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
10/06	2,420	2,434	2,407	2,430	+1.04%	70,500	-	-1.74%	-	-
10/05	2,424	2,424	2,405	2,405	-0.91%	94,800	-	-2.87%	-	-
10/02	2,469	2,482	2,427	2,427	-2.22%	66,100	-	-2.14%	-	-
10/01	2,457	2,483	2,446	2,482	+1.14%	85,100	-	-0.08%	-	-
09/30	2,450	2,461	2,420	2,454	-0.12%	98,900	-	-1.25%	-	-
09/29	2,478	2,478	2,422	2,457	-2.23%	136,000	-	-1.17%	-	-
09/28	2,534	2,534	2,513	2,513	-0.08%	196,000	-	+1.09%	-	-
09/25	2,510	2,540	2,510	2,515	+0.36%	134,500	-	+1.25%	-	-
09/24	2,545	2,549	2,505	2,506	-1.14%	191,800	-	+1.01%	-	-
09/18	2,576	2,593	2,519	2,535	+2.38%	424,600	-	+2.3%	-	-
09/17	2,484	2,515	2,455	2,476	-0.32%	164,600	-	+0.04%	-	-
09/16	2,500	2,509	2,484	2,484	-0.4%	65,200	-	+0.49%	-	-
09/15	2,500	2,509	2,491	2,494	+0.36%	69,700	-	+1.01%	-	-
09/14	2,459	2,485	2,452	2,485	+1.8%	85,300	-	+0.85%	-	-
09/11	2,440	2,455	2,431	2,441	-0.29%	73,500	-	-0.73%	-	-
09/10	2,440	2,452	2,428	2,448	+0.04%	72,600	-	-0.29%	-	-
09/09	2,450	2,465	2,435	2,447	-0.41%	66,500	-	-0.33%	-	-
09/08	2,440	2,461	2,432	2,457	+0.7%	72,600	-	+0.04%	-	-
09/07	2,455	2,456	2,429	2,440	-0.65%	76,500	-	-0.69%	-	-
09/04	2,450	2,471	2,439	2,456	-0.12%	75,200	-	-0.24%	-	-
09/03	2,456	2,468	2,446	2,459	+0.2%	76,200	-	-0.45%	-	-
09/02	2,500	2,500	2,454	2,454	-1.84%	111,000	-	-0.97%	-	-
09/01	2,527	2,546	2,500	2,500	-1.54%	99,900	-	+0.64%	-	-
08/31	2,525	2,545	2,508	2,539	+0.83%	94,900	-	+2.05%	-	-
08/28	2,507	2,538	2,494	2,518	+0.72%	99,600	-	+1.17%	-	-
08/27	2,505	2,532	2,495	2,500	-0.36%	69,500	-	+0.44%	-	-
08/26	2,520	2,533	2,500	2,509	-0.75%	93,200	-	+0.68%	-	-
08/25	2,518	2,540	2,502	2,528	+0.92%	75,500	-	+1.36%	-	-
08/24	2,490	2,513	2,485	2,505	+1.33%	70,800	-	+0.36%	-	-
08/21	2,470	2,488	2,463	2,472	-0.24%	89,600	-	-1%	-	-
08/20	2,465	2,478	2,439	2,478	+1.1%	122,600	-	-0.88%	-	-
08/19	2,435	2,457	2,417	2,451	+0.25%	116,100	-	-2.08%	-	-
08/18	2,433	2,456	2,422	2,445	+0.49%	59,100	-	-2.43%	-	-
08/17	2,438	2,465	2,420	2,433	-0.73%	130,800	-	-3.07%	-	-
08/14	2,420	2,455	2,417	2,451	+1.66%	111,000	-	-2.54%	-	-
08/13	2,401	2,426	2,397	2,411	+0.42%	112,300	-	-4.36%	-	-
08/12	2,401	2,408	2,379	2,401	+1.09%	141,200	-	-4.99%	-	-
08/10	2,360	2,375	2,329	2,375	+1.06%	173,800	-	-6.27%	-	-
08/07	2,341	2,372	2,330	2,350	+0.26%	222,500	-	-7.48%	-	-
08/06	2,358	2,358	2,290	2,344	-4.64%	443,000	-	-7.97%	-	-
08/05	2,461	2,465	2,444	2,458	-0.16%	83,000	-	-3.68%	-	-
08/04	2,492	2,492	2,452	2,462	-1.24%	96,000	-	-3.6%	-	-
08/03	2,569	2,580	2,483	2,493	-2.81%	149,700	-	-2.5%	-	-
07/31	2,610	2,610	2,555	2,565	-2.99%	98,400	-	+0.31%	-	-
07/30	2,668	2,679	2,618	2,644	-0.9%	74,800	-	+3.56%	-	-
07/29	2,630	2,686	2,612	2,668	+2.18%	105,800	-	+4.83%	-	-
07/28	2,599	2,620	2,587	2,611	+0.69%	63,900	-	+2.96%	-	-
07/27	2,548	2,593	2,548	2,593	+1.77%	57,700	-	+2.49%	-	-
07/24	2,529	2,564	2,519	2,548	+0.28%	35,500	-	+0.95%	-	-
07/23	2,564	2,565	2,529	2,541	-0.51%	41,700	-	+0.87%	-	-
07/22	2,561	2,574	2,530	2,554	-0.51%	72,400	-	+1.59%	-	-
07/21	2,597	2,612	2,554	2,567	-0.08%	61,500	-	+2.35%	-	-
07/17	2,555	2,602	2,555	2,569	+0.75%	70,800	-	+2.64%	-	-
07/16	2,552	2,580	2,544	2,550	0%	48,000	-	+2.12%	-	-
07/15	2,569	2,569	2,537	2,550	+0.43%	43,900	-	+2.29%	-	-
07/14	2,560	2,566	2,539	2,539	-0.04%	65,600	-	+2.01%	-	-
07/13	2,549	2,563	2,540	2,540	+0.32%	42,700	-	+2.3%	-	-
07/10	2,560	2,560	2,521	2,532	-1.17%	59,700	-	+2.14%	-	-
07/09	2,575	2,575	2,545	2,562	-1.08%	71,200	-	+3.56%	-	-
07/08	2,593	2,605	2,577	2,590	+0.39%	56,800	-	+4.94%	-	-
07/07	2,567	2,603	2,553	2,580	+0.82%	70,000	-	+4.79%	-	-
07/06	2,550	2,589	2,550	2,559	+0.95%	77,000	-	+4.15%	-	-
07/03	2,541	2,563	2,519	2,535	+0.96%	72,600	-	+3.34%	-	-
07/02	2,493	2,526	2,493	2,511	+1.41%	54,200	-	+2.32%	-	-
07/01	2,515	2,522	2,458	2,476	-1.39%	62,100	-	+0.94%	-	-
06/30	2,550	2,550	2,504	2,511	-1.14%	65,000	-	+2.28%	-	-
06/29	2,499	2,550	2,498	2,540	+2.3%	107,700	-	+3.42%	-	-
06/26	2,480	2,485	2,460	2,483	+0.77%	69,600	-	+1.06%	-	-
06/25	2,450	2,474	2,441	2,464	+0.45%	65,100	-	+0.08%	-	-
06/24	2,445	2,463	2,435	2,453	+0.45%	74,900	-	-0.61%	-	-
06/23	2,454	2,457	2,433	2,442	-0.49%	70,500	-	-1.33%	-	-
06/22	2,436	2,455	2,431	2,454	+0.16%	69,600	-	-1.17%	-	-
06/19	2,423	2,450	2,410	2,450	+1.11%	108,000	-	-1.53%	-	-
06/18	2,419	2,429	2,397	2,423	+0.66%	95,800	-	-2.89%	-	-
06/17	2,429	2,450	2,405	2,407	-0.29%	73,100	-	-3.84%	-	-
06/16	2,435	2,449	2,396	2,414	-1.07%	94,100	-	-3.86%	-	-
06/15	2,450	2,467	2,433	2,440	+0.33%	62,900	-	-3.14%	-	-
06/12	2,430	2,455	2,417	2,432	-0.29%	78,800	-	-3.76%	-	-
06/11	2,440	2,453	2,419	2,439	+0.04%	62,100	-	-3.75%	-	-
06/10	2,396	2,438	2,372	2,438	+2.01%	130,200	-	-4.09%	-	-
06/09	2,430	2,433	2,390	2,390	-1.97%	111,100	-	-6.35%	-	-
06/08	2,410	2,470	2,410	2,438	+1.12%	141,300	-	-4.91%	-	-
06/05	2,390	2,432	2,390	2,411	-0.12%	96,200	-	-6.33%	-	-
06/04	2,444	2,445	2,399	2,414	-0.94%	120,500	-	-6.58%	-	-
06/03	2,437	2,439	2,410	2,437	-0.98%	114,700	-	-6.02%	-	-
06/02	2,460	2,479	2,431	2,461	-0.12%	130,000	-	-5.42%	-	-
06/01	2,543	2,543	2,438	2,464	-3.37%	200,100	-	-5.59%	-	-
05/29	2,529	2,573	2,519	2,550	+2.08%	132,400	-	-2.63%	-	-
05/28	2,520	2,534	2,488	2,498	-1.23%	147,400	-	-4.87%	-	-
05/27	2,520	2,530	2,501	2,529	0%	133,800	-	-4.06%	-	-
05/26	2,550	2,550	2,511	2,529	-1.37%	113,800	-	-4.42%	-	-
05/25	2,623	2,648	2,552	2,564	-2.17%	129,500	-	-3.5%	-	-
05/22	2,600	2,634	2,586	2,621	+0.65%	51,900	-	-1.65%	-	-
05/21	2,625	2,643	2,597	2,604	-1.21%	67,200	-	-2.62%	-	-
05/20	2,645	2,649	2,610	2,636	-0.26%	57,600	-	-1.86%	-	-
05/19	2,575	2,655	2,575	2,643	+2.84%	94,200	-	-2.04%	-	-
05/18	2,625	2,625	2,560	2,570	-2.1%	85,200	-	-5.24%	-	-
05/15	2,605	2,632	2,585	2,625	-0.04%	153,000	-	-3.78%	-	-
05/14	2,597	2,670	2,521	2,626	+0.65%	302,300	-	-4.2%	-	-
05/13	2,627	2,641	2,609	2,609	-0.08%	86,500	-	-5.33%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	1,638 3,275 3/25	1,210 2,420 4/21	141,600 70,800 3/26	-	-	361億213万 3/31
2011年 3月期	1,903 3,805 2/22	1,401 2,802 10/29	216,400 108,200 3/29	433億3394万	319億1109万	346億2160万 3/31
2012年 3月期	1,660 3,320 3/8	1,426 2,852 6/21	171,200 85,600 3/27	378億1043万	324億8052万	373億5488万 3/30
2013年 3月期	2,420 4,840 3/21	1,435 2,870 9/5	291,000 145,500 3/21	551億2123万	326億8552万	507億9353万 3/29
2014年 3月期	2,690 5,380 5/21	2,003 4,005 4/2	254,200 127,100 5/14	612億7112万	456億1168万	564億2907万 3/31
2015年 3月期	4,340 8,680 3/24	2,375 4,750 5/19	367,400 183,700 3/2	988億5378万	540億9625万	907億4767万 3/31
2016年 3月期	4,435 8/5	2,652 2/12	376,600 8/6	1010億1763万	604億558万	689億7392万 3/31
2017年 3月期	3,620 1/5	2,620 8/30	415,800 8/8	824億5407万	596億7670万	726億3807万 3/31
2018年 3月期	3,570 11/9	2,961 11/20	551,600 11/15	813億1521万	674億4379万	684億1724万 3/30
2019年 3月期	3,245 4/6	2,262 12/25	327,000 11/15	739億1256万	515億2241万	530億2377万 3/29
2020年 3月期	2,550 4/2	1,551 3/13	227,000 3/13	580億8229万	353億2770万	368億9705万 3/31
2021年 3月期	1,916 6/9	1,341 1/6	332,100 3/29	436億4144万	305億4445万	366億6245万 3/31
2022年 3月期	1,772 4/7	1,388 12/2	594,500 5/21	403億6149万	316億1498万	321億9473万 3/31
2023年 3月期	1,846 3/8	1,451 4/27	228,000 3/29	420億4702万	330億4996万	356億1853万 3/31
2024年 3月期	2,298 2/2	1,733 4/3	314,100 3/27	523億4239万	394億7318万	443億7650万 3/29
2025年 3月期	2,745 12/30 12/27	1,901 8/5	542,900 3/28	625億2388万	432億9978万	506億5866万 3/31
2026年 3月期	3,195 3/11	2,115 4/7	327,400 3/27	732億9684万	485億2044万	636億6966万 3/31
最新	2,430 2026/10/6		70,500	557億4689万

サンマルク HD（3395）の時価総額の推移

2026/05/13～2026/10/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート