シンデン・ハイテックス（3131）の株価チャート
株価
5/29
- 前日 (5/28)
- 3,435
- 始値
- 3,440
- 高値
- 3,475
- 安値
- 3,400
- 終値 +0.58%
- 3,455
- 出来高 -51.43%
- 10,200
乖離率
- 株価（5日）
移動平均値 - +1.98%
3,388 - 株価（25日）
移動平均値 - +12.54%
3,070 - 出来高（5日）
移動平均値 - -49.85%
20,340
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 3,440 | 3,475 | 3,400 | 3,455 | +0.58% | 10,200 | 72億9074万 | +12.54% | 7.66 | 0.87 |
| 05/28 | 3,350 | 3,500 | 3,340 | 3,435 | +2.54% | 21,000 | 72億4853万 | +12.88% | 7.62 | 0.87 |
| 05/27 | 3,425 | 3,450 | 3,300 | 3,350 | -0.15% | 19,100 | 70億6917万 | +11.07% | 7.43 | 0.85 |
| 05/26 | 3,415 | 3,485 | 3,340 | 3,355 | +0.3% | 26,500 | 70億7972万 | +12.09% | 7.44 | 0.85 |
| 05/25 | 3,340 | 3,350 | 3,235 | 3,345 | +4.53% | 24,900 | 70億5861万 | +12.66% | 7.42 | 0.84 |
| 05/22 | 3,115 | 3,290 | 3,115 | 3,200 | +2.73% | 19,100 | 67億5264万 | +8.66% | 7.1 | 0.81 |
| 05/21 | 3,050 | 3,115 | 3,000 | 3,115 | +5.38% | 18,200 | 65億7327万 | +6.5% | 6.91 | 0.79 |
| 05/20 | 3,005 | 3,045 | 2,940 | 2,956 | -3.87% | 28,000 | 62億3775万 | +1.58% | 6.56 | 0.75 |
| 05/19 | 3,150 | 3,150 | 3,055 | 3,075 | -2.69% | 13,600 | 64億8886万 | +5.96% | 6.82 | 0.78 |
| 05/18 | 3,110 | 3,160 | 3,080 | 3,160 | +1.12% | 8,000 | 66億6823万 | +9.3% | 7.01 | 0.8 |
| 05/15 | 3,205 | 3,230 | 3,105 | 3,125 | -2.65% | 18,700 | 65億9437万 | +8.77% | 6.93 | 0.79 |
| 05/14 | 3,305 | 3,330 | 3,195 | 3,210 | -2.28% | 34,100 | 67億7374万 | +12.43% | 7.12 | 0.81 |
| 05/13 | 3,060 | 3,370 | 3,035 | 3,285 | +6.14% | 68,300 | 69億3200万 | +15.91% | 7.29 | 0.83 |
| 05/12 | 3,100 | 3,165 | 3,055 | 3,095 | -0.8% | 27,500 | 65億3106万 | +10.1% | 6.86 | 0.78 |
| 05/11 | 3,095 | 3,150 | 3,090 | 3,120 | +2.13% | 11,400 | 65億8382万 | +11.59% | 6.92 | 0.79 |
| 05/08 | 2,985 | 3,125 | 2,966 | 3,055 | 0% | 20,300 | 64億4666万 | +10.05% | 6.78 | 0.77 |
| 05/07 | 2,957 | 3,100 | 2,893 | 3,055 | +6.93% | 40,800 | 64億4666万 | +10.73% | 6.78 | 0.77 |
| 05/01 | 2,853 | 2,864 | 2,834 | 2,857 | +0.14% | 2,800 | 60億2884万 | +3.78% | 6.34 | 0.72 |
| 04/30 | 2,790 | 2,853 | 2,790 | 2,853 | +2% | 5,300 | 60億2040万 | +3.59% | 6.33 | 0.72 |
| 04/28 | 2,823 | 2,835 | 2,776 | 2,797 | -1.96% | 5,500 | 59億222万 | +1.49% | 6.2 | 0.71 |
| 04/27 | 2,747 | 2,916 | 2,747 | 2,853 | +3.97% | 22,300 | 60億2040万 | +3.48% | 6.33 | 0.72 |
| 04/24 | 2,756 | 2,756 | 2,704 | 2,744 | +0.18% | 6,700 | 57億9038万 | -0.29% | 6.09 | 0.69 |
| 04/23 | 2,753 | 2,780 | 2,706 | 2,739 | -0.47% | 4,800 | 57億7983万 | -0.58% | 6.07 | 0.69 |
| 04/22 | 2,779 | 2,779 | 2,740 | 2,752 | -0.51% | 4,400 | 58億727万 | -0.29% | 6.1 | 0.69 |
| 04/21 | 2,770 | 2,781 | 2,763 | 2,766 | -0.14% | 5,400 | 58億3681万 | +0.18% | 6.13 | 0.7 |
| 04/20 | 2,779 | 2,779 | 2,761 | 2,770 | -0.32% | 4,300 | 58億4525万 | +0.25% | 6.14 | 0.7 |
| 04/17 | 2,753 | 2,830 | 2,739 | 2,779 | +0.47% | 17,900 | 58億6424万 | +0.54% | 6.16 | 0.7 |
| 04/16 | 2,741 | 2,788 | 2,741 | 2,766 | +0.36% | 4,700 | 58億3681万 | 0% | 6.13 | 0.7 |
| 04/15 | 2,775 | 2,803 | 2,741 | 2,756 | +0.84% | 52,200 | 58億1571万 | -0.54% | 6.11 | 0.7 |
| 04/14 | 2,714 | 2,738 | 2,714 | 2,733 | +0.7% | 3,300 | 57億6717万 | -1.58% | 6.06 | 0.69 |
| 04/13 | 2,757 | 2,757 | 2,706 | 2,714 | -0.62% | 1,800 | 57億2708万 | -2.37% | 6.02 | 0.69 |
| 04/10 | 2,787 | 2,787 | 2,731 | 2,731 | -0.76% | 3,500 | 57億6295万 | -2.08% | 6.06 | 0.69 |
| 04/09 | 2,805 | 2,805 | 2,741 | 2,752 | -1.68% | 9,100 | 58億727万 | -1.61% | 6.1 | 0.69 |
| 04/08 | 2,719 | 2,800 | 2,719 | 2,799 | +3.28% | 8,900 | 59億644万 | +0.04% | 6.21 | 0.71 |
| 04/07 | 2,704 | 2,713 | 2,693 | 2,710 | +0.89% | 3,600 | 57億1864万 | -3.35% | 6.01 | 0.68 |
| 04/06 | 2,696 | 2,714 | 2,686 | 2,686 | -0.33% | 3,100 | 56億6799万 | -4.65% | 5.96 | 0.68 |
| 04/03 | 2,698 | 2,723 | 2,676 | 2,695 | -0.11% | 4,300 | 56億8698万 | -4.87% | 5.98 | 0.68 |
| 04/02 | 2,724 | 2,740 | 2,669 | 2,698 | -0.74% | 9,600 | 56億9331万 | -5.2% | 5.98 | 0.68 |
| 04/01 | 2,666 | 2,718 | 2,632 | 2,718 | +3.86% | 8,900 | 57億3552万 | -4.9% | 6.03 | 0.69 |
| 03/31 | 2,651 | 2,663 | 2,605 | 2,617 | -1.06% | 9,100 | 55億2239万 | -8.82% | 14.06 | 0.66 |
| 03/30 | 2,706 | 2,717 | 2,630 | 2,645 | -8.32% | 18,300 | 55億8147万 | -8.29% | 14.21 | 0.67 |
| 03/27 | 2,861 | 2,910 | 2,853 | 2,885 | -0.41% | 6,900 | 60億8792万 | -0.38% | 15.49 | 0.73 |
| 03/26 | 2,900 | 2,937 | 2,879 | 2,897 | -0.1% | 7,900 | 61億1324万 | -0.03% | 15.56 | 0.73 |
| 03/25 | 2,815 | 2,900 | 2,815 | 2,900 | +3.28% | 7,900 | 61億1958万 | 0% | 15.58 | 0.73 |
| 03/24 | 2,780 | 2,825 | 2,769 | 2,808 | +2.86% | 8,100 | 59億2544万 | -3.21% | 15.08 | 0.71 |
| 03/23 | 2,740 | 2,787 | 2,730 | 2,730 | -3.47% | 16,900 | 57億6084万 | -6.02% | 14.66 | 0.69 |
| 03/19 | 2,855 | 2,855 | 2,800 | 2,828 | -1.12% | 6,900 | 59億6764万 | -2.95% | 15.19 | 0.71 |
| 03/18 | 2,795 | 2,865 | 2,795 | 2,860 | +2.55% | 7,800 | 60億3517万 | -1.95% | 15.36 | 0.72 |
| 03/17 | 2,850 | 2,850 | 2,788 | 2,789 | -0.92% | 6,100 | 58億8534万 | -4.45% | 14.98 | 0.7 |
| 03/16 | 2,801 | 2,850 | 2,786 | 2,815 | +0.5% | 6,400 | 59億4021万 | -3.83% | 15.12 | 0.71 |
| 03/13 | 2,801 | 2,820 | 2,797 | 2,801 | -0.95% | 7,100 | 59億1067万 | -4.53% | 15.04 | 0.71 |
| 03/12 | 2,855 | 2,874 | 2,810 | 2,828 | -1.81% | 7,100 | 59億6764万 | -3.91% | 15.19 | 0.71 |
| 03/11 | 2,939 | 2,939 | 2,873 | 2,880 | -0.79% | 5,000 | 60億7737万 | -2.37% | 15.47 | 0.73 |
| 03/10 | 2,883 | 2,928 | 2,850 | 2,903 | +3.31% | 5,200 | 61億2591万 | -1.73% | 15.59 | 0.73 |
| 03/09 | 2,800 | 2,865 | 2,728 | 2,810 | -4.23% | 23,700 | 59億2966万 | -5.04% | 15.09 | 0.71 |
| 03/06 | 2,880 | 2,941 | 2,853 | 2,934 | +0.31% | 4,600 | 61億9132万 | -1.08% | 15.76 | 0.74 |
| 03/05 | 2,836 | 2,960 | 2,836 | 2,925 | +4.5% | 15,200 | 61億7233万 | -1.48% | 15.71 | 0.74 |
| 03/04 | 2,890 | 2,893 | 2,730 | 2,799 | -4.63% | 32,400 | 59億644万 | -5.79% | 15.03 | 0.71 |
| 03/03 | 3,030 | 3,030 | 2,935 | 2,935 | -3.29% | 15,300 | 61億9343万 | -1.41% | 15.76 | 0.74 |
| 03/02 | 3,040 | 3,045 | 2,993 | 3,035 | -1.78% | 11,500 | 64億445万 | +1.85% | 16.3 | 0.77 |
| 02/27 | 3,010 | 3,090 | 2,993 | 3,090 | +2.49% | 7,100 | 65億2051万 | +3.76% | 16.6 | 0.78 |
| 02/26 | 3,010 | 3,030 | 2,980 | 3,015 | +0.17% | 7,300 | 63億6225万 | +1.48% | 16.19 | 0.76 |
| 02/25 | 3,020 | 3,020 | 2,980 | 3,010 | 0% | 4,600 | 63億5170万 | +1.42% | 16.17 | 0.76 |
| 02/24 | 2,974 | 3,020 | 2,944 | 3,010 | +1.72% | 11,400 | 63億5170万 | +1.48% | 16.17 | 0.76 |
| 02/20 | 2,939 | 2,960 | 2,919 | 2,959 | +0.41% | 6,300 | 62億4408万 | -0.17% | 15.89 | 0.75 |
| 02/19 | 2,953 | 2,971 | 2,939 | 2,947 | -0.14% | 7,200 | 62億1875万 | -0.61% | 15.83 | 0.74 |
| 02/18 | 2,945 | 2,971 | 2,945 | 2,951 | +0.2% | 4,100 | 62億2720万 | -0.44% | 15.85 | 0.74 |
| 02/17 | 2,921 | 2,960 | 2,920 | 2,945 | +0.68% | 5,800 | 62億1453万 | -0.61% | 15.82 | 0.74 |
| 02/16 | 2,920 | 2,926 | 2,894 | 2,925 | +0.62% | 4,700 | 61億7233万 | -1.28% | 15.71 | 0.74 |
| 02/13 | 2,941 | 2,941 | 2,890 | 2,907 | -1.16% | 16,500 | 61億3435万 | -1.89% | 15.61 | 0.73 |
| 02/12 | 2,912 | 2,958 | 2,912 | 2,941 | +1.03% | 7,500 | 62億609万 | -0.78% | 15.8 | 0.74 |
| 02/10 | 2,926 | 2,965 | 2,901 | 2,911 | 0% | 15,700 | 61億4279万 | -1.79% | 15.63 | 0.73 |
| 02/09 | 3,010 | 3,010 | 2,821 | 2,911 | -2.38% | 29,200 | 61億4279万 | -1.85% | 15.63 | 0.73 |
| 02/06 | 3,005 | 3,005 | 2,948 | 2,982 | -0.77% | 6,900 | 62億9261万 | +0.54% | 16.02 | 0.75 |
| 02/05 | 3,015 | 3,045 | 3,000 | 3,005 | -0.33% | 3,600 | 63億4115万 | +1.42% | 16.14 | 0.76 |
| 02/04 | 2,999 | 3,060 | 2,999 | 3,015 | +0.5% | 6,900 | 63億6225万 | +1.93% | 16.19 | 0.76 |
| 02/03 | 3,030 | 3,035 | 3,000 | 3,000 | +0.74% | 7,400 | 63億3060万 | +1.63% | 16.11 | 0.76 |
| 02/02 | 3,055 | 3,090 | 2,950 | 2,978 | -1.88% | 10,700 | 62億8417万 | +1.15% | 15.99 | 0.75 |
| 01/30 | 3,000 | 3,060 | 3,000 | 3,035 | +1.44% | 8,300 | 64億445万 | +3.34% | 16.3 | 0.77 |
| 01/29 | 2,992 | 3,030 | 2,964 | 2,992 | -0.07% | 13,300 | 63億1371万 | +2.29% | 16.07 | 0.76 |
| 01/28 | 2,967 | 2,994 | 2,944 | 2,994 | -0.03% | 7,300 | 63億1793万 | +2.78% | 16.08 | 0.76 |
| 01/27 | 2,937 | 2,996 | 2,930 | 2,995 | +1.77% | 7,100 | 63億2004万 | +3.31% | 16.09 | 0.76 |
| 01/26 | 2,982 | 3,015 | 2,935 | 2,943 | -2.23% | 18,000 | 62億1031万 | +1.98% | 15.81 | 0.74 |
| 01/23 | 3,005 | 3,105 | 2,966 | 3,010 | +1.38% | 24,500 | 63億5170万 | +4.66% | 16.17 | 0.76 |
| 01/22 | 2,956 | 2,994 | 2,927 | 2,969 | +1.61% | 8,900 | 62億6518万 | +3.63% | 15.95 | 0.75 |
| 01/21 | 2,900 | 2,938 | 2,895 | 2,922 | -0.31% | 7,400 | 61億6600万 | +2.31% | 15.69 | 0.74 |
| 01/20 | 2,934 | 2,990 | 2,927 | 2,931 | -1.15% | 9,300 | 61億8499万 | +2.91% | 15.74 | 0.74 |
| 01/19 | 2,964 | 2,968 | 2,949 | 2,965 | +0.17% | 5,500 | 62億5674万 | +4.33% | 15.92 | 0.75 |
| 01/16 | 2,995 | 3,045 | 2,960 | 2,960 | -1.17% | 12,000 | 62億4619万 | +4.41% | 15.9 | 0.75 |
| 01/15 | 2,918 | 2,995 | 2,916 | 2,995 | +2.25% | 11,200 | 63億2004万 | +5.79% | 16.09 | 0.76 |
| 01/14 | 2,913 | 2,945 | 2,911 | 2,929 | +0.14% | 4,000 | 61億8077万 | +3.94% | 15.73 | 0.74 |
| 01/13 | 2,944 | 2,957 | 2,909 | 2,925 | -0.14% | 6,200 | 61億7233万 | +4.09% | 15.71 | 0.74 |
| 01/09 | 2,911 | 2,948 | 2,889 | 2,929 | +0.27% | 12,800 | 61億8077万 | +4.61% | 15.73 | 0.74 |
| 01/08 | 2,952 | 2,965 | 2,921 | 2,921 | -0.85% | 6,400 | 61億6389万 | +4.7% | 15.69 | 0.74 |
| 01/07 | 2,926 | 2,955 | 2,906 | 2,946 | +0.2% | 17,200 | 62億1664万 | +5.9% | 15.82 | 0.74 |
| 01/06 | 2,979 | 2,998 | 2,931 | 2,940 | -0.64% | 12,600 | 62億398万 | +6.02% | 15.79 | 0.74 |
| 01/05 | 2,948 | 2,990 | 2,933 | 2,959 | +2.1% | 13,700 | 62億4408万 | +7.09% | 15.89 | 0.75 |
| 2025 | ||||||||||
| 12/30 | 2,945 | 2,945 | 2,895 | 2,898 | -1.02% | 11,300 | 61億1535万 | +5.38% | 15.56 | 0.74 |
| 12/29 | 2,876 | 2,951 | 2,839 | 2,928 | +1.81% | 22,800 | 61億7866万 | +6.86% | 15.73 | 0.75 |
| 12/26 | 2,874 | 2,876 | 2,850 | 2,876 | +0.81% | 10,900 | 60億6893万 | +5.43% | 15.45 | 0.74 |
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 | 3,455 2026/5/29 | 10,200 | 72億9074万 | +12.54% 3,070 | |||
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）
- 2026/05/29 vs 2025/12/30
- 19%（1.19倍）
- 過去安値
731円（2020/04/06） - 373%（4.73倍）
3,455円（5/29）
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。
