株価チャート

株価

3/6

前日 (3/5): 2,297
始値: 2,273
高値: 2,394
安値: 2,273
終値 +3.96%: 2,388
出来高 -25.2%: 9,200

乖離率

株価（5日） 移動平均値: +5.48%
2,264
株価（25日） 移動平均値: +7.33%
2,225
出来高（5日） 移動平均値: -9.98%
10,220

2025/10/07～2026/03/06

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
03/06	2,273	2,394	2,273	2,388	+3.96%	9,200	37億6611万	+7.33%	45.93	6.8
03/05	2,229	2,329	2,229	2,297	+10.49%	12,300	36億2259万	+3.8%	44.18	6.55
03/04	2,120	2,120	2,021	2,079	-3.75%	7,600	32億7879万	-5.67%	39.99	5.92
03/03	2,347	2,351	2,160	2,160	-9.89%	19,600	34億653万	-2.09%	41.54	6.15
03/02	2,388	2,403	2,355	2,397	-0.33%	2,400	37億8030万	+8.61%	46.1	6.83
02/27	2,350	2,440	2,345	2,405	+2.34%	5,000	37億9292万	+9.37%	46.26	6.85
02/26	2,223	2,363	2,220	2,350	+3.94%	9,200	37億618万	+7.16%	45.2	6.7
02/25	2,264	2,320	2,255	2,261	-1.78%	2,500	35億6582万	+3.34%	43.49	6.44
02/24	2,369	2,413	2,302	2,302	-0.95%	8,600	36億3048万	+5.21%	44.27	6.56
02/20	2,402	2,410	2,315	2,324	-4.87%	9,700	36億6518万	+6.31%	44.7	6.62
02/19	2,402	2,450	2,402	2,443	+1.71%	3,700	38億5285万	+11.96%	46.99	6.96
02/18	2,327	2,461	2,089	2,402	+4.03%	31,700	37億8819万	+10.69%	46.2	6.84
02/17	2,350	2,350	2,301	2,309	-1.32%	2,800	36億4152万	+6.85%	44.41	6.58
02/16	2,530	2,530	2,280	2,340	-4.18%	12,900	36億9041万	+8.64%	45.01	6.67
02/13	2,201	2,530	2,201	2,442	+11%	79,300	38億5127万	+13.85%	46.97	6.96
02/12	2,092	2,200	2,092	2,200	+5.16%	7,200	34億6962万	+3.29%	42.31	6.27
02/10	2,100	2,108	2,092	2,092	-0.33%	1,900	32億9929万	-1.46%	40.24	5.96
02/09	2,073	2,099	2,068	2,099	+3.76%	1,900	33億1033万	-0.94%	40.37	5.98
02/06	2,068	2,083	2,023	2,023	-1.32%	2,000	31億9047万	-4.35%	38.91	5.76
02/05	2,045	2,050	2,007	2,050	+1.33%	4,100	32億3305万	-3.12%	39.43	5.84
02/04	2,042	2,046	2,023	2,023	-0.93%	2,600	31億9047万	-4.4%	38.91	5.76
02/03	2,051	2,051	2,028	2,042	+1.14%	2,400	32億2043万	-3.59%	39.27	5.82
02/02	2,135	2,135	2,019	2,019	-3.17%	2,900	31億8416万	-4.76%	38.83	5.75
01/30	2,086	2,130	2,080	2,085	-0.05%	1,900	32億8825万	-1.74%	40.1	5.94
01/29	2,145	2,145	2,072	2,086	-0.43%	4,600	32億8983万	-1.65%	40.12	5.94
01/28	2,118	2,162	2,076	2,095	+1.31%	4,600	33億402万	-1.13%	40.29	5.97
01/27	2,104	2,106	2,058	2,068	-2.96%	1,900	32億6144万	-2.36%	39.77	5.89
01/26	2,125	2,142	2,125	2,131	-2.02%	3,500	33億6080万	+0.33%	40.99	6.07
01/23	2,213	2,213	2,175	2,175	-1.72%	1,100	34億3019万	+2.26%	41.83	6.2
01/22	2,268	2,268	2,180	2,213	-1.43%	3,600	34億9012万	+3.9%	42.56	6.31
01/21	2,201	2,251	2,201	2,245	+0.9%	1,400	35億4058万	+5.2%	43.18	6.4
01/20	2,293	2,293	2,225	2,225	-2.24%	2,900	35億904万	+4.07%	42.79	6.34
01/19	2,287	2,287	2,253	2,276	+1.02%	5,300	35億8947万	+6.06%	43.77	6.49
01/16	2,188	2,254	2,188	2,253	+1.76%	4,300	35億5320万	+4.74%	43.33	6.42
01/15	2,127	2,215	2,100	2,214	+3.85%	7,000	34億9169万	+2.64%	42.58	6.31
01/14	2,183	2,185	2,126	2,132	-2.16%	4,500	33億6237万	-1.43%	41	6.08
01/13	2,182	2,201	2,150	2,179	+1.63%	6,800	34億3650万	+0.37%	41.91	6.21
01/09	2,155	2,159	2,119	2,144	+1.23%	4,600	33億8130万	-1.52%	41.24	6.11
01/08	2,078	2,135	2,057	2,118	+2.17%	6,000	33億4029万	-2.98%	40.74	6.04
01/07	2,002	2,083	2,001	2,073	+2.83%	4,700	32億6932万	-5.43%	39.87	5.91
01/06	1,978	2,023	1,978	2,016	+1.66%	3,100	31億7943万	-8.49%	38.77	5.74
01/05	2,017	2,018	1,965	1,983	-0.65%	6,700	31億2738万	-10.64%	38.14	5.65
2025
12/30	2,008	2,019	1,995	1,996	-3.01%	13,800	31億4789万	-10.53%	38.39	5.69
12/29	2,055	2,108	2,055	2,058	+0.15%	3,400	32億4567万	-8.04%	39.58	5.86
12/26	2,055	2,075	2,030	2,055	-0.82%	10,900	32億4094万	-8.5%	39.52	5.86
12/25	2,057	2,085	2,050	2,072	-1.33%	6,300	32億6775万	-8.16%	39.85	5.9
12/24	2,063	2,100	2,063	2,100	+1.84%	9,800	33億1191万	-7.37%	40.39	5.98
12/23	2,075	2,089	2,052	2,062	+0.68%	10,000	32億5198万	-9.32%	39.66	5.88
12/22	2,050	2,099	2,040	2,048	+0.74%	7,000	32億2990万	-10.37%	39.39	5.84
12/19	2,036	2,065	1,999	2,033	-2.35%	10,500	32億624万	-11.8%	39.1	5.79
12/18	2,200	2,200	2,072	2,082	-5.83%	11,200	32億8352万	-10.3%	40.04	5.93
12/17	2,214	2,254	2,211	2,211	-0.14%	2,000	34億8696万	-5.11%	42.52	6.3
12/16	2,250	2,250	2,205	2,214	-1.95%	4,200	34億9169万	-5.1%	42.58	6.31
12/15	2,331	2,331	2,249	2,258	-1.83%	2,400	35億6109万	-3.46%	43.43	6.43
12/12	2,352	2,389	2,300	2,300	-2.54%	2,000	36億2733万	-1.84%	44.24	6.55
12/11	2,410	2,410	2,354	2,360	-2.48%	3,300	37億2195万	+0.6%	45.39	6.72
12/10	2,435	2,478	2,420	2,420	+0.83%	4,500	38億1658万	+3.07%	46.54	6.9
12/09	2,412	2,412	2,370	2,400	+0.08%	2,100	37億8504万	+2.17%	46.16	6.84
12/08	2,355	2,414	2,355	2,398	+1.87%	5,800	37億8188万	+2.22%	46.12	6.83
12/05	2,338	2,410	2,338	2,354	+0.73%	5,300	37億1249万	+0.73%	45.27	6.71
12/04	2,282	2,368	2,222	2,337	+0.6%	7,200	36億8568万	+0.26%	44.95	6.66
12/03	2,301	2,357	2,301	2,323	+0.96%	4,200	36億6360万	-0.21%	44.68	6.62
12/02	2,306	2,334	2,301	2,301	-1.92%	1,800	36億2890万	-1.07%	44.25	6.56
12/01	2,352	2,352	2,300	2,346	-0.34%	2,600	36億9987万	+0.95%	45.12	6.68
11/28	2,380	2,421	2,354	2,354	-2.24%	5,000	37億1249万	+1.42%	45.27	6.71
11/27	2,251	2,432	2,251	2,408	+5.71%	10,300	37億9765万	+3.84%	46.31	6.86
11/26	2,180	2,288	2,180	2,278	+4.45%	4,200	35億9263万	-1.64%	43.81	6.49
11/25	2,252	2,282	2,176	2,181	-3.07%	7,100	34億3965万	-5.75%	41.95	6.21
11/21	2,194	2,313	2,194	2,250	-3.02%	4,600	35億4847万	-2.81%	43.27	6.41
11/20	2,323	2,392	2,235	2,320	-0.98%	11,900	36億5887万	+0.35%	44.62	6.61
11/19	2,228	2,343	2,120	2,343	+2.85%	8,600	36億9514万	+1.47%	45.06	6.68
11/18	2,245	2,292	2,208	2,278	-2.61%	11,900	35億9263万	-1.17%	43.81	6.49
11/17	2,538	2,538	2,335	2,339	-7.73%	12,900	36億8883万	+1.39%	44.99	6.66
11/14	2,638	2,660	2,440	2,535	+3.98%	40,000	39億9794万	+9.69%	48.76	7.22
11/13	2,303	2,438	2,303	2,438	+5.86%	12,800	38億4496万	+5.59%	46.89	6.95
11/12	2,291	2,335	2,291	2,303	+0.92%	2,000	36億3206万	-0.26%	44.29	6.56
11/11	2,350	2,350	2,265	2,282	-3.71%	5,800	35億9894万	-1.34%	43.89	6.5
11/10	2,418	2,418	2,352	2,370	+0.08%	2,200	37億3772万	+2.16%	45.58	6.75
11/07	2,351	2,371	2,270	2,368	-0.17%	4,500	37億3457万	+1.94%	45.54	6.75
11/06	2,434	2,439	2,352	2,372	-1.04%	3,500	37億4088万	+1.85%	45.62	6.76
11/05	2,451	2,451	2,301	2,397	-2.04%	4,500	37億8030万	+2.39%	46.1	6.83
11/04	2,372	2,448	2,352	2,447	+4.89%	6,600	38億5916万	+4.13%	47.06	6.97
10/31	2,180	2,380	2,180	2,333	+7.02%	9,200	36億7937万	-1.02%	44.87	6.65
10/30	2,201	2,203	2,153	2,180	-1.04%	4,900	34億3807万	-7.9%	41.93	6.21
10/29	2,261	2,261	2,203	2,203	-1.74%	2,900	34億7435万	-7.63%	42.37	6.28
10/28	2,242	2,271	2,216	2,242	-1.45%	1,800	35億3585万	-6.7%	43.12	6.39
10/27	2,232	2,329	2,232	2,275	+0.8%	3,900	35億8790万	-6.07%	43.75	6.48
10/24	2,213	2,257	2,213	2,257	-0.13%	500	35億5951万	-7.39%	43.41	6.43
10/23	2,280	2,280	2,180	2,260	-2.59%	8,800	35億6424万	-7.98%	43.47	6.44
10/22	2,370	2,379	2,318	2,320	0%	5,000	36億5887万	-6.03%	44.62	6.61
10/21	2,245	2,320	2,236	2,320	+3.53%	8,300	36億5887万	-6.45%	44.62	6.61
10/20	2,194	2,270	2,184	2,241	+2.14%	10,200	35億3428万	-10.07%	43.1	6.39
10/17	2,199	2,199	2,140	2,194	+0.32%	1,800	34億6015万	-12.52%	42.2	6.25
10/16	2,259	2,259	2,180	2,187	-2.19%	6,300	34億4911万	-13.45%	42.06	6.23
10/15	2,190	2,298	2,130	2,236	0%	10,900	35億2639万	-12.18%	43	6.37
10/14	2,301	2,305	2,236	2,236	-4.16%	8,500	35億2639万	-12.79%	43	6.37
10/10	2,440	2,440	2,323	2,333	-4.42%	6,700	36億7937万	-9.61%	44.87	6.65
10/09	2,478	2,478	2,441	2,441	-1.49%	2,100	38億4970万	-5.97%	46.95	6.96
10/08	2,495	2,497	2,450	2,478	+1.35%	2,100	39億805万	-5.06%	47.66	7.06
10/07	2,456	2,456	2,383	2,445	+1.62%	4,100	38億5600万	-6.79%	47.02	6.97

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	2,388 2026/3/6		9,200	+7.33% 2,225

年間値上がり率

2025/12/30 vs 2024/12/30: -21%（0.79倍）
2026/03/06 vs 2025/12/30: 20%（1.2倍）
過去安値 1,830円（2025/04/07）: 30%（1.3倍）
2,388円（3/6）

269A Sapeet

株価チャート

株価

3/6

乖離率

2025/10/07～2026/03/06

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