1,306 | -0.23% | 37,700 | 198億4806万 | -0.61% | - | 5.17 |
| 06/29 | 1,306 | 1,311 | 1,306 | 1,309 | +0.31% | 32,100 | 198億9365万 | -0.46% | - | 5.18 |
| 06/26 | 1,305 | 1,310 | 1,305 | 1,305 | 0% | 110,600 | 198億3286万 | -0.76% | - | 5.17 |
| 06/25 | 1,306 | 1,308 | 1,304 | 1,305 | 0% | 39,700 | 198億3286万 | -0.76% | - | 5.17 |
| 06/24 | 1,307 | 1,309 | 1,304 | 1,305 | -0.15% | 44,800 | 198億3286万 | -0.84% | - | 5.17 |
| 06/23 | 1,310 | 1,310 | 1,306 | 1,307 | -0.68% | 29,000 | 198億6326万 | -0.68% | - | 5.17 |
| 06/22 | 1,316 | 1,318 | 1,316 | 1,316 | 0% | 192,900 | 200億4万 | -0.08% | - | 5.21 |
| 06/19 | 1,316 | 1,317 | 1,316 | 1,316 | -0.08% | 52,800 | 200億4万 | -0.08% | - | 5.21 |
| 06/18 | 1,318 | 1,318 | 1,317 | 1,317 | 0% | 143,600 | 200億1523万 | +0.08% | - | 5.21 |
| 06/17 | 1,317 | 1,318 | 1,317 | 1,317 | 0% | 40,600 | 200億1523万 | +0.08% | - | 5.21 |
| 06/16 | 1,318 | 1,318 | 1,317 | 1,317 | -0.08% | 24,800 | 200億1523万 | +0.84% | - | 5.21 |
| 06/15 | 1,318 | 1,318 | 1,317 | 1,318 | +0.08% | 107,300 | 200億3043万 | +1.78% | - | 5.22 |
| 06/12 | 1,318 | 1,318 | 1,317 | 1,317 | 0% | 54,100 | 200億1523万 | +2.65% | - | 5.21 |
| 06/11 | 1,317 | 1,318 | 1,317 | 1,317 | 0% | 29,300 | 200億1523万 | +3.62% | - | 5.21 |
| 06/10 | 1,317 | 1,318 | 1,317 | 1,317 | -0.08% | 20,900 | 200億1523万 | +4.69% | - | 5.21 |
| 06/09 | 1,318 | 1,318 | 1,317 | 1,318 | +0.08% | 95,600 | 200億3043万 | +5.86% | - | 5.22 |
| 06/08 | 1,317 | 1,318 | 1,317 | 1,317 | 0% | 102,900 | 200億1523万 | +6.9% | - | 5.21 |
| 06/05 | 1,318 | 1,318 | 1,317 | 1,317 | 0% | 114,200 | 200億1523万 | +8.22% | - | 5.21 |
| 06/04 | 1,317 | 1,318 | 1,317 | 1,317 | +0.08% | 84,400 | 200億1523万 | +9.57% | - | 5.21 |
| 06/03 | 1,317 | 1,318 | 1,316 | 1,316 | 0% | 54,300 | 200億4万 | +10.96% | - | 5.21 |
| 06/02 | 1,317 | 1,318 | 1,316 | 1,316 | -0.08% | 193,700 | 200億4万 | +12.48% | - | 5.21 |
| 06/01 | 1,317 | 1,317 | 1,316 | 1,317 | +0.08% | 421,000 | 200億1523万 | +14.03% | - | 5.21 |
| 05/29 | 1,317 | 1,317 | 1,316 | 1,316 | 0% | 135,300 | 200億4万 | +15.44% | - | 5.21 |
| 05/28 | 1,317 | 1,317 | 1,316 | 1,316 | 0% | 214,900 | 200億4万 | +16.98% | - | 5.21 |
| 05/27 | 1,316 | 1,317 | 1,316 | 1,316 | 0% | 123,200 | 200億4万 | +18.67% | - | 5.21 |
| 05/26 | 1,316 | 1,317 | 1,316 | 1,316 | 0% | 137,800 | 200億4万 | +20.29% | - | 5.21 |
| 05/25 | 1,316 | 1,317 | 1,316 | 1,316 | 0% | 90,200 | 200億4万 | +22.08% | - | 5.21 |
| 05/22 | 1,316 | 1,317 | 1,316 | 1,316 | 0% | 96,500 | 200億4万 | +23.8% | - | 5.21 |
| 05/21 | 1,317 | 1,317 | 1,316 | 1,316 | 0% | 76,400 | 200億4万 | +25.69% | - | 5.21 |
| 05/20 | 1,316 | 1,317 | 1,316 | 1,316 | 0% | 58,700 | 200億4万 | +27.52% | - | 5.21 |
| 05/19 | 1,316 | 1,317 | 1,315 | 1,316 | +0.08% | 267,300 | 200億4万 | +29.4% | - | 5.21 |
| 05/18 | 1,315 | 1,316 | 1,315 | 1,315 | 0% | 270,500 | 199億8484万 | +31.24% | - | 5.2 |
| 05/15 | 1,315 | 1,316 | 1,315 | 1,315 | 0% | 392,700 | 199億8484万 | +33.37% | - | 5.2 |
| 05/14 | 1,317 | 1,317 | 1,315 | 1,315 | +25.6% | 618,300 | 199億8484万 | +35.57% | - | 5.2 |
| 05/13 | 1,041 | 1,062 | 989 | 1,047 | -0.95% | 116,300 | 159億1188万 | +9.86% | - | 4.14 |
| 05/12 | 1,023 | 1,067 | 1,019 | 1,057 | +3.32% | 96,000 | 160億6386万 | +11.62% | - | 4.18 |
| 05/11 | 999 | 1,038 | 991 | 1,023 | +2.4% | 58,700 | 155億4714万 | +8.71% | - | 4.05 |
| 05/08 | 995 | 1,005 | 987 | 999 | +0.2% | 22,000 | 151億8240万 | +6.96% | - | 3.95 |
| 05/07 | 985 | 1,007 | 974 | 997 | +0.71% | 37,200 | 151億5200万 | +7.32% | - | 3.95 |
| 05/01 | 992 | 1,005 | 964 | 990 | -1.69% | 58,300 | 150億4562万 | +7.03% | - | 3.92 |
| 04/30 | 937 | 1,013 | 930 | 1,007 | +6.67% | 121,900 | 153億398万 | +9.1% | - | 3.99 |
| 04/28 | 920 | 944 | 920 | 944 | +1.18% | 21,500 | 143億4653万 | +2.61% | - | 3.74 |
| 04/27 | 927 | 936 | 917 | 933 | +2.3% | 30,500 | 141億7936万 | +1.52% | - | 3.69 |
| 04/24 | 927 | 927 | 907 | 912 | -0.87% | 12,700 | 138億6021万 | -0.65% | - | 3.61 |
| 04/23 | 928 | 931 | 908 | 920 | -1.39% | 25,300 | 139億8179万 | 0% | - | 3.64 |
| 04/22 | 931 | 940 | 930 | 933 | -1.27% | 14,200 | 141億7936万 | +1.08% | - | 3.69 |
| 04/21 | 946 | 949 | 935 | 945 | +0.85% | 15,100 | 143億6173万 | +2.27% | - | 3.74 |
| 04/20 | 954 | 955 | 923 | 937 | +1.08% | 19,600 | 142億4015万 | +1.41% | - | 3.71 |
| 04/17 | 932 | 937 | 920 | 927 | -1.59% | 15,100 | 140億8817万 | +0.22% | - | 3.67 |
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 | |
| 2009年 6月期 | 260 4,160 9/9 | 64 1,020 11/19 | 5,862,400 366,400 9/5 | - | - | +22.73% 1/14 | -41.65% 10/14 |
| 2010年 6月期 | 75 1,200 8/12 | 44 700 6/30 700 6/28 他6件 | 84,800 5,300 1/22 | - | 5億9332万 | +33.92% 2/18 | -15.5% 12/2 |
| 2011年 6月期 | 85 1,365 2/14 | 38 610 10/6 601 9/24 他2件 | 700,800 43,800 2/14 | 11億5697万 | 5億856万 | +42.89% 2/10 | -24.44% 3/15 |
| 2012年 6月期 | 125 1,999 3/21 | 44 700 11/7 700 11/4 | 1,046,400 65,400 2/27 | 16億9435万 | 5億9332万 | +77.83% 2/9 | -19% 8/12 |
| 2013年 6月期 | 543 2,170 5/8 | 86 1,370 9/10 1,370 9/7 他2件 | 1,480,000 92,500 8/17 | 73億5716万 | 11億6121万 | +94.45% 11/26 | -24.11% 8/20 |
| 2014年 6月期 | 485 1,941 9/9 | 202 808 2/21 807 2/20 | 980,800 245,200 9/9 | 65億8076万 | 28億5967万 | +20.61% 8/6 | -22.52% 11/12 |
| 2015年 6月期 | 328 1,311 4/9 | 217 866 12/22 | 996,800 249,200 4/9 | 46億5037万 | 30億7187万 | +15.96% 4/8 | -9.04% 7/10 |
| 2016年 6月期 | 341 1,364 11/16 | 182 729 2/15 | 1,392,000 348,000 2/12 | 49億2567万 | 26億3256万 | +32.52% 11/16 | -31.92% 2/12 |
| 2017年 6月期 | 469 937 6/9 | 192 767 8/18 | 318,800 79,700 4/25 | 69億3679万 | 28億3605万 | +22.05% 4/26 | -13.24% 7/7 |
| 2018年 6月期 | 635 1,269 4/2 | 380 760 7/10 760 7/7 | 532,200 266,100 8/1 | 94億2562万 | 56億2780万 | +26.85% 3/14 | -13.38% 5/15 |
| 2019年 6月期 | 1,174 2,347 6/13 | 449 898 7/9 898 7/6 | 729,000 364,500 6/7 | 175億4617万 | 66億7178万 | +36.05% 3/6 | -13.23% 4/4 |
| 2020年 6月期 | 1,276 1/23 | 460 3/19 | 934,300 11/12 | 193億8448万 | 69億8813万 | +31.56% 5/11 | -39.91% 3/13 |
| 2021年 6月期 | 885 6/14 | 576 8/3 7/31 | 220,000 9/7 | 134億4456万 | 87億5036万 | +16.68% 9/14 | -9.47% 7/15 |
| 2022年 6月期 | 828 11/15 | 530 6/20 | 451,100 6/30 | 125億7864万 | 80億5154万 | +12.92% 7/22 | -22.23% 5/17 |
| 2023年 6月期 | 758 5/12 | 501 1/17 1/16 | 191,400 5/16 | 115億1523万 | 76億1099万 | +15.45% 4/18 | -11.15% 1/5 |
| 2024年 6月期 | 883 9/22 | 553 12/27 12/26 | 344,200 2/14 | 134億1418万 | 84億416万 | +21.86% 2/26 | -19.46% 11/15 |
| 2025年 6月期 | 694 7/19 | 428 4/7 | 697,800 9/25 | 105億4713万 | 65億457万 | +14.41% 9/26 | -27.64% 8/5 |
| 2026年 6月期 | 1,318 6/22 6/18 他13件 | 524 7/8 | 618,300 5/14 | - | 79億6354万 | +35.59% 5/14 | -9.55% 3/31 |
| 最新 | 1,309 2026/9/11 | 3,000 | 198億9365万 | +0.08% 1,308 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -38%（0.62倍）
- 2010/12/29 vs 2009/12/30
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/29
- 15%（1.15倍）
- 2012/12/28 vs 2011/12/30
- 290%（3.9倍）
- 2013/12/30 vs 2012/12/28
- 24%（1.24倍）
- 2014/12/30 vs 2013/12/30
- -10%（0.9倍）
- 2015/12/30 vs 2014/12/30
- 36%（1.36倍）
- 2016/12/30 vs 2015/12/30
- -26%（0.74倍）
- 2017/12/29 vs 2016/12/30
- 86%（1.86倍）
- 2018/12/28 vs 2017/12/29
- 32%（1.32倍）
- 2019/12/30 vs 2018/12/28
- 107%（2.07倍）
- 2020/12/30 vs 2019/12/30
- -44%（0.56倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- -28%（0.72倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/12/30 vs 2023/12/29
- -4%（0.96倍）
- 2025/12/30 vs 2024/12/30
- 58%（1.58倍）
- 2026/09/11 vs 2025/12/30
- 50%（1.5倍）
- 過去安値
38円（2010/09/24） - 3385%（34.85倍）
1,309円（9/11）
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。
