サンエー（2659）の株価チャート
株価
4/17
- 前日 (4/16)
- 3,365
- 始値
- 3,390
- 高値
- 3,400
- 安値
- 3,355
- 終値 +0.15%
- 3,370
- 出来高 +9.48%
- 166,300
乖離率
- 株価（5日）
移動平均値 - -0.06%
3,372 - 株価（25日）
移動平均値 - +6.51%
3,164 - 出来高（5日）
移動平均値 - -19.94%
207,720
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 3,390 | 3,400 | 3,355 | 3,370 | +0.15% | 166,300 | 2155億5634万 | +6.51% | 18.9 | 1.33 |
| 04/16 | 3,400 | 3,420 | 3,355 | 3,365 | -1.03% | 151,900 | 2152億3653万 | +6.89% | 18.88 | 1.33 |
| 04/15 | 3,405 | 3,440 | 3,385 | 3,400 | +0.74% | 202,900 | 2174億7524万 | +8.49% | 19.07 | 1.34 |
| 04/14 | 3,405 | 3,430 | 3,360 | 3,375 | +0.75% | 227,900 | 2158億7616万 | +8.24% | 18.93 | 1.33 |
| 04/13 | 3,430 | 3,450 | 3,325 | 3,350 | -1.18% | 289,600 | 2142億7708万 | +7.96% | 18.79 | 1.32 |
| 04/10 | 3,355 | 3,390 | 3,350 | 3,390 | +1.04% | 271,100 | 2168億3561万 | +9.74% | 19.02 | 1.34 |
| 04/09 | 3,335 | 3,400 | 3,325 | 3,355 | +1.82% | 446,500 | 2145億9689万 | +9.18% | 18.82 | 1.33 |
| 04/08 | 3,450 | 3,485 | 3,275 | 3,295 | -2.8% | 783,400 | 2107億5909万 | +7.79% | 18.48 | 1.3 |
| 04/07 | 3,105 | 3,410 | 3,080 | 3,390 | +9.18% | 620,500 | 2168億3561万 | +11.33% | 19.02 | 1.34 |
| 04/06 | 3,095 | 3,120 | 3,090 | 3,105 | -0.16% | 88,500 | 1986億607万 | +2.44% | 17.42 | 1.23 |
| 04/03 | 3,080 | 3,110 | 3,080 | 3,110 | +0.65% | 84,500 | 1989億2588万 | +2.61% | 17.45 | 1.23 |
| 04/02 | 3,080 | 3,115 | 3,070 | 3,090 | -0.32% | 114,800 | 1976億4662万 | +2.05% | 17.33 | 1.22 |
| 04/01 | 3,070 | 3,100 | 3,050 | 3,100 | +1.64% | 126,200 | 1982億8625万 | +2.28% | 17.39 | 1.23 |
| 03/31 | 3,040 | 3,055 | 3,020 | 3,050 | +0.49% | 138,700 | 1950億8808万 | +0.59% | 17.11 | 1.21 |
| 03/30 | 3,020 | 3,045 | 2,993 | 3,035 | -1.14% | 124,500 | 1941億2863万 | +0.03% | 17.03 | 1.2 |
| 03/27 | 3,055 | 3,070 | 3,035 | 3,070 | +0.66% | 190,900 | 1963億6735万 | +1.12% | 17.22 | 1.21 |
| 03/26 | 3,040 | 3,050 | 3,010 | 3,050 | +0.16% | 126,500 | 1950億8808万 | +0.43% | 17.11 | 1.21 |
| 03/25 | 3,010 | 3,050 | 3,005 | 3,045 | +0.83% | 115,900 | 1947億6827万 | +0.26% | 17.08 | 1.2 |
| 03/24 | 3,010 | 3,020 | 2,981 | 3,020 | +1.89% | 168,400 | 1931億6919万 | -0.59% | 16.94 | 1.19 |
| 03/23 | 3,010 | 3,010 | 2,937 | 2,964 | -2.02% | 148,100 | 1895億8724万 | -2.47% | 16.63 | 1.17 |
| 03/19 | 3,060 | 3,080 | 3,025 | 3,025 | -2.1% | 133,900 | 1934億8900万 | -0.56% | 16.97 | 1.2 |
| 03/18 | 3,070 | 3,090 | 3,045 | 3,090 | +0.82% | 99,900 | 1976億4662万 | +1.54% | 17.33 | 1.22 |
| 03/17 | 3,015 | 3,065 | 3,015 | 3,065 | +1.83% | 134,400 | 1960億4753万 | +0.82% | 17.19 | 1.21 |
| 03/16 | 2,988 | 3,030 | 2,977 | 3,010 | +0.91% | 164,500 | 1925億2955万 | -0.89% | 16.89 | 1.19 |
| 03/13 | 2,978 | 3,010 | 2,978 | 2,983 | +0.3% | 158,300 | 1908億254万 | -1.78% | 16.73 | 1.18 |
| 03/12 | 2,994 | 2,995 | 2,952 | 2,974 | -1.03% | 163,000 | 1902億2687万 | -2.07% | 16.68 | 1.18 |
| 03/11 | 3,030 | 3,040 | 3,000 | 3,005 | -0.17% | 221,700 | 1922億974万 | -1.09% | 16.86 | 1.19 |
| 03/10 | 3,000 | 3,020 | 2,991 | 3,010 | +0.47% | 115,100 | 1925億2955万 | -0.82% | 16.89 | 1.19 |
| 03/09 | 2,953 | 2,996 | 2,939 | 2,996 | -0.13% | 164,300 | 1916億3407万 | -1.22% | 16.81 | 1.18 |
| 03/06 | 2,981 | 3,005 | 2,953 | 3,000 | +0.13% | 147,400 | 1918億8992万 | -0.96% | 16.83 | 1.19 |
| 03/05 | 2,960 | 2,996 | 2,960 | 2,996 | +1.35% | 222,900 | 1916億3407万 | -0.99% | 16.81 | 1.18 |
| 03/04 | 2,950 | 2,961 | 2,906 | 2,956 | -1.2% | 283,600 | 1890億7553万 | -2.28% | 16.58 | 1.17 |
| 03/03 | 3,040 | 3,040 | 2,973 | 2,992 | -1.74% | 227,800 | 1913億7821万 | -1.12% | 16.78 | 1.18 |
| 03/02 | 3,090 | 3,095 | 3,025 | 3,045 | -1.93% | 183,500 | 1947億6827万 | +0.56% | 17.08 | 1.2 |
| 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 |
| 02/06 | 3,010 | 3,020 | 2,987 | 3,005 | 0% | 174,500 | 1922億974万 | +0.37% | 17.41 | 1.19 |
| 02/05 | 3,035 | 3,035 | 3,000 | 3,005 | +0.6% | 195,100 | 1922億974万 | +0.4% | 17.41 | 1.19 |
| 02/04 | 2,994 | 2,995 | 2,973 | 2,987 | +0.03% | 193,700 | 1910億5840万 | -0.13% | 17.3 | 1.18 |
| 02/03 | 2,982 | 3,000 | 2,954 | 2,986 | +1.36% | 169,800 | 1909億9443万 | -0.13% | 17.3 | 1.18 |
| 02/02 | 2,975 | 2,982 | 2,946 | 2,946 | 0% | 163,500 | 1884億3590万 | -1.41% | 17.06 | 1.16 |
| 01/30 | 2,921 | 2,954 | 2,901 | 2,946 | +1.27% | 125,600 | 1884億3590万 | -1.44% | 17.06 | 1.16 |
| 01/29 | 2,910 | 2,922 | 2,876 | 2,909 | -0.38% | 138,700 | 1860億6926万 | -2.64% | 16.85 | 1.15 |
| 01/28 | 2,963 | 2,965 | 2,920 | 2,920 | -1.32% | 137,300 | 1867億7285万 | -2.34% | 16.91 | 1.15 |
| 01/27 | 2,990 | 2,996 | 2,949 | 2,959 | -1.17% | 197,500 | 1892億6742万 | -1.1% | 17.14 | 1.17 |
| 01/26 | 3,045 | 3,050 | 2,994 | 2,994 | -1.51% | 171,800 | 1915億614万 | +0.13% | 17.34 | 1.18 |
| 01/23 | 3,065 | 3,075 | 3,035 | 3,040 | -0.65% | 109,300 | 1944億4845万 | +1.77% | 17.61 | 1.2 |
| 01/22 | 3,050 | 3,065 | 3,045 | 3,060 | 0% | 99,400 | 1957億2772万 | +2.62% | 17.72 | 1.21 |
| 01/21 | 3,090 | 3,090 | 3,055 | 3,060 | -0.81% | 157,400 | 1957億2772万 | +2.89% | 17.72 | 1.21 |
| 01/20 | 3,080 | 3,105 | 3,070 | 3,085 | +0.33% | 135,000 | 1973億2680万 | +4.01% | 17.87 | 1.22 |
| 01/19 | 3,060 | 3,110 | 3,060 | 3,075 | +1.99% | 254,600 | 1966億8717万 | +3.92% | 17.81 | 1.22 |
| 01/16 | 3,010 | 3,020 | 2,995 | 3,015 | +0.17% | 111,700 | 1928億4937万 | +2.13% | 17.46 | 1.19 |
| 01/15 | 3,030 | 3,035 | 2,980 | 3,010 | -0.33% | 246,700 | 1925億2955万 | +2.14% | 17.43 | 1.19 |
| 01/14 | 2,998 | 3,045 | 2,988 | 3,020 | +0.33% | 140,300 | 1931億6919万 | +2.72% | 17.49 | 1.19 |
| 01/13 | 3,020 | 3,025 | 2,971 | 3,010 | -0.17% | 184,000 | 1925億2955万 | +2.63% | 17.43 | 1.19 |
| 01/09 | 3,045 | 3,070 | 3,005 | 3,015 | -0.5% | 189,800 | 1928億4937万 | +2.97% | 17.46 | 1.19 |
| 01/08 | 2,923 | 3,065 | 2,923 | 3,030 | +2.71% | 386,600 | 1938億882万 | +3.73% | 17.55 | 1.2 |
| 01/07 | 2,914 | 2,950 | 2,901 | 2,950 | +0.61% | 359,700 | 1886億9175万 | +1.24% | 17.09 | 1.17 |
| 01/06 | 2,933 | 2,944 | 2,910 | 2,932 | +0.03% | 227,600 | 1875億4041万 | +0.72% | 16.98 | 1.16 |
| 01/05 | 2,949 | 2,954 | 2,915 | 2,931 | -1.08% | 200,900 | 1874億7645万 | +0.79% | 16.98 | 1.16 |
| 2025 | ||||||||||
| 12/30 | 2,968 | 2,976 | 2,958 | 2,963 | -0.07% | 105,100 | 1895億2328万 | +2.03% | 17.16 | 1.17 |
| 12/29 | 2,968 | 2,969 | 2,949 | 2,965 | -0.03% | 110,800 | 1896億5120万 | +2.31% | 17.17 | 1.17 |
| 12/26 | 2,960 | 2,970 | 2,957 | 2,966 | +0.51% | 77,300 | 1897億1517万 | +2.56% | 17.18 | 1.17 |
| 12/25 | 2,957 | 2,961 | 2,946 | 2,951 | -0.17% | 74,300 | 1887億5572万 | +2.32% | 17.09 | 1.17 |
| 12/24 | 2,957 | 2,963 | 2,947 | 2,956 | -0.17% | 89,600 | 1890億7553万 | +2.71% | 17.12 | 1.17 |
| 12/23 | 2,921 | 2,967 | 2,920 | 2,961 | +1.02% | 105,100 | 1893億9535万 | +3.13% | 17.15 | 1.17 |
| 12/22 | 2,970 | 2,971 | 2,931 | 2,931 | -1.05% | 110,500 | 1874億7645万 | +2.34% | 16.98 | 1.16 |
| 12/19 | 2,950 | 2,972 | 2,940 | 2,962 | +0.41% | 176,400 | 1894億5931万 | +3.57% | 17.16 | 1.17 |
| 12/18 | 2,939 | 2,959 | 2,929 | 2,950 | +0.99% | 154,800 | 1886億9175万 | +3.36% | 17.09 | 1.17 |
| 12/17 | 2,916 | 2,929 | 2,910 | 2,921 | +0.17% | 120,900 | 1868億3682万 | +2.56% | 16.92 | 1.15 |
| 12/16 | 2,918 | 2,929 | 2,902 | 2,916 | +0.38% | 149,900 | 1865億1700万 | +2.64% | 16.89 | 1.15 |
| 12/15 | 2,900 | 2,908 | 2,882 | 2,905 | +1.15% | 158,300 | 1858億1340万 | +2.47% | 16.83 | 1.15 |
| 12/12 | 2,885 | 2,886 | 2,866 | 2,872 | +0.28% | 105,900 | 1837億262万 | +1.59% | 16.63 | 1.14 |
| 12/11 | 2,907 | 2,914 | 2,853 | 2,864 | -1.17% | 119,200 | 1831億9091万 | +1.6% | 16.59 | 1.13 |
| 12/10 | 2,907 | 2,919 | 2,891 | 2,898 | -0.07% | 115,800 | 1853億6566万 | +3.09% | 16.79 | 1.15 |
| 12/09 | 2,887 | 2,900 | 2,870 | 2,900 | +0.55% | 143,700 | 1854億9359万 | +3.46% | 16.8 | 1.15 |
| 12/08 | 2,860 | 2,890 | 2,850 | 2,884 | +1.51% | 182,700 | 1844億7018万 | +3.22% | 16.7 | 1.14 |
| 12/05 | 2,851 | 2,862 | 2,837 | 2,841 | -0.63% | 121,000 | 1817億1975万 | +1.97% | 16.46 | 1.12 |
| 12/04 | 2,867 | 2,875 | 2,842 | 2,859 | -0.28% | 157,200 | 1828億7109万 | +2.88% | 16.56 | 1.13 |
| 12/03 | 2,843 | 2,877 | 2,822 | 2,867 | +0.7% | 228,800 | 1833億8280万 | +3.43% | 16.61 | 1.13 |
| 12/02 | 2,862 | 2,865 | 2,832 | 2,847 | -0.66% | 157,300 | 1821億353万 | +2.93% | 16.49 | 1.13 |
| 12/01 | 2,880 | 2,901 | 2,864 | 2,866 | -0.28% | 138,500 | 1833億1884万 | +3.84% | 16.6 | 1.13 |
| 11/28 | 2,854 | 2,888 | 2,853 | 2,874 | +0.67% | 114,400 | 1838億3054万 | +4.36% | 16.65 | 1.16 |
| 11/27 | 2,836 | 2,859 | 2,836 | 2,855 | +0.99% | 113,700 | 1826億1524万 | +3.86% | 16.54 | 1.15 |
| 11/26 | 2,815 | 2,827 | 2,803 | 2,827 | +0.71% | 130,700 | 1808億2427万 | +3.06% | 16.37 | 1.14 |
| 11/25 | 2,800 | 2,818 | 2,786 | 2,807 | -0.04% | 150,100 | 1795億4500万 | +2.52% | 16.26 | 1.13 |
| 11/21 | 2,779 | 2,808 | 2,779 | 2,808 | +0.86% | 244,000 | 1796億896万 | +2.71% | 16.26 | 1.13 |
| 11/20 | 2,787 | 2,804 | 2,777 | 2,784 | -0.25% | 120,800 | 1780億7384万 | +1.98% | 16.13 | 1.12 |
| 11/19 | 2,782 | 2,804 | 2,776 | 2,791 | +0.32% | 117,200 | 1785億2159万 | +2.35% | 16.17 | 1.12 |
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 | 3,370 2026/4/17 | 166,300 | 2155億5634万 | +6.51% 3,164 | |||
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）
- 2026/04/17 vs 2025/12/30
- 14%（1.14倍）
- 過去安値
553円（2005/02/23） - 510%（6.1倍）
3,370円（4/17）
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。
