- 2734
- 2026/09/28
- 時価
- 810億円
- PER 予
- 13.21倍
- 2010年以降
- 2.82-117.2倍
（2010-2025年） - PBR
- 0.81倍
- 2010年以降
- 0.47-1.19倍
（2010-2025年） - 配当 予
- 2.77%
- ROE 予
- 6.16%
- ROA 予
- 2.65%
- 資料
- Link
- CSV,JSON
サーラコーポレーション（2734）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,243
- 始値
- 1,245
- 高値
- 1,252
- 安値
- 1,227
- 終値 -1.29%
- 1,227
- 出来高 +25.34%
- 165,200
乖離率
- 株価（5日）
移動平均値 - -0.73%
1,236 - 株価（25日）
移動平均値 - +0.08%
1,226 - 出来高（5日）
移動平均値 - -4.4%
172,800
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 | 1,245 | 1,252 | 1,227 | 1,227 | -1.29% | 165,200 | - | +0.08% | - | - |
| 09/25 | 1,243 | 1,253 | 1,236 | 1,243 | +1.22% | 131,800 | - | +1.39% | - | - |
| 09/24 | 1,241 | 1,244 | 1,222 | 1,228 | -1.05% | 139,700 | - | +0.16% | - | - |
| 09/18 | 1,239 | 1,241 | 1,228 | 1,241 | -0.16% | 237,200 | - | +1.31% | - | - |
| 09/17 | 1,246 | 1,255 | 1,239 | 1,243 | -0.32% | 190,100 | - | +1.64% | - | - |
| 09/16 | 1,250 | 1,260 | 1,241 | 1,247 | +0.73% | 109,400 | - | +2.13% | - | - |
| 09/15 | 1,237 | 1,246 | 1,236 | 1,238 | -0.32% | 93,400 | - | +1.64% | - | - |
| 09/14 | 1,231 | 1,252 | 1,228 | 1,242 | +0.89% | 101,700 | - | +2.22% | - | - |
| 09/11 | 1,224 | 1,236 | 1,209 | 1,231 | +0.57% | 256,100 | - | +1.65% | - | - |
| 09/10 | 1,214 | 1,227 | 1,211 | 1,224 | +0.82% | 154,700 | - | +1.32% | - | - |
| 09/09 | 1,197 | 1,221 | 1,191 | 1,214 | +1.42% | 121,000 | - | +0.83% | - | - |
| 09/08 | 1,195 | 1,200 | 1,188 | 1,197 | -0.58% | 83,500 | - | -0.33% | - | - |
| 09/07 | 1,200 | 1,218 | 1,198 | 1,204 | +0.5% | 90,800 | - | +0.33% | - | - |
| 09/04 | 1,189 | 1,205 | 1,185 | 1,198 | -0.08% | 99,200 | - | 0% | - | - |
| 09/03 | 1,211 | 1,215 | 1,187 | 1,199 | -0.99% | 127,900 | - | +0.25% | - | - |
| 09/02 | 1,228 | 1,228 | 1,209 | 1,211 | -1.38% | 155,700 | - | +1.34% | - | - |
| 09/01 | 1,225 | 1,241 | 1,221 | 1,228 | +0.08% | 121,100 | - | +3.02% | - | - |
| 08/31 | 1,228 | 1,235 | 1,223 | 1,227 | -0.73% | 85,200 | - | +3.2% | - | - |
| 08/28 | 1,222 | 1,238 | 1,216 | 1,236 | +1.23% | 132,100 | - | +4.3% | - | - |
| 08/27 | 1,219 | 1,229 | 1,212 | 1,221 | -0.49% | 100,900 | - | +3.39% | - | - |
| 08/26 | 1,223 | 1,234 | 1,220 | 1,227 | +0.08% | 113,000 | - | +4.16% | - | - |
| 08/25 | 1,240 | 1,244 | 1,223 | 1,226 | -0.81% | 238,600 | - | +4.34% | - | - |
| 08/24 | 1,242 | 1,244 | 1,226 | 1,236 | +0.32% | 159,400 | - | +5.46% | - | - |
| 08/21 | 1,225 | 1,239 | 1,223 | 1,232 | +0.33% | 180,400 | - | +5.39% | - | - |
| 08/20 | 1,239 | 1,245 | 1,222 | 1,228 | -0.16% | 132,100 | - | +5.41% | - | - |
| 08/19 | 1,230 | 1,238 | 1,225 | 1,230 | 0% | 134,700 | - | +5.94% | - | - |
| 08/18 | 1,216 | 1,233 | 1,207 | 1,230 | +1.91% | 130,000 | - | +6.22% | - | - |
| 08/17 | 1,200 | 1,220 | 1,200 | 1,207 | +0.67% | 136,900 | - | +4.59% | - | - |
| 08/14 | 1,190 | 1,205 | 1,190 | 1,199 | +0.76% | 153,500 | - | +4.08% | - | - |
| 08/13 | 1,176 | 1,196 | 1,175 | 1,190 | +2.06% | 195,200 | - | +3.48% | - | - |
| 08/12 | 1,175 | 1,187 | 1,166 | 1,166 | +0.26% | 218,400 | - | +1.66% | - | - |
| 08/10 | 1,157 | 1,165 | 1,147 | 1,163 | +0.61% | 142,100 | - | +1.57% | - | - |
| 08/07 | 1,157 | 1,169 | 1,151 | 1,156 | +1.14% | 131,000 | - | +1.14% | - | - |
| 08/06 | 1,131 | 1,146 | 1,121 | 1,143 | +0.62% | 122,700 | - | +0.35% | - | - |
| 08/05 | 1,146 | 1,157 | 1,136 | 1,136 | -0.87% | 110,100 | - | 0% | - | - |
| 08/04 | 1,152 | 1,156 | 1,140 | 1,146 | -1.21% | 133,700 | - | +1.15% | - | - |
| 08/03 | 1,146 | 1,160 | 1,127 | 1,160 | +1.22% | 172,900 | - | +2.56% | - | - |
| 07/31 | 1,158 | 1,177 | 1,145 | 1,146 | -1.88% | 161,000 | - | +1.69% | - | - |
| 07/30 | 1,159 | 1,179 | 1,141 | 1,168 | +0.78% | 182,500 | - | +4.01% | - | - |
| 07/29 | 1,147 | 1,165 | 1,139 | 1,159 | +1.93% | 195,500 | - | +3.67% | - | - |
| 07/28 | 1,144 | 1,146 | 1,136 | 1,137 | -0.87% | 109,500 | - | +2.06% | - | - |
| 07/27 | 1,135 | 1,147 | 1,130 | 1,147 | +1.15% | 113,500 | - | +3.33% | - | - |
| 07/24 | 1,133 | 1,142 | 1,129 | 1,134 | +0.09% | 138,500 | - | +2.53% | - | - |
| 07/23 | 1,145 | 1,147 | 1,120 | 1,133 | -1.05% | 122,900 | - | +2.81% | - | - |
| 07/22 | 1,158 | 1,158 | 1,129 | 1,145 | -1.12% | 159,300 | - | +4.38% | - | - |
| 07/21 | 1,167 | 1,170 | 1,147 | 1,158 | +0.26% | 174,300 | - | +6.04% | - | - |
| 07/17 | 1,148 | 1,168 | 1,148 | 1,155 | +0.61% | 313,600 | - | +6.35% | - | - |
| 07/16 | 1,141 | 1,160 | 1,139 | 1,148 | +0.09% | 169,200 | - | +6.2% | - | - |
| 07/15 | 1,135 | 1,149 | 1,133 | 1,147 | +1.33% | 142,500 | - | +6.7% | - | - |
| 07/14 | 1,158 | 1,158 | 1,132 | 1,132 | -0.53% | 190,600 | - | +5.89% | - | - |
| 07/13 | 1,155 | 1,155 | 1,126 | 1,138 | -0.7% | 188,100 | - | +6.95% | - | - |
| 07/10 | 1,142 | 1,163 | 1,125 | 1,146 | 0% | 421,300 | - | +8.32% | - | - |
| 07/09 | 1,157 | 1,162 | 1,141 | 1,146 | -0.87% | 237,400 | - | +9.04% | - | - |
| 07/08 | 1,114 | 1,174 | 1,103 | 1,156 | +3.12% | 544,900 | - | +10.73% | - | - |
| 07/07 | 1,100 | 1,128 | 1,086 | 1,121 | +0.45% | 421,300 | - | +8.2% | - | - |
| 07/06 | 1,098 | 1,119 | 1,093 | 1,116 | +2.1% | 226,100 | - | +8.45% | - | - |
| 07/03 | 1,077 | 1,094 | 1,073 | 1,093 | +1.49% | 136,500 | - | +6.74% | - | - |
| 07/02 | 1,066 | 1,077 | 1,055 | 1,077 | +1.99% | 166,700 | - | +5.69% | - | - |
| 07/01 | 1,071 | 1,071 | 1,053 | 1,056 | -1.58% | 123,400 | - | +4.04% | - | - |
| 06/30 | 1,089 | 1,094 | 1,070 | 1,073 | -1.11% | 285,300 | - | +6.03% | - | - |
| 06/29 | 1,066 | 1,085 | 1,063 | 1,085 | +2.17% | 297,800 | - | +7.53% | - | - |
| 06/26 | 1,052 | 1,063 | 1,052 | 1,062 | +1.34% | 127,000 | - | +5.67% | - | - |
| 06/25 | 1,041 | 1,057 | 1,041 | 1,048 | +0.96% | 121,900 | - | +4.49% | - | - |
| 06/24 | 1,050 | 1,055 | 1,038 | 1,038 | -0.86% | 99,700 | - | +3.7% | - | - |
| 06/23 | 1,041 | 1,053 | 1,038 | 1,047 | +0.48% | 169,200 | - | +4.8% | - | - |
| 06/22 | 1,050 | 1,058 | 1,038 | 1,042 | -0.57% | 148,200 | - | +4.41% | - | - |
| 06/19 | 1,034 | 1,048 | 1,024 | 1,048 | +1.26% | 300,700 | - | +5.22% | - | - |
| 06/18 | 1,019 | 1,042 | 1,015 | 1,035 | +1.47% | 161,400 | - | +4.02% | - | - |
| 06/17 | 1,019 | 1,029 | 1,016 | 1,020 | +0.79% | 136,100 | - | +2.62% | - | - |
| 06/16 | 1,016 | 1,016 | 1,000 | 1,012 | -0.88% | 179,000 | - | +1.81% | - | - |
| 06/15 | 1,021 | 1,030 | 1,016 | 1,021 | +0.1% | 159,600 | - | +2.61% | - | - |
| 06/12 | 1,000 | 1,026 | 999 | 1,020 | +1.59% | 271,700 | - | +2.51% | - | - |
| 06/11 | 1,004 | 1,006 | 991 | 1,004 | +0.6% | 168,300 | - | +0.8% | - | - |
| 06/10 | 994 | 1,007 | 994 | 998 | +0.5% | 152,000 | - | 0% | - | - |
| 06/09 | 988 | 1,002 | 988 | 993 | +1.02% | 157,600 | - | -0.6% | - | - |
| 06/08 | 964 | 989 | 961 | 983 | +0.41% | 172,200 | - | -1.8% | - | - |
| 06/05 | 967 | 990 | 967 | 979 | +1.35% | 116,100 | - | -2.49% | - | - |
| 06/04 | 966 | 973 | 957 | 966 | 0% | 122,700 | - | -3.98% | - | - |
| 06/03 | 962 | 972 | 956 | 966 | +1.26% | 170,600 | - | -4.26% | - | - |
| 06/02 | 952 | 960 | 943 | 954 | -1.65% | 207,500 | - | -5.73% | - | - |
| 06/01 | 968 | 974 | 958 | 970 | +0.21% | 230,100 | - | -4.53% | - | - |
| 05/29 | 978 | 978 | 967 | 968 | -1.33% | 130,300 | - | -5% | - | - |
| 05/28 | 982 | 986 | 975 | 981 | -1.8% | 152,000 | - | -4.11% | - | - |
| 05/27 | 989 | 1,001 | 986 | 999 | +1.11% | 260,900 | - | -2.63% | - | - |
| 05/26 | 989 | 995 | 980 | 988 | -0.3% | 143,100 | - | -3.98% | - | - |
| 05/25 | 1,005 | 1,007 | 985 | 991 | -0.7% | 172,100 | - | -3.97% | - | - |
| 05/22 | 993 | 1,002 | 988 | 998 | +0.5% | 130,800 | - | -3.57% | - | - |
| 05/21 | 1,004 | 1,006 | 993 | 993 | 0% | 128,700 | - | -4.34% | - | - |
| 05/20 | 1,019 | 1,019 | 990 | 993 | -2.55% | 251,700 | - | -4.7% | - | - |
| 05/19 | 1,022 | 1,031 | 1,018 | 1,019 | +0.69% | 160,400 | - | -2.49% | - | - |
| 05/18 | 1,013 | 1,018 | 1,004 | 1,012 | +0.2% | 129,800 | - | -3.53% | - | - |
| 05/15 | 1,020 | 1,023 | 1,007 | 1,010 | -0.49% | 129,300 | - | -4.08% | - | - |
| 05/14 | 1,012 | 1,020 | 1,009 | 1,015 | +0.3% | 124,500 | - | -3.79% | - | - |
| 05/13 | 1,032 | 1,038 | 1,012 | 1,012 | -2.03% | 238,400 | - | -4.26% | - | - |
| 05/12 | 1,048 | 1,052 | 1,029 | 1,033 | -0.67% | 124,200 | - | -2.36% | - | - |
| 05/11 | 1,041 | 1,052 | 1,040 | 1,040 | +0.1% | 101,000 | - | -1.79% | - | - |
| 05/08 | 1,045 | 1,045 | 1,033 | 1,039 | -0.38% | 168,200 | - | -1.89% | - | - |
| 05/07 | 1,045 | 1,052 | 1,042 | 1,043 | +0.87% | 148,400 | - | -1.51% | - | - |
| 05/01 | 1,036 | 1,040 | 1,029 | 1,034 | -0.58% | 141,800 | - | -2.36% | - | - |
| 04/30 | 1,051 | 1,051 | 1,031 | 1,040 | -1.14% | 188,200 | - | -1.89% | - | - |
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 | |
| 2008年 11月期 | 570 12/6 | 315 1/16 | 121,000 1/15 | - | - | +20.28% 2/5 | -31.73% 1/15 |
| 2009年 11月期 | 594 10/27 10/26 | 480 12/1 | 111,000 12/5 | - | - | +10.31% 9/9 | -6.91% 11/17 |
| 2010年 11月期 | 627 12/14 | 391 11/2 | 106,500 11/25 | - | - | +7.85% 1/13 | -14% 10/29 |
| 2011年 11月期 | 535 9/30 | 303 3/15 | 216,000 11/25 | 215億8083万 | 122億2241万 | +20.1% 9/29 | -26.05% 3/15 |
| 2012年 11月期 | 582 9/27 | 432 5/30 | 140,200 11/27 | 234億7671万 | 174億2601万 | +12.78% 6/15 | -11.95% 5/16 |
| 2013年 11月期 | 550 10/25 | 444 6/7 | 211,300 11/26 | 221億8590万 | 179億1007万 | +7.72% 6/28 | -12.44% 6/7 |
| 2014年 11月期 | 679 10/7 | 470 2/4 | 267,600 11/25 | 273億8998万 | 189億5919万 | +6.14% 8/28 | -10.24% 10/17 |
| 2015年 11月期 | 649 11/20 11/13 他2件 | 530 9/24 | 225,400 11/25 | 261億7982万 | 213億7951万 | +7.29% 12/29 | -6.72% 8/25 |
| 2016年 11月期 | 689 12/30 | 501 6/16 | 286,800 11/25 | 277億9336万 | 202億969万 | +14.64% 7/28 | -12.97% 4/11 |
| 2017年 11月期 | 1,015 10/4 | 603 2/9 | 3,705,800 11/8 | 670億3176万 | 398億2281万 | +19.2% 7/24 | -14.95% 10/23 |
| 2018年 11月期 | 749 1/16 | 615 3/26 | 1,195,900 1/15 | 494億6481万 | 406億1530万 | +8.09% 9/25 | -12.17% 12/25 |
| 2019年 11月期 | 665 12/3 | 543 8/6 | 486,900 11/27 | 439億1736万 | 358億6034万 | +8.5% 3/22 3/20 | -6.96% 8/5 |
| 2020年 11月期 | 658 1/15 | 451 3/13 | 1,365,500 11/26 | 434億5507万 | 297億8455万 | +9.2% 4/16 | -18.07% 3/13 |
| 2021年 11月期 | 657 9/30 9/28 他2件 | 538 1/14 | 1,004,200 11/26 | 433億8903万 | 355億3013万 | +8.23% 3/19 | -8.77% 11/29 |
| 2022年 11月期 | 843 8/30 | 565 12/1 | 1,947,500 9/16 | 556億7268万 | 373億1324万 | +12.93% 8/29 | -7.24% 9/26 |
| 2023年 11月期 | 802 5/18 | 691 11/29 | 1,432,600 11/28 | 529億6499万 | 456億3443万 | +5.26% 9/5 | -6.5% 7/14 |
| 2024年 11月期 | 889 6/28 6/27 | 693 12/18 | 1,298,800 11/27 | 587億1057万 | 457億6651万 | +15.14% 1/16 | -8.25% 8/5 |
| 2025年 11月期 | 1,159 11/26 | 737 4/7 | 853,200 11/26 | 765億4168万 | 486億7232万 | +10.58% 8/12 | -11.96% 4/7 |
| 最新 | 1,227 2026/9/28 | 165,200 | 810億3248万 | +0.08% 1,226 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- -9%（0.91倍）
- 2004/12/30 vs 2003/12/30
- -1%（0.99倍）
- 2005/12/30 vs 2004/12/30
- 25%（1.25倍）
- 2006/12/29 vs 2005/12/30
- -10%（0.9倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- 26%（1.26倍）
- 2009/12/30 vs 2008/12/30
- 3%（1.03倍）
- 2010/12/30 vs 2009/12/30
- -22%（0.78倍）
- 2011/12/30 vs 2010/12/30
- 3%（1.03倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 3%（1.03倍）
- 2014/12/30 vs 2013/12/30
- 20%（1.2倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- 16%（1.16倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/12/30 vs 2023/12/29
- 23%（1.23倍）
- 2025/12/30 vs 2024/12/30
- 26%（1.26倍）
- 2026/09/28 vs 2025/12/30
- 8%（1.08倍）
- 過去安値
303円（2011/03/15） - 305%（4.05倍）
1,227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。
