サンクゼール（2937）の株価チャート
株価
6/16
- 前日 (6/15)
- 1,696
- 始値
- 1,700
- 高値
- 1,700
- 安値
- 1,686
- 終値 -0.59%
- 1,686
- 出来高 +21.21%
- 4,000
乖離率
- 株価（5日）
移動平均値 - +0.12%
1,684 - 株価（25日）
移動平均値 - 0%
1,686 - 出来高（5日）
移動平均値 - +51.52%
2,640
2026/01/19～2026/06/16
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 | ||||||||||
| 06/16 | 1,700 | 1,700 | 1,686 | 1,686 | -0.59% | 4,000 | 156億8249万 | 0% | 38.91 | 3.02 |
| 06/15 | 1,695 | 1,696 | 1,686 | 1,696 | +0.59% | 3,300 | 157億7551万 | +0.59% | 39.15 | 3.04 |
| 06/12 | 1,675 | 1,686 | 1,674 | 1,686 | +0.6% | 1,600 | 156億8249万 | +0.06% | 38.91 | 3.02 |
| 06/11 | 1,687 | 1,688 | 1,675 | 1,676 | 0% | 2,000 | 155億8948万 | -0.53% | 38.68 | 3 |
| 06/10 | 1,673 | 1,688 | 1,673 | 1,676 | +0.18% | 2,300 | 155億8948万 | -0.53% | 38.68 | 3 |
| 06/09 | 1,672 | 1,690 | 1,672 | 1,673 | -0.95% | 3,900 | 155億6157万 | -0.65% | 38.61 | 3 |
| 06/08 | 1,671 | 1,689 | 1,668 | 1,689 | +1.08% | 2,300 | 157億1040万 | +0.36% | 38.98 | 3.03 |
| 06/05 | 1,672 | 1,689 | 1,670 | 1,671 | +0.12% | 1,600 | 155億4297万 | -0.65% | 38.57 | 3 |
| 06/04 | 1,677 | 1,677 | 1,669 | 1,669 | -0.48% | 2,800 | 155億2437万 | -0.77% | 38.52 | 2.99 |
| 06/03 | 1,695 | 1,695 | 1,677 | 1,677 | 0% | 2,100 | 155億9878万 | -0.24% | 38.71 | 3.01 |
| 06/02 | 1,700 | 1,700 | 1,673 | 1,677 | -1.47% | 2,800 | 155億9878万 | -0.18% | 38.71 | 3.01 |
| 06/01 | 1,700 | 1,703 | 1,680 | 1,702 | +0.12% | 6,800 | 158億3132万 | +1.31% | 39.28 | 3.05 |
| 05/29 | 1,700 | 1,701 | 1,699 | 1,700 | 0% | 3,300 | 158億1272万 | +1.25% | 39.24 | 3.05 |
| 05/28 | 1,702 | 1,728 | 1,700 | 1,700 | -0.06% | 5,000 | 158億1272万 | +1.31% | 39.24 | 3.05 |
| 05/27 | 1,720 | 1,720 | 1,701 | 1,701 | -0.18% | 1,400 | 158億2202万 | +1.43% | 39.26 | 3.05 |
| 05/26 | 1,701 | 1,720 | 1,701 | 1,704 | +0.18% | 2,100 | 158億4992万 | +1.67% | 39.33 | 3.06 |
| 05/25 | 1,729 | 1,729 | 1,701 | 1,701 | -1.28% | 5,100 | 158億2202万 | +1.55% | 39.26 | 3.05 |
| 05/22 | 1,730 | 1,748 | 1,721 | 1,723 | -0.12% | 7,000 | 160億2665万 | +2.87% | 39.77 | 3.09 |
| 05/21 | 1,690 | 1,725 | 1,677 | 1,725 | +3.92% | 15,300 | 160億4526万 | +3.05% | 39.81 | 3.09 |
| 05/20 | 1,663 | 1,678 | 1,660 | 1,660 | -0.6% | 2,800 | 154億4065万 | -0.78% | 38.31 | 2.98 |
| 05/19 | 1,680 | 1,680 | 1,670 | 1,670 | -0.36% | 1,400 | 155億3367万 | -0.3% | 38.54 | 2.99 |
| 05/18 | 1,682 | 1,682 | 1,676 | 1,676 | 0% | 2,800 | 155億8948万 | 0% | 38.68 | 3 |
| 05/15 | 1,676 | 1,676 | 1,661 | 1,676 | +0.54% | 2,200 | 155億8948万 | -0.06% | 38.68 | 3 |
| 05/14 | 1,672 | 1,672 | 1,656 | 1,667 | -0.18% | 2,900 | 155億576万 | -0.66% | 38.48 | 2.99 |
| 05/13 | 1,653 | 1,673 | 1,651 | 1,670 | -1.07% | 6,100 | 155億3367万 | -0.6% | 38.54 | 2.99 |
| 05/12 | 1,677 | 1,689 | 1,676 | 1,688 | +0.66% | 4,300 | 157億110万 | +0.42% | 38.96 | 3.03 |
| 05/11 | 1,672 | 1,688 | 1,672 | 1,677 | +0.3% | 1,600 | 155億9878万 | -0.18% | 38.71 | 3.01 |
| 05/08 | 1,675 | 1,686 | 1,672 | 1,672 | -0.18% | 1,900 | 155億5227万 | -0.48% | 38.59 | 3 |
| 05/07 | 1,665 | 1,675 | 1,665 | 1,675 | +1.15% | 2,700 | 155億8018万 | -0.3% | 38.66 | 3 |
| 05/01 | 1,655 | 1,663 | 1,654 | 1,656 | +0.06% | 2,300 | 154億344万 | -1.6% | 38.22 | 2.97 |
| 04/30 | 1,660 | 1,664 | 1,655 | 1,655 | -0.24% | 3,400 | 153億9414万 | -1.95% | 38.2 | 2.97 |
| 04/28 | 1,653 | 1,663 | 1,650 | 1,659 | -0.3% | 2,800 | 154億3135万 | -1.95% | 38.29 | 2.97 |
| 04/27 | 1,654 | 1,665 | 1,652 | 1,664 | +0.6% | 2,300 | 154億7786万 | -1.83% | 38.41 | 2.98 |
| 04/24 | 1,664 | 1,664 | 1,651 | 1,654 | -0.06% | 2,000 | 153億8484万 | -2.59% | 38.18 | 2.97 |
| 04/23 | 1,665 | 1,665 | 1,653 | 1,655 | -0.66% | 3,700 | 153億9414万 | -2.7% | 38.2 | 2.97 |
| 04/22 | 1,670 | 1,684 | 1,666 | 1,666 | -0.24% | 2,300 | 154億9646万 | -2.23% | 38.45 | 2.99 |
| 04/21 | 1,681 | 1,683 | 1,670 | 1,670 | -0.6% | 3,000 | 155億3367万 | -2.17% | 38.54 | 2.99 |
| 04/20 | 1,687 | 1,687 | 1,680 | 1,680 | -0.41% | 1,200 | 156億2668万 | -1.75% | 38.78 | 3.01 |
| 04/17 | 1,680 | 1,690 | 1,680 | 1,687 | +0.42% | 1,900 | 156億9179万 | -1.46% | 38.94 | 3.02 |
| 04/16 | 1,690 | 1,690 | 1,680 | 1,680 | -0.06% | 3,300 | 156億2668万 | -1.98% | 38.78 | 3.01 |
| 04/15 | 1,683 | 1,693 | 1,681 | 1,681 | -0.53% | 2,900 | 156億3598万 | -2.1% | 38.8 | 3.01 |
| 04/14 | 1,702 | 1,704 | 1,690 | 1,690 | -0.76% | 2,700 | 157億1970万 | -1.69% | 39.01 | 3.03 |
| 04/13 | 1,707 | 1,710 | 1,700 | 1,703 | +0.18% | 2,000 | 158億4062万 | -0.99% | 39.31 | 3.05 |
| 04/10 | 1,700 | 1,703 | 1,699 | 1,700 | -0.23% | 2,100 | 158億1272万 | -1.28% | 39.24 | 3.05 |
| 04/09 | 1,703 | 1,704 | 1,700 | 1,704 | +0.18% | 1,600 | 158億4992万 | -1.16% | 39.33 | 3.06 |
| 04/08 | 1,707 | 1,707 | 1,701 | 1,701 | -0.29% | 2,800 | 158億2202万 | -1.39% | 39.26 | 3.05 |
| 04/07 | 1,701 | 1,711 | 1,701 | 1,706 | +0.29% | 1,800 | 158億6852万 | -1.27% | 39.38 | 3.06 |
| 04/06 | 1,705 | 1,713 | 1,700 | 1,701 | -0.23% | 2,400 | 158億2202万 | -1.68% | 39.26 | 3.05 |
| 04/03 | 1,698 | 1,710 | 1,696 | 1,705 | +0.53% | 1,800 | 158億5922万 | -1.67% | 39.35 | 3.06 |
| 04/02 | 1,673 | 1,715 | 1,673 | 1,696 | +2.11% | 6,600 | 157億7551万 | -2.36% | 39.15 | 3.04 |
| 04/01 | 1,680 | 1,680 | 1,660 | 1,661 | -1.01% | 6,500 | 154億4995万 | -4.54% | 38.34 | 2.98 |
| 03/31 | 1,680 | 1,696 | 1,678 | 1,678 | -0.12% | 2,500 | 156億808万 | -3.78% | 25.25 | 3.01 |
| 03/30 | 1,650 | 1,696 | 1,650 | 1,680 | -4.05% | 9,200 | 156億2668万 | -3.89% | 25.28 | 3.01 |
| 03/27 | 1,770 | 1,777 | 1,751 | 1,751 | -1.46% | 11,800 | 162億8710万 | -0.06% | 26.34 | 3.14 |
| 03/26 | 1,762 | 1,777 | 1,762 | 1,777 | +0.85% | 4,600 | 165億2894万 | +1.43% | 26.74 | 3.19 |
| 03/25 | 1,740 | 1,765 | 1,738 | 1,762 | +1.79% | 6,100 | 163億8941万 | +0.63% | 26.51 | 3.16 |
| 03/24 | 1,734 | 1,747 | 1,730 | 1,731 | +0.41% | 4,500 | 161億106万 | -1.09% | 26.04 | 3.1 |
| 03/23 | 1,734 | 1,734 | 1,710 | 1,724 | -0.35% | 6,400 | 160億3595万 | -1.49% | 25.94 | 3.09 |
| 03/19 | 1,737 | 1,741 | 1,730 | 1,730 | -0.4% | 5,900 | 160億9176万 | -1.2% | 26.03 | 3.1 |
| 03/18 | 1,740 | 1,750 | 1,737 | 1,737 | -0.06% | 4,100 | 161億5687万 | -0.86% | 26.13 | 3.11 |
| 03/17 | 1,756 | 1,756 | 1,736 | 1,738 | -0.63% | 2,400 | 161億6618万 | -0.86% | 26.15 | 3.12 |
| 03/16 | 1,756 | 1,765 | 1,734 | 1,749 | +1.1% | 3,700 | 162億6849万 | -0.23% | 26.31 | 3.14 |
| 03/13 | 1,780 | 1,780 | 1,730 | 1,730 | -0.57% | 7,900 | 160億9176万 | -1.26% | 26.03 | 3.1 |
| 03/12 | 1,739 | 1,740 | 1,735 | 1,740 | +0.06% | 1,800 | 161億8478万 | -0.74% | 26.18 | 3.12 |
| 03/11 | 1,750 | 1,754 | 1,735 | 1,739 | +0.35% | 2,100 | 161億7548万 | -0.74% | 26.16 | 3.12 |
| 03/10 | 1,749 | 1,755 | 1,729 | 1,733 | +0.46% | 4,000 | 161億1967万 | -1.03% | 26.07 | 3.11 |
| 03/09 | 1,738 | 1,738 | 1,716 | 1,725 | -1.2% | 6,400 | 160億4526万 | -1.43% | 25.95 | 3.09 |
| 03/06 | 1,750 | 1,752 | 1,730 | 1,746 | -0.23% | 2,000 | 162億4059万 | -0.17% | 26.27 | 3.13 |
| 03/05 | 1,750 | 1,768 | 1,731 | 1,750 | +0.81% | 3,300 | 162億7780万 | 0% | 26.33 | 3.14 |
| 03/04 | 1,760 | 1,760 | 1,730 | 1,736 | -1.64% | 10,000 | 161億4757万 | -0.8% | 26.12 | 3.11 |
| 03/03 | 1,780 | 1,780 | 1,765 | 1,765 | -0.11% | 3,500 | 164億1732万 | +0.86% | 26.56 | 3.16 |
| 03/02 | 1,760 | 1,779 | 1,760 | 1,767 | -1.72% | 8,300 | 164億3592万 | +0.97% | 26.59 | 3.17 |
| 02/27 | 1,795 | 1,798 | 1,787 | 1,798 | +1.18% | 6,400 | 167億2427万 | +2.68% | 27.05 | 3.22 |
| 02/26 | 1,774 | 1,783 | 1,765 | 1,777 | +0.45% | 6,300 | 165億2894万 | +1.48% | 26.74 | 3.19 |
| 02/25 | 1,776 | 1,776 | 1,760 | 1,769 | -0.39% | 3,200 | 164億5453万 | +1.09% | 26.62 | 3.17 |
| 02/24 | 1,778 | 1,778 | 1,760 | 1,776 | +0.28% | 5,700 | 165億1964万 | +1.49% | 26.72 | 3.18 |
| 02/20 | 1,765 | 1,774 | 1,763 | 1,771 | -0.17% | 2,000 | 164億6604万 | +1.32% | 26.63 | 3.17 |
| 02/19 | 1,750 | 1,777 | 1,750 | 1,774 | +1.37% | 5,100 | 164億9394万 | +1.6% | 26.68 | 3.18 |
| 02/18 | 1,747 | 1,761 | 1,747 | 1,750 | +0.17% | 2,500 | 162億7080万 | +0.4% | 26.32 | 3.14 |
| 02/17 | 1,750 | 1,760 | 1,745 | 1,747 | -0.17% | 4,800 | 162億4290万 | +0.29% | 26.27 | 3.13 |
| 02/16 | 1,763 | 1,763 | 1,745 | 1,750 | +0.69% | 3,700 | 162億7080万 | +0.57% | 26.32 | 3.14 |
| 02/13 | 1,745 | 1,745 | 1,730 | 1,738 | -0.4% | 3,600 | 161億5922万 | 0% | 26.14 | 3.11 |
| 02/12 | 1,752 | 1,754 | 1,745 | 1,745 | -0.4% | 6,000 | 162億2431万 | +0.46% | 26.24 | 3.13 |
| 02/10 | 1,758 | 1,760 | 1,746 | 1,752 | -0.17% | 5,600 | 162億8939万 | +1.04% | 26.35 | 3.14 |
| 02/09 | 1,758 | 1,760 | 1,746 | 1,755 | +0.75% | 4,400 | 163億1728万 | +1.39% | 26.39 | 3.15 |
| 02/06 | 1,735 | 1,758 | 1,735 | 1,742 | +0.52% | 3,300 | 161億9641万 | +0.87% | 26.2 | 3.12 |
| 02/05 | 1,741 | 1,750 | 1,730 | 1,733 | -1.48% | 4,200 | 161億1274万 | +0.58% | 26.06 | 3.11 |
| 02/04 | 1,707 | 1,788 | 1,707 | 1,759 | +3.11% | 8,700 | 163億5447万 | +2.33% | 26.45 | 3.15 |
| 02/03 | 1,705 | 1,728 | 1,696 | 1,706 | +0.12% | 5,500 | 158億6170万 | -0.47% | 25.66 | 3.06 |
| 02/02 | 1,742 | 1,742 | 1,700 | 1,704 | -0.06% | 4,600 | 158億4311万 | -0.47% | 25.63 | 3.05 |
| 01/30 | 1,710 | 1,744 | 1,690 | 1,705 | +0.24% | 6,100 | 158億5240万 | -0.29% | 25.64 | 3.06 |
| 01/29 | 1,756 | 1,756 | 1,701 | 1,701 | -4.01% | 7,900 | 158億1521万 | -0.47% | 25.58 | 3.05 |
| 01/28 | 1,774 | 1,774 | 1,733 | 1,772 | +0.68% | 3,900 | 164億7534万 | +3.81% | 26.65 | 3.18 |
| 01/27 | 1,734 | 1,783 | 1,734 | 1,760 | +1.5% | 1,800 | 163億6377万 | +3.41% | 26.47 | 3.15 |
| 01/26 | 1,770 | 1,785 | 1,734 | 1,734 | -1.81% | 8,600 | 161億2203万 | +2.12% | 26.08 | 3.11 |
| 01/23 | 1,771 | 1,790 | 1,760 | 1,766 | -0.79% | 3,400 | 164億1956万 | +4.19% | 26.56 | 3.16 |
| 01/22 | 1,802 | 1,802 | 1,750 | 1,780 | -1.22% | 7,100 | 165億4972万 | +5.26% | 26.77 | 3.19 |
| 01/21 | 1,783 | 1,820 | 1,775 | 1,802 | +1.75% | 13,500 | 167億1535万 | +6.88% | 27.04 | 3.22 |
| 01/20 | 1,777 | 1,781 | 1,768 | 1,771 | +0.34% | 8,000 | 164億2779万 | +5.42% | 26.57 | 3.17 |
| 01/19 | 1,750 | 1,794 | 1,730 | 1,765 | +2.8% | 20,000 | 163億7214万 | +5.31% | 26.48 | 3.16 |
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 | |
| 2023年 3月期 | 4,530 3/31 | 2,134 12/21 | 8,809,600 12/22 | 402億4723万 | 188億6456万 | +23.67% 2/24 | -17.64% 4/21 |
| 2024年 3月期 | 4,735 4/10 | 2,024 2/15 | 850,500 11/8 | 420億6858万 | 186億4549万 | +24.78% 8/17 | -20.45% 11/13 |
| 2025年 3月期 | 2,380 4/1 | 1,342 12/18 | 193,900 2/5 | 219億3741万 | 123億9498万 | +8.03% 2/5 | -18.99% 8/5 |
| 2026年 3月期 | 1,991 9/24 | 1,320 4/9 | 146,700 5/14 | 184億4820万 | 122億2452万 | +9.07% 9/22 | -6.64% 10/2 |
| 最新 | 1,686 2026/6/16 | 4,000 | 156億8249万 | 0% 1,686 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/12/30 vs 2023/12/29
- -42%（0.58倍）
- 2025/12/30 vs 2024/12/30
- 11%（1.11倍）
- 2026/06/16 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
1,320円（2025/04/09） - 28%（1.28倍）
1,686円（6/16）
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。
