Sapeet（269A）の株価チャート

株価

4/20

前日 (4/17): 2,415
始値: 2,438
高値: 2,487
安値: 2,420
終値 +1.9%: 2,461
出来高 +12.7%: 7,100

乖離率

株価（5日） 移動平均値: +3.1%
2,387
株価（25日） 移動平均値: +12.79%
2,182
出来高（5日） 移動平均値: -7.79%
7,700

2025/11/20～2026/04/20

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
04/20	2,438	2,487	2,420	2,461	+1.9%	7,100	40億2890万	+12.79%	49.13	7.28
04/17	2,394	2,423	2,357	2,415	+0.88%	6,300	39億5359万	+11.14%	48.21	7.14
04/16	2,377	2,430	2,340	2,394	-0.04%	3,700	39億1921万	+10.37%	47.8	7.08
04/15	2,284	2,420	2,284	2,395	+5.6%	12,400	39億2085万	+10.52%	47.82	7.08
04/14	2,237	2,349	2,223	2,268	+2.95%	9,000	37億1294万	+4.66%	45.28	6.71
04/13	2,155	2,288	2,155	2,203	+2.42%	6,200	36億653万	+1.38%	43.98	6.52
04/10	2,093	2,200	2,093	2,151	+2.38%	4,600	35億2140万	-1.38%	42.94	6.36
04/09	2,100	2,101	2,071	2,101	+0.05%	1,700	34億3954万	-3.89%	41.95	6.21
04/08	2,153	2,153	2,075	2,100	+0.96%	3,000	34億3791万	-3.93%	41.93	6.21
04/07	2,174	2,174	2,080	2,080	-2.35%	1,900	34億516万	-4.94%	41.53	6.15
04/06	2,121	2,160	2,110	2,130	+0.42%	3,200	34億8702万	-3.23%	42.52	6.3
04/03	2,103	2,130	2,066	2,121	+3.31%	1,400	34億7228万	-4.11%	42.34	6.27
04/02	2,100	2,140	2,053	2,053	-2.24%	2,200	33億6096万	-7.56%	40.99	6.07
04/01	2,100	2,150	2,100	2,100	+0.96%	500	34億3791万	-5.79%	41.93	6.21
03/31	2,142	2,153	2,050	2,080	-1.05%	1,500	34億516万	-7.02%	41.53	6.15
03/30	2,061	2,102	2,052	2,102	-0.38%	1,500	34億4118万	-6.45%	41.97	6.22
03/27	2,100	2,149	2,076	2,110	+0.43%	3,400	34億5428万	-6.68%	42.13	6.24
03/26	2,143	2,150	2,101	2,101	-0.61%	900	34億3954万	-7.53%	41.95	6.21
03/25	2,125	2,152	2,114	2,114	+1.88%	1,100	34億6082万	-7.32%	42.21	6.25
03/24	2,167	2,167	2,075	2,075	+0.39%	700	33億9698万	-9.39%	41.43	6.14
03/23	2,150	2,151	2,067	2,067	-5.27%	5,900	32億5986万	-10.29%	41.27	6.11
03/19	2,283	2,283	2,139	2,182	-5.75%	17,700	34億4123万	-5.54%	43.56	6.45
03/18	2,312	2,315	2,258	2,315	+4.66%	2,600	36億5098万	+0.39%	46.22	6.85
03/17	2,253	2,257	2,202	2,212	+0.18%	3,100	34億8854万	-3.7%	44.16	6.54
03/16	2,228	2,228	2,140	2,208	-2.17%	8,200	34億8223万	-3.58%	44.08	6.53
03/13	2,290	2,290	2,257	2,257	-1.78%	500	35億5951万	-1.18%	45.06	6.68
03/12	2,335	2,335	2,296	2,298	-2.67%	2,800	36億2417万	+1.06%	45.88	6.8
03/11	2,417	2,455	2,360	2,361	-1.34%	8,100	37億2353万	+4.28%	47.14	6.98
03/10	2,415	2,415	2,356	2,393	-0.95%	4,100	37億7400万	+6.36%	47.78	7.08
03/09	2,288	2,420	2,288	2,416	+1.17%	7,100	38億1027万	+7.95%	48.23	7.15
03/06	2,273	2,394	2,273	2,388	+3.96%	9,200	37億6611万	+7.33%	47.68	7.06
03/05	2,229	2,329	2,229	2,297	+10.49%	12,300	36億2259万	+3.8%	45.86	6.79
03/04	2,120	2,120	2,021	2,079	-3.75%	7,600	32億7879万	-5.67%	41.51	6.15
03/03	2,347	2,351	2,160	2,160	-9.89%	19,600	34億653万	-2.09%	43.12	6.39
03/02	2,388	2,403	2,355	2,397	-0.33%	2,400	37億8030万	+8.61%	47.86	7.09
02/27	2,350	2,440	2,345	2,405	+2.34%	5,000	37億9292万	+9.37%	48.01	7.11
02/26	2,223	2,363	2,220	2,350	+3.94%	9,200	37億618万	+7.16%	46.92	6.95
02/25	2,264	2,320	2,255	2,261	-1.78%	2,500	35億6582万	+3.34%	45.14	6.69
02/24	2,369	2,413	2,302	2,302	-0.95%	8,600	36億3048万	+5.21%	45.96	6.81
02/20	2,402	2,410	2,315	2,324	-4.87%	9,700	36億6518万	+6.31%	46.4	6.87
02/19	2,402	2,450	2,402	2,443	+1.71%	3,700	38億5285万	+11.96%	48.77	7.23
02/18	2,327	2,461	2,089	2,402	+4.03%	31,700	37億8819万	+10.69%	47.96	7.1
02/17	2,350	2,350	2,301	2,309	-1.32%	2,800	36億4152万	+6.85%	46.1	6.83
02/16	2,530	2,530	2,280	2,340	-4.18%	12,900	36億9041万	+8.64%	46.72	6.92
02/13	2,201	2,530	2,201	2,442	+11%	79,300	38億5127万	+13.85%	48.75	7.22
02/12	2,092	2,200	2,092	2,200	+5.16%	7,200	34億6962万	+3.29%	43.92	6.51
02/10	2,100	2,108	2,092	2,092	-0.33%	1,900	32億9929万	-1.46%	41.77	6.19
02/09	2,073	2,099	2,068	2,099	+3.76%	1,900	33億1033万	-0.94%	41.91	6.21
02/06	2,068	2,083	2,023	2,023	-1.32%	2,000	31億9047万	-4.35%	40.39	5.98
02/05	2,045	2,050	2,007	2,050	+1.33%	4,100	32億3305万	-3.12%	40.93	6.06
02/04	2,042	2,046	2,023	2,023	-0.93%	2,600	31億9047万	-4.4%	40.39	5.98
02/03	2,051	2,051	2,028	2,042	+1.14%	2,400	32億2043万	-3.59%	40.77	6.04
02/02	2,135	2,135	2,019	2,019	-3.17%	2,900	31億8416万	-4.76%	40.31	5.97
01/30	2,086	2,130	2,080	2,085	-0.05%	1,900	32億8825万	-1.74%	41.63	6.17
01/29	2,145	2,145	2,072	2,086	-0.43%	4,600	32億8983万	-1.65%	41.65	6.17
01/28	2,118	2,162	2,076	2,095	+1.31%	4,600	33億402万	-1.13%	41.83	6.2
01/27	2,104	2,106	2,058	2,068	-2.96%	1,900	32億6144万	-2.36%	41.29	6.12
01/26	2,125	2,142	2,125	2,131	-2.02%	3,500	33億6080万	+0.33%	42.54	6.3
01/23	2,213	2,213	2,175	2,175	-1.72%	1,100	34億3019万	+2.26%	43.42	6.43
01/22	2,268	2,268	2,180	2,213	-1.43%	3,600	34億9012万	+3.9%	44.18	6.55
01/21	2,201	2,251	2,201	2,245	+0.9%	1,400	35億4058万	+5.2%	44.82	6.64
01/20	2,293	2,293	2,225	2,225	-2.24%	2,900	35億904万	+4.07%	44.42	6.58
01/19	2,287	2,287	2,253	2,276	+1.02%	5,300	35億8947万	+6.06%	45.44	6.73
01/16	2,188	2,254	2,188	2,253	+1.76%	4,300	35億5320万	+4.74%	44.98	6.66
01/15	2,127	2,215	2,100	2,214	+3.85%	7,000	34億9169万	+2.64%	44.2	6.55
01/14	2,183	2,185	2,126	2,132	-2.16%	4,500	33億6237万	-1.43%	42.56	6.31
01/13	2,182	2,201	2,150	2,179	+1.63%	6,800	34億3650万	+0.37%	43.5	6.45
01/09	2,155	2,159	2,119	2,144	+1.23%	4,600	33億8130万	-1.52%	42.8	6.34
01/08	2,078	2,135	2,057	2,118	+2.17%	6,000	33億4029万	-2.98%	42.29	6.26
01/07	2,002	2,083	2,001	2,073	+2.83%	4,700	32億6932万	-5.43%	41.39	6.13
01/06	1,978	2,023	1,978	2,016	+1.66%	3,100	31億7943万	-8.49%	40.25	5.96
01/05	2,017	2,018	1,965	1,983	-0.65%	6,700	31億2738万	-10.64%	39.59	5.87
2025
12/30	2,008	2,019	1,995	1,996	-3.01%	13,800	31億4789万	-10.53%	39.85	5.69
12/29	2,055	2,108	2,055	2,058	+0.15%	3,400	32億4567万	-8.04%	41.09	5.86
12/26	2,055	2,075	2,030	2,055	-0.82%	10,900	32億4094万	-8.5%	41.03	5.86
12/25	2,057	2,085	2,050	2,072	-1.33%	6,300	32億6775万	-8.16%	41.37	5.9
12/24	2,063	2,100	2,063	2,100	+1.84%	9,800	33億1191万	-7.37%	41.93	5.98
12/23	2,075	2,089	2,052	2,062	+0.68%	10,000	32億5198万	-9.32%	41.17	5.88
12/22	2,050	2,099	2,040	2,048	+0.74%	7,000	32億2990万	-10.37%	40.89	5.84
12/19	2,036	2,065	1,999	2,033	-2.35%	10,500	32億624万	-11.8%	40.59	5.79
12/18	2,200	2,200	2,072	2,082	-5.83%	11,200	32億8352万	-10.3%	41.57	5.93
12/17	2,214	2,254	2,211	2,211	-0.14%	2,000	34億8696万	-5.11%	44.14	6.3
12/16	2,250	2,250	2,205	2,214	-1.95%	4,200	34億9169万	-5.1%	44.2	6.31
12/15	2,331	2,331	2,249	2,258	-1.83%	2,400	35億6109万	-3.46%	45.08	6.43
12/12	2,352	2,389	2,300	2,300	-2.54%	2,000	36億2733万	-1.84%	45.92	6.55
12/11	2,410	2,410	2,354	2,360	-2.48%	3,300	37億2195万	+0.6%	47.12	6.72
12/10	2,435	2,478	2,420	2,420	+0.83%	4,500	38億1658万	+3.07%	48.31	6.9
12/09	2,412	2,412	2,370	2,400	+0.08%	2,100	37億8504万	+2.17%	47.92	6.84
12/08	2,355	2,414	2,355	2,398	+1.87%	5,800	37億8188万	+2.22%	47.88	6.83
12/05	2,338	2,410	2,338	2,354	+0.73%	5,300	37億1249万	+0.73%	47	6.71
12/04	2,282	2,368	2,222	2,337	+0.6%	7,200	36億8568万	+0.26%	46.66	6.66
12/03	2,301	2,357	2,301	2,323	+0.96%	4,200	36億6360万	-0.21%	46.38	6.62
12/02	2,306	2,334	2,301	2,301	-1.92%	1,800	36億2890万	-1.07%	45.94	6.56
12/01	2,352	2,352	2,300	2,346	-0.34%	2,600	36億9987万	+0.95%	46.84	6.68
11/28	2,380	2,421	2,354	2,354	-2.24%	5,000	37億1249万	+1.42%	47	6.71
11/27	2,251	2,432	2,251	2,408	+5.71%	10,300	37億9765万	+3.84%	48.07	6.86
11/26	2,180	2,288	2,180	2,278	+4.45%	4,200	35億9263万	-1.64%	45.48	6.49
11/25	2,252	2,282	2,176	2,181	-3.07%	7,100	34億3965万	-5.75%	43.54	6.21
11/21	2,194	2,313	2,194	2,250	-3.02%	4,600	35億4847万	-2.81%	44.92	6.41
11/20	2,323	2,392	2,235	2,320	-0.98%	11,900	36億5887万	+0.35%	46.32	6.61

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2025年 9月期	8,460 11/8	1,830 4/7	1,660,200 10/29	+50.72% 1/20	-32.68% 4/7
最新	2,461 2026/4/20		7,100	+12.79% 2,182

年間値上がり率

2025/12/30 vs 2024/12/30: -21%（0.79倍）
2026/04/20 vs 2025/12/30: 23%（1.23倍）
過去安値 1,830円（2025/04/07）: 34%（1.34倍）
2,461円（4/20）

Sapeet（269A）の株価チャート

株価

4/20

乖離率

2025/11/20～2026/04/20

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート