サンエー（2659）の株価チャート
株価
7/7
- 前日 (7/6)
- 3,240
- 始値
- 3,225
- 高値
- 3,380
- 安値
- 3,195
- 終値 +4.32%
- 3,380
- 出来高 +100.66%
- 333,700
乖離率
- 株価（5日）
移動平均値 - +4.42%
3,237 - 株価（25日）
移動平均値 - +6.22%
3,182 - 出来高（5日）
移動平均値 - +60.23%
208,260
2026/02/09～2026/07/07
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 | ||||||||||
| 07/07 | 3,225 | 3,380 | 3,195 | 3,380 | +4.32% | 333,700 | 2161億9598万 | +6.22% | 18.72 | 1.38 |
| 07/06 | 3,200 | 3,265 | 3,200 | 3,240 | +1.73% | 166,300 | 2072億4111万 | +2.18% | 17.94 | 1.33 |
| 07/03 | 3,250 | 3,255 | 3,185 | 3,185 | -0.93% | 173,200 | 2037億2313万 | +0.6% | 17.64 | 1.3 |
| 07/02 | 3,205 | 3,235 | 3,185 | 3,215 | +1.58% | 148,400 | 2056億4203万 | +1.64% | 17.8 | 1.32 |
| 07/01 | 3,190 | 3,195 | 3,145 | 3,165 | -1.56% | 219,700 | 2024億4386万 | +0.19% | 17.53 | 1.3 |
| 06/30 | 3,225 | 3,245 | 3,205 | 3,215 | -0.16% | 223,700 | 2056億4203万 | +1.87% | 17.8 | 1.32 |
| 06/29 | 3,185 | 3,240 | 3,165 | 3,220 | +1.1% | 265,400 | 2059億6185万 | +2.19% | 17.83 | 1.32 |
| 06/26 | 3,150 | 3,190 | 3,135 | 3,185 | +1.27% | 146,200 | 2037億2313万 | +1.21% | 17.64 | 1.3 |
| 06/25 | 3,160 | 3,175 | 3,140 | 3,145 | -0.47% | 149,600 | 2011億6460万 | -0.13% | 17.42 | 1.29 |
| 06/24 | 3,180 | 3,200 | 3,140 | 3,160 | +0.64% | 158,700 | 2021億2405万 | +0.25% | 17.5 | 1.29 |
| 06/23 | 3,095 | 3,140 | 3,070 | 3,140 | +1.95% | 223,900 | 2008億4478万 | -0.51% | 17.39 | 1.29 |
| 06/22 | 3,100 | 3,110 | 3,045 | 3,080 | -0.48% | 172,900 | 1970億698万 | -2.56% | 17.06 | 1.26 |
| 06/19 | 3,110 | 3,115 | 3,050 | 3,095 | -2.52% | 309,000 | 1979億6643万 | -2.3% | 17.14 | 1.27 |
| 06/18 | 3,165 | 3,195 | 3,130 | 3,175 | +0.32% | 147,800 | 2030億8350万 | +0.03% | 17.58 | 1.3 |
| 06/17 | 3,185 | 3,205 | 3,145 | 3,165 | 0% | 119,600 | 2024億4386万 | -0.38% | 17.53 | 1.3 |
| 06/16 | 3,180 | 3,200 | 3,140 | 3,165 | -1.25% | 134,300 | 2024億4386万 | -0.44% | 17.53 | 1.3 |
| 06/15 | 3,230 | 3,245 | 3,195 | 3,205 | -0.47% | 144,500 | 2050億240万 | +0.75% | 17.75 | 1.31 |
| 06/12 | 3,240 | 3,255 | 3,210 | 3,220 | -0.62% | 195,400 | 2059億6185万 | +1.19% | 17.83 | 1.32 |
| 06/11 | 3,240 | 3,260 | 3,205 | 3,240 | +1.09% | 141,800 | 2072億4111万 | +1.82% | 17.94 | 1.33 |
| 06/10 | 3,190 | 3,230 | 3,190 | 3,205 | +1.26% | 138,300 | 2050億240万 | +0.79% | 17.75 | 1.31 |
| 06/09 | 3,180 | 3,190 | 3,130 | 3,165 | -0.63% | 142,200 | 2024億4386万 | -0.53% | 17.53 | 1.3 |
| 06/08 | 3,155 | 3,185 | 3,150 | 3,185 | +1.76% | 151,300 | 2037億2313万 | -0.06% | 17.64 | 1.3 |
| 06/05 | 3,140 | 3,165 | 3,120 | 3,130 | -0.16% | 119,600 | 2002億515万 | -1.85% | 17.33 | 1.28 |
| 06/04 | 3,150 | 3,180 | 3,135 | 3,135 | -0.32% | 125,800 | 2005億2497万 | -1.85% | 17.36 | 1.28 |
| 06/03 | 3,100 | 3,145 | 3,075 | 3,145 | +1.45% | 165,200 | 2011億6460万 | -1.63% | 17.42 | 1.29 |
| 06/02 | 3,050 | 3,120 | 3,020 | 3,100 | -0.16% | 147,200 | 1982億8625万 | -3.19% | 17.17 | 1.27 |
| 06/01 | 3,090 | 3,125 | 3,045 | 3,105 | 0% | 215,300 | 1986億607万 | -3.27% | 17.19 | 1.27 |
| 05/29 | 3,110 | 3,150 | 3,100 | 3,105 | -0.8% | 150,700 | 1986億607万 | -3.57% | 17.19 | 1.29 |
| 05/28 | 3,125 | 3,130 | 3,070 | 3,130 | +1.29% | 192,200 | 2002億515万 | -3.04% | 17.33 | 1.3 |
| 05/27 | 3,085 | 3,095 | 3,010 | 3,090 | +0.32% | 164,400 | 1976億4662万 | -4.57% | 17.11 | 1.28 |
| 05/26 | 3,140 | 3,150 | 3,070 | 3,080 | -1.75% | 159,300 | 1970億698万 | -5.2% | 17.06 | 1.28 |
| 05/25 | 3,205 | 3,215 | 3,120 | 3,135 | -2.64% | 149,300 | 2005億2497万 | -3.89% | 17.36 | 1.3 |
| 05/22 | 3,230 | 3,235 | 3,165 | 3,220 | 0% | 235,000 | 2059億6185万 | -1.56% | 17.83 | 1.34 |
| 05/21 | 3,260 | 3,270 | 3,205 | 3,220 | -1.68% | 185,700 | 2059億6185万 | -1.74% | 17.83 | 1.34 |
| 05/20 | 3,265 | 3,275 | 3,240 | 3,275 | +0.77% | 168,700 | 2094億7983万 | -0.24% | 18.14 | 1.36 |
| 05/19 | 3,290 | 3,295 | 3,230 | 3,250 | -0.15% | 168,100 | 2078億8075万 | -1.13% | 18 | 1.35 |
| 05/18 | 3,275 | 3,290 | 3,230 | 3,255 | -0.15% | 156,600 | 2082億56万 | -1% | 18.02 | 1.35 |
| 05/15 | 3,225 | 3,260 | 3,220 | 3,260 | +0.77% | 154,800 | 2085億2038万 | -1.03% | 18.05 | 1.35 |
| 05/14 | 3,240 | 3,245 | 3,195 | 3,235 | +0.62% | 138,900 | 2069億2130万 | -1.61% | 17.91 | 1.34 |
| 05/13 | 3,220 | 3,245 | 3,200 | 3,215 | -0.16% | 144,700 | 2056億4203万 | -2.07% | 17.8 | 1.33 |
| 05/12 | 3,245 | 3,265 | 3,205 | 3,220 | -0.62% | 155,100 | 2059億6185万 | -1.77% | 17.83 | 1.34 |
| 05/11 | 3,220 | 3,255 | 3,215 | 3,240 | +1.09% | 183,600 | 2072億4111万 | -1.01% | 17.94 | 1.34 |
| 05/08 | 3,200 | 3,235 | 3,175 | 3,205 | +0.31% | 226,200 | 2050億240万 | -1.84% | 17.75 | 1.33 |
| 05/07 | 3,165 | 3,210 | 3,165 | 3,195 | -1.69% | 333,400 | 2043億6276万 | -1.93% | 17.69 | 1.33 |
| 05/01 | 3,260 | 3,270 | 3,215 | 3,250 | -1.22% | 195,400 | 2078億8075万 | -0.09% | 18 | 1.35 |
| 04/30 | 3,245 | 3,295 | 3,225 | 3,290 | +1.39% | 196,300 | 2104億3928万 | +1.39% | 18.22 | 1.36 |
| 04/28 | 3,245 | 3,260 | 3,225 | 3,245 | +0.15% | 1,271,500 | 2075億6093万 | +0.28% | 17.97 | 1.35 |
| 04/27 | 3,245 | 3,255 | 3,215 | 3,240 | +0.78% | 215,800 | 2072億4111万 | +0.4% | 17.94 | 1.34 |
| 04/24 | 3,310 | 3,330 | 3,195 | 3,215 | -1.68% | 231,000 | 2056億4203万 | -0.03% | 17.8 | 1.33 |
| 04/23 | 3,270 | 3,290 | 3,240 | 3,270 | -0.91% | 230,700 | 2091億6001万 | +1.93% | 18.11 | 1.36 |
| 04/22 | 3,350 | 3,375 | 3,285 | 3,300 | -1.49% | 159,700 | 2110億7891万 | +3.09% | 18.27 | 1.37 |
| 04/21 | 3,380 | 3,440 | 3,345 | 3,350 | +0.75% | 285,900 | 2142億7708万 | +4.98% | 18.55 | 1.39 |
| 04/20 | 3,380 | 3,395 | 3,310 | 3,325 | -1.34% | 151,700 | 2126億7799万 | +4.63% | 18.41 | 1.38 |
| 04/17 | 3,390 | 3,400 | 3,355 | 3,370 | +0.15% | 166,300 | 2155億5634万 | +6.51% | 18.66 | 1.4 |
| 04/16 | 3,400 | 3,420 | 3,355 | 3,365 | -1.03% | 151,900 | 2152億3653万 | +6.89% | 18.63 | 1.4 |
| 04/15 | 3,405 | 3,440 | 3,385 | 3,400 | +0.74% | 202,900 | 2174億7524万 | +8.49% | 18.83 | 1.41 |
| 04/14 | 3,405 | 3,430 | 3,360 | 3,375 | +0.75% | 227,900 | 2158億7616万 | +8.24% | 18.69 | 1.4 |
| 04/13 | 3,430 | 3,450 | 3,325 | 3,350 | -1.18% | 289,600 | 2142億7708万 | +7.96% | 18.55 | 1.39 |
| 04/10 | 3,355 | 3,390 | 3,350 | 3,390 | +1.04% | 271,100 | 2168億3561万 | +9.74% | 18.77 | 1.41 |
| 04/09 | 3,335 | 3,400 | 3,325 | 3,355 | +1.82% | 446,500 | 2145億9689万 | +9.18% | 18.58 | 1.39 |
| 04/08 | 3,450 | 3,485 | 3,275 | 3,295 | -2.8% | 783,400 | 2107億5909万 | +7.79% | 18.25 | 1.37 |
| 04/07 | 3,105 | 3,410 | 3,080 | 3,390 | +9.18% | 620,500 | 2168億3561万 | +11.33% | 18.77 | 1.41 |
| 04/06 | 3,095 | 3,120 | 3,090 | 3,105 | -0.16% | 88,500 | 1986億607万 | +2.44% | 17.19 | 1.29 |
| 04/03 | 3,080 | 3,110 | 3,080 | 3,110 | +0.65% | 84,500 | 1989億2588万 | +2.61% | 17.22 | 1.29 |
| 04/02 | 3,080 | 3,115 | 3,070 | 3,090 | -0.32% | 114,800 | 1976億4662万 | +2.05% | 17.11 | 1.28 |
| 04/01 | 3,070 | 3,100 | 3,050 | 3,100 | +1.64% | 126,200 | 1982億8625万 | +2.28% | 17.17 | 1.29 |
| 03/31 | 3,040 | 3,055 | 3,020 | 3,050 | +0.49% | 138,700 | 1950億8808万 | +0.59% | 16.89 | 1.26 |
| 03/30 | 3,020 | 3,045 | 2,993 | 3,035 | -1.14% | 124,500 | 1941億2863万 | +0.03% | 16.81 | 1.26 |
| 03/27 | 3,055 | 3,070 | 3,035 | 3,070 | +0.66% | 190,900 | 1963億6735万 | +1.12% | 17 | 1.27 |
| 03/26 | 3,040 | 3,050 | 3,010 | 3,050 | +0.16% | 126,500 | 1950億8808万 | +0.43% | 16.89 | 1.26 |
| 03/25 | 3,010 | 3,050 | 3,005 | 3,045 | +0.83% | 115,900 | 1947億6827万 | +0.26% | 16.86 | 1.26 |
| 03/24 | 3,010 | 3,020 | 2,981 | 3,020 | +1.89% | 168,400 | 1931億6919万 | -0.59% | 16.72 | 1.25 |
| 03/23 | 3,010 | 3,010 | 2,937 | 2,964 | -2.02% | 148,100 | 1895億8724万 | -2.47% | 16.41 | 1.23 |
| 03/19 | 3,060 | 3,080 | 3,025 | 3,025 | -2.1% | 133,900 | 1934億8900万 | -0.56% | 16.75 | 1.25 |
| 03/18 | 3,070 | 3,090 | 3,045 | 3,090 | +0.82% | 99,900 | 1976億4662万 | +1.54% | 17.11 | 1.28 |
| 03/17 | 3,015 | 3,065 | 3,015 | 3,065 | +1.83% | 134,400 | 1960億4753万 | +0.82% | 16.97 | 1.27 |
| 03/16 | 2,988 | 3,030 | 2,977 | 3,010 | +0.91% | 164,500 | 1925億2955万 | -0.89% | 16.67 | 1.25 |
| 03/13 | 2,978 | 3,010 | 2,978 | 2,983 | +0.3% | 158,300 | 1908億254万 | -1.78% | 16.52 | 1.24 |
| 03/12 | 2,994 | 2,995 | 2,952 | 2,974 | -1.03% | 163,000 | 1902億2687万 | -2.07% | 16.47 | 1.23 |
| 03/11 | 3,030 | 3,040 | 3,000 | 3,005 | -0.17% | 221,700 | 1922億974万 | -1.09% | 16.64 | 1.25 |
| 03/10 | 3,000 | 3,020 | 2,991 | 3,010 | +0.47% | 115,100 | 1925億2955万 | -0.82% | 16.67 | 1.25 |
| 03/09 | 2,953 | 2,996 | 2,939 | 2,996 | -0.13% | 164,300 | 1916億3407万 | -1.22% | 16.59 | 1.24 |
| 03/06 | 2,981 | 3,005 | 2,953 | 3,000 | +0.13% | 147,400 | 1918億8992万 | -0.96% | 16.61 | 1.24 |
| 03/05 | 2,960 | 2,996 | 2,960 | 2,996 | +1.35% | 222,900 | 1916億3407万 | -0.99% | 16.59 | 1.24 |
| 03/04 | 2,950 | 2,961 | 2,906 | 2,956 | -1.2% | 283,600 | 1890億7553万 | -2.28% | 16.37 | 1.23 |
| 03/03 | 3,040 | 3,040 | 2,973 | 2,992 | -1.74% | 227,800 | 1913億7821万 | -1.12% | 16.57 | 1.24 |
| 03/02 | 3,090 | 3,095 | 3,025 | 3,045 | -1.93% | 183,500 | 1947億6827万 | +0.56% | 16.86 | 1.26 |
| 02/27 | 3,050 | 3,105 | 3,030 | 3,105 | +2.64% | 235,600 | 1986億607万 | +2.51% | 17.98 | 1.23 |
| 02/26 | 3,050 | 3,090 | 3,015 | 3,025 | -4.12% | 665,500 | 1934億8900万 | -0.07% | 17.52 | 1.2 |
| 02/25 | 3,160 | 3,165 | 3,120 | 3,155 | +0.64% | 771,000 | 2018億423万 | +4.16% | 18.27 | 1.25 |
| 02/24 | 3,110 | 3,160 | 3,105 | 3,135 | +1.29% | 740,200 | 2005億2497万 | +3.6% | 18.16 | 1.24 |
| 02/20 | 3,050 | 3,105 | 3,050 | 3,095 | +0.16% | 527,300 | 1979億6643万 | +2.45% | 17.93 | 1.22 |
| 02/19 | 3,090 | 3,105 | 3,080 | 3,090 | 0% | 535,700 | 1976億4662万 | +2.39% | 17.9 | 1.22 |
| 02/18 | 3,065 | 3,100 | 3,060 | 3,090 | +1.31% | 223,100 | 1976億4662万 | +2.49% | 17.9 | 1.22 |
| 02/17 | 3,065 | 3,070 | 3,045 | 3,050 | -0.49% | 164,000 | 1950億8808万 | +1.26% | 17.67 | 1.21 |
| 02/16 | 3,050 | 3,070 | 3,030 | 3,065 | +0.33% | 282,200 | 1960億4753万 | +1.83% | 17.75 | 1.21 |
| 02/13 | 3,075 | 3,075 | 3,015 | 3,055 | +0.16% | 210,600 | 1954億790万 | +1.53% | 17.69 | 1.21 |
| 02/12 | 3,030 | 3,070 | 3,025 | 3,050 | +0.33% | 224,300 | 1950億8808万 | +1.5% | 17.67 | 1.21 |
| 02/10 | 3,010 | 3,050 | 3,010 | 3,040 | +1.16% | 171,500 | 1944億4845万 | +1.33% | 17.61 | 1.2 |
| 02/09 | 3,050 | 3,050 | 3,000 | 3,005 | 0% | 245,700 | 1922億974万 | +0.3% | 17.41 | 1.19 |
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 2月期 | 1,020 4,080 6/11 | 571 2,285 3/10 | 639,600 159,900 2/6 | - | - | +18.35% 4/16 | -22.9% 10/10 |
| 2010年 2月期 | 1,005 4,020 8/25 | 630 2,520 4/22 | 280,800 70,200 4/23 | - | - | +11.3% 8/25 | -12.81% 10/13 |
| 2011年 2月期 | 986 3,945 4/5 | 750 3,000 9/10 3,000 9/6 | 145,600 36,400 6/9 | 630億8055万 | 479億7000万 | +15.35% 4/5 | -16.13% 3/15 |
| 2012年 2月期 | 825 3,300 7/20 | 628 2,510 3/15 | 968,000 242,000 2/24 | 527億6700万 | 401億3490万 | +5.55% 7/20 | -5.01% 8/12 |
| 2013年 2月期 | 975 3,900 2/28 | 713 2,850 8/1 2,850 6/18 他2件 | 779,600 194,900 2/25 | 623億6100万 | 455億7150万 | +12.44% 1/7 | -6.13% 5/25 |
| 2014年 2月期 | 1,598 3,195 1/15 | 963 3,850 3/1 | 663,000 331,500 2/25 | 1021億8138万 | 615億6150万 | +13.31% 4/11 | -11.11% 5/30 |
| 2015年 2月期 | 2,150 4,300 2/23 | 1,392 2,784 3/3 | 646,600 323,300 2/24 | 1375億2111万 | 890億3692万 | +10.97% 8/14 | -7.12% 10/10 |
| 2016年 2月期 | 3,260 6,520 7/22 | 2,065 4,130 3/2 | 727,600 363,800 2/24 | 2085億2038万 | 1320億8423万 | +16.25% 7/21 | -15.3% 8/25 |
| 2017年 2月期 | 2,925 5,850 10/27 | 2,265 4,530 6/24 | 614,400 307,200 2/23 | 1870億9267万 | 1448億7689万 | +11.14% 10/20 | -9.03% 8/5 |
| 2018年 2月期 | 2,840 5,680 1/5 | 2,305 4,610 4/12 4,610 4/11 | 653,200 326,600 2/23 | 1816億5579万 | 1474億3542万 | +7.24% 3/13 | -8.87% 4/11 |
| 2019年 2月期 | 3,125 6,250 4/5 | 1,935 3,870 12/25 | 848,200 424,100 4/6 | 1998億8533万 | 1237億6900万 | +3.53% 4/1 | -14.17% 12/25 |
| 2020年 2月期 | 2,665 5,330 11/8 | 1,945 3,890 2/28 | 879,200 439,600 2/25 | 1704億6221万 | 1244億863万 | +14.84% 3/27 | -16.17% 3/16 |
| 2021年 2月期 | 2,443 4,885 9/28 | 1,713 3,425 3/17 | 1,011,800 505,900 2/19 | 1562億3037万 | 1095億3716万 | +11.59% 4/8 | -9.11% 5/15 |
| 2022年 2月期 | 2,450 4,900 3/22 | 1,963 3,925 10/1 | 1,137,400 568,700 2/18 | 1567億1010万 | 1255億2799万 | +4.88% 11/12 | -7.72% 4/28 |
| 2023年 2月期 | 2,373 4,745 10/6 | 1,958 3,915 6/17 3,915 5/27 | 1,119,000 559,500 2/24 | 1517億5294万 | 1252億817万 | +8.08% 10/6 | -5.57% 1/12 |
| 2024年 2月期 | 2,600 5,200 10/6 | 2,003 4,005 4/5 | 1,252,600 626,300 2/27 | 1663億460万 | 1280億8652万 | +8.34% 4/18 | -6.14% 10/30 |
| 2025年 2月期 | 3,085 2/18 | 2,238 4,475 3/5 | 868,700 2/26 | 1973億2680万 | 1431億1790万 | +13.16% 10/15 | -7.48% 8/5 |
| 2026年 2月期 | 3,220 3/28 3/26 | 2,612 4/9 | 771,000 2/25 | 2059億6185万 | 1670億7216万 | +4.51% 5/19 | -13.34% 4/8 |
| 最新 | 3,380 2026/7/7 | 333,700 | 2161億9598万 | +6.22% 3,182 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- 9%（1.09倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 78%（1.78倍）
- 2014/12/30 vs 2013/12/30
- 42%（1.42倍）
- 2015/12/30 vs 2014/12/30
- 33%（1.33倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- -4%（0.96倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/12/30 vs 2023/12/29
- 28%（1.28倍）
- 2025/12/30 vs 2024/12/30
- 2%（1.02倍）
- 2026/07/07 vs 2025/12/30
- 14%（1.14倍）
- 過去安値
553円（2005/02/23） - 512%（6.12倍）
3,380円（7/7）
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。
