サーラコーポレーション（2734）の株価チャート
株価
4/16
- 前日 (4/15)
- 1,074
- 始値
- 1,080
- 高値
- 1,086
- 安値
- 1,065
- 終値 -0.84%
- 1,065
- 出来高 +13.77%
- 174,300
乖離率
- 株価（5日）
移動平均値 - -0.75%
1,073 - 株価（25日）
移動平均値 - +0.19%
1,063 - 出来高（5日）
移動平均値 - -11.72%
197,440
2025/11/18～2026/04/16
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 | ||||||||||
| 04/16 | 1,080 | 1,086 | 1,065 | 1,065 | -0.84% | 174,300 | 703億3382万 | +0.19% | 13.15 | 0.72 |
| 04/15 | 1,075 | 1,086 | 1,074 | 1,074 | +0.19% | 153,200 | 709億2819万 | +0.94% | 13.26 | 0.73 |
| 04/14 | 1,075 | 1,087 | 1,064 | 1,072 | -0.56% | 223,600 | 707億9610万 | +0.56% | 13.24 | 0.73 |
| 04/13 | 1,068 | 1,085 | 1,065 | 1,078 | 0% | 181,600 | 711億9235万 | +1.03% | 13.31 | 0.73 |
| 04/10 | 1,088 | 1,091 | 1,074 | 1,078 | 0% | 254,500 | 711億9235万 | +0.84% | 13.31 | 0.73 |
| 04/09 | 1,124 | 1,124 | 1,069 | 1,078 | -2.88% | 428,000 | 711億9235万 | +0.65% | 13.31 | 0.73 |
| 04/08 | 1,099 | 1,135 | 1,087 | 1,110 | +0.36% | 931,500 | 733億567万 | +3.45% | 13.71 | 0.76 |
| 04/07 | 1,059 | 1,111 | 1,047 | 1,106 | +4.44% | 586,800 | 730億4150万 | +2.88% | 13.66 | 0.75 |
| 04/06 | 1,058 | 1,074 | 1,057 | 1,059 | -0.56% | 170,600 | 699億3757万 | -1.85% | 13.08 | 0.72 |
| 04/03 | 1,053 | 1,065 | 1,051 | 1,065 | +1.72% | 130,700 | 703億3382万 | -1.93% | 13.15 | 0.72 |
| 04/02 | 1,061 | 1,068 | 1,045 | 1,047 | -0.95% | 159,900 | 691億4508万 | -4.03% | 12.93 | 0.71 |
| 04/01 | 1,056 | 1,058 | 1,044 | 1,057 | +2.62% | 243,100 | 698億549万 | -3.65% | 13.05 | 0.72 |
| 03/31 | 1,051 | 1,051 | 1,030 | 1,030 | -1.25% | 401,500 | 680億2238万 | -6.62% | 12.72 | 0.7 |
| 03/30 | 1,031 | 1,051 | 1,027 | 1,043 | -1.32% | 423,200 | 688億8091万 | -5.95% | 12.88 | 0.71 |
| 03/27 | 1,057 | 1,062 | 1,047 | 1,057 | +0.19% | 672,600 | 698億549万 | -5.12% | 13.05 | 0.72 |
| 03/26 | 1,068 | 1,072 | 1,045 | 1,055 | -1.22% | 414,600 | 696億7341万 | -5.8% | 13.03 | 0.72 |
| 03/25 | 1,054 | 1,068 | 1,051 | 1,068 | +3.29% | 418,000 | 705億3194万 | -4.98% | 13.19 | 0.73 |
| 03/24 | 1,049 | 1,049 | 1,026 | 1,034 | +0.98% | 306,100 | 682億8654万 | -8.33% | 12.77 | 0.7 |
| 03/23 | 1,040 | 1,060 | 1,023 | 1,024 | -3.12% | 656,400 | 676億2613万 | -9.62% | 12.65 | 0.7 |
| 03/19 | 1,065 | 1,074 | 1,055 | 1,057 | -1.67% | 459,200 | 698億549万 | -7.2% | 13.05 | 0.72 |
| 03/18 | 1,060 | 1,084 | 1,057 | 1,075 | +1.9% | 2,966,200 | 709億9423万 | -5.95% | 13.28 | 0.73 |
| 03/17 | 1,062 | 1,070 | 1,054 | 1,055 | -0.47% | 250,000 | 696億7341万 | -7.94% | 13.03 | 0.72 |
| 03/16 | 1,055 | 1,068 | 1,048 | 1,060 | +0.47% | 319,400 | 700億361万 | -7.67% | 13.09 | 0.72 |
| 03/13 | 1,060 | 1,065 | 1,055 | 1,055 | -1.12% | 719,400 | 696億7341万 | -8.34% | 13.03 | 0.72 |
| 03/12 | 1,063 | 1,070 | 1,057 | 1,067 | -1.84% | 1,206,400 | 704億6590万 | -7.46% | 13.18 | 0.73 |
| 03/11 | 1,135 | 1,142 | 1,081 | 1,087 | -3.29% | 961,200 | 717億8672万 | -5.89% | 13.42 | 0.74 |
| 03/10 | 1,130 | 1,144 | 1,120 | 1,124 | +1.26% | 173,300 | 742億3024万 | -2.68% | 13.88 | 0.76 |
| 03/09 | 1,090 | 1,119 | 1,068 | 1,110 | -2.2% | 278,000 | 733億567万 | -3.9% | 13.71 | 0.76 |
| 03/06 | 1,116 | 1,136 | 1,114 | 1,135 | +1.43% | 202,500 | 749億5670万 | -1.65% | 14.02 | 0.77 |
| 03/05 | 1,134 | 1,150 | 1,107 | 1,119 | -0.27% | 329,500 | 739億4万 | -2.86% | 13.82 | 0.76 |
| 03/04 | 1,129 | 1,141 | 1,108 | 1,122 | -2.69% | 427,000 | 740億9816万 | -2.52% | 13.86 | 0.76 |
| 03/03 | 1,162 | 1,184 | 1,145 | 1,153 | -5.65% | 497,000 | 761億4544万 | +0.26% | 14.24 | 0.78 |
| 03/02 | 1,202 | 1,228 | 1,192 | 1,222 | 0% | 72,900 | 807億228万 | +6.45% | 15.09 | 0.83 |
| 02/27 | 1,201 | 1,224 | 1,198 | 1,222 | +2.43% | 96,200 | 807億228万 | +6.91% | 15.09 | 0.83 |
| 02/26 | 1,199 | 1,207 | 1,191 | 1,193 | 0% | 81,600 | 787億8708万 | +4.93% | 14.73 | 0.81 |
| 02/25 | 1,214 | 1,218 | 1,193 | 1,193 | -1.73% | 230,300 | 787億8708万 | +5.39% | 14.73 | 0.81 |
| 02/24 | 1,190 | 1,220 | 1,182 | 1,214 | +3.23% | 141,400 | 801億7395万 | +7.62% | 14.99 | 0.83 |
| 02/20 | 1,175 | 1,183 | 1,158 | 1,176 | -0.76% | 112,300 | 776億6438万 | +4.72% | 14.52 | 0.8 |
| 02/19 | 1,179 | 1,190 | 1,169 | 1,185 | -0.08% | 74,500 | 782億5875万 | +5.9% | 14.63 | 0.81 |
| 02/18 | 1,181 | 1,186 | 1,171 | 1,186 | +1.98% | 62,200 | 783億2480万 | +6.37% | 14.65 | 0.81 |
| 02/17 | 1,162 | 1,172 | 1,157 | 1,163 | +0.43% | 73,600 | 768億585万 | +4.87% | 14.36 | 0.79 |
| 02/16 | 1,171 | 1,174 | 1,158 | 1,158 | -1.19% | 69,500 | 764億7564万 | +4.42% | 14.3 | 0.79 |
| 02/13 | 1,177 | 1,187 | 1,157 | 1,172 | -0.34% | 83,400 | 774億22万 | +5.87% | 14.47 | 0.8 |
| 02/12 | 1,160 | 1,189 | 1,155 | 1,176 | +1.82% | 109,700 | 776億6438万 | +6.43% | 14.52 | 0.8 |
| 02/10 | 1,145 | 1,160 | 1,139 | 1,155 | +1.49% | 77,900 | 762億7752万 | +4.71% | 14.26 | 0.79 |
| 02/09 | 1,149 | 1,149 | 1,130 | 1,138 | +1.25% | 71,300 | 751億5482万 | +3.27% | 14.05 | 0.77 |
| 02/06 | 1,120 | 1,129 | 1,112 | 1,124 | +0.36% | 62,900 | 742億3024万 | +2% | 13.88 | 0.76 |
| 02/05 | 1,127 | 1,129 | 1,119 | 1,120 | +0.54% | 74,500 | 739億6608万 | +1.63% | 13.83 | 0.76 |
| 02/04 | 1,115 | 1,119 | 1,106 | 1,114 | +0.18% | 59,500 | 735億6983万 | +1% | 13.76 | 0.76 |
| 02/03 | 1,099 | 1,117 | 1,099 | 1,112 | +1.18% | 78,500 | 734億3775万 | +0.82% | 13.73 | 0.76 |
| 02/02 | 1,107 | 1,124 | 1,099 | 1,099 | -0.72% | 76,300 | 725億7922万 | -0.36% | 13.57 | 0.75 |
| 01/30 | 1,095 | 1,108 | 1,085 | 1,107 | +1.75% | 93,100 | 731億754万 | +0.36% | 13.67 | 0.75 |
| 01/29 | 1,081 | 1,096 | 1,077 | 1,088 | -0.64% | 90,400 | 718億5276万 | -1.27% | 13.44 | 0.74 |
| 01/28 | 1,076 | 1,102 | 1,070 | 1,095 | +0.74% | 98,000 | 723億1505万 | -0.64% | 13.52 | 0.75 |
| 01/27 | 1,089 | 1,107 | 1,078 | 1,087 | -0.82% | 83,800 | 717億8672万 | -1.45% | 13.42 | 0.74 |
| 01/26 | 1,107 | 1,107 | 1,089 | 1,096 | -0.99% | 114,800 | 723億8109万 | -0.63% | 13.53 | 0.75 |
| 01/23 | 1,102 | 1,120 | 1,098 | 1,107 | +1.65% | 103,800 | 731億754万 | +0.36% | 13.67 | 0.75 |
| 01/22 | 1,077 | 1,093 | 1,077 | 1,089 | +1.21% | 59,900 | 719億1880万 | -1.27% | 13.45 | 0.74 |
| 01/21 | 1,077 | 1,083 | 1,063 | 1,076 | -0.19% | 83,800 | 710億6027万 | -2.36% | 13.29 | 0.73 |
| 01/20 | 1,090 | 1,090 | 1,069 | 1,078 | -1.19% | 83,500 | 711億9235万 | -2.18% | 13.31 | 0.73 |
| 01/19 | 1,080 | 1,101 | 1,080 | 1,091 | +0.93% | 79,800 | 720億5089万 | -1% | 13.47 | 0.74 |
| 01/16 | 1,079 | 1,084 | 1,069 | 1,081 | +0.09% | 87,800 | 713億9047万 | -1.91% | 13.35 | 0.74 |
| 01/15 | 1,072 | 1,088 | 1,060 | 1,080 | -0.55% | 178,200 | 713億2443万 | -2% | 13.34 | 0.73 |
| 01/14 | 1,082 | 1,092 | 1,045 | 1,086 | +5.23% | 275,600 | 717億2068万 | -1.45% | 13.41 | 0.74 |
| 01/13 | 1,156 | 1,173 | 1,011 | 1,032 | -10.42% | 756,400 | 681億5446万 | -6.35% | 12.74 | 0.7 |
| 01/09 | 1,117 | 1,184 | 1,117 | 1,152 | +3.23% | 238,600 | 760億7940万 | +4.35% | 14.23 | 0.78 |
| 01/08 | 1,115 | 1,124 | 1,115 | 1,116 | -0.09% | 49,500 | 737億192万 | +1.27% | 13.78 | 0.76 |
| 01/07 | 1,130 | 1,136 | 1,117 | 1,117 | -1.85% | 68,000 | 737億6796万 | +1.45% | 13.79 | 0.76 |
| 01/06 | 1,135 | 1,144 | 1,126 | 1,138 | +0.71% | 56,900 | 751億5482万 | +3.27% | 14.05 | 0.77 |
| 01/05 | 1,126 | 1,145 | 1,125 | 1,130 | -0.35% | 95,400 | 746億2649万 | +2.54% | 13.95 | 0.77 |
| 2025 | ||||||||||
| 12/30 | 1,131 | 1,143 | 1,125 | 1,134 | +0.27% | 53,100 | 748億9066万 | +2.9% | 14 | 0.77 |
| 12/29 | 1,127 | 1,136 | 1,120 | 1,131 | +0.35% | 148,600 | 746億9253万 | +2.63% | 13.97 | 0.77 |
| 12/26 | 1,121 | 1,133 | 1,121 | 1,127 | +0.54% | 65,500 | 744億2837万 | +2.36% | 13.92 | 0.77 |
| 12/25 | 1,113 | 1,125 | 1,113 | 1,121 | +0.72% | 49,000 | 740億3212万 | +1.91% | 13.84 | 0.76 |
| 12/24 | 1,095 | 1,125 | 1,095 | 1,113 | +1.27% | 69,100 | 735億379万 | +1.27% | 13.74 | 0.76 |
| 12/23 | 1,090 | 1,104 | 1,090 | 1,099 | +0.37% | 52,000 | 725億7922万 | 0% | 13.57 | 0.75 |
| 12/22 | 1,098 | 1,098 | 1,080 | 1,095 | +0.55% | 49,800 | 723億1505万 | -0.27% | 13.52 | 0.75 |
| 12/19 | 1,090 | 1,099 | 1,087 | 1,089 | -1.09% | 93,700 | 719億1880万 | -0.91% | 13.45 | 0.74 |
| 12/18 | 1,099 | 1,104 | 1,089 | 1,101 | +0.73% | 44,200 | 727億1130万 | +0.27% | 13.6 | 0.75 |
| 12/17 | 1,091 | 1,093 | 1,083 | 1,093 | +0.18% | 30,800 | 721億8297万 | -0.36% | 13.5 | 0.74 |
| 12/16 | 1,108 | 1,110 | 1,091 | 1,091 | -1.53% | 63,300 | 720億5089万 | -0.46% | 13.47 | 0.74 |
| 12/15 | 1,087 | 1,108 | 1,081 | 1,108 | +2.4% | 72,600 | 731億7359万 | +1.19% | 13.68 | 0.75 |
| 12/12 | 1,081 | 1,085 | 1,076 | 1,082 | +1.41% | 68,900 | 714億5652万 | -1.1% | 13.36 | 0.74 |
| 12/11 | 1,094 | 1,094 | 1,065 | 1,067 | -1.93% | 37,100 | 704億6590万 | -2.38% | 13.18 | 0.73 |
| 12/10 | 1,081 | 1,096 | 1,081 | 1,088 | +0.74% | 75,200 | 718億5276万 | -0.37% | 13.44 | 0.74 |
| 12/09 | 1,084 | 1,085 | 1,066 | 1,080 | -1.01% | 76,500 | 713億2443万 | -0.92% | 13.34 | 0.73 |
| 12/08 | 1,090 | 1,095 | 1,081 | 1,091 | +1.3% | 94,800 | 720億5089万 | +0.18% | 13.47 | 0.74 |
| 12/05 | 1,076 | 1,093 | 1,068 | 1,077 | -0.65% | 87,500 | 711億2631万 | -0.92% | 13.3 | 0.73 |
| 12/04 | 1,068 | 1,087 | 1,062 | 1,084 | +1.31% | 108,600 | 715億8860万 | -0.18% | 13.39 | 0.74 |
| 12/03 | 1,088 | 1,093 | 1,070 | 1,070 | -2.55% | 112,000 | 706億6402万 | -1.47% | 13.21 | 0.73 |
| 12/02 | 1,095 | 1,099 | 1,084 | 1,098 | 0% | 108,000 | 725億1317万 | +0.92% | 13.56 | 0.75 |
| 12/01 | 1,153 | 1,158 | 1,093 | 1,098 | -3.85% | 160,800 | 725億1317万 | +0.92% | 13.56 | 0.75 |
| 11/28 | 1,136 | 1,143 | 1,122 | 1,142 | +0.53% | 114,800 | 754億1898万 | +4.96% | 12.49 | 0.8 |
| 11/27 | 1,144 | 1,157 | 1,128 | 1,136 | -0.7% | 699,700 | 750億2274万 | +4.6% | 12.43 | 0.8 |
| 11/26 | 1,128 | 1,159 | 1,127 | 1,144 | +1.51% | 853,200 | 755億5107万 | +5.54% | 12.52 | 0.8 |
| 11/25 | 1,121 | 1,139 | 1,121 | 1,127 | +1.26% | 612,100 | 744億2837万 | +4.16% | 12.33 | 0.79 |
| 11/21 | 1,106 | 1,124 | 1,106 | 1,113 | +0.72% | 461,500 | 735億379万 | +2.96% | 12.18 | 0.78 |
| 11/20 | 1,094 | 1,111 | 1,087 | 1,105 | +1.75% | 671,700 | 729億7546万 | +2.31% | 12.09 | 0.77 |
| 11/19 | 1,108 | 1,112 | 1,083 | 1,086 | -1.36% | 254,600 | 717億2068万 | +0.74% | 11.88 | 0.76 |
| 11/18 | 1,086 | 1,105 | 1,082 | 1,101 | +1.01% | 273,200 | 727億1130万 | +2.23% | 12.04 | 0.77 |
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 | 1,065 2026/4/16 | 174,300 | 703億3382万 | +0.19% 1,063 | |||
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）
- 2026/04/16 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
303円（2011/03/15） - 251%（3.51倍）
1,065円（4/16）
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。
