サンセイランディック（3277）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,297
- 始値
- 1,297
- 高値
- 1,300
- 安値
- 1,281
- 終値 -1.23%
- 1,281
- 出来高 +7.02%
- 6,100
乖離率
- 株価（5日）
移動平均値 - 0%
1,281 - 株価（25日）
移動平均値 - -3.25%
1,324 - 出来高（5日）
移動平均値 - -38.01%
9,840
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 | 1,297 | 1,300 | 1,281 | 1,281 | -1.23% | 6,100 | 109億9725万 | -3.25% | 7.82 | 0.71 |
| 05/28 | 1,275 | 1,305 | 1,275 | 1,297 | +0.62% | 5,700 | 111億3461万 | -2.48% | 7.91 | 0.72 |
| 05/27 | 1,267 | 1,291 | 1,262 | 1,289 | +0.7% | 5,800 | 110億6593万 | -3.45% | 7.86 | 0.71 |
| 05/26 | 1,259 | 1,280 | 1,258 | 1,280 | +1.67% | 7,500 | 109億8867万 | -4.48% | 7.81 | 0.71 |
| 05/25 | 1,279 | 1,285 | 1,257 | 1,259 | -1.49% | 24,100 | 108億838万 | -6.39% | 7.68 | 0.7 |
| 05/22 | 1,299 | 1,299 | 1,270 | 1,278 | -0.54% | 12,400 | 109億7150万 | -5.4% | 7.8 | 0.71 |
| 05/21 | 1,284 | 1,299 | 1,279 | 1,285 | -0.31% | 8,400 | 110億3159万 | -5.31% | 7.84 | 0.71 |
| 05/20 | 1,316 | 1,316 | 1,272 | 1,289 | -3.16% | 22,900 | 110億6593万 | -5.36% | 7.86 | 0.71 |
| 05/19 | 1,348 | 1,348 | 1,300 | 1,331 | +0.68% | 15,900 | 114億2650万 | -2.63% | 8.12 | 0.74 |
| 05/18 | 1,392 | 1,409 | 1,322 | 1,322 | -4.55% | 21,900 | 113億4923万 | -3.5% | 8.07 | 0.73 |
| 05/15 | 1,318 | 1,385 | 1,315 | 1,385 | +5.08% | 18,300 | 118億9008万 | +0.8% | 8.45 | 0.77 |
| 05/14 | 1,321 | 1,338 | 1,318 | 1,318 | -0.45% | 6,600 | 113億1489万 | -4.15% | 8.04 | 0.73 |
| 05/13 | 1,317 | 1,330 | 1,308 | 1,324 | +0.53% | 7,200 | 113億6640万 | -3.99% | 8.08 | 0.73 |
| 05/12 | 1,312 | 1,317 | 1,301 | 1,317 | +1.23% | 3,200 | 113億631万 | -4.77% | 8.04 | 0.73 |
| 05/11 | 1,320 | 1,320 | 1,301 | 1,301 | -0.54% | 3,800 | 111億6895万 | -6.2% | 7.94 | 0.72 |
| 05/08 | 1,314 | 1,319 | 1,305 | 1,308 | -0.53% | 5,700 | 112億2904万 | -5.97% | 7.98 | 0.72 |
| 05/07 | 1,315 | 1,336 | 1,305 | 1,315 | +1.15% | 14,100 | 112億8914万 | -5.73% | 8.02 | 0.73 |
| 05/01 | 1,312 | 1,316 | 1,291 | 1,300 | -1.66% | 15,900 | 111億6037万 | -7.08% | 7.93 | 0.72 |
| 04/30 | 1,337 | 1,337 | 1,313 | 1,322 | -1.12% | 10,100 | 113億4923万 | -5.77% | 8.07 | 0.73 |
| 04/28 | 1,360 | 1,360 | 1,327 | 1,337 | -1.98% | 15,100 | 114億7801万 | -5.04% | 8.16 | 0.74 |
| 04/27 | 1,391 | 1,394 | 1,364 | 1,364 | -2.22% | 8,100 | 117億980万 | -3.33% | 8.32 | 0.76 |
| 04/24 | 1,448 | 1,448 | 1,395 | 1,395 | -0.99% | 12,700 | 119億7593万 | -1.13% | 8.51 | 0.77 |
| 04/23 | 1,405 | 1,423 | 1,401 | 1,409 | +0.64% | 4,300 | 120億9612万 | -0.28% | 8.6 | 0.78 |
| 04/22 | 1,402 | 1,408 | 1,400 | 1,400 | -0.36% | 2,100 | 120億1886万 | -1.06% | 8.54 | 0.78 |
| 04/21 | 1,408 | 1,409 | 1,405 | 1,405 | -0.43% | 2,600 | 120億6178万 | -0.78% | 8.57 | 0.78 |
| 04/20 | 1,425 | 1,425 | 1,411 | 1,411 | -1.05% | 4,300 | 121億1329万 | -0.42% | 8.61 | 0.78 |
| 04/17 | 1,409 | 1,426 | 1,409 | 1,426 | +0.99% | 1,800 | 122億4206万 | +0.56% | 8.7 | 0.79 |
| 04/16 | 1,412 | 1,418 | 1,412 | 1,412 | +0.07% | 1,900 | 121億2187万 | -0.42% | 8.61 | 0.78 |
| 04/15 | 1,421 | 1,421 | 1,406 | 1,411 | 0% | 1,200 | 121億1329万 | -0.7% | 8.61 | 0.78 |
| 04/14 | 1,435 | 1,435 | 1,403 | 1,411 | -0.56% | 5,300 | 121億1329万 | -0.84% | 8.61 | 0.78 |
| 04/13 | 1,435 | 1,435 | 1,401 | 1,419 | 0% | 4,200 | 121億8197万 | -0.35% | 8.66 | 0.79 |
| 04/10 | 1,398 | 1,423 | 1,398 | 1,419 | +1% | 5,100 | 121億8197万 | -0.49% | 8.66 | 0.79 |
| 04/09 | 1,422 | 1,424 | 1,394 | 1,405 | -0.78% | 8,300 | 120億6178万 | -1.68% | 8.57 | 0.78 |
| 04/08 | 1,424 | 1,424 | 1,415 | 1,416 | +0.57% | 2,500 | 121億5621万 | -0.98% | 8.64 | 0.78 |
| 04/07 | 1,420 | 1,421 | 1,402 | 1,408 | -0.85% | 2,600 | 120億8753万 | -1.61% | 8.59 | 0.78 |
| 04/06 | 1,411 | 1,420 | 1,405 | 1,420 | +0.64% | 1,600 | 121億9055万 | -0.98% | 8.66 | 0.79 |
| 04/03 | 1,422 | 1,435 | 1,405 | 1,411 | -1.26% | 6,500 | 121億1329万 | -1.88% | 8.61 | 0.78 |
| 04/02 | 1,435 | 1,437 | 1,410 | 1,429 | +0.42% | 5,700 | 122億6782万 | -0.97% | 8.72 | 0.79 |
| 04/01 | 1,403 | 1,437 | 1,401 | 1,423 | +0.85% | 5,400 | 122億1631万 | -1.73% | 8.68 | 0.79 |
| 03/31 | 1,374 | 1,411 | 1,374 | 1,411 | +1.22% | 3,600 | 121億1329万 | -2.56% | 8.61 | 0.78 |
| 03/30 | 1,372 | 1,411 | 1,372 | 1,394 | -1.27% | 2,500 | 119億6735万 | -3.66% | 8.5 | 0.77 |
| 03/27 | 1,390 | 1,432 | 1,390 | 1,412 | +0.71% | 13,600 | 121億2187万 | -2.49% | 8.61 | 0.78 |
| 03/26 | 1,429 | 1,429 | 1,396 | 1,402 | -2.71% | 10,600 | 120億3602万 | -3.18% | 8.55 | 0.78 |
| 03/25 | 1,430 | 1,441 | 1,413 | 1,441 | +1.84% | 5,800 | 123億7084万 | -0.48% | 8.79 | 0.8 |
| 03/24 | 1,401 | 1,416 | 1,385 | 1,415 | +2.54% | 17,000 | 121億4763万 | -2.28% | 8.63 | 0.78 |
| 03/23 | 1,406 | 1,414 | 1,380 | 1,380 | -3.5% | 10,000 | 118億4716万 | -4.63% | 8.42 | 0.76 |
| 03/19 | 1,437 | 1,470 | 1,430 | 1,430 | -2.05% | 5,200 | 122億7640万 | -1.17% | 8.72 | 0.79 |
| 03/18 | 1,459 | 1,492 | 1,457 | 1,460 | +1.53% | 8,400 | 125億3395万 | +1.11% | 8.91 | 0.81 |
| 03/17 | 1,428 | 1,438 | 1,424 | 1,438 | +0.7% | 2,000 | 123億4508万 | -0.14% | 8.77 | 0.8 |
| 03/16 | 1,450 | 1,450 | 1,415 | 1,428 | +0.56% | 4,700 | 122億5923万 | -0.63% | 8.71 | 0.79 |
| 03/13 | 1,431 | 1,434 | 1,417 | 1,420 | -1.87% | 3,500 | 121億9055万 | -0.98% | 8.66 | 0.79 |
| 03/12 | 1,469 | 1,469 | 1,435 | 1,447 | -1.5% | 3,000 | 124億2235万 | +0.98% | 8.83 | 0.8 |
| 03/11 | 1,474 | 1,477 | 1,462 | 1,469 | +0.41% | 4,100 | 126億1121万 | +2.8% | 8.96 | 0.81 |
| 03/10 | 1,443 | 1,473 | 1,432 | 1,463 | +1.74% | 5,300 | 125億5970万 | +2.74% | 8.93 | 0.81 |
| 03/09 | 1,421 | 1,439 | 1,390 | 1,438 | -2.9% | 30,200 | 123億4508万 | +1.27% | 8.77 | 0.8 |
| 03/06 | 1,475 | 1,514 | 1,468 | 1,481 | -0.67% | 5,500 | 127億1423万 | +4.59% | 9.04 | 0.82 |
| 03/05 | 1,440 | 1,513 | 1,440 | 1,491 | +4.93% | 18,000 | 128億8万 | +5.74% | 9.1 | 0.83 |
| 03/04 | 1,429 | 1,443 | 1,400 | 1,421 | -2.27% | 24,800 | 121億9914万 | +1.21% | 8.67 | 0.79 |
| 03/03 | 1,481 | 1,487 | 1,454 | 1,454 | -1.82% | 17,400 | 124億8244万 | +3.78% | 8.87 | 0.81 |
| 03/02 | 1,512 | 1,512 | 1,481 | 1,481 | -2.37% | 19,400 | 127億1423万 | +5.94% | 9.04 | 0.82 |
| 02/27 | 1,518 | 1,529 | 1,502 | 1,517 | -1.43% | 11,900 | 130億2329万 | +8.9% | 9.26 | 0.84 |
| 02/26 | 1,554 | 1,555 | 1,530 | 1,539 | 0% | 17,000 | 132億1216万 | +10.96% | 9.39 | 0.85 |
| 02/25 | 1,448 | 1,539 | 1,443 | 1,539 | +8.46% | 53,500 | 132億1216万 | +11.52% | 9.39 | 0.85 |
| 02/24 | 1,410 | 1,420 | 1,390 | 1,419 | +0.92% | 17,900 | 121億8197万 | +3.28% | 8.66 | 0.79 |
| 02/20 | 1,407 | 1,410 | 1,391 | 1,406 | -0.07% | 7,700 | 120億7036万 | +2.33% | 8.58 | 0.78 |
| 02/19 | 1,415 | 1,415 | 1,400 | 1,407 | 0% | 7,300 | 120億7895万 | +2.33% | 8.58 | 0.78 |
| 02/18 | 1,411 | 1,424 | 1,407 | 1,407 | -0.57% | 6,100 | 120億7895万 | +2.33% | 8.58 | 0.78 |
| 02/17 | 1,435 | 1,435 | 1,397 | 1,415 | -1.26% | 13,700 | 121億4763万 | +2.83% | 8.63 | 0.78 |
| 02/16 | 1,414 | 1,440 | 1,394 | 1,433 | +3.32% | 23,000 | 123億216万 | +4.22% | 8.74 | 0.79 |
| 02/13 | 1,405 | 1,413 | 1,380 | 1,387 | +0.87% | 23,300 | 119億725万 | +0.95% | 8.46 | 0.77 |
| 02/12 | 1,359 | 1,430 | 1,354 | 1,375 | +1.18% | 52,800 | 118億423万 | +0.15% | 8.39 | 0.76 |
| 02/10 | 1,358 | 1,378 | 1,358 | 1,359 | +0.07% | 9,800 | 116億6687万 | -0.88% | 8.29 | 0.75 |
| 02/09 | 1,392 | 1,392 | 1,352 | 1,358 | -0.29% | 14,300 | 116億5829万 | -0.88% | 8.29 | 0.75 |
| 02/06 | 1,363 | 1,373 | 1,362 | 1,362 | -0.66% | 2,700 | 116億9263万 | -0.44% | 8.31 | 0.75 |
| 02/05 | 1,381 | 1,395 | 1,358 | 1,371 | -1.22% | 10,800 | 117億6989万 | +0.29% | 8.36 | 0.76 |
| 02/04 | 1,354 | 1,392 | 1,354 | 1,388 | +2.51% | 14,300 | 119億1584万 | +1.61% | 8.47 | 0.77 |
| 02/03 | 1,341 | 1,356 | 1,334 | 1,354 | +0.97% | 10,200 | 116億2395万 | -0.81% | 8.26 | 0.75 |
| 02/02 | 1,365 | 1,373 | 1,340 | 1,341 | -1.25% | 12,200 | 115億1235万 | -1.69% | 8.18 | 0.74 |
| 01/30 | 1,321 | 1,359 | 1,321 | 1,358 | +1.95% | 9,400 | 116億5829万 | -0.37% | 8.29 | 0.75 |
| 01/29 | 1,323 | 1,343 | 1,311 | 1,332 | +0.6% | 5,900 | 114億3508万 | -2.2% | 8.13 | 0.74 |
| 01/28 | 1,348 | 1,348 | 1,318 | 1,324 | -1.85% | 7,600 | 113億6640万 | -2.72% | 8.08 | 0.73 |
| 01/27 | 1,340 | 1,351 | 1,338 | 1,349 | +0.67% | 4,600 | 115億8103万 | -0.81% | 8.23 | 0.75 |
| 01/26 | 1,369 | 1,370 | 1,340 | 1,340 | -2.83% | 11,500 | 115億376万 | -1.33% | 8.18 | 0.74 |
| 01/23 | 1,389 | 1,389 | 1,369 | 1,379 | +0.15% | 7,300 | 118億3857万 | +1.7% | 8.41 | 0.76 |
| 01/22 | 1,360 | 1,380 | 1,360 | 1,377 | +1.25% | 6,200 | 118億2140万 | +1.7% | 8.4 | 0.76 |
| 01/21 | 1,360 | 1,360 | 1,350 | 1,360 | -0.51% | 8,300 | 116億7546万 | +0.59% | 8.3 | 0.75 |
| 01/20 | 1,389 | 1,389 | 1,367 | 1,367 | -1.65% | 9,700 | 117億3555万 | +1.33% | 8.34 | 0.76 |
| 01/19 | 1,410 | 1,410 | 1,387 | 1,390 | -0.71% | 11,900 | 119億3301万 | +3.19% | 8.48 | 0.77 |
| 01/16 | 1,430 | 1,430 | 1,400 | 1,400 | -2.1% | 11,000 | 120億1886万 | +4.17% | 8.54 | 0.78 |
| 01/15 | 1,427 | 1,431 | 1,425 | 1,430 | +0.35% | 10,200 | 122億7640万 | +6.72% | 8.72 | 0.79 |
| 01/14 | 1,430 | 1,447 | 1,421 | 1,425 | -0.28% | 15,400 | 122億3348万 | +6.74% | 8.69 | 0.79 |
| 01/13 | 1,410 | 1,430 | 1,393 | 1,429 | +2.58% | 19,700 | 122億6782万 | +7.44% | 8.72 | 0.79 |
| 01/09 | 1,402 | 1,409 | 1,389 | 1,393 | -0.64% | 10,000 | 119億5876万 | +5.13% | 8.5 | 0.77 |
| 01/08 | 1,385 | 1,402 | 1,350 | 1,402 | +3.01% | 19,600 | 120億3602万 | +5.89% | 8.55 | 0.78 |
| 01/07 | 1,325 | 1,381 | 1,325 | 1,361 | +2.64% | 118,200 | 116億8404万 | +2.87% | 8.3 | 0.75 |
| 01/06 | 1,320 | 1,350 | 1,320 | 1,326 | +0.23% | 17,400 | 113億8357万 | +0.08% | 8.09 | 0.73 |
| 01/05 | 1,325 | 1,335 | 1,322 | 1,323 | -0.23% | 9,500 | 113億5782万 | -0.3% | 8.07 | 0.73 |
| 2025 | ||||||||||
| 12/30 | 1,332 | 1,335 | 1,322 | 1,326 | -0.75% | 6,600 | 113億8357万 | -0.23% | 8.31 | 0.79 |
| 12/29 | 1,344 | 1,345 | 1,309 | 1,336 | -0.74% | 37,200 | 114億6942万 | +0.45% | 8.37 | 0.8 |
| 12/26 | 1,360 | 1,360 | 1,333 | 1,346 | +0.07% | 20,600 | 115億5527万 | +1.13% | 8.44 | 0.81 |
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 | |
| 2011年 12月期 | 577 12/29 | 373 12/20 | 1,895,500 12/22 | 34億6200万 | 22億3800万 | +0.34% 2/6 | -16.69% 1/20 |
| 2012年 12月期 | 514 1/4 | 172 8/1 | 304,600 3/15 | 30億8400万 | 10億3200万 | +45.59% 12/27 | -29.93% 5/28 |
| 2013年 12月期 | 888 4/9 | 306 2/15 | 443,800 4/8 | 53億2800万 | 18億3600万 | +79.05% 4/8 | -31.69% 6/7 |
| 2014年 12月期 | 993 11/12 | 515 5/13 | 263,600 7/29 | 68億5170万 | 35億5350万 | +16.72% 11/13 | -11.68% 2/26 |
| 2015年 12月期 | 1,125 8/21 | 738 2/16 | 516,100 7/28 | 90億3431万 | 58億4127万 | +20.81% 8/21 | -13.42% 1/21 |
| 2016年 12月期 | 1,057 3/31 | 636 9/20 | 193,000 3/30 | 85億7596万 | 51億8053万 | +14.73% 3/31 | -17.07% 2/12 |
| 2017年 12月期 | 1,128 12/28 | 713 1/4 | 276,000 7/31 | 94億1462万 | 58億1059万 | +22.51% 1/9 | -6.3% 4/6 |
| 2018年 12月期 | 1,506 1/26 | 753 12/26 | 315,800 1/11 | 125億8609万 | 63億6119万 | +10.69% 8/30 | -19.9% 12/25 |
| 2019年 12月期 | 972 10/31 | 682 5/16 | 335,100 2/15 | 82億1952万 | 57億6139万 | +10.51% 10/31 | -8.3% 2/15 |
| 2020年 12月期 | 927 1/22 1/15 | 560 3/13 | 224,300 6/26 | 78億3899万 | 47億3664万 | +16.2% 5/28 | -24.56% 3/13 |
| 2021年 12月期 | 908 7/6 4/7 | 722 1/4 | 149,900 6/28 | 76億9057万 | 61億1411万 | +11.77% 3/16 | -9.31% 8/20 |
| 2022年 12月期 | 921 6/21 | 787 3/9 1/28 他2件 | 104,600 6/28 | 78億667万 | 66億6966万 | +7.32% 5/30 | -7.15% 7/15 |
| 2023年 12月期 | 1,098 9/4 | 800 1/16 | 192,800 6/28 | 94億2622万 | 67億9384万 | +9.99% 9/4 | -5.73% 10/30 |
| 2024年 12月期 | 1,172 4/4 | 834 8/5 | 336,200 2/15 | 100億6150万 | 71億5980万 | +12.24% 4/4 | -12.95% 8/5 |
| 2025年 12月期 | 1,458 11/14 | 920 4/7 | 116,500 6/27 | 125億1678万 | 78億9810万 | +10.32% 5/7 | -8.32% 4/7 |
| 最新 | 1,281 2026/5/29 | 6,100 | 109億9725万 | -3.25% 1,324 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- -38%（0.62倍）
- 2013/12/30 vs 2012/12/28
- 89%（1.89倍）
- 2014/12/30 vs 2013/12/30
- 35%（1.35倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 57%（1.57倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/12/30 vs 2023/12/29
- -5%（0.95倍）
- 2025/12/30 vs 2024/12/30
- 39%（1.39倍）
- 2026/05/29 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
172円（2012/08/01） - 645%（7.45倍）
1,281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。
