サンマルク HD（3395）の株価チャート
株価
5/29
- 前日 (5/28)
- 2,498
- 始値
- 2,529
- 高値
- 2,573
- 安値
- 2,519
- 終値 +2.08%
- 2,550
- 出来高 -10.18%
- 132,400
乖離率
- 株価（5日）
移動平均値 - +0.63%
2,534 - 株価（25日）
移動平均値 - -2.63%
2,619 - 出来高（5日）
移動平均値 - +0.78%
131,380
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 | 2,529 | 2,573 | 2,519 | 2,550 | +2.08% | 132,400 | 584億9983万 | -2.63% | 18.85 | 1.74 |
| 05/28 | 2,520 | 2,534 | 2,488 | 2,498 | -1.23% | 147,400 | 573億689万 | -4.87% | 18.47 | 1.7 |
| 05/27 | 2,520 | 2,530 | 2,501 | 2,529 | 0% | 133,800 | 580億1806万 | -4.06% | 18.7 | 1.72 |
| 05/26 | 2,550 | 2,550 | 2,511 | 2,529 | -1.37% | 113,800 | 580億1806万 | -4.42% | 18.7 | 1.72 |
| 05/25 | 2,623 | 2,648 | 2,552 | 2,564 | -2.17% | 129,500 | 588億2100万 | -3.5% | 18.95 | 1.75 |
| 05/22 | 2,600 | 2,634 | 2,586 | 2,621 | +0.65% | 51,900 | 601億2865万 | -1.65% | 19.38 | 1.78 |
| 05/21 | 2,625 | 2,643 | 2,597 | 2,604 | -1.21% | 67,200 | 597億3865万 | -2.62% | 19.25 | 1.77 |
| 05/20 | 2,645 | 2,649 | 2,610 | 2,636 | -0.26% | 57,600 | 604億7276万 | -1.86% | 19.49 | 1.79 |
| 05/19 | 2,575 | 2,655 | 2,575 | 2,643 | +2.84% | 94,200 | 606億3335万 | -2.04% | 19.54 | 1.8 |
| 05/18 | 2,625 | 2,625 | 2,560 | 2,570 | -2.1% | 85,200 | 589億5865万 | -5.24% | 19 | 1.75 |
| 05/15 | 2,605 | 2,632 | 2,585 | 2,625 | -0.04% | 153,000 | 602億2041万 | -3.78% | 19.4 | 1.79 |
| 05/14 | 2,597 | 2,670 | 2,521 | 2,626 | +0.65% | 302,300 | 602億4335万 | -4.2% | 19.41 | 1.79 |
| 05/13 | 2,627 | 2,641 | 2,609 | 2,609 | -0.08% | 86,500 | 598億5335万 | -5.33% | 19.29 | 1.78 |
| 05/12 | 2,639 | 2,640 | 2,603 | 2,611 | -0.72% | 82,500 | 598億9924万 | -5.81% | 19.3 | 1.78 |
| 05/11 | 2,609 | 2,646 | 2,606 | 2,630 | +0.8% | 76,200 | 603億3512万 | -5.67% | 19.44 | 1.79 |
| 05/08 | 2,649 | 2,650 | 2,585 | 2,609 | -1.55% | 121,600 | 598億5335万 | -6.89% | 19.29 | 1.78 |
| 05/07 | 2,697 | 2,701 | 2,650 | 2,650 | -0.86% | 118,900 | 607億9394万 | -5.93% | 19.59 | 1.8 |
| 05/01 | 2,666 | 2,689 | 2,644 | 2,673 | -0.52% | 95,800 | 613億2158万 | -5.68% | 19.76 | 1.82 |
| 04/30 | 2,689 | 2,696 | 2,641 | 2,687 | -0.48% | 103,700 | 616億4276万 | -5.75% | 19.86 | 1.83 |
| 04/28 | 2,679 | 2,700 | 2,657 | 2,700 | +1.43% | 78,700 | 619億4099万 | -5.82% | 19.96 | 1.84 |
| 04/27 | 2,631 | 2,674 | 2,622 | 2,662 | +1.1% | 78,800 | 610億6923万 | -7.63% | 19.68 | 1.81 |
| 04/24 | 2,671 | 2,682 | 2,632 | 2,633 | -1.24% | 90,800 | 604億394万 | -9.08% | 19.46 | 1.79 |
| 04/23 | 2,650 | 2,668 | 2,635 | 2,666 | -0.15% | 99,800 | 611億6100万 | -8.48% | 19.71 | 1.82 |
| 04/22 | 2,687 | 2,708 | 2,660 | 2,670 | -0.41% | 88,300 | 612億5276万 | -8.94% | 19.74 | 1.82 |
| 04/21 | 2,732 | 2,757 | 2,679 | 2,681 | -1.79% | 122,800 | 615億511万 | -9.09% | 19.82 | 1.83 |
| 04/20 | 2,759 | 2,760 | 2,719 | 2,730 | -0.36% | 78,900 | 626億2923万 | -7.89% | 20.18 | 1.86 |
| 04/17 | 2,776 | 2,795 | 2,738 | 2,740 | -1.51% | 94,000 | 628億5864万 | -7.99% | 20.25 | 1.87 |
| 04/16 | 2,793 | 2,804 | 2,776 | 2,782 | -0.68% | 82,600 | 638億2217万 | -7.05% | 20.57 | 1.89 |
| 04/15 | 2,771 | 2,801 | 2,760 | 2,801 | +1.08% | 93,000 | 642億5805万 | -6.88% | 20.71 | 1.91 |
| 04/14 | 2,834 | 2,845 | 2,753 | 2,771 | -2.22% | 118,300 | 635億6981万 | -8.31% | 20.48 | 1.89 |
| 04/13 | 2,890 | 2,914 | 2,813 | 2,834 | -2.44% | 73,300 | 650億1510万 | -6.65% | 20.95 | 1.93 |
| 04/10 | 2,964 | 2,967 | 2,898 | 2,905 | -0.95% | 63,900 | 666億4392万 | -4.69% | 21.47 | 1.98 |
| 04/09 | 2,991 | 3,015 | 2,933 | 2,933 | -1.91% | 67,500 | 672億8627万 | -4.06% | 21.68 | 2 |
| 04/08 | 3,000 | 3,010 | 2,979 | 2,990 | +0.17% | 68,100 | 685億9392万 | -2.42% | 22.1 | 2.04 |
| 04/07 | 2,960 | 3,005 | 2,960 | 2,985 | +1.08% | 87,200 | 684億7921万 | -2.74% | 22.07 | 2.03 |
| 04/06 | 2,991 | 2,991 | 2,953 | 2,953 | -1.47% | 76,900 | 677億4510万 | -3.94% | 21.83 | 2.01 |
| 04/03 | 3,005 | 3,020 | 2,995 | 2,997 | -0.27% | 34,400 | 687億5450万 | -2.73% | 22.15 | 2.04 |
| 04/02 | 3,025 | 3,055 | 3,000 | 3,005 | -0.5% | 59,600 | 689億3803万 | -2.53% | 22.21 | 2.05 |
| 04/01 | 2,990 | 3,020 | 2,979 | 3,020 | +1.68% | 70,600 | 692億8215万 | -2.14% | 22.32 | 2.06 |
| 03/31 | 3,015 | 3,020 | 2,970 | 2,970 | -0.67% | 100,900 | 681億3509万 | -3.79% | 23.53 | 2.02 |
| 03/30 | 2,928 | 3,005 | 2,902 | 2,990 | -2.92% | 271,900 | 685億9392万 | -3.2% | 23.69 | 2.04 |
| 03/27 | 3,065 | 3,120 | 3,065 | 3,080 | 0% | 327,400 | 706億5862万 | -0.39% | 24.4 | 2.1 |
| 03/26 | 3,085 | 3,115 | 3,060 | 3,080 | -0.16% | 184,800 | 706億5862万 | -0.32% | 24.4 | 2.1 |
| 03/25 | 3,085 | 3,125 | 3,085 | 3,085 | +0.33% | 112,600 | 707億7332万 | -0.1% | 24.44 | 2.1 |
| 03/24 | 3,065 | 3,090 | 3,060 | 3,075 | +1.82% | 86,500 | 705億4391万 | -0.36% | 24.36 | 2.09 |
| 03/23 | 3,055 | 3,065 | 3,020 | 3,020 | -1.47% | 120,100 | 692億8215万 | -2.14% | 23.93 | 2.06 |
| 03/19 | 3,100 | 3,110 | 3,065 | 3,065 | -2.08% | 78,300 | 703億1450万 | -0.74% | 24.28 | 2.09 |
| 03/18 | 3,110 | 3,130 | 3,090 | 3,130 | +1.13% | 46,000 | 718億567万 | +1.36% | 24.8 | 2.13 |
| 03/17 | 3,095 | 3,130 | 3,090 | 3,095 | +0.98% | 43,400 | 710億273万 | +0.42% | 24.52 | 2.11 |
| 03/16 | 3,100 | 3,100 | 3,065 | 3,065 | -0.81% | 63,000 | 703億1450万 | -0.33% | 24.28 | 2.09 |
| 03/13 | 3,085 | 3,120 | 3,075 | 3,090 | -0.32% | 62,100 | 708億8803万 | +0.75% | 24.48 | 2.1 |
| 03/12 | 3,150 | 3,150 | 3,090 | 3,100 | -1.59% | 81,900 | 711億1744万 | +1.44% | 24.56 | 2.11 |
| 03/11 | 3,175 | 3,195 | 3,150 | 3,150 | -0.63% | 56,500 | 722億6449万 | +3.45% | 24.96 | 2.14 |
| 03/10 | 3,140 | 3,180 | 3,115 | 3,170 | +1.93% | 73,300 | 727億2332万 | +4.62% | 25.12 | 2.16 |
| 03/09 | 3,045 | 3,120 | 3,030 | 3,110 | -1.11% | 83,300 | 713億4685万 | +3.12% | 24.64 | 2.12 |
| 03/06 | 3,150 | 3,150 | 3,105 | 3,145 | +0.48% | 70,000 | 721億4979万 | +4.73% | 24.92 | 2.14 |
| 03/05 | 3,150 | 3,175 | 3,125 | 3,130 | +0.97% | 73,100 | 718億567万 | +4.72% | 24.8 | 2.13 |
| 03/04 | 3,060 | 3,105 | 3,015 | 3,100 | -0.32% | 91,100 | 711億1744万 | +4.1% | 24.56 | 2.11 |
| 03/03 | 3,135 | 3,165 | 3,100 | 3,110 | 0% | 91,800 | 713億4685万 | +4.82% | 24.64 | 2.12 |
| 03/02 | 3,100 | 3,135 | 3,050 | 3,110 | -0.48% | 93,300 | 713億4685万 | +5.21% | 24.64 | 2.12 |
| 02/27 | 3,065 | 3,125 | 3,060 | 3,125 | +1.96% | 63,100 | 716億9097万 | +6.15% | 24.76 | 2.13 |
| 02/26 | 3,055 | 3,085 | 3,030 | 3,065 | +0.16% | 56,200 | 703億1450万 | +4.61% | 24.28 | 2.09 |
| 02/25 | 3,065 | 3,065 | 3,040 | 3,060 | +0.16% | 47,900 | 701億9979万 | +4.76% | 24.25 | 2.08 |
| 02/24 | 3,025 | 3,070 | 3,000 | 3,055 | +1.16% | 55,800 | 700億8509万 | +4.98% | 24.21 | 2.08 |
| 02/20 | 3,050 | 3,055 | 3,020 | 3,020 | -1.47% | 32,700 | 692億8215万 | +4.1% | 23.93 | 2.06 |
| 02/19 | 3,030 | 3,065 | 3,015 | 3,065 | +0.82% | 34,600 | 703億1450万 | +6.02% | 24.28 | 2.09 |
| 02/18 | 3,030 | 3,050 | 3,020 | 3,040 | +1% | 35,900 | 697億4097万 | +5.59% | 24.09 | 2.07 |
| 02/17 | 3,055 | 3,075 | 3,010 | 3,010 | -1.31% | 48,500 | 690億5274万 | +4.95% | 23.85 | 2.05 |
| 02/16 | 3,090 | 3,100 | 3,030 | 3,050 | -0.81% | 55,500 | 699億7038万 | +6.72% | 24.17 | 2.08 |
| 02/13 | 3,070 | 3,085 | 3,060 | 3,075 | 0% | 54,100 | 705億4391万 | +8.08% | 24.36 | 2.09 |
| 02/12 | 3,050 | 3,100 | 3,030 | 3,075 | +0.82% | 85,700 | 705億4391万 | +8.66% | 24.36 | 2.09 |
| 02/10 | 3,000 | 3,070 | 2,990 | 3,050 | +2.38% | 94,700 | 699億7038万 | +8.35% | 24.17 | 2.08 |
| 02/09 | 2,966 | 3,005 | 2,959 | 2,979 | +1.71% | 106,500 | 683億4156万 | +6.35% | 23.6 | 2.03 |
| 02/06 | 2,900 | 2,944 | 2,862 | 2,929 | +2.56% | 175,300 | 671億9451万 | +4.98% | 23.21 | 1.99 |
| 02/05 | 2,840 | 2,874 | 2,831 | 2,856 | +1.1% | 66,900 | 655億1981万 | +2.73% | 22.63 | 1.94 |
| 02/04 | 2,812 | 2,840 | 2,806 | 2,825 | +0.46% | 45,400 | 648億863万 | +1.84% | 22.38 | 1.92 |
| 02/03 | 2,799 | 2,824 | 2,788 | 2,812 | +0.75% | 43,400 | 645億1040万 | +1.59% | 22.28 | 1.91 |
| 02/02 | 2,820 | 2,835 | 2,788 | 2,791 | -0.82% | 49,800 | 640億2864万 | +1.05% | 22.11 | 1.9 |
| 01/30 | 2,780 | 2,817 | 2,778 | 2,814 | +1.04% | 35,200 | 645億5628万 | +2.07% | 22.3 | 1.92 |
| 01/29 | 2,791 | 2,791 | 2,755 | 2,785 | -0.36% | 54,900 | 638億9099万 | +1.27% | 22.07 | 1.9 |
| 01/28 | 2,835 | 2,835 | 2,795 | 2,795 | -1.65% | 50,000 | 641億2040万 | +1.82% | 22.15 | 1.9 |
| 01/27 | 2,827 | 2,849 | 2,812 | 2,842 | +0.53% | 49,300 | 651億9863万 | +3.65% | 22.52 | 1.93 |
| 01/26 | 2,847 | 2,849 | 2,825 | 2,827 | -0.84% | 51,000 | 648億5452万 | +3.4% | 22.4 | 1.92 |
| 01/23 | 2,830 | 2,859 | 2,830 | 2,851 | +1.53% | 60,500 | 654億510万 | +4.51% | 22.59 | 1.94 |
| 01/22 | 2,777 | 2,814 | 2,775 | 2,808 | +1.01% | 34,100 | 644億1863万 | +3.2% | 22.25 | 1.91 |
| 01/21 | 2,800 | 2,806 | 2,775 | 2,780 | -1.38% | 51,500 | 637億7628万 | +2.39% | 22.03 | 1.89 |
| 01/20 | 2,799 | 2,824 | 2,783 | 2,819 | +0.71% | 48,100 | 646億7099万 | +4.02% | 22.34 | 1.92 |
| 01/19 | 2,825 | 2,835 | 2,799 | 2,799 | -0.89% | 51,900 | 642億1216万 | +3.51% | 22.18 | 1.91 |
| 01/16 | 2,789 | 2,824 | 2,776 | 2,824 | +1.66% | 51,700 | 647億8569万 | +4.71% | 22.38 | 1.92 |
| 01/15 | 2,758 | 2,789 | 2,758 | 2,778 | +0.73% | 59,900 | 637億3040万 | +3.27% | 22.01 | 1.89 |
| 01/14 | 2,768 | 2,776 | 2,743 | 2,758 | -0.36% | 62,700 | 632億7158万 | +2.76% | 21.85 | 1.88 |
| 01/13 | 2,774 | 2,776 | 2,735 | 2,768 | +0.51% | 79,800 | 635億99万 | +3.32% | 21.93 | 1.88 |
| 01/09 | 2,731 | 2,768 | 2,731 | 2,754 | +0.84% | 55,600 | 631億7981万 | +3.07% | 21.82 | 1.88 |
| 01/08 | 2,697 | 2,739 | 2,695 | 2,731 | +1.04% | 45,300 | 626億5217万 | +2.44% | 21.64 | 1.86 |
| 01/07 | 2,695 | 2,722 | 2,687 | 2,703 | +0.33% | 52,900 | 620億982万 | +1.54% | 21.42 | 1.84 |
| 01/06 | 2,710 | 2,724 | 2,694 | 2,694 | -0.52% | 70,300 | 618億335万 | +1.24% | 21.35 | 1.83 |
| 01/05 | 2,701 | 2,710 | 2,681 | 2,708 | +0.41% | 71,800 | 621億2452万 | +1.8% | 21.46 | 1.84 |
| 2025 | ||||||||||
| 12/30 | 2,700 | 2,706 | 2,687 | 2,697 | +0.15% | 44,600 | 618億7217万 | +1.54% | 21.36 | 1.89 |
| 12/29 | 2,699 | 2,702 | 2,676 | 2,693 | +0.15% | 55,200 | 617億8041万 | +1.55% | 21.33 | 1.89 |
| 12/26 | 2,665 | 2,697 | 2,665 | 2,689 | +0.79% | 54,300 | 616億8864万 | +1.47% | 21.3 | 1.88 |
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 | |
| 2008年 3月期 | 3,495 6,990 4/2 | 1,530 3,060 2/7 | 417,800 208,900 8/9 | - | - | +13.3% 11/1 | -24.96% 1/23 |
| 2009年 3月期 | 2,415 4,830 5/19 | 1,055 2,110 10/28 | 223,200 111,600 5/19 | - | - | +21.11% 5/19 | -28.89% 10/10 |
| 2010年 3月期 | 1,638 3,275 3/25 | 1,210 2,420 4/21 | 141,600 70,800 3/26 | - | - | +12.08% 4/9 | -5.34% 12/22 |
| 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 | +12.15% 12/6 | -17.36% 3/15 |
| 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 | +7.77% 3/7 | -5.95% 8/9 |
| 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 | +23.94% 3/21 | -5.84% 5/15 |
| 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 | +11.09% 5/14 | -13.02% 6/14 |
| 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 | +13.47% 12/3 | -6.51% 9/30 |
| 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 | +7.5% 3/17 | -13.29% 2/12 |
| 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 | +15.21% 11/16 | -10.99% 8/8 |
| 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 | +5.1% 2/9 | -10.96% 11/17 |
| 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 | +7.96% 11/16 | -15.43% 12/25 |
| 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 | +7.37% 5/8 | -20.9% 3/13 |
| 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 | +11.51% 2/8 | -10.22% 7/10 |
| 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 | +8.32% 2/8 | -8.55% 5/25 |
| 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 | +5.47% 11/25 | -3.46% 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 | +7.67% 1/17 | -4.45% 4/2 |
| 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 | +8.97% 12/6 | -10.28% 2/20 |
| 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 | +10.1% 9/4 | -9.08% 4/24 4/21 |
| 最新 | 2,550 2026/5/29 | 132,400 | 584億9983万 | -2.63% 2,619 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -46%（0.54倍）
- 2008/12/30 vs 2007/12/28
- -41%（0.59倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- 33%（1.33倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 64%（1.64倍）
- 2014/12/30 vs 2013/12/30
- 38%（1.38倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- -13%（0.87倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- -5%（0.95倍）
- 2020/12/30 vs 2019/12/30
- -40%（0.6倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- 16%（1.16倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/12/30 vs 2023/12/29
- 28%（1.28倍）
- 2025/12/30 vs 2024/12/30
- -1%（0.99倍）
- 2026/05/29 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
1,055円（2008/10/28） - 142%（2.42倍）
2,550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。
