- 290A
- 2026/09/03
- 時価
- 1861億円
- PER 予
- 70.93倍
- 2024年以降
- -倍
（2024-2025年） - PBR
- 5.09倍
- 2024年以降
- 1.57-6.8倍
（2024-2025年） - 配当 予
- 0%
- ROE 予
- 7.18%
- ROA 予
- 5.25%
- 資料
- Link
- CSV,JSON
Synspective（290A）の株価チャート
株価
9/3
- 前日 (9/2)
- 1,433
- 始値
- 1,463
- 高値
- 1,473
- 安値
- 1,395
- 終値 -2.3%
- 1,400
- 出来高 -18.25%
- 1,174,000
乖離率
- 株価（5日）
移動平均値 - -6.29%
1,494 - 株価（25日）
移動平均値 - +1.23%
1,383 - 出来高（5日）
移動平均値 - -22.34%
1,511,700
2026/04/09～2026/09/03
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 | ||||||||||
| 09/03 | 1,463 | 1,473 | 1,395 | 1,400 | -2.3% | 1,174,000 | 1846億3123万 | +1.23% | 70.93 | 5.09 |
| 09/02 | 1,474 | 1,482 | 1,415 | 1,433 | -5.35% | 1,436,100 | 1889億8325万 | +4.75% | 72.6 | 5.21 |
| 09/01 | 1,505 | 1,537 | 1,458 | 1,514 | +1% | 1,219,200 | 1996億6548万 | +11.82% | 76.7 | 5.5 |
| 08/31 | 1,570 | 1,572 | 1,454 | 1,499 | -7.58% | 1,617,700 | 1976億8729万 | +11.95% | 75.94 | 5.45 |
| 08/28 | 1,528 | 1,622 | 1,504 | 1,622 | +6.15% | 2,111,500 | 2139億846万 | +22.42% | 82.17 | 5.9 |
| 08/27 | 1,517 | 1,540 | 1,485 | 1,528 | +2.28% | 1,240,800 | 2015億1179万 | +16.82% | 77.41 | 5.55 |
| 08/26 | 1,429 | 1,494 | 1,419 | 1,494 | +4.55% | 1,468,200 | 1970億2789万 | +15.46% | 75.69 | 5.43 |
| 08/25 | 1,359 | 1,432 | 1,347 | 1,429 | +6.17% | 1,358,400 | 1884億5573万 | +11.55% | 72.4 | 5.19 |
| 08/24 | 1,350 | 1,434 | 1,329 | 1,346 | +0.3% | 1,515,700 | 1775億973万 | +6.07% | 68.19 | 4.89 |
| 08/21 | 1,355 | 1,367 | 1,314 | 1,342 | -3.03% | 1,042,500 | 1769億8222万 | +6.09% | 67.99 | 4.88 |
| 08/20 | 1,381 | 1,404 | 1,356 | 1,384 | +0.22% | 974,900 | 1825億2115万 | +9.67% | 70.12 | 5.03 |
| 08/19 | 1,400 | 1,448 | 1,359 | 1,381 | -4.76% | 1,235,600 | 1821億2552万 | +10.04% | 69.96 | 5.02 |
| 08/18 | 1,420 | 1,518 | 1,420 | 1,450 | +2.11% | 2,017,700 | 1912億2520万 | +16.09% | 73.46 | 5.27 |
| 08/17 | 1,351 | 1,442 | 1,333 | 1,420 | -0.49% | 2,108,600 | 1872億6881万 | +14.52% | 71.94 | 5.16 |
| 08/14 | 1,435 | 1,448 | 1,405 | 1,427 | -1.38% | 1,557,500 | 1881億9197万 | +15.92% | 72.29 | 5.19 |
| 08/13 | 1,426 | 1,451 | 1,404 | 1,447 | +0.21% | 1,725,100 | 1908億2956万 | +18.51% | 73.31 | 5.26 |
| 08/12 | 1,384 | 1,454 | 1,361 | 1,444 | +4.03% | 1,959,400 | 1904億3392万 | +19.04% | 73.16 | 5.25 |
| 08/10 | 1,361 | 1,406 | 1,342 | 1,388 | +2.59% | 1,731,100 | 1830億4867万 | +15.09% | 70.32 | 5.05 |
| 08/07 | 1,331 | 1,357 | 1,315 | 1,353 | +1.65% | 1,009,500 | 1784億3289万 | +12.56% | 68.55 | 4.92 |
| 08/06 | 1,330 | 1,354 | 1,320 | 1,331 | -1.04% | 1,362,100 | 1755億3154万 | +11.29% | 67.43 | 4.84 |
| 08/05 | 1,249 | 1,354 | 1,240 | 1,345 | +8.21% | 1,983,600 | 1773億7786万 | +13.03% | 68.14 | 4.89 |
| 08/04 | 1,194 | 1,250 | 1,189 | 1,243 | +8.46% | 1,805,500 | 1639億2615万 | +4.81% | 62.97 | 4.52 |
| 08/03 | 1,122 | 1,155 | 1,119 | 1,146 | -0.17% | 907,000 | 1511億3384万 | -3.21% | 58.06 | 4.17 |
| 07/31 | 1,111 | 1,160 | 1,093 | 1,148 | +8.61% | 2,004,700 | 1513億9760万 | -3.04% | 58.16 | 4.17 |
| 07/30 | 1,035 | 1,080 | 1,020 | 1,057 | +3.73% | 1,303,100 | 1393億9657万 | -10.8% | 53.55 | 3.84 |
| 07/29 | 1,100 | 1,109 | 1,003 | 1,019 | -7.36% | 2,861,900 | 1343億8515万 | -14.59% | 51.62 | 3.7 |
| 07/28 | 1,141 | 1,145 | 1,090 | 1,100 | -3.51% | 1,394,300 | 1450億6739万 | -8.56% | 55.73 | 4 |
| 07/27 | 1,140 | 1,143 | 1,102 | 1,140 | +0.88% | 1,294,400 | 1503億4257万 | -6.02% | 57.75 | 4.14 |
| 07/24 | 1,172 | 1,179 | 1,117 | 1,130 | -5.75% | 1,455,900 | 1490億2377万 | -7.22% | 57.25 | 4.11 |
| 07/23 | 1,173 | 1,218 | 1,172 | 1,199 | +0.59% | 791,700 | 1581億2346万 | -2.2% | 60.74 | 4.36 |
| 07/22 | 1,185 | 1,237 | 1,169 | 1,192 | +1.88% | 1,700,800 | 1572億30万 | -3.01% | 60.39 | 4.33 |
| 07/21 | 1,122 | 1,175 | 1,094 | 1,170 | +4.37% | 1,249,200 | 1542億9895万 | -5.26% | 59.27 | 4.25 |
| 07/17 | 1,190 | 1,213 | 1,117 | 1,121 | -10.03% | 2,910,000 | 1478億3686万 | -9.6% | 56.79 | 4.08 |
| 07/16 | 1,250 | 1,273 | 1,227 | 1,246 | -1.58% | 1,238,300 | 1643億2179万 | -0.88% | 63.12 | 4.53 |
| 07/15 | 1,198 | 1,276 | 1,191 | 1,266 | +4.2% | 1,452,400 | 1669億5938万 | +0.08% | 64.14 | 4.6 |
| 07/14 | 1,236 | 1,255 | 1,202 | 1,215 | -1.7% | 1,052,500 | 1602億3353万 | -4.33% | 61.55 | 4.42 |
| 07/13 | 1,220 | 1,296 | 1,214 | 1,236 | +1.81% | 1,344,600 | 1630億300万 | -3.36% | 62.62 | 4.49 |
| 07/10 | 1,217 | 1,227 | 1,198 | 1,214 | +0.58% | 726,400 | 1601億165万 | -5.89% | 61.5 | 4.41 |
| 07/09 | 1,167 | 1,218 | 1,151 | 1,207 | +3.43% | 1,451,400 | 1591億7849万 | -7.3% | 61.15 | 4.39 |
| 07/08 | 1,270 | 1,275 | 1,167 | 1,167 | -6.19% | 2,124,400 | 1539億331万 | -10.98% | 59.12 | 4.24 |
| 07/07 | 1,264 | 1,277 | 1,231 | 1,244 | -2.96% | 1,275,700 | 1640億5803万 | -6.04% | 63.02 | 4.52 |
| 07/06 | 1,300 | 1,349 | 1,265 | 1,282 | -0.62% | 1,575,200 | 1690億6945万 | -4.26% | 64.95 | 4.66 |
| 07/03 | 1,249 | 1,290 | 1,224 | 1,290 | +7.77% | 1,785,800 | 1701億2449万 | -4.8% | 65.35 | 4.69 |
| 07/02 | 1,197 | 1,242 | 1,186 | 1,197 | +0.93% | 1,364,200 | 1578億5970万 | -13.2% | 60.64 | 4.35 |
| 07/01 | 1,232 | 1,237 | 1,181 | 1,186 | -3.73% | 1,221,000 | 1564億902万 | -16.01% | 60.08 | 4.31 |
| 06/30 | 1,243 | 1,260 | 1,200 | 1,232 | +3.97% | 1,520,300 | 1624億7548万 | -14.56% | 62.42 | 4.44 |
| 06/29 | 1,159 | 1,216 | 1,136 | 1,185 | +3.22% | 2,040,300 | 1562億7714万 | -19.66% | 60.03 | 4.27 |
| 06/26 | 1,161 | 1,177 | 1,115 | 1,148 | -3.04% | 1,928,900 | 1513億9760万 | -23.72% | 58.16 | 4.14 |
| 06/25 | 1,250 | 1,272 | 1,166 | 1,184 | -5.28% | 3,825,700 | 1561億4526万 | -22.66% | 59.98 | 4.27 |
| 06/24 | 1,275 | 1,298 | 1,239 | 1,250 | -1.96% | 1,333,700 | 1648億4931万 | -19.09% | 63.33 | 4.51 |
| 06/23 | 1,306 | 1,340 | 1,269 | 1,275 | -5.7% | 2,087,400 | 1681億4629万 | -17.95% | 64.59 | 4.6 |
| 06/22 | 1,320 | 1,363 | 1,280 | 1,352 | +6.54% | 2,043,300 | 1783億101万 | -13.61% | 68.49 | 4.88 |
| 06/19 | 1,290 | 1,306 | 1,261 | 1,269 | -3.79% | 1,923,500 | 1673億5502万 | -19.12% | 64.29 | 4.58 |
| 06/18 | 1,310 | 1,367 | 1,310 | 1,319 | +3.37% | 2,313,000 | 1739億4899万 | -16.36% | 66.82 | 4.76 |
| 06/17 | 1,364 | 1,420 | 1,276 | 1,276 | -4.35% | 3,357,000 | 1682億7817万 | -19.5% | 64.64 | 4.6 |
| 06/16 | 1,400 | 1,404 | 1,325 | 1,334 | +1.83% | 2,858,400 | 1759億2718万 | -16.52% | 67.58 | 4.81 |
| 06/15 | 1,512 | 1,521 | 1,306 | 1,310 | -15.59% | 4,446,800 | 1727億6207万 | -18.23% | 66.37 | 4.72 |
| 06/12 | 1,581 | 1,590 | 1,506 | 1,552 | +7.7% | 3,382,800 | 2046億7690万 | -3.54% | 78.63 | 5.6 |
| 06/11 | 1,365 | 1,448 | 1,352 | 1,441 | +4.12% | 2,053,600 | 1900億3828万 | -10.16% | 73 | 5.2 |
| 06/10 | 1,394 | 1,430 | 1,367 | 1,384 | -4.29% | 2,434,400 | 1825億2115万 | -13.66% | 70.12 | 4.99 |
| 06/09 | 1,510 | 1,521 | 1,419 | 1,446 | -3.92% | 2,277,600 | 1906億9768万 | -9.68% | 73.26 | 5.21 |
| 06/08 | 1,418 | 1,547 | 1,412 | 1,505 | -0.86% | 2,980,800 | 1984億7857万 | -5.7% | 76.25 | 5.43 |
| 06/05 | 1,500 | 1,561 | 1,485 | 1,518 | +6.23% | 3,149,700 | 2001億9300万 | -4.41% | 76.9 | 5.47 |
| 06/04 | 1,480 | 1,483 | 1,365 | 1,429 | -4.86% | 3,918,600 | 1884億5573万 | -9.38% | 72.4 | 5.15 |
| 06/03 | 1,595 | 1,595 | 1,470 | 1,502 | -7.05% | 4,431,800 | 1980億8293万 | -4.51% | 76.09 | 5.42 |
| 06/02 | 1,551 | 1,640 | 1,511 | 1,616 | -3.87% | 3,661,500 | 2131億1719万 | +3.06% | 81.87 | 5.83 |
| 06/01 | 1,900 | 1,931 | 1,644 | 1,681 | -11.34% | 4,508,900 | 2216億8935万 | +7.69% | 85.16 | 6.06 |
| 05/29 | 2,020 | 2,031 | 1,865 | 1,896 | -5.44% | 4,206,500 | 2500億4343万 | +22.09% | 96.05 | 6.84 |
| 05/28 | 1,968 | 2,018 | 1,928 | 2,005 | +2.77% | 3,845,800 | 2644億1829万 | +30.62% | 101.58 | 7.23 |
| 05/27 | 2,130 | 2,140 | 1,905 | 1,951 | -4.69% | 6,493,200 | 2572億9680万 | +29.29% | 98.84 | 7.04 |
| 05/26 | 1,918 | 2,050 | 1,846 | 2,047 | +6.45% | 4,550,000 | 2699億5723万 | +37.85% | 103.7 | 7.38 |
| 05/25 | 1,955 | 2,020 | 1,896 | 1,923 | +6.07% | 6,979,600 | 2536億418万 | +32.16% | 97.42 | 6.93 |
| 05/22 | 1,580 | 1,830 | 1,535 | 1,813 | +19.2% | 9,088,500 | 2390億9744万 | +26.61% | 91.85 | 6.54 |
| 05/21 | 1,526 | 1,565 | 1,441 | 1,521 | +3.26% | 3,018,800 | 2005億8864万 | +7.57% | 77.06 | 5.49 |
| 05/20 | 1,518 | 1,546 | 1,452 | 1,473 | -5.46% | 2,759,200 | 1942億5842万 | +4.47% | 74.62 | 5.31 |
| 05/19 | 1,499 | 1,593 | 1,488 | 1,558 | +6.49% | 3,839,900 | 2054億6818万 | +10.97% | 78.93 | 5.62 |
| 05/18 | 1,565 | 1,571 | 1,437 | 1,463 | +0.9% | 3,036,100 | 1929億3963万 | +4.8% | 74.12 | 5.28 |
| 05/15 | 1,529 | 1,587 | 1,450 | 1,450 | -5.35% | 4,098,200 | 1912億2520万 | +4.39% | 73.46 | 5.23 |
| 05/14 | 1,627 | 1,660 | 1,511 | 1,532 | -3.83% | 3,927,600 | 2020億3931万 | +11.01% | 77.61 | 5.52 |
| 05/13 | 1,440 | 1,593 | 1,407 | 1,593 | +10.01% | 3,388,500 | 2100億8396万 | +16.53% | 80.7 | 5.74 |
| 05/12 | 1,510 | 1,520 | 1,405 | 1,448 | -2.16% | 2,153,200 | 1909億6144万 | +7.26% | 73.36 | 5.22 |
| 05/11 | 1,476 | 1,509 | 1,457 | 1,480 | +3.21% | 3,024,200 | 1951億8158万 | +10.61% | 74.98 | 5.34 |
| 05/08 | 1,400 | 1,464 | 1,386 | 1,434 | +2.5% | 2,885,000 | 1891億1513万 | +8.47% | 72.65 | 5.17 |
| 05/07 | 1,428 | 1,452 | 1,369 | 1,399 | +3.94% | 2,829,700 | 1844億9935万 | +6.88% | 70.88 | 5.05 |
| 05/01 | 1,350 | 1,393 | 1,327 | 1,346 | +1.82% | 1,212,500 | 1775億973万 | +3.46% | 68.19 | 4.85 |
| 04/30 | 1,290 | 1,358 | 1,283 | 1,322 | +2.01% | 1,404,500 | 1743億4463万 | +1.69% | 66.97 | 4.77 |
| 04/28 | 1,248 | 1,313 | 1,244 | 1,296 | +3.02% | 1,527,900 | 1709億1576万 | -0.46% | 65.66 | 4.67 |
| 04/27 | 1,312 | 1,320 | 1,237 | 1,258 | -5.41% | 1,609,700 | 1659億434万 | -3.31% | 63.73 | 4.54 |
| 04/24 | 1,380 | 1,389 | 1,273 | 1,330 | -3.13% | 2,287,100 | 1753億9966万 | +2.15% | 67.38 | 4.8 |
| 04/23 | 1,458 | 1,476 | 1,337 | 1,373 | -4.39% | 1,505,400 | 1810億7048万 | +5.29% | 69.56 | 4.95 |
| 04/22 | 1,497 | 1,507 | 1,428 | 1,436 | -2.78% | 1,802,500 | 1893億7889万 | +9.79% | 72.75 | 5.18 |
| 04/21 | 1,463 | 1,497 | 1,448 | 1,477 | +2.78% | 1,927,800 | 1947億8594万 | +13.18% | 74.83 | 5.33 |
| 04/20 | 1,360 | 1,460 | 1,357 | 1,437 | +5.43% | 2,552,200 | 1895億1076万 | +10.03% | 72.8 | 5.18 |
| 04/17 | 1,358 | 1,393 | 1,350 | 1,363 | +0.74% | 1,076,600 | 1797億5169万 | +4.36% | 69.05 | 4.92 |
| 04/16 | 1,321 | 1,353 | 1,314 | 1,353 | +3.52% | 1,036,200 | 1784億3289万 | +3.76% | 68.55 | 4.88 |
| 04/15 | 1,385 | 1,404 | 1,299 | 1,307 | -2.46% | 1,656,900 | 1723億6644万 | +0.23% | 66.21 | 4.71 |
| 04/14 | 1,400 | 1,400 | 1,336 | 1,340 | -2.19% | 1,779,900 | 1767億1846万 | +2.76% | 67.89 | 4.83 |
| 04/13 | 1,384 | 1,435 | 1,370 | 1,370 | -3.11% | 1,687,700 | 1806億7484万 | +5.47% | 69.41 | 4.94 |
| 04/10 | 1,394 | 1,453 | 1,378 | 1,414 | +8.02% | 3,715,900 | 1864億7754万 | +8.85% | 71.64 | 5.1 |
| 04/09 | 1,340 | 1,347 | 1,308 | 1,309 | -4.45% | 1,422,400 | 1726億3020万 | +0.93% | 66.32 | 4.72 |
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 | |
| 2024年 12月期 | 740 12/19 | 531 12/27 | 13,498,000 12/19 | 801億437万 | 574億8029万 | +55.23% 2/7 | - |
| 2025年 12月期 | 1,944 6/4 | 449 1/20 | 13,731,600 7/29 | 2166億4859万 | 486億386万 | +56.78% 4/17 | -35.43% 6/19 |
| 最新 | 1,400 2026/9/3 | 1,174,000 | 1861億1026万 | +1.23% 1,383 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 108%（2.08倍）
- 2026/09/03 vs 2025/12/30
- 23%（1.23倍）
- 過去安値
449円（2025/01/20） - 212%（3.12倍）
1,400円（9/3）
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。
