Sapeet（269A）の株価チャート

株価

5/29

前日 (5/28): 2,469
始値: 2,428
高値: 2,479
安値: 2,428
終値 -1.13%: 2,441
出来高 -47.17%: 5,600

乖離率

株価（5日） 移動平均値: -2.32%
2,499
株価（25日） 移動平均値: -3.21%
2,522
出来高（5日） 移動平均値: -59.18%
13,720

2025/12/26～2026/05/29

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
05/29	2,428	2,479	2,428	2,441	-1.13%	5,600	39億9616万	-3.21%	30.27	6.16
05/28	2,460	2,485	2,362	2,469	+0.37%	10,600	40億4199万	-2.1%	30.62	6.23
05/27	2,475	2,525	2,451	2,460	-2.57%	7,100	40億2726万	-2.38%	30.51	6.21
05/26	2,597	2,610	2,448	2,525	-2.81%	19,100	41億3367万	+0.28%	31.32	6.37
05/25	2,620	2,650	2,480	2,598	-0.04%	26,200	42億5318万	+3.42%	32.22	6.56
05/22	2,543	2,599	2,543	2,599	+1.8%	3,600	42億5482万	+4%	32.23	6.56
05/21	2,635	2,679	2,536	2,553	-1.77%	9,000	41億7951万	+2.82%	31.66	6.45
05/20	2,698	2,698	2,553	2,599	-2.7%	9,500	42億5482万	+5.35%	32.23	6.56
05/19	2,698	2,744	2,640	2,671	+0.56%	11,000	43億7269万	+9.15%	33.13	6.74
05/18	2,698	2,700	2,507	2,656	+0.3%	11,000	43億4813万	+9.53%	32.94	6.71
05/15	2,878	2,878	2,340	2,648	-1.12%	57,200	43億3504万	+10.24%	32.84	6.68
05/14	2,739	2,745	2,610	2,678	-0.41%	13,900	43億8415万	+12.47%	33.21	6.76
05/13	2,681	2,690	2,539	2,689	+0.3%	4,800	44億216万	+13.99%	33.35	6.79
05/12	2,781	2,785	2,681	2,681	-1.83%	7,400	43億8906万	+14.92%	33.25	6.77
05/11	2,617	2,776	2,610	2,731	+5.16%	17,100	44億7092万	+18.23%	33.87	6.89
05/08	2,456	2,602	2,410	2,597	+6.35%	8,600	42億5154万	+13.7%	32.21	6.56
05/07	2,321	2,455	2,321	2,442	+5.62%	7,300	39億9779万	+7.86%	30.29	6.16
05/01	2,315	2,354	2,310	2,312	-0.77%	1,100	37億8497万	+2.71%	28.67	5.84
04/30	2,307	2,341	2,301	2,330	-0.34%	1,900	38億1444万	+3.93%	28.9	5.88
04/28	2,338	2,370	2,338	2,338	+0.04%	2,700	38億2753万	+4.66%	29	5.9
04/27	2,334	2,337	2,302	2,337	-1.48%	2,700	38億2590万	+5.13%	28.98	5.9
04/24	2,380	2,400	2,338	2,372	-0.34%	3,800	38億8320万	+7.23%	29.42	5.99
04/23	2,416	2,465	2,380	2,380	-3.49%	3,800	38億9629万	+7.94%	29.52	6.01
04/22	2,469	2,480	2,430	2,466	-0.12%	7,700	40億3708万	+11.99%	30.58	6.23
04/21	2,484	2,484	2,419	2,469	+0.33%	3,800	40億4199万	+12.64%	30.62	6.23
04/20	2,438	2,487	2,420	2,461	+1.9%	7,100	40億2890万	+12.79%	30.52	6.21
04/17	2,394	2,423	2,357	2,415	+0.88%	6,300	39億5359万	+11.14%	29.95	6.1
04/16	2,377	2,430	2,340	2,394	-0.04%	3,700	39億1921万	+10.37%	29.69	6.04
04/15	2,284	2,420	2,284	2,395	+5.6%	12,400	39億2085万	+10.52%	29.7	6.05
04/14	2,237	2,349	2,223	2,268	+2.95%	9,000	37億1294万	+4.66%	28.13	5.73
04/13	2,155	2,288	2,155	2,203	+2.42%	6,200	36億653万	+1.38%	27.32	5.56
04/10	2,093	2,200	2,093	2,151	+2.38%	4,600	35億2140万	-1.38%	26.68	5.43
04/09	2,100	2,101	2,071	2,101	+0.05%	1,700	34億3954万	-3.89%	26.06	5.3
04/08	2,153	2,153	2,075	2,100	+0.96%	3,000	34億3791万	-3.93%	26.04	5.3
04/07	2,174	2,174	2,080	2,080	-2.35%	1,900	34億516万	-4.94%	25.8	5.25
04/06	2,121	2,160	2,110	2,130	+0.42%	3,200	34億8702万	-3.23%	26.42	5.38
04/03	2,103	2,130	2,066	2,121	+3.31%	1,400	34億7228万	-4.11%	26.31	5.35
04/02	2,100	2,140	2,053	2,053	-2.24%	2,200	33億6096万	-7.56%	25.46	5.18
04/01	2,100	2,150	2,100	2,100	+0.96%	500	34億3791万	-5.79%	26.04	5.3
03/31	2,142	2,153	2,050	2,080	-1.05%	1,500	34億516万	-7.02%	25.8	5.25
03/30	2,061	2,102	2,052	2,102	-0.38%	1,500	34億4118万	-6.45%	26.07	5.31
03/27	2,100	2,149	2,076	2,110	+0.43%	3,400	34億5428万	-6.68%	26.17	5.33
03/26	2,143	2,150	2,101	2,101	-0.61%	900	34億3954万	-7.53%	26.06	5.3
03/25	2,125	2,152	2,114	2,114	+1.88%	1,100	34億6082万	-7.32%	26.22	5.34
03/24	2,167	2,167	2,075	2,075	+0.39%	700	33億9698万	-9.39%	25.73	5.24
03/23	2,150	2,151	2,067	2,067	-5.27%	5,900	32億5986万	-10.29%	25.64	5.03
03/19	2,283	2,283	2,139	2,182	-5.75%	17,700	34億4123万	-5.54%	27.06	5.31
03/18	2,312	2,315	2,258	2,315	+4.66%	2,600	36億5098万	+0.39%	28.71	5.63
03/17	2,253	2,257	2,202	2,212	+0.18%	3,100	34億8854万	-3.7%	27.43	5.38
03/16	2,228	2,228	2,140	2,208	-2.17%	8,200	34億8223万	-3.58%	27.38	5.37
03/13	2,290	2,290	2,257	2,257	-1.78%	500	35億5951万	-1.18%	27.99	5.49
03/12	2,335	2,335	2,296	2,298	-2.67%	2,800	36億2417万	+1.06%	28.5	5.59
03/11	2,417	2,455	2,360	2,361	-1.34%	8,100	37億2353万	+4.28%	29.28	5.74
03/10	2,415	2,415	2,356	2,393	-0.95%	4,100	37億7400万	+6.36%	29.68	5.82
03/09	2,288	2,420	2,288	2,416	+1.17%	7,100	38億1027万	+7.95%	29.96	5.88
03/06	2,273	2,394	2,273	2,388	+3.96%	9,200	37億6611万	+7.33%	29.62	5.81
03/05	2,229	2,329	2,229	2,297	+10.49%	12,300	36億2259万	+3.8%	28.49	5.59
03/04	2,120	2,120	2,021	2,079	-3.75%	7,600	32億7879万	-5.67%	25.78	5.06
03/03	2,347	2,351	2,160	2,160	-9.89%	19,600	34億653万	-2.09%	26.79	5.25
03/02	2,388	2,403	2,355	2,397	-0.33%	2,400	37億8030万	+8.61%	29.73	5.83
02/27	2,350	2,440	2,345	2,405	+2.34%	5,000	37億9292万	+9.37%	29.83	5.85
02/26	2,223	2,363	2,220	2,350	+3.94%	9,200	37億618万	+7.16%	29.15	5.72
02/25	2,264	2,320	2,255	2,261	-1.78%	2,500	35億6582万	+3.34%	28.04	5.5
02/24	2,369	2,413	2,302	2,302	-0.95%	8,600	36億3048万	+5.21%	28.55	5.6
02/20	2,402	2,410	2,315	2,324	-4.87%	9,700	36億6518万	+6.31%	28.82	5.65
02/19	2,402	2,450	2,402	2,443	+1.71%	3,700	38億5285万	+11.96%	30.3	5.94
02/18	2,327	2,461	2,089	2,402	+4.03%	31,700	37億8819万	+10.69%	29.79	5.84
02/17	2,350	2,350	2,301	2,309	-1.32%	2,800	36億4152万	+6.85%	28.64	5.62
02/16	2,530	2,530	2,280	2,340	-4.18%	12,900	36億9041万	+8.64%	29.02	5.69
02/13	2,201	2,530	2,201	2,442	+11%	79,300	38億5127万	+13.85%	30.29	5.94
02/12	2,092	2,200	2,092	2,200	+5.16%	7,200	34億6962万	+3.29%	27.29	5.35
02/10	2,100	2,108	2,092	2,092	-0.33%	1,900	32億9929万	-1.46%	25.95	5.09
02/09	2,073	2,099	2,068	2,099	+3.76%	1,900	33億1033万	-0.94%	26.03	5.1
02/06	2,068	2,083	2,023	2,023	-1.32%	2,000	31億9047万	-4.35%	25.09	4.92
02/05	2,045	2,050	2,007	2,050	+1.33%	4,100	32億3305万	-3.12%	25.42	4.99
02/04	2,042	2,046	2,023	2,023	-0.93%	2,600	31億9047万	-4.4%	25.09	4.92
02/03	2,051	2,051	2,028	2,042	+1.14%	2,400	32億2043万	-3.59%	25.33	4.97
02/02	2,135	2,135	2,019	2,019	-3.17%	2,900	31億8416万	-4.76%	25.04	4.91
01/30	2,086	2,130	2,080	2,085	-0.05%	1,900	32億8825万	-1.74%	25.86	5.07
01/29	2,145	2,145	2,072	2,086	-0.43%	4,600	32億8983万	-1.65%	25.87	5.07
01/28	2,118	2,162	2,076	2,095	+1.31%	4,600	33億402万	-1.13%	25.98	5.1
01/27	2,104	2,106	2,058	2,068	-2.96%	1,900	32億6144万	-2.36%	25.65	5.03
01/26	2,125	2,142	2,125	2,131	-2.02%	3,500	33億6080万	+0.33%	26.43	5.18
01/23	2,213	2,213	2,175	2,175	-1.72%	1,100	34億3019万	+2.26%	26.97	5.29
01/22	2,268	2,268	2,180	2,213	-1.43%	3,600	34億9012万	+3.9%	27.45	5.38
01/21	2,201	2,251	2,201	2,245	+0.9%	1,400	35億4058万	+5.2%	27.84	5.46
01/20	2,293	2,293	2,225	2,225	-2.24%	2,900	35億904万	+4.07%	27.6	5.41
01/19	2,287	2,287	2,253	2,276	+1.02%	5,300	35億8947万	+6.06%	28.23	5.54
01/16	2,188	2,254	2,188	2,253	+1.76%	4,300	35億5320万	+4.74%	27.94	5.48
01/15	2,127	2,215	2,100	2,214	+3.85%	7,000	34億9169万	+2.64%	27.46	5.38
01/14	2,183	2,185	2,126	2,132	-2.16%	4,500	33億6237万	-1.43%	26.44	5.19
01/13	2,182	2,201	2,150	2,179	+1.63%	6,800	34億3650万	+0.37%	27.02	5.3
01/09	2,155	2,159	2,119	2,144	+1.23%	4,600	33億8130万	-1.52%	26.59	5.21
01/08	2,078	2,135	2,057	2,118	+2.17%	6,000	33億4029万	-2.98%	26.27	5.15
01/07	2,002	2,083	2,001	2,073	+2.83%	4,700	32億6932万	-5.43%	25.71	5.04
01/06	1,978	2,023	1,978	2,016	+1.66%	3,100	31億7943万	-8.49%	25	4.9
01/05	2,017	2,018	1,965	1,983	-0.65%	6,700	31億2738万	-10.64%	24.59	4.82
2025
12/30	2,008	2,019	1,995	1,996	-3.01%	13,800	31億4789万	-10.53%	24.75	5.69
12/29	2,055	2,108	2,055	2,058	+0.15%	3,400	32億4567万	-8.04%	25.52	5.86
12/26	2,055	2,075	2,030	2,055	-0.82%	10,900	32億4094万	-8.5%	25.49	5.86

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	2,441 2026/5/29		5,600	-3.21% 2,522

年間値上がり率

2025/12/30 vs 2024/12/30: -21%（0.79倍）
2026/05/29 vs 2025/12/30: 22%（1.22倍）
過去安値 1,830円（2025/04/07）: 33%（1.33倍）
2,441円（5/29）

Sapeet（269A）の株価チャート

株価

5/29

乖離率

2025/12/26～2026/05/29

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