シンデン・ハイテックス（3131）の時価総額の推移
- 2015年3月31日
- 31億4605万
- 2016年3月31日
- 27億7922万
- 2017年3月31日
- 39億8281万
- 2018年3月30日
- 63億7318万
- 2019年3月29日
- 25億6936万
- 2020年3月31日
- 16億2067万
- 2021年3月31日
- 40億9238万
- 2022年3月31日
- 41億2936万
- 2023年3月31日
- 57億7688万
- 2024年3月29日
- 66億199万
- 2025年3月31日
- 41億8505万
- 2026年3月31日
- 49億3335万
2026/03/25～2026/08/19
株価＆時価総額の推移
| 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 | ||||||||||
| 08/19 | 6,500 | 6,650 | 6,230 | 6,230 | -6.88% | 55,400 | 131億4654万 | +37.56% | 5.87 | 1.49 |
| 08/18 | 6,850 | 7,200 | 6,590 | 6,690 | -3.46% | 71,200 | 141億1723万 | +51.29% | 6.31 | 1.6 |
| 08/17 | 6,930 | 7,160 | 6,750 | 6,930 | +0.73% | 88,200 | 146億2368万 | +61.2% | 6.53 | 1.66 |
| 08/14 | 6,400 | 7,010 | 6,170 | 6,880 | +6.17% | 146,000 | 145億1817万 | +65.19% | 6.48 | 1.65 |
| 08/13 | 6,360 | 6,880 | 6,250 | 6,480 | +5.19% | 360,700 | 136億7409万 | +60.28% | 6.11 | 1.55 |
| 08/12 | 6,160 | 6,160 | 6,160 | 6,160 | +19.38% | 7,500 | 129億9883万 | +56.58% | 5.81 | 1.48 |
| 08/10 | 4,480 | 5,160 | 4,280 | 5,160 | +15.82% | 187,500 | 108億8863万 | +34.13% | 4.86 | 1.24 |
| 08/07 | 4,700 | 4,775 | 4,250 | 4,455 | -5.51% | 85,300 | 94億94万 | +17.21% | 4.2 | 1.07 |
| 08/06 | 4,755 | 4,800 | 4,515 | 4,715 | -3.68% | 63,700 | 99億4959万 | +24.83% | 4.44 | 1.13 |
| 08/05 | 4,700 | 4,930 | 4,475 | 4,895 | +8.78% | 75,700 | 103億2942万 | +30.88% | 4.61 | 1.17 |
| 08/04 | 4,485 | 4,580 | 4,380 | 4,500 | +7.02% | 70,500 | 94億9590万 | +21.98% | 4.24 | 1.08 |
| 08/03 | 4,050 | 4,315 | 3,830 | 4,205 | +2.56% | 82,900 | 88億7339万 | +15.08% | 3.96 | 1.01 |
| 07/31 | 3,780 | 4,170 | 3,770 | 4,100 | +17.14% | 139,000 | 86億5182万 | +13.01% | 3.86 | 0.98 |
| 07/30 | 3,280 | 3,685 | 3,240 | 3,500 | +6.87% | 70,500 | 73億8570万 | -2.97% | 3.3 | 0.84 |
| 07/29 | 3,395 | 3,395 | 3,210 | 3,275 | -3.53% | 24,400 | 69億1090万 | -9.15% | 3.09 | 0.79 |
| 07/28 | 3,485 | 3,485 | 3,335 | 3,395 | -3.96% | 14,200 | 71億6412万 | -5.96% | 3.2 | 0.81 |
| 07/27 | 3,515 | 3,535 | 3,445 | 3,535 | +0.57% | 7,600 | 74億5955万 | -2.35% | 3.33 | 0.85 |
| 07/24 | 3,520 | 3,595 | 3,470 | 3,515 | -1.26% | 19,100 | 74億1735万 | -2.98% | 3.31 | 0.84 |
| 07/23 | 3,535 | 3,590 | 3,520 | 3,560 | +1.86% | 11,700 | 75億1231万 | -1.87% | 3.36 | 0.85 |
| 07/22 | 3,515 | 3,600 | 3,475 | 3,495 | -0.57% | 10,800 | 73億7514万 | -3.64% | 3.29 | 0.84 |
| 07/21 | 3,365 | 3,540 | 3,340 | 3,515 | +4.15% | 13,900 | 74億1735万 | -3.03% | 3.31 | 0.84 |
| 07/17 | 3,460 | 3,460 | 3,300 | 3,375 | -3.71% | 41,400 | 71億2192万 | -6.82% | 3.18 | 0.81 |
| 07/16 | 3,520 | 3,535 | 3,465 | 3,505 | -1.82% | 15,300 | 73億9625万 | -3.2% | 3.3 | 0.84 |
| 07/15 | 3,665 | 3,665 | 3,545 | 3,570 | -0.7% | 10,400 | 75億3341万 | -1.16% | 3.36 | 0.86 |
| 07/14 | 3,515 | 3,595 | 3,390 | 3,595 | +1.7% | 23,000 | 75億8616万 | -0.25% | 3.39 | 0.86 |
| 07/13 | 3,670 | 3,760 | 3,470 | 3,535 | -2.75% | 26,100 | 74億5955万 | -1.94% | 3.33 | 0.85 |
| 07/10 | 3,665 | 3,735 | 3,600 | 3,635 | +1.96% | 12,300 | 76億7057万 | +0.75% | 3.43 | 0.87 |
| 07/09 | 3,780 | 3,845 | 3,460 | 3,565 | -6.92% | 58,000 | 75億2286万 | -1.22% | 3.36 | 0.85 |
| 07/08 | 3,710 | 3,855 | 3,685 | 3,830 | +1.59% | 32,300 | 80億8206万 | +5.95% | 3.61 | 0.92 |
| 07/07 | 3,970 | 4,005 | 3,730 | 3,770 | -4.92% | 19,700 | 79億5545万 | +4.37% | 3.55 | 0.9 |
| 07/06 | 4,060 | 4,140 | 3,890 | 3,965 | -1.49% | 38,300 | 83億6694万 | +9.68% | 3.74 | 0.95 |
| 07/03 | 3,790 | 4,040 | 3,680 | 4,025 | +4.27% | 50,100 | 84億9355万 | +11.34% | 3.79 | 0.97 |
| 07/02 | 3,795 | 3,920 | 3,710 | 3,860 | +2.12% | 26,900 | 81億4537万 | +7.46% | 3.64 | 0.93 |
| 07/01 | 3,650 | 3,830 | 3,650 | 3,780 | +4.42% | 36,300 | 79億7655万 | +5.73% | 3.56 | 0.91 |
| 06/30 | 3,685 | 3,685 | 3,550 | 3,620 | +0.14% | 10,900 | 76億3892万 | +1.74% | 3.41 | 0.87 |
| 06/29 | 3,570 | 3,675 | 3,510 | 3,615 | +1.69% | 30,200 | 76億2837万 | +1.92% | 3.41 | 0.87 |
| 06/26 | 3,620 | 3,655 | 3,460 | 3,555 | -1.11% | 24,800 | 75億176万 | +0.51% | 3.35 | 0.85 |
| 06/25 | 3,505 | 3,620 | 3,470 | 3,595 | +4.66% | 42,000 | 75億8616万 | +2.07% | 3.39 | 0.86 |
| 06/24 | 3,400 | 3,530 | 3,380 | 3,435 | +1.03% | 27,500 | 72億4853万 | -1.94% | 3.24 | 0.82 |
| 06/23 | 3,590 | 3,590 | 3,370 | 3,400 | -6.72% | 66,800 | 71億7468万 | -2.41% | 3.2 | 0.82 |
| 06/22 | 3,755 | 3,810 | 3,630 | 3,645 | +0.83% | 14,600 | 76億9167万 | +5.01% | 3.44 | 0.87 |
| 06/19 | 3,680 | 3,750 | 3,570 | 3,615 | -0.55% | 22,100 | 76億2837万 | +4.72% | 3.41 | 0.87 |
| 06/18 | 3,590 | 3,635 | 3,550 | 3,635 | +2.68% | 20,100 | 76億7057万 | +5.91% | 3.43 | 0.87 |
| 06/17 | 3,425 | 3,555 | 3,425 | 3,540 | +2.76% | 8,000 | 74億7010万 | +3.66% | 3.34 | 0.85 |
| 06/16 | 3,470 | 3,495 | 3,350 | 3,445 | +0.29% | 12,700 | 72億6963万 | +1.17% | 3.25 | 0.83 |
| 06/15 | 3,560 | 3,560 | 3,420 | 3,435 | +2.54% | 13,200 | 72億4853万 | +1.3% | 3.24 | 0.82 |
| 06/12 | 3,360 | 3,440 | 3,300 | 3,350 | +1.82% | 13,000 | 70億6917万 | -0.83% | 3.16 | 0.8 |
| 06/11 | 3,235 | 3,325 | 3,115 | 3,290 | -2.52% | 41,100 | 69億4255万 | -2.26% | 3.1 | 0.79 |
| 06/10 | 3,530 | 3,555 | 3,365 | 3,375 | -6.25% | 36,100 | 71億2192万 | +0.54% | 3.18 | 0.81 |
| 06/09 | 3,690 | 3,690 | 3,505 | 3,600 | -0.55% | 15,500 | 75億9672万 | +7.91% | 3.39 | 0.86 |
| 06/08 | 3,375 | 3,625 | 3,360 | 3,620 | -0.96% | 51,600 | 76億3892万 | +9.5% | 3.41 | 0.87 |
| 06/05 | 3,695 | 3,750 | 3,635 | 3,655 | -2.01% | 24,400 | 77億1278万 | +11.64% | 3.44 | 0.88 |
| 06/04 | 3,685 | 3,840 | 3,625 | 3,730 | -0.4% | 40,300 | 78億7104万 | +15.09% | 3.52 | 0.89 |
| 06/03 | 3,890 | 3,890 | 3,675 | 3,745 | -2.73% | 40,800 | 79億269万 | +16.96% | 3.53 | 0.9 |
| 06/02 | 3,900 | 3,900 | 3,550 | 3,850 | -2.78% | 56,700 | 81億2427万 | +21.76% | 3.63 | 0.92 |
| 06/01 | 3,460 | 3,960 | 3,415 | 3,960 | +14.62% | 97,900 | 83億5639万 | +27% | 3.73 | 0.95 |
| 05/29 | 3,440 | 3,475 | 3,400 | 3,455 | +0.58% | 10,200 | 72億9074万 | +12.54% | 3.26 | 0.83 |
| 05/28 | 3,350 | 3,500 | 3,340 | 3,435 | +2.54% | 21,000 | 72億4853万 | +12.88% | 3.24 | 0.82 |
| 05/27 | 3,425 | 3,450 | 3,300 | 3,350 | -0.15% | 19,100 | 70億6917万 | +11.07% | 3.16 | 0.8 |
| 05/26 | 3,415 | 3,485 | 3,340 | 3,355 | +0.3% | 26,500 | 70億7972万 | +12.09% | 3.16 | 0.8 |
| 05/25 | 3,340 | 3,350 | 3,235 | 3,345 | +4.53% | 24,900 | 70億5861万 | +12.66% | 3.15 | 0.8 |
| 05/22 | 3,115 | 3,290 | 3,115 | 3,200 | +2.73% | 19,100 | 67億5264万 | +8.66% | 3.02 | 0.77 |
| 05/21 | 3,050 | 3,115 | 3,000 | 3,115 | +5.38% | 18,200 | 65億7327万 | +6.5% | 2.94 | 0.75 |
| 05/20 | 3,005 | 3,045 | 2,940 | 2,956 | -3.87% | 28,000 | 62億3775万 | +1.58% | 2.79 | 0.71 |
| 05/19 | 3,150 | 3,150 | 3,055 | 3,075 | -2.69% | 13,600 | 64億8886万 | +5.96% | 2.9 | 0.74 |
| 05/18 | 3,110 | 3,160 | 3,080 | 3,160 | +1.12% | 8,000 | 66億6823万 | +9.3% | 2.98 | 0.76 |
| 05/15 | 3,205 | 3,230 | 3,105 | 3,125 | -2.65% | 18,700 | 65億9437万 | +8.77% | 2.95 | 0.75 |
| 05/14 | 3,305 | 3,330 | 3,195 | 3,210 | -2.28% | 34,100 | 67億7374万 | +12.43% | 3.03 | 0.77 |
| 05/13 | 3,060 | 3,370 | 3,035 | 3,285 | +6.14% | 68,300 | 69億3200万 | +15.91% | 3.1 | 0.79 |
| 05/12 | 3,100 | 3,165 | 3,055 | 3,095 | -0.8% | 27,500 | 65億3106万 | +10.1% | 2.92 | 0.74 |
| 05/11 | 3,095 | 3,150 | 3,090 | 3,120 | +2.13% | 11,400 | 65億8382万 | +11.59% | 2.94 | 0.75 |
| 05/08 | 2,985 | 3,125 | 2,966 | 3,055 | 0% | 20,300 | 64億4666万 | +10.05% | 2.88 | 0.73 |
| 05/07 | 2,957 | 3,100 | 2,893 | 3,055 | +6.93% | 40,800 | 64億4666万 | +10.73% | 2.88 | 0.73 |
| 05/01 | 2,853 | 2,864 | 2,834 | 2,857 | +0.14% | 2,800 | 60億2884万 | +3.78% | 2.69 | 0.69 |
| 04/30 | 2,790 | 2,853 | 2,790 | 2,853 | +2% | 5,300 | 60億2040万 | +3.59% | 2.69 | 0.68 |
| 04/28 | 2,823 | 2,835 | 2,776 | 2,797 | -1.96% | 5,500 | 59億222万 | +1.49% | 2.64 | 0.67 |
| 04/27 | 2,747 | 2,916 | 2,747 | 2,853 | +3.97% | 22,300 | 60億2040万 | +3.48% | 2.69 | 0.68 |
| 04/24 | 2,756 | 2,756 | 2,704 | 2,744 | +0.18% | 6,700 | 57億9038万 | -0.29% | 2.59 | 0.66 |
| 04/23 | 2,753 | 2,780 | 2,706 | 2,739 | -0.47% | 4,800 | 57億7983万 | -0.58% | 2.58 | 0.66 |
| 04/22 | 2,779 | 2,779 | 2,740 | 2,752 | -0.51% | 4,400 | 58億727万 | -0.29% | 2.59 | 0.66 |
| 04/21 | 2,770 | 2,781 | 2,763 | 2,766 | -0.14% | 5,400 | 58億3681万 | +0.18% | 2.61 | 0.66 |
| 04/20 | 2,779 | 2,779 | 2,761 | 2,770 | -0.32% | 4,300 | 58億4525万 | +0.25% | 2.61 | 0.66 |
| 04/17 | 2,753 | 2,830 | 2,739 | 2,779 | +0.47% | 17,900 | 58億6424万 | +0.54% | 2.62 | 0.67 |
| 04/16 | 2,741 | 2,788 | 2,741 | 2,766 | +0.36% | 4,700 | 58億3681万 | 0% | 2.61 | 0.66 |
| 04/15 | 2,775 | 2,803 | 2,741 | 2,756 | +0.84% | 52,200 | 58億1571万 | -0.54% | 2.6 | 0.66 |
| 04/14 | 2,714 | 2,738 | 2,714 | 2,733 | +0.7% | 3,300 | 57億6717万 | -1.58% | 2.58 | 0.66 |
| 04/13 | 2,757 | 2,757 | 2,706 | 2,714 | -0.62% | 1,800 | 57億2708万 | -2.37% | 2.56 | 0.65 |
| 04/10 | 2,787 | 2,787 | 2,731 | 2,731 | -0.76% | 3,500 | 57億6295万 | -2.08% | 2.57 | 0.65 |
| 04/09 | 2,805 | 2,805 | 2,741 | 2,752 | -1.68% | 9,100 | 58億727万 | -1.61% | 2.59 | 0.66 |
| 04/08 | 2,719 | 2,800 | 2,719 | 2,799 | +3.28% | 8,900 | 59億644万 | +0.04% | 2.64 | 0.67 |
| 04/07 | 2,704 | 2,713 | 2,693 | 2,710 | +0.89% | 3,600 | 57億1864万 | -3.35% | 2.55 | 0.65 |
| 04/06 | 2,696 | 2,714 | 2,686 | 2,686 | -0.33% | 3,100 | 56億6799万 | -4.65% | 2.53 | 0.64 |
| 04/03 | 2,698 | 2,723 | 2,676 | 2,695 | -0.11% | 4,300 | 56億8698万 | -4.87% | 2.54 | 0.65 |
| 04/02 | 2,724 | 2,740 | 2,669 | 2,698 | -0.74% | 9,600 | 56億9331万 | -5.2% | 2.54 | 0.65 |
| 04/01 | 2,666 | 2,718 | 2,632 | 2,718 | +3.86% | 8,900 | 57億3552万 | -4.9% | 2.56 | 0.65 |
| 03/31 | 2,651 | 2,663 | 2,605 | 2,617 | -1.06% | 9,100 | 55億2239万 | -8.82% | 14.02 | 0.66 |
| 03/30 | 2,706 | 2,717 | 2,630 | 2,645 | -8.32% | 18,300 | 55億8147万 | -8.29% | 14.17 | 0.67 |
| 03/27 | 2,861 | 2,910 | 2,853 | 2,885 | -0.41% | 6,900 | 60億8792万 | -0.38% | 15.45 | 0.73 |
| 03/26 | 2,900 | 2,937 | 2,879 | 2,897 | -0.1% | 7,900 | 61億1324万 | -0.03% | 15.52 | 0.73 |
| 03/25 | 2,815 | 2,900 | 2,815 | 2,900 | +3.28% | 7,900 | 61億1958万 | 0% | 15.53 | 0.73 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2015年 3月期 | 2,055 4,110 3/27 4,110 3/26 | 1,424 2,848 3/25 | 762,600 381,300 3/25 | 37億8078万 | 26億1987万 | 31億4605万 3/31 |
| 2016年 3月期 | 4,370 8,740 6/3 | 1,385 2/12 | 3,646,400 1,823,200 6/3 | 80億3992万 | 25億5006万 | 27億7922万 3/31 |
| 2017年 3月期 | 2,877 3/17 | 1,040 6/27 | 399,000 3/15 | 52億9713万 | 19億1484万 | 39億8281万 3/31 |
| 2018年 3月期 | 4,885 11/20 | 1,976 4/13 | 311,700 11/22 | 89億9426万 | 36億3821万 | 63億7318万 3/30 |
| 2019年 3月期 | 3,155 5/9 | 937 12/25 | 260,900 5/14 | 66億5768万 | 19億7725万 | 25億6936万 3/29 |
| 2020年 3月期 | 1,935 1/14 | 733 3/17 | 145,600 1/14 | 40億8323万 | 15億4677万 | 16億2067万 3/31 |
| 2021年 3月期 | 2,335 1/28 | 731 4/6 | 227,900 12/2 | 49億2731万 | 15億4255万 | 40億9238万 3/31 |
| 2022年 3月期 | 2,380 11/9 | 1,621 5/18 | 96,100 11/10 | 50億2227万 | 34億2063万 | 41億2936万 3/31 |
| 2023年 3月期 | 3,090 3/27 | 1,870 5/10 | 94,300 12/19 | 65億2051万 | 39億4607万 | 57億7688万 3/31 |
| 2024年 3月期 | 3,450 3/28 | 2,080 8/15 | 135,000 8/10 | 72億8019万 | 43億8921万 | 66億199万 3/29 |
| 2025年 3月期 | 3,575 4/4 | 2,083 8/5 | 102,300 8/27 | 75億4396万 | 43億9554万 | 41億8505万 3/31 |
| 2026年 3月期 | 3,730 11/11 | 1,648 4/7 | 146,300 11/12 | 78億7104万 | 34億7760万 | 49億3335万 3/31 |
| 最新 | 6,230 2026/8/19 | 55,400 | 131億4654万 | |||
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。
