- 3131
- 2026/09/30
- 時価
- 167億円
- PER 予
- 7.5倍
- 2015年以降
- 2.97-108.33倍
（2015-2026年） - PBR
- 1.91倍
- 2015年以降
- 0.26-2.27倍
（2015-2026年） - 配当 予
- 2.95%
- ROE 予
- 25.45%
- ROA 予
- 5.84%
- 資料
- Link
- CSV,JSON
シンデン・ハイテックス（3131）の株価チャート
株価
9/30
- 前日 (9/29)
- 7,980
- 始値
- 8,200
- 高値
- 8,250
- 安値
- 7,850
- 終値 -0.25%
- 7,960
- 出来高 -13.71%
- 32,100
乖離率
- 株価（5日）
移動平均値 - +1.35%
7,854 - 株価（25日）
移動平均値 - +19.92%
6,638 - 出来高（5日）
移動平均値 - -39.64%
53,180
2026/05/07～2026/09/30
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 | ||||||||||
| 09/30 | 8,200 | 8,250 | 7,850 | 7,960 | -0.25% | 32,100 | - | +19.92% | - | - |
| 09/29 | 7,980 | 8,080 | 7,670 | 7,980 | +1.92% | 37,200 | - | +21.59% | - | - |
| 09/28 | 8,250 | 8,300 | 7,670 | 7,830 | -1.51% | 54,500 | - | +20.67% | - | - |
| 09/25 | 7,550 | 8,180 | 7,480 | 7,950 | +5.3% | 77,300 | - | +23.74% | - | - |
| 09/24 | 7,510 | 7,660 | 7,350 | 7,550 | +4.72% | 64,800 | - | +18.43% | - | - |
| 09/18 | 6,760 | 7,310 | 6,760 | 7,210 | +8.26% | 52,900 | - | +13.54% | - | - |
| 09/17 | 6,610 | 6,870 | 6,590 | 6,660 | +1.68% | 23,100 | - | +5.1% | - | - |
| 09/16 | 6,540 | 6,600 | 6,420 | 6,550 | +1.71% | 22,000 | - | +3.48% | - | - |
| 09/15 | 6,150 | 6,610 | 6,150 | 6,440 | +3.04% | 29,100 | - | +2% | - | - |
| 09/14 | 6,120 | 6,280 | 5,950 | 6,250 | -0.95% | 77,600 | - | -0.21% | - | - |
| 09/11 | 6,230 | 6,480 | 6,130 | 6,310 | -3.37% | 30,900 | - | +1.92% | - | - |
| 09/10 | 6,350 | 6,550 | 6,330 | 6,530 | +2.67% | 18,200 | - | +6.58% | - | - |
| 09/09 | 6,290 | 6,610 | 6,290 | 6,360 | 0% | 20,300 | - | +4.92% | - | - |
| 09/08 | 6,680 | 6,780 | 6,360 | 6,360 | -5.36% | 39,200 | - | +6.23% | - | - |
| 09/07 | 6,830 | 7,080 | 6,570 | 6,720 | +1.36% | 77,700 | - | +13.88% | - | - |
| 09/04 | 6,000 | 6,670 | 5,990 | 6,630 | +9.77% | 50,900 | - | +14.39% | - | - |
| 09/03 | 6,210 | 6,210 | 5,930 | 6,040 | -1.15% | 24,700 | - | +6.51% | - | - |
| 09/02 | 6,330 | 6,370 | 6,050 | 6,110 | -4.98% | 40,100 | - | +9.87% | - | - |
| 09/01 | 6,200 | 6,480 | 6,040 | 6,430 | +4.72% | 45,200 | - | +17.94% | - | - |
| 08/31 | 5,940 | 6,190 | 5,810 | 6,140 | +2.85% | 30,500 | - | +15.07% | - | - |
| 08/28 | 6,020 | 6,150 | 5,940 | 5,970 | -0.83% | 21,600 | - | +14.13% | - | - |
| 08/27 | 6,090 | 6,180 | 5,890 | 6,020 | +1.86% | 35,300 | - | +17.23% | - | - |
| 08/26 | 6,200 | 6,200 | 5,900 | 5,910 | -4.68% | 40,200 | - | +17.4% | - | - |
| 08/25 | 5,750 | 6,360 | 5,730 | 6,200 | +6.16% | 50,600 | - | +25.56% | - | - |
| 08/24 | 6,200 | 6,350 | 5,810 | 5,840 | -3.95% | 68,000 | - | +21.04% | - | - |
| 08/21 | 6,140 | 6,220 | 6,000 | 6,080 | -0.98% | 33,200 | - | +28.49% | - | - |
| 08/20 | 6,430 | 6,470 | 6,080 | 6,140 | -1.44% | 46,800 | - | +32.58% | - | - |
| 08/19 | 6,500 | 6,650 | 6,230 | 6,230 | -6.88% | 55,400 | - | +37.56% | - | - |
| 08/18 | 6,850 | 7,200 | 6,590 | 6,690 | -3.46% | 71,200 | - | +51.29% | - | - |
| 08/17 | 6,930 | 7,160 | 6,750 | 6,930 | +0.73% | 88,200 | - | +61.2% | - | - |
| 08/14 | 6,400 | 7,010 | 6,170 | 6,880 | +6.17% | 146,000 | - | +65.19% | - | - |
| 08/13 | 6,360 | 6,880 | 6,250 | 6,480 | +5.19% | 360,700 | - | +60.28% | - | - |
| 08/12 | 6,160 | 6,160 | 6,160 | 6,160 | +19.38% | 7,500 | - | +56.58% | - | - |
| 08/10 | 4,480 | 5,160 | 4,280 | 5,160 | +15.82% | 187,500 | - | +34.13% | - | - |
| 08/07 | 4,700 | 4,775 | 4,250 | 4,455 | -5.51% | 85,300 | - | +17.21% | - | - |
| 08/06 | 4,755 | 4,800 | 4,515 | 4,715 | -3.68% | 63,700 | - | +24.83% | - | - |
| 08/05 | 4,700 | 4,930 | 4,475 | 4,895 | +8.78% | 75,700 | - | +30.88% | - | - |
| 08/04 | 4,485 | 4,580 | 4,380 | 4,500 | +7.02% | 70,500 | - | +21.98% | - | - |
| 08/03 | 4,050 | 4,315 | 3,830 | 4,205 | +2.56% | 82,900 | - | +15.08% | - | - |
| 07/31 | 3,780 | 4,170 | 3,770 | 4,100 | +17.14% | 139,000 | - | +13.01% | - | - |
| 07/30 | 3,280 | 3,685 | 3,240 | 3,500 | +6.87% | 70,500 | - | -2.97% | - | - |
| 07/29 | 3,395 | 3,395 | 3,210 | 3,275 | -3.53% | 24,400 | - | -9.15% | - | - |
| 07/28 | 3,485 | 3,485 | 3,335 | 3,395 | -3.96% | 14,200 | - | -5.96% | - | - |
| 07/27 | 3,515 | 3,535 | 3,445 | 3,535 | +0.57% | 7,600 | - | -2.35% | - | - |
| 07/24 | 3,520 | 3,595 | 3,470 | 3,515 | -1.26% | 19,100 | - | -2.98% | - | - |
| 07/23 | 3,535 | 3,590 | 3,520 | 3,560 | +1.86% | 11,700 | - | -1.87% | - | - |
| 07/22 | 3,515 | 3,600 | 3,475 | 3,495 | -0.57% | 10,800 | - | -3.64% | - | - |
| 07/21 | 3,365 | 3,540 | 3,340 | 3,515 | +4.15% | 13,900 | - | -3.03% | - | - |
| 07/17 | 3,460 | 3,460 | 3,300 | 3,375 | -3.71% | 41,400 | - | -6.82% | - | - |
| 07/16 | 3,520 | 3,535 | 3,465 | 3,505 | -1.82% | 15,300 | - | -3.2% | - | - |
| 07/15 | 3,665 | 3,665 | 3,545 | 3,570 | -0.7% | 10,400 | - | -1.16% | - | - |
| 07/14 | 3,515 | 3,595 | 3,390 | 3,595 | +1.7% | 23,000 | - | -0.25% | - | - |
| 07/13 | 3,670 | 3,760 | 3,470 | 3,535 | -2.75% | 26,100 | - | -1.94% | - | - |
| 07/10 | 3,665 | 3,735 | 3,600 | 3,635 | +1.96% | 12,300 | - | +0.75% | - | - |
| 07/09 | 3,780 | 3,845 | 3,460 | 3,565 | -6.92% | 58,000 | - | -1.22% | - | - |
| 07/08 | 3,710 | 3,855 | 3,685 | 3,830 | +1.59% | 32,300 | - | +5.95% | - | - |
| 07/07 | 3,970 | 4,005 | 3,730 | 3,770 | -4.92% | 19,700 | - | +4.37% | - | - |
| 07/06 | 4,060 | 4,140 | 3,890 | 3,965 | -1.49% | 38,300 | - | +9.68% | - | - |
| 07/03 | 3,790 | 4,040 | 3,680 | 4,025 | +4.27% | 50,100 | - | +11.34% | - | - |
| 07/02 | 3,795 | 3,920 | 3,710 | 3,860 | +2.12% | 26,900 | - | +7.46% | - | - |
| 07/01 | 3,650 | 3,830 | 3,650 | 3,780 | +4.42% | 36,300 | - | +5.73% | - | - |
| 06/30 | 3,685 | 3,685 | 3,550 | 3,620 | +0.14% | 10,900 | - | +1.74% | - | - |
| 06/29 | 3,570 | 3,675 | 3,510 | 3,615 | +1.69% | 30,200 | - | +1.92% | - | - |
| 06/26 | 3,620 | 3,655 | 3,460 | 3,555 | -1.11% | 24,800 | - | +0.51% | - | - |
| 06/25 | 3,505 | 3,620 | 3,470 | 3,595 | +4.66% | 42,000 | - | +2.07% | - | - |
| 06/24 | 3,400 | 3,530 | 3,380 | 3,435 | +1.03% | 27,500 | - | -1.94% | - | - |
| 06/23 | 3,590 | 3,590 | 3,370 | 3,400 | -6.72% | 66,800 | - | -2.41% | - | - |
| 06/22 | 3,755 | 3,810 | 3,630 | 3,645 | +0.83% | 14,600 | - | +5.01% | - | - |
| 06/19 | 3,680 | 3,750 | 3,570 | 3,615 | -0.55% | 22,100 | - | +4.72% | - | - |
| 06/18 | 3,590 | 3,635 | 3,550 | 3,635 | +2.68% | 20,100 | - | +5.91% | - | - |
| 06/17 | 3,425 | 3,555 | 3,425 | 3,540 | +2.76% | 8,000 | - | +3.66% | - | - |
| 06/16 | 3,470 | 3,495 | 3,350 | 3,445 | +0.29% | 12,700 | - | +1.17% | - | - |
| 06/15 | 3,560 | 3,560 | 3,420 | 3,435 | +2.54% | 13,200 | - | +1.3% | - | - |
| 06/12 | 3,360 | 3,440 | 3,300 | 3,350 | +1.82% | 13,000 | - | -0.83% | - | - |
| 06/11 | 3,235 | 3,325 | 3,115 | 3,290 | -2.52% | 41,100 | - | -2.26% | - | - |
| 06/10 | 3,530 | 3,555 | 3,365 | 3,375 | -6.25% | 36,100 | - | +0.54% | - | - |
| 06/09 | 3,690 | 3,690 | 3,505 | 3,600 | -0.55% | 15,500 | - | +7.91% | - | - |
| 06/08 | 3,375 | 3,625 | 3,360 | 3,620 | -0.96% | 51,600 | - | +9.5% | - | - |
| 06/05 | 3,695 | 3,750 | 3,635 | 3,655 | -2.01% | 24,400 | - | +11.64% | - | - |
| 06/04 | 3,685 | 3,840 | 3,625 | 3,730 | -0.4% | 40,300 | - | +15.09% | - | - |
| 06/03 | 3,890 | 3,890 | 3,675 | 3,745 | -2.73% | 40,800 | - | +16.96% | - | - |
| 06/02 | 3,900 | 3,900 | 3,550 | 3,850 | -2.78% | 56,700 | - | +21.76% | - | - |
| 06/01 | 3,460 | 3,960 | 3,415 | 3,960 | +14.62% | 97,900 | - | +27% | - | - |
| 05/29 | 3,440 | 3,475 | 3,400 | 3,455 | +0.58% | 10,200 | - | +12.54% | - | - |
| 05/28 | 3,350 | 3,500 | 3,340 | 3,435 | +2.54% | 21,000 | - | +12.88% | - | - |
| 05/27 | 3,425 | 3,450 | 3,300 | 3,350 | -0.15% | 19,100 | - | +11.07% | - | - |
| 05/26 | 3,415 | 3,485 | 3,340 | 3,355 | +0.3% | 26,500 | - | +12.09% | - | - |
| 05/25 | 3,340 | 3,350 | 3,235 | 3,345 | +4.53% | 24,900 | - | +12.66% | - | - |
| 05/22 | 3,115 | 3,290 | 3,115 | 3,200 | +2.73% | 19,100 | - | +8.66% | - | - |
| 05/21 | 3,050 | 3,115 | 3,000 | 3,115 | +5.38% | 18,200 | - | +6.5% | - | - |
| 05/20 | 3,005 | 3,045 | 2,940 | 2,956 | -3.87% | 28,000 | - | +1.58% | - | - |
| 05/19 | 3,150 | 3,150 | 3,055 | 3,075 | -2.69% | 13,600 | - | +5.96% | - | - |
| 05/18 | 3,110 | 3,160 | 3,080 | 3,160 | +1.12% | 8,000 | - | +9.3% | - | - |
| 05/15 | 3,205 | 3,230 | 3,105 | 3,125 | -2.65% | 18,700 | - | +8.77% | - | - |
| 05/14 | 3,305 | 3,330 | 3,195 | 3,210 | -2.28% | 34,100 | - | +12.43% | - | - |
| 05/13 | 3,060 | 3,370 | 3,035 | 3,285 | +6.14% | 68,300 | - | +15.91% | - | - |
| 05/12 | 3,100 | 3,165 | 3,055 | 3,095 | -0.8% | 27,500 | - | +10.1% | - | - |
| 05/11 | 3,095 | 3,150 | 3,090 | 3,120 | +2.13% | 11,400 | - | +11.59% | - | - |
| 05/08 | 2,985 | 3,125 | 2,966 | 3,055 | 0% | 20,300 | - | +10.05% | - | - |
| 05/07 | 2,957 | 3,100 | 2,893 | 3,055 | +6.93% | 40,800 | - | +10.73% | - | - |
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 | |
| 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 | +4.66% 5/8 | -12.73% 5/7 |
| 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 | +89.01% 6/3 | -31.75% 8/25 |
| 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 | +58.15% 3/16 | -18.58% 6/24 |
| 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 | +36.5% 5/15 | -18.51% 2/14 |
| 2019年 3月期 | 3,155 5/9 | 937 12/25 | 260,900 5/14 | 66億5768万 | 19億7725万 | +11.64% 1/28 | -31.65% 5/14 |
| 2020年 3月期 | 1,935 1/14 | 733 3/17 | 145,600 1/14 | 40億8323万 | 15億4677万 | +32.06% 1/14 | -39.75% 3/13 |
| 2021年 3月期 | 2,335 1/28 | 731 4/6 | 227,900 12/2 | 49億2731万 | 15億4255万 | +33.18% 1/27 | -10.64% 3/2 |
| 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 | +14.34% 8/31 | -15.04% 5/17 |
| 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 | +16.55% 12/19 | -7.71% 8/9 |
| 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 | +16.98% 12/21 | -26.18% 8/15 |
| 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 | +11.06% 6/18 | -32.24% 8/5 |
| 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 | +23.46% 5/14 | -18.46% 11/19 11/12 |
| 最新 | 7,960 2026/9/30 | 32,100 | 167億9719万 | +19.92% 6,638 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -29%（0.71倍）
- 2017/12/29 vs 2016/12/30
- 174%（2.74倍）
- 2018/12/28 vs 2017/12/29
- -73%（0.27倍）
- 2019/12/30 vs 2018/12/28
- 38%（1.38倍）
- 2020/12/30 vs 2019/12/30
- 10%（1.1倍）
- 2021/12/30 vs 2020/12/30
- 35%（1.35倍）
- 2022/12/30 vs 2021/12/30
- 22%（1.22倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/12/30 vs 2023/12/29
- -5%（0.95倍）
- 2025/12/30 vs 2024/12/30
- 12%（1.12倍）
- 2026/09/30 vs 2025/12/30
- 175%（2.75倍）
- 過去安値
731円（2020/04/06） - 989%（10.89倍）
7,960円（9/30）
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。
