- 2659
- 2026/09/28
- 時価
- 2113億円
- PER 予
- 18.3倍
- 2010年以降
- 6.39-25.71倍
（2010-2026年） - PBR
- 1.35倍
- 2010年以降
- 0.6-2.25倍
（2010-2026年） - 配当 予
- 3.33%
- ROE 予
- 7.39%
- ROA 予
- 5.62%
- 資料
- Link
- CSV,JSON
サンエー（2659）の株価チャート
株価
9/28
- 前日 (9/25)
- 3,355
- 始値
- 3,370
- 高値
- 3,370
- 安値
- 3,300
- 終値 -1.49%
- 3,305
- 出来高 +19.9%
- 194,600
乖離率
- 株価（5日）
移動平均値 - -1.75%
3,364 - 株価（25日）
移動平均値 - -1.93%
3,370 - 出来高（5日）
移動平均値 - +0.5%
193,640
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 | 3,370 | 3,370 | 3,300 | 3,305 | -1.49% | 194,600 | - | -1.93% | - | - |
| 09/25 | 3,355 | 3,370 | 3,330 | 3,355 | 0% | 162,300 | - | -0.47% | - | - |
| 09/24 | 3,345 | 3,380 | 3,315 | 3,355 | -1.03% | 257,800 | - | -0.45% | - | - |
| 09/18 | 3,435 | 3,435 | 3,370 | 3,390 | -0.73% | 237,100 | - | +0.65% | - | - |
| 09/17 | 3,415 | 3,430 | 3,395 | 3,415 | +0.44% | 116,400 | - | +1.49% | - | - |
| 09/16 | 3,445 | 3,445 | 3,380 | 3,400 | -0.73% | 153,500 | - | +1.13% | - | - |
| 09/15 | 3,440 | 3,450 | 3,390 | 3,425 | 0% | 147,700 | - | +1.96% | - | - |
| 09/14 | 3,355 | 3,425 | 3,355 | 3,425 | +2.7% | 197,000 | - | +2.03% | - | - |
| 09/11 | 3,310 | 3,360 | 3,305 | 3,335 | +0.45% | 229,700 | - | -0.57% | - | - |
| 09/10 | 3,330 | 3,340 | 3,300 | 3,320 | -0.3% | 181,800 | - | -0.93% | - | - |
| 09/09 | 3,345 | 3,355 | 3,305 | 3,330 | -0.45% | 174,600 | - | -0.51% | - | - |
| 09/08 | 3,335 | 3,345 | 3,290 | 3,345 | +0.75% | 119,000 | - | +0.03% | - | - |
| 09/07 | 3,355 | 3,365 | 3,315 | 3,320 | -2.21% | 115,300 | - | -0.63% | - | - |
| 09/04 | 3,375 | 3,400 | 3,360 | 3,395 | -0.15% | 173,600 | - | +1.71% | - | - |
| 09/03 | 3,385 | 3,405 | 3,350 | 3,400 | +0.29% | 180,300 | - | +1.92% | - | - |
| 09/02 | 3,420 | 3,430 | 3,385 | 3,390 | -0.59% | 200,600 | - | +1.71% | - | - |
| 09/01 | 3,370 | 3,420 | 3,360 | 3,410 | +1.34% | 198,100 | - | +2.46% | - | - |
| 08/31 | 3,355 | 3,370 | 3,340 | 3,365 | +0.3% | 85,300 | - | +1.36% | - | - |
| 08/28 | 3,300 | 3,375 | 3,300 | 3,355 | -0.3% | 98,000 | - | +1.3% | - | - |
| 08/27 | 3,365 | 3,390 | 3,340 | 3,365 | -0.15% | 105,300 | - | +1.85% | - | - |
| 08/26 | 3,405 | 3,415 | 3,355 | 3,370 | -0.3% | 100,200 | - | +2.25% | - | - |
| 08/25 | 3,385 | 3,400 | 3,370 | 3,380 | 0% | 86,500 | - | +2.8% | - | - |
| 08/24 | 3,355 | 3,380 | 3,345 | 3,380 | +0.45% | 101,100 | - | +3.05% | - | - |
| 08/21 | 3,350 | 3,385 | 3,350 | 3,365 | 0% | 122,200 | - | +2.81% | - | - |
| 08/20 | 3,355 | 3,365 | 3,335 | 3,365 | +1.05% | 99,400 | - | +3.03% | - | - |
| 08/19 | 3,310 | 3,330 | 3,255 | 3,330 | +0.6% | 111,600 | - | +2.15% | - | - |
| 08/18 | 3,310 | 3,310 | 3,280 | 3,310 | 0% | 90,400 | - | +1.69% | - | - |
| 08/17 | 3,325 | 3,335 | 3,295 | 3,310 | -0.6% | 107,000 | - | +1.75% | - | - |
| 08/14 | 3,320 | 3,330 | 3,295 | 3,330 | +0.3% | 104,500 | - | +2.37% | - | - |
| 08/13 | 3,345 | 3,345 | 3,285 | 3,320 | -0.6% | 129,200 | - | +2.12% | - | - |
| 08/12 | 3,375 | 3,385 | 3,325 | 3,340 | -1.04% | 125,100 | - | +2.67% | - | - |
| 08/10 | 3,365 | 3,390 | 3,345 | 3,375 | +0.6% | 145,100 | - | +3.88% | - | - |
| 08/07 | 3,320 | 3,395 | 3,300 | 3,355 | +2.91% | 203,100 | - | +3.52% | - | - |
| 08/06 | 3,260 | 3,270 | 3,225 | 3,260 | +1.24% | 133,300 | - | +0.74% | - | - |
| 08/05 | 3,265 | 3,265 | 3,205 | 3,220 | -0.77% | 147,800 | - | -0.37% | - | - |
| 08/04 | 3,280 | 3,285 | 3,220 | 3,245 | -0.61% | 135,100 | - | +0.4% | - | - |
| 08/03 | 3,300 | 3,310 | 3,225 | 3,265 | +0.31% | 144,100 | - | +1.05% | - | - |
| 07/31 | 3,280 | 3,320 | 3,255 | 3,255 | -2.54% | 155,500 | - | +0.84% | - | - |
| 07/30 | 3,330 | 3,340 | 3,280 | 3,340 | +0.15% | 216,200 | - | +3.63% | - | - |
| 07/29 | 3,260 | 3,365 | 3,245 | 3,335 | +2.14% | 199,100 | - | +3.7% | - | - |
| 07/28 | 3,200 | 3,270 | 3,195 | 3,265 | +2.35% | 149,500 | - | +1.78% | - | - |
| 07/27 | 3,170 | 3,190 | 3,165 | 3,190 | +0.63% | 143,500 | - | -0.34% | - | - |
| 07/24 | 3,115 | 3,180 | 3,115 | 3,170 | +0.63% | 119,200 | - | -0.84% | - | - |
| 07/23 | 3,145 | 3,195 | 3,115 | 3,150 | -0.79% | 180,100 | - | -1.47% | - | - |
| 07/22 | 3,175 | 3,175 | 3,135 | 3,175 | +0.32% | 153,400 | - | -0.72% | - | - |
| 07/21 | 3,220 | 3,235 | 3,160 | 3,165 | -0.63% | 151,000 | - | -1% | - | - |
| 07/17 | 3,220 | 3,240 | 3,165 | 3,185 | -0.31% | 152,300 | - | -0.44% | - | - |
| 07/16 | 3,205 | 3,235 | 3,185 | 3,195 | -0.47% | 135,500 | - | -0.16% | - | - |
| 07/15 | 3,220 | 3,240 | 3,195 | 3,210 | +0.31% | 142,400 | - | +0.25% | - | - |
| 07/14 | 3,235 | 3,245 | 3,200 | 3,200 | -0.31% | 167,300 | - | -0.06% | - | - |
| 07/13 | 3,285 | 3,285 | 3,205 | 3,210 | -1.53% | 140,100 | - | +0.28% | - | - |
| 07/10 | 3,290 | 3,290 | 3,225 | 3,260 | -1.36% | 153,200 | - | +1.88% | - | - |
| 07/09 | 3,305 | 3,330 | 3,270 | 3,305 | +0.92% | 221,800 | - | +3.48% | - | - |
| 07/08 | 3,170 | 3,320 | 3,135 | 3,275 | -3.11% | 642,500 | - | +2.73% | - | - |
| 07/07 | 3,225 | 3,380 | 3,195 | 3,380 | +4.32% | 333,700 | - | +6.22% | - | - |
| 07/06 | 3,200 | 3,265 | 3,200 | 3,240 | +1.73% | 166,300 | - | +2.18% | - | - |
| 07/03 | 3,250 | 3,255 | 3,185 | 3,185 | -0.93% | 173,200 | - | +0.6% | - | - |
| 07/02 | 3,205 | 3,235 | 3,185 | 3,215 | +1.58% | 148,400 | - | +1.64% | - | - |
| 07/01 | 3,190 | 3,195 | 3,145 | 3,165 | -1.56% | 219,700 | - | +0.19% | - | - |
| 06/30 | 3,225 | 3,245 | 3,205 | 3,215 | -0.16% | 223,700 | - | +1.87% | - | - |
| 06/29 | 3,185 | 3,240 | 3,165 | 3,220 | +1.1% | 265,400 | - | +2.19% | - | - |
| 06/26 | 3,150 | 3,190 | 3,135 | 3,185 | +1.27% | 146,200 | - | +1.21% | - | - |
| 06/25 | 3,160 | 3,175 | 3,140 | 3,145 | -0.47% | 149,600 | - | -0.13% | - | - |
| 06/24 | 3,180 | 3,200 | 3,140 | 3,160 | +0.64% | 158,700 | - | +0.25% | - | - |
| 06/23 | 3,095 | 3,140 | 3,070 | 3,140 | +1.95% | 223,900 | - | -0.51% | - | - |
| 06/22 | 3,100 | 3,110 | 3,045 | 3,080 | -0.48% | 172,900 | - | -2.56% | - | - |
| 06/19 | 3,110 | 3,115 | 3,050 | 3,095 | -2.52% | 309,000 | - | -2.3% | - | - |
| 06/18 | 3,165 | 3,195 | 3,130 | 3,175 | +0.32% | 147,800 | - | +0.03% | - | - |
| 06/17 | 3,185 | 3,205 | 3,145 | 3,165 | 0% | 119,600 | - | -0.38% | - | - |
| 06/16 | 3,180 | 3,200 | 3,140 | 3,165 | -1.25% | 134,300 | - | -0.44% | - | - |
| 06/15 | 3,230 | 3,245 | 3,195 | 3,205 | -0.47% | 144,500 | - | +0.75% | - | - |
| 06/12 | 3,240 | 3,255 | 3,210 | 3,220 | -0.62% | 195,400 | - | +1.19% | - | - |
| 06/11 | 3,240 | 3,260 | 3,205 | 3,240 | +1.09% | 141,800 | - | +1.82% | - | - |
| 06/10 | 3,190 | 3,230 | 3,190 | 3,205 | +1.26% | 138,300 | - | +0.79% | - | - |
| 06/09 | 3,180 | 3,190 | 3,130 | 3,165 | -0.63% | 142,200 | - | -0.53% | - | - |
| 06/08 | 3,155 | 3,185 | 3,150 | 3,185 | +1.76% | 151,300 | - | -0.06% | - | - |
| 06/05 | 3,140 | 3,165 | 3,120 | 3,130 | -0.16% | 119,600 | - | -1.85% | - | - |
| 06/04 | 3,150 | 3,180 | 3,135 | 3,135 | -0.32% | 125,800 | - | -1.85% | - | - |
| 06/03 | 3,100 | 3,145 | 3,075 | 3,145 | +1.45% | 165,200 | - | -1.63% | - | - |
| 06/02 | 3,050 | 3,120 | 3,020 | 3,100 | -0.16% | 147,200 | - | -3.19% | - | - |
| 06/01 | 3,090 | 3,125 | 3,045 | 3,105 | 0% | 215,300 | - | -3.27% | - | - |
| 05/29 | 3,110 | 3,150 | 3,100 | 3,105 | -0.8% | 150,700 | - | -3.57% | - | - |
| 05/28 | 3,125 | 3,130 | 3,070 | 3,130 | +1.29% | 192,200 | - | -3.04% | - | - |
| 05/27 | 3,085 | 3,095 | 3,010 | 3,090 | +0.32% | 164,400 | - | -4.57% | - | - |
| 05/26 | 3,140 | 3,150 | 3,070 | 3,080 | -1.75% | 159,300 | - | -5.2% | - | - |
| 05/25 | 3,205 | 3,215 | 3,120 | 3,135 | -2.64% | 149,300 | - | -3.89% | - | - |
| 05/22 | 3,230 | 3,235 | 3,165 | 3,220 | 0% | 235,000 | - | -1.56% | - | - |
| 05/21 | 3,260 | 3,270 | 3,205 | 3,220 | -1.68% | 185,700 | - | -1.74% | - | - |
| 05/20 | 3,265 | 3,275 | 3,240 | 3,275 | +0.77% | 168,700 | - | -0.24% | - | - |
| 05/19 | 3,290 | 3,295 | 3,230 | 3,250 | -0.15% | 168,100 | - | -1.13% | - | - |
| 05/18 | 3,275 | 3,290 | 3,230 | 3,255 | -0.15% | 156,600 | - | -1% | - | - |
| 05/15 | 3,225 | 3,260 | 3,220 | 3,260 | +0.77% | 154,800 | - | -1.03% | - | - |
| 05/14 | 3,240 | 3,245 | 3,195 | 3,235 | +0.62% | 138,900 | - | -1.61% | - | - |
| 05/13 | 3,220 | 3,245 | 3,200 | 3,215 | -0.16% | 144,700 | - | -2.07% | - | - |
| 05/12 | 3,245 | 3,265 | 3,205 | 3,220 | -0.62% | 155,100 | - | -1.77% | - | - |
| 05/11 | 3,220 | 3,255 | 3,215 | 3,240 | +1.09% | 183,600 | - | -1.01% | - | - |
| 05/08 | 3,200 | 3,235 | 3,175 | 3,205 | +0.31% | 226,200 | - | -1.84% | - | - |
| 05/07 | 3,165 | 3,210 | 3,165 | 3,195 | -1.69% | 333,400 | - | -1.93% | - | - |
| 05/01 | 3,260 | 3,270 | 3,215 | 3,250 | -1.22% | 195,400 | - | -0.09% | - | - |
| 04/30 | 3,245 | 3,295 | 3,225 | 3,290 | +1.39% | 196,300 | - | +1.39% | - | - |
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 | 3,305 2026/9/28 | 194,600 | 2113億9873万 | -1.93% 3,370 | |||
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）
- 2026/09/28 vs 2025/12/30
- 12%（1.12倍）
- 過去安値
553円（2005/02/23） - 498%（5.98倍）
3,305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。
