- 2937
- 2026/11/10
- 時価
- 157億円
- PER 予
- 39.1倍
- 2023年以降
- 16.07-62.75倍
（2023-2026年） - PBR
- 3.15倍
- 2023年以降
- 2.37-9.73倍
（2023-2026年） - 配当 予
- 2.07%
- ROE 予
- 8.05%
- ROA 予
- 3.99%
- 資料
- Link
- CSV,JSON
サンクゼール（2937）の株価チャート
株価
11/11
- 前日 (11/10)
- 1,693
- 始値
- 1,695
- 高値
- 1,700
- 安値
- 1,695
- 終値 +0.35%
- 1,699
- 出来高 +38.89%
- 2,500
乖離率
- 株価（5日）
移動平均値 - +0.18%
1,696 - 株価（25日）
移動平均値 - -0.23%
1,703 - 出来高（5日）
移動平均値 - -31.32%
3,640
2026/06/16～2026/11/11
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 | ||||||||||
| 11/11 | 1,695 | 1,700 | 1,695 | 1,699 | +0.35% | 2,500 | - | -0.23% | - | - |
| 11/10 | 1,698 | 1,698 | 1,691 | 1,693 | +0.18% | 1,800 | - | -0.59% | - | - |
| 11/09 | 1,692 | 1,708 | 1,690 | 1,690 | 0% | 3,100 | - | -0.76% | - | - |
| 11/06 | 1,690 | 1,708 | 1,690 | 1,690 | -1% | 7,000 | - | -0.88% | - | - |
| 11/05 | 1,697 | 1,707 | 1,697 | 1,707 | +0.71% | 3,800 | - | 0% | - | - |
| 11/04 | 1,696 | 1,700 | 1,694 | 1,695 | -0.12% | 3,600 | - | -0.7% | - | - |
| 11/02 | 1,695 | 1,698 | 1,695 | 1,697 | -0.18% | 1,900 | - | -0.82% | - | - |
| 10/30 | 1,702 | 1,702 | 1,700 | 1,700 | -0.06% | 1,400 | - | -0.87% | - | - |
| 10/29 | 1,700 | 1,704 | 1,700 | 1,701 | -0.06% | 1,000 | - | -0.99% | - | - |
| 10/28 | 1,699 | 1,703 | 1,698 | 1,702 | +0.12% | 1,500 | - | -1.05% | - | - |
| 10/27 | 1,700 | 1,704 | 1,700 | 1,700 | 0% | 1,400 | - | -1.33% | - | - |
| 10/26 | 1,700 | 1,704 | 1,700 | 1,700 | 0% | 900 | - | -1.51% | - | - |
| 10/23 | 1,701 | 1,708 | 1,700 | 1,700 | -0.06% | 1,700 | - | -1.62% | - | - |
| 10/22 | 1,700 | 1,704 | 1,700 | 1,701 | -0.18% | 1,100 | - | -1.68% | - | - |
| 10/21 | 1,704 | 1,704 | 1,700 | 1,704 | 0% | 2,500 | - | -1.67% | - | - |
| 10/20 | 1,705 | 1,707 | 1,704 | 1,704 | -0.06% | 700 | - | -1.79% | - | - |
| 10/19 | 1,703 | 1,705 | 1,703 | 1,705 | +0.12% | 1,300 | - | -1.9% | - | - |
| 10/16 | 1,705 | 1,705 | 1,703 | 1,703 | -0.12% | 1,500 | - | -2.13% | - | - |
| 10/15 | 1,710 | 1,715 | 1,700 | 1,705 | -0.81% | 4,800 | - | -2.12% | - | - |
| 10/14 | 1,715 | 1,719 | 1,715 | 1,719 | +0.59% | 700 | - | -1.43% | - | - |
| 10/13 | 1,724 | 1,725 | 1,703 | 1,709 | -0.75% | 2,800 | - | -2.12% | - | - |
| 10/09 | 1,703 | 1,724 | 1,701 | 1,722 | +1.23% | 1,900 | - | -1.49% | - | - |
| 10/08 | 1,706 | 1,707 | 1,701 | 1,701 | -0.29% | 3,400 | - | -2.74% | - | - |
| 10/07 | 1,716 | 1,717 | 1,706 | 1,706 | -0.58% | 3,700 | - | -2.57% | - | - |
| 10/06 | 1,722 | 1,726 | 1,707 | 1,716 | +0.47% | 1,600 | - | -2.11% | - | - |
| 10/05 | 1,707 | 1,710 | 1,707 | 1,708 | +0.41% | 1,500 | - | -2.62% | - | - |
| 10/02 | 1,725 | 1,725 | 1,701 | 1,701 | -1.62% | 6,100 | - | -3.08% | - | - |
| 10/01 | 1,730 | 1,736 | 1,729 | 1,729 | -0.06% | 1,800 | - | -1.59% | - | - |
| 09/30 | 1,729 | 1,740 | 1,725 | 1,730 | +0.46% | 5,400 | - | -1.59% | - | - |
| 09/29 | 1,762 | 1,762 | 1,670 | 1,722 | -3.96% | 25,700 | - | -2.05% | - | - |
| 09/28 | 1,797 | 1,797 | 1,780 | 1,793 | +0.17% | 17,100 | - | +1.93% | - | - |
| 09/25 | 1,790 | 1,795 | 1,777 | 1,790 | +1.02% | 11,200 | - | +1.88% | - | - |
| 09/24 | 1,766 | 1,775 | 1,766 | 1,772 | +0.34% | 5,200 | - | +0.91% | - | - |
| 09/18 | 1,766 | 1,774 | 1,765 | 1,766 | 0% | 3,700 | - | +0.57% | - | - |
| 09/17 | 1,768 | 1,769 | 1,766 | 1,766 | -0.11% | 1,600 | - | +0.57% | - | - |
| 09/16 | 1,768 | 1,770 | 1,760 | 1,768 | +0.45% | 3,600 | - | +0.74% | - | - |
| 09/15 | 1,758 | 1,760 | 1,757 | 1,760 | +0.11% | 1,600 | - | +0.28% | - | - |
| 09/14 | 1,758 | 1,768 | 1,758 | 1,758 | 0% | 2,300 | - | +0.23% | - | - |
| 09/11 | 1,753 | 1,768 | 1,751 | 1,758 | -0.51% | 3,700 | - | +0.29% | - | - |
| 09/10 | 1,768 | 1,769 | 1,755 | 1,767 | -0.06% | 2,100 | - | +0.8% | - | - |
| 09/09 | 1,764 | 1,769 | 1,764 | 1,768 | +0.23% | 2,300 | - | +0.91% | - | - |
| 09/08 | 1,761 | 1,764 | 1,761 | 1,764 | +0.23% | 1,700 | - | +0.74% | - | - |
| 09/07 | 1,759 | 1,762 | 1,759 | 1,760 | +0.17% | 2,300 | - | +0.57% | - | - |
| 09/04 | 1,755 | 1,759 | 1,755 | 1,757 | +0.11% | 2,200 | - | +0.46% | - | - |
| 09/03 | 1,751 | 1,757 | 1,750 | 1,755 | -0.11% | 3,900 | - | +0.4% | - | - |
| 09/02 | 1,747 | 1,758 | 1,747 | 1,757 | +0.17% | 2,700 | - | +0.63% | - | - |
| 09/01 | 1,751 | 1,758 | 1,751 | 1,754 | +0.23% | 1,500 | - | +0.57% | - | - |
| 08/31 | 1,750 | 1,755 | 1,749 | 1,750 | +0.23% | 1,900 | - | +0.4% | - | - |
| 08/28 | 1,745 | 1,750 | 1,743 | 1,746 | +0.06% | 2,300 | - | +0.29% | - | - |
| 08/27 | 1,745 | 1,750 | 1,745 | 1,745 | -0.23% | 1,300 | - | +0.29% | - | - |
| 08/26 | 1,748 | 1,749 | 1,740 | 1,749 | +0.34% | 2,000 | - | +0.58% | - | - |
| 08/25 | 1,744 | 1,747 | 1,740 | 1,743 | -0.06% | 2,300 | - | +0.35% | - | - |
| 08/24 | 1,750 | 1,752 | 1,740 | 1,744 | +0.17% | 2,300 | - | +0.46% | - | - |
| 08/21 | 1,752 | 1,752 | 1,740 | 1,741 | -0.34% | 2,700 | - | +0.4% | - | - |
| 08/20 | 1,751 | 1,759 | 1,747 | 1,747 | -0.23% | 3,600 | - | +0.87% | - | - |
| 08/19 | 1,760 | 1,760 | 1,750 | 1,751 | -0.51% | 3,000 | - | +1.21% | - | - |
| 08/18 | 1,765 | 1,765 | 1,760 | 1,760 | 0% | 2,700 | - | +1.91% | - | - |
| 08/17 | 1,760 | 1,762 | 1,757 | 1,760 | 0% | 3,700 | - | +2.09% | - | - |
| 08/14 | 1,760 | 1,761 | 1,756 | 1,760 | +0.06% | 3,800 | - | +2.27% | - | - |
| 08/13 | 1,750 | 1,759 | 1,750 | 1,759 | +0.51% | 3,900 | - | +2.45% | - | - |
| 08/12 | 1,742 | 1,750 | 1,742 | 1,750 | +0.52% | 2,500 | - | +2.1% | - | - |
| 08/10 | 1,740 | 1,741 | 1,738 | 1,741 | +0.06% | 2,400 | - | +1.75% | - | - |
| 08/07 | 1,751 | 1,751 | 1,740 | 1,740 | -0.74% | 1,800 | - | +1.87% | - | - |
| 08/06 | 1,749 | 1,753 | 1,746 | 1,753 | +0.29% | 3,800 | - | +2.75% | - | - |
| 08/05 | 1,740 | 1,748 | 1,735 | 1,748 | +0.4% | 2,800 | - | +2.64% | - | - |
| 08/04 | 1,740 | 1,741 | 1,738 | 1,741 | +0.06% | 900 | - | +2.41% | - | - |
| 08/03 | 1,735 | 1,746 | 1,725 | 1,740 | +0.35% | 3,000 | - | +2.47% | - | - |
| 07/31 | 1,734 | 1,734 | 1,725 | 1,734 | +0.7% | 2,700 | - | +2.24% | - | - |
| 07/30 | 1,719 | 1,730 | 1,716 | 1,722 | +0.82% | 4,200 | - | +1.71% | - | - |
| 07/29 | 1,713 | 1,722 | 1,703 | 1,708 | -0.52% | 8,600 | - | +0.95% | - | - |
| 07/28 | 1,720 | 1,725 | 1,717 | 1,717 | -0.12% | 2,900 | - | +1.54% | - | - |
| 07/27 | 1,715 | 1,722 | 1,712 | 1,719 | +0.23% | 3,300 | - | +1.72% | - | - |
| 07/24 | 1,717 | 1,720 | 1,714 | 1,715 | -0.12% | 3,100 | - | +1.54% | - | - |
| 07/23 | 1,710 | 1,717 | 1,710 | 1,717 | +0.18% | 2,200 | - | +1.72% | - | - |
| 07/22 | 1,708 | 1,714 | 1,704 | 1,714 | +0.65% | 1,800 | - | +1.6% | - | - |
| 07/21 | 1,700 | 1,708 | 1,697 | 1,703 | -0.12% | 3,700 | - | +1.01% | - | - |
| 07/17 | 1,714 | 1,714 | 1,700 | 1,705 | +0.24% | 2,300 | - | +1.13% | - | - |
| 07/16 | 1,710 | 1,710 | 1,700 | 1,701 | -0.23% | 4,600 | - | +0.95% | - | - |
| 07/15 | 1,696 | 1,705 | 1,690 | 1,705 | +0.53% | 5,100 | - | +1.25% | - | - |
| 07/14 | 1,677 | 1,700 | 1,677 | 1,696 | +1.13% | 2,700 | - | +0.77% | - | - |
| 07/13 | 1,689 | 1,695 | 1,673 | 1,677 | +0.6% | 7,700 | - | -0.3% | - | - |
| 07/10 | 1,685 | 1,685 | 1,667 | 1,667 | -1.01% | 6,300 | - | -0.89% | - | - |
| 07/09 | 1,670 | 1,684 | 1,670 | 1,684 | +0.48% | 3,200 | - | +0.06% | - | - |
| 07/08 | 1,679 | 1,680 | 1,666 | 1,676 | 0% | 12,600 | - | -0.36% | - | - |
| 07/07 | 1,677 | 1,677 | 1,673 | 1,676 | -0.06% | 3,500 | - | -0.36% | - | - |
| 07/06 | 1,680 | 1,683 | 1,672 | 1,677 | +0.24% | 2,900 | - | -0.3% | - | - |
| 07/03 | 1,677 | 1,687 | 1,671 | 1,673 | -0.65% | 3,300 | - | -0.59% | - | - |
| 07/02 | 1,686 | 1,686 | 1,677 | 1,684 | +0.66% | 1,600 | - | 0% | - | - |
| 07/01 | 1,674 | 1,680 | 1,670 | 1,673 | -0.18% | 5,500 | - | -0.71% | - | - |
| 06/30 | 1,680 | 1,680 | 1,673 | 1,676 | -0.53% | 3,400 | - | -0.59% | - | - |
| 06/29 | 1,686 | 1,686 | 1,677 | 1,685 | -0.12% | 5,500 | - | -0.12% | - | - |
| 06/26 | 1,673 | 1,689 | 1,672 | 1,687 | +0.66% | 3,200 | - | -0.06% | - | - |
| 06/25 | 1,680 | 1,685 | 1,676 | 1,676 | -0.83% | 3,100 | - | -0.77% | - | - |
| 06/24 | 1,710 | 1,710 | 1,680 | 1,690 | +0.18% | 4,900 | - | -0.06% | - | - |
| 06/23 | 1,718 | 1,718 | 1,686 | 1,687 | +0.12% | 6,400 | - | -0.18% | - | - |
| 06/22 | 1,687 | 1,699 | 1,685 | 1,685 | -0.12% | 3,600 | - | -0.24% | - | - |
| 06/19 | 1,699 | 1,703 | 1,687 | 1,687 | -0.71% | 3,200 | - | -0.12% | - | - |
| 06/18 | 1,700 | 1,700 | 1,688 | 1,699 | +0.18% | 2,200 | - | +0.65% | - | - |
| 06/17 | 1,686 | 1,699 | 1,686 | 1,696 | +0.59% | 2,200 | - | +0.53% | - | - |
| 06/16 | 1,700 | 1,700 | 1,686 | 1,686 | -0.59% | 4,000 | - | 0% | - | - |
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 | 1,699 2026/11/11 | 2,500 | 158億1327万 | -0.23% 1,703 | |||
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）
- 2026/11/11 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
1,320円（2025/04/09） - 29%（1.29倍）
1,699円（11/11）
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。
