サンコーテクノ（3435）の株価チャート
株価
8/24
- 前日 (8/21)
- 1,453
- 始値
- 1,454
- 高値
- 1,464
- 安値
- 1,447
- 終値 +0.76%
- 1,464
- 出来高 -45.83%
- 1,300
乖離率
- 株価（5日）
移動平均値 - +0.34%
1,459 - 株価（25日）
移動平均値 - +2.02%
1,435 - 出来高（5日）
移動平均値 - -48%
2,500
2026/03/30～2026/08/24
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 | ||||||||||
| 08/24 | 1,454 | 1,464 | 1,447 | 1,464 | +0.76% | 1,300 | 128億327万 | +2.02% | 9.27 | 0.58 |
| 08/21 | 1,460 | 1,460 | 1,450 | 1,453 | -0.48% | 2,400 | 127億707万 | +1.4% | 9.2 | 0.57 |
| 08/20 | 1,480 | 1,480 | 1,460 | 1,460 | 0% | 1,400 | 127億6829万 | +2.03% | 9.24 | 0.58 |
| 08/19 | 1,461 | 1,463 | 1,450 | 1,460 | +0.21% | 3,400 | 127億6829万 | +2.17% | 9.24 | 0.58 |
| 08/18 | 1,460 | 1,461 | 1,457 | 1,457 | -0.27% | 4,000 | 127億4205万 | +2.1% | 9.22 | 0.58 |
| 08/17 | 1,465 | 1,482 | 1,450 | 1,461 | -0.27% | 1,400 | 127億7704万 | +2.45% | 9.25 | 0.58 |
| 08/14 | 1,460 | 1,480 | 1,460 | 1,465 | +0.27% | 3,200 | 128億1202万 | +2.95% | 9.28 | 0.58 |
| 08/13 | 1,480 | 1,482 | 1,433 | 1,461 | -1.28% | 5,300 | 127億7704万 | +2.81% | 9.25 | 0.58 |
| 08/12 | 1,475 | 1,482 | 1,456 | 1,480 | 0% | 3,500 | 129億4320万 | +4.3% | 9.37 | 0.59 |
| 08/10 | 1,479 | 1,480 | 1,437 | 1,480 | +1.37% | 10,600 | 129億4320万 | +4.52% | 9.37 | 0.59 |
| 08/07 | 1,450 | 1,460 | 1,431 | 1,460 | +2.46% | 12,400 | 127億6829万 | +3.25% | 9.24 | 0.58 |
| 08/06 | 1,405 | 1,440 | 1,405 | 1,425 | +0.99% | 4,900 | 124億6220万 | +0.78% | 9.02 | 0.56 |
| 08/05 | 1,410 | 1,415 | 1,406 | 1,411 | 0% | 1,300 | 123億3977万 | -0.35% | 8.93 | 0.56 |
| 08/04 | 1,417 | 1,417 | 1,411 | 1,411 | -0.56% | 300 | 123億3977万 | -0.49% | 8.93 | 0.56 |
| 08/03 | 1,411 | 1,419 | 1,411 | 1,419 | +0.57% | 1,700 | 124億973万 | 0% | 8.98 | 0.56 |
| 07/31 | 1,411 | 1,420 | 1,411 | 1,411 | -0.28% | 800 | 123億3977万 | -0.63% | 8.93 | 0.56 |
| 07/30 | 1,420 | 1,420 | 1,415 | 1,415 | -0.63% | 1,900 | 123億7475万 | -0.35% | 8.96 | 0.56 |
| 07/29 | 1,419 | 1,425 | 1,419 | 1,424 | +0.35% | 1,100 | 124億5346万 | +0.28% | 9.02 | 0.56 |
| 07/28 | 1,414 | 1,420 | 1,414 | 1,419 | +0.35% | 900 | 124億973万 | 0% | 8.98 | 0.56 |
| 07/27 | 1,404 | 1,415 | 1,404 | 1,414 | +0.71% | 1,300 | 123億6600万 | -0.28% | 8.95 | 0.56 |
| 07/24 | 1,414 | 1,414 | 1,400 | 1,404 | -1.34% | 1,400 | 122億7855万 | -0.85% | 8.89 | 0.56 |
| 07/23 | 1,423 | 1,425 | 1,413 | 1,423 | +1.64% | 1,600 | 124億4471万 | +0.49% | 9.01 | 0.56 |
| 07/22 | 1,418 | 1,420 | 1,400 | 1,400 | -0.5% | 1,500 | 122億4357万 | -0.99% | 8.86 | 0.55 |
| 07/21 | 1,414 | 1,420 | 1,407 | 1,407 | +0.57% | 1,000 | 123億478万 | -0.42% | 8.91 | 0.56 |
| 07/17 | 1,402 | 1,402 | 1,399 | 1,399 | -0.5% | 900 | 122億3482万 | -0.92% | 8.86 | 0.55 |
| 07/16 | 1,421 | 1,421 | 1,404 | 1,406 | 0% | 1,000 | 122億9604万 | -0.35% | 8.9 | 0.56 |
| 07/15 | 1,442 | 1,442 | 1,395 | 1,406 | -0.5% | 1,400 | 122億9604万 | -0.28% | 8.9 | 0.56 |
| 07/14 | 1,392 | 1,420 | 1,391 | 1,413 | +0.21% | 3,200 | 123億5726万 | +0.28% | 8.95 | 0.56 |
| 07/13 | 1,414 | 1,420 | 1,410 | 1,410 | -0.28% | 500 | 123億3102万 | +0.28% | 8.93 | 0.56 |
| 07/10 | 1,425 | 1,425 | 1,391 | 1,414 | +0.28% | 1,100 | 123億6600万 | +0.78% | 8.95 | 0.56 |
| 07/09 | 1,409 | 1,410 | 1,381 | 1,410 | +0.36% | 2,500 | 123億3102万 | +0.64% | 8.93 | 0.56 |
| 07/08 | 1,415 | 1,415 | 1,400 | 1,405 | -0.43% | 1,000 | 122億8729万 | +0.5% | 8.9 | 0.56 |
| 07/07 | 1,422 | 1,423 | 1,411 | 1,411 | +0.07% | 900 | 123億3977万 | +1.15% | 8.93 | 0.56 |
| 07/06 | 1,424 | 1,424 | 1,400 | 1,410 | -0.98% | 6,900 | 123億3102万 | +1.22% | 8.93 | 0.56 |
| 07/03 | 1,434 | 1,434 | 1,408 | 1,424 | -2.73% | 2,200 | 124億5346万 | +2.37% | 9.02 | 0.56 |
| 07/02 | 1,465 | 1,470 | 1,464 | 1,464 | -0.07% | 6,600 | 128億327万 | +5.4% | 9.27 | 0.58 |
| 07/01 | 1,460 | 1,467 | 1,460 | 1,465 | +0.34% | 1,600 | 128億1202万 | +5.78% | 9.28 | 0.58 |
| 06/30 | 1,449 | 1,460 | 1,449 | 1,460 | +0.76% | 3,900 | 127億6829万 | +5.8% | 9.24 | 0.58 |
| 06/29 | 1,428 | 1,450 | 1,428 | 1,449 | +1.47% | 5,800 | 126億7209万 | +5.31% | 9.17 | 0.57 |
| 06/26 | 1,408 | 1,428 | 1,408 | 1,428 | +0.71% | 1,900 | 124億8844万 | +4.16% | 9.04 | 0.56 |
| 06/25 | 1,417 | 1,428 | 1,407 | 1,418 | -0.35% | 3,900 | 124億98万 | +3.73% | 8.98 | 0.56 |
| 06/24 | 1,391 | 1,423 | 1,391 | 1,423 | +2.37% | 2,200 | 124億4471万 | +4.33% | 9.01 | 0.56 |
| 06/23 | 1,398 | 1,398 | 1,390 | 1,390 | 0% | 1,200 | 121億5611万 | +2.06% | 8.8 | 0.55 |
| 06/22 | 1,399 | 1,399 | 1,390 | 1,390 | +0.65% | 1,000 | 121億5611万 | +2.21% | 8.8 | 0.55 |
| 06/19 | 1,352 | 1,383 | 1,352 | 1,381 | -0.07% | 2,600 | 120億7740万 | +1.62% | 8.74 | 0.55 |
| 06/18 | 1,372 | 1,398 | 1,372 | 1,382 | -0.07% | 2,400 | 120億8615万 | +1.69% | 8.75 | 0.55 |
| 06/17 | 1,369 | 1,390 | 1,369 | 1,383 | +0.95% | 1,900 | 120億9489万 | +1.77% | 8.76 | 0.55 |
| 06/16 | 1,385 | 1,390 | 1,370 | 1,370 | -1.08% | 2,000 | 119億8120万 | +0.81% | 8.67 | 0.54 |
| 06/15 | 1,395 | 1,395 | 1,360 | 1,385 | -0.36% | 1,300 | 121億1239万 | +1.84% | 8.77 | 0.55 |
| 06/12 | 1,350 | 1,404 | 1,350 | 1,390 | +2.21% | 1,400 | 121億5611万 | +2.36% | 8.8 | 0.55 |
| 06/11 | 1,394 | 1,394 | 1,358 | 1,360 | -2.44% | 1,100 | 118億9375万 | +0.37% | 8.61 | 0.54 |
| 06/10 | 1,346 | 1,394 | 1,346 | 1,394 | +3.57% | 5,300 | 121億9109万 | +2.95% | 8.83 | 0.55 |
| 06/09 | 1,348 | 1,348 | 1,332 | 1,346 | +0.9% | 300 | 117億7131万 | -0.37% | 8.52 | 0.53 |
| 06/08 | 1,350 | 1,351 | 1,330 | 1,334 | -1.26% | 3,100 | 116億6637万 | -1.26% | 8.45 | 0.53 |
| 06/05 | 1,350 | 1,351 | 1,350 | 1,351 | +0.97% | 500 | 118億1504万 | 0% | 8.55 | 0.53 |
| 06/04 | 1,341 | 1,345 | 1,338 | 1,338 | -0.22% | 900 | 117億135万 | -0.89% | 8.47 | 0.53 |
| 06/03 | 1,343 | 1,343 | 1,320 | 1,341 | -0.15% | 1,400 | 117億2759万 | -0.67% | 8.49 | 0.53 |
| 06/02 | 1,376 | 1,376 | 1,340 | 1,343 | -1.68% | 4,400 | 117億4508万 | -0.44% | 8.5 | 0.53 |
| 06/01 | 1,367 | 1,377 | 1,365 | 1,366 | +0.07% | 2,700 | 119億4622万 | +1.34% | 8.65 | 0.54 |
| 05/29 | 1,362 | 1,370 | 1,362 | 1,365 | +0.22% | 1,800 | 119億3748万 | +1.34% | 8.64 | 0.54 |
| 05/28 | 1,365 | 1,365 | 1,362 | 1,362 | +0.07% | 900 | 119億1124万 | +1.19% | 8.62 | 0.54 |
| 05/27 | 1,377 | 1,377 | 1,360 | 1,361 | +0.07% | 1,800 | 119億250万 | +1.19% | 8.62 | 0.54 |
| 05/26 | 1,317 | 1,360 | 1,317 | 1,360 | +3.11% | 4,700 | 118億9375万 | +1.27% | 8.61 | 0.54 |
| 05/25 | 1,310 | 1,324 | 1,310 | 1,319 | +0.15% | 4,000 | 115億3519万 | -1.64% | 8.35 | 0.52 |
| 05/22 | 1,350 | 1,350 | 1,312 | 1,317 | -2.59% | 2,100 | 115億1770万 | -1.86% | 8.34 | 0.52 |
| 05/21 | 1,365 | 1,365 | 1,352 | 1,352 | -0.52% | 1,200 | 118億2379万 | +0.75% | 8.56 | 0.53 |
| 05/20 | 1,360 | 1,360 | 1,359 | 1,359 | +0.44% | 1,300 | 118億8500万 | +1.34% | 8.6 | 0.54 |
| 05/19 | 1,370 | 1,380 | 1,353 | 1,353 | -1.24% | 1,800 | 118億3253万 | +1.05% | 8.57 | 0.53 |
| 05/18 | 1,377 | 1,385 | 1,370 | 1,370 | -0.51% | 2,300 | 119億8120万 | +2.39% | 8.67 | 0.54 |
| 05/15 | 1,383 | 1,384 | 1,377 | 1,377 | -0.22% | 2,600 | 120億4242万 | +3.15% | 8.72 | 0.54 |
| 05/14 | 1,379 | 1,380 | 1,357 | 1,380 | -0.22% | 4,900 | 120億6866万 | +3.53% | 8.74 | 0.55 |
| 05/13 | 1,384 | 1,394 | 1,381 | 1,383 | -1% | 2,100 | 120億9489万 | +3.91% | 8.76 | 0.55 |
| 05/12 | 1,370 | 1,397 | 1,352 | 1,397 | +5.04% | 7,400 | 122億1733万 | +5.2% | 8.85 | 0.55 |
| 05/11 | 1,330 | 1,334 | 1,330 | 1,330 | +0.38% | 1,500 | 116億3139万 | +0.38% | 8.42 | 0.53 |
| 05/08 | 1,328 | 1,328 | 1,320 | 1,325 | +0.38% | 1,900 | 115億8766万 | +0.08% | 8.39 | 0.52 |
| 05/07 | 1,336 | 1,336 | 1,318 | 1,320 | -0.6% | 4,500 | 115億4393万 | -0.3% | 8.36 | 0.52 |
| 05/01 | 1,350 | 1,350 | 1,328 | 1,328 | -1.63% | 1,400 | 116億1390万 | +0.15% | 8.41 | 0.52 |
| 04/30 | 1,340 | 1,371 | 1,325 | 1,350 | +1.96% | 2,700 | 118億630万 | +1.58% | 8.55 | 0.53 |
| 04/28 | 1,342 | 1,342 | 1,324 | 1,324 | -1.34% | 2,000 | 115億7892万 | -0.45% | 8.38 | 0.52 |
| 04/27 | 1,330 | 1,344 | 1,329 | 1,342 | +1.05% | 1,500 | 117億3633万 | +0.83% | 8.5 | 0.53 |
| 04/24 | 1,327 | 1,335 | 1,314 | 1,328 | +0.84% | 2,800 | 116億1390万 | -0.3% | 8.41 | 0.52 |
| 04/23 | 1,322 | 1,322 | 1,315 | 1,317 | -0.23% | 1,200 | 115億1770万 | -1.35% | 8.34 | 0.52 |
| 04/22 | 1,337 | 1,340 | 1,320 | 1,320 | -1.49% | 800 | 115億4393万 | -1.35% | 8.36 | 0.52 |
| 04/21 | 1,350 | 1,355 | 1,335 | 1,340 | -0.45% | 3,400 | 117億1884万 | -0.07% | 8.48 | 0.53 |
| 04/20 | 1,317 | 1,377 | 1,317 | 1,346 | +2.2% | 6,200 | 117億7131万 | +0.15% | 8.52 | 0.53 |
| 04/17 | 1,315 | 1,350 | 1,311 | 1,317 | -0.23% | 2,500 | 115億1770万 | -2.15% | 8.34 | 0.52 |
| 04/16 | 1,319 | 1,351 | 1,319 | 1,320 | -0.23% | 3,700 | 115億4393万 | -2.22% | 8.36 | 0.52 |
| 04/15 | 1,322 | 1,370 | 1,315 | 1,323 | +0.08% | 5,100 | 115億7017万 | -2.36% | 8.38 | 0.52 |
| 04/14 | 1,353 | 1,353 | 1,320 | 1,322 | -0.08% | 2,800 | 115億6142万 | -2.72% | 8.37 | 0.52 |
| 04/13 | 1,315 | 1,333 | 1,313 | 1,323 | +0.23% | 4,700 | 115億7017万 | -2.86% | 8.38 | 0.52 |
| 04/10 | 1,322 | 1,326 | 1,320 | 1,320 | -0.75% | 2,400 | 115億4393万 | -3.51% | 8.36 | 0.52 |
| 04/09 | 1,329 | 1,331 | 1,329 | 1,330 | +1.14% | 1,400 | 116億3139万 | -3.2% | 8.42 | 0.53 |
| 04/08 | 1,326 | 1,326 | 1,301 | 1,315 | +0.69% | 5,500 | 115億21万 | -4.5% | 8.33 | 0.52 |
| 04/07 | 1,302 | 1,318 | 1,302 | 1,306 | -0.61% | 6,100 | 114億2150万 | -5.57% | 8.27 | 0.52 |
| 04/06 | 1,358 | 1,358 | 1,314 | 1,314 | -1.35% | 600 | 114億9146万 | -5.47% | 8.32 | 0.52 |
| 04/03 | 1,317 | 1,332 | 1,315 | 1,332 | +1.22% | 1,200 | 116億4888万 | -4.65% | 8.43 | 0.53 |
| 04/02 | 1,334 | 1,334 | 1,315 | 1,316 | -0.38% | 1,600 | 115億895万 | -6.13% | 8.33 | 0.52 |
| 04/01 | 1,315 | 1,322 | 1,309 | 1,321 | +0.99% | 2,200 | 115億5268万 | -6.11% | 8.36 | 0.52 |
| 03/31 | 1,320 | 1,320 | 1,308 | 1,308 | -1.28% | 2,800 | 114億3899万 | -7.43% | 6.5 | 0.52 |
| 03/30 | 1,310 | 1,325 | 1,307 | 1,325 | -3.28% | 4,400 | 115億8766万 | -6.62% | 6.59 | 0.53 |
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 | 650 2,600 5/28 2,600 5/22 他4件 | 309 1,235 3/18 | 46,000 11,500 2/22 | - | - | +11.12% 4/3 | -17.66% 3/18 |
| 2009年 3月期 | 468 1,870 3/31 | 160 640 10/14 | 30,800 7,700 3/31 | - | - | +42.54% 2/2 | -32.34% 10/9 |
| 2010年 3月期 | 475 1,900 4/28 1,900 4/27 他2件 | 325 1,300 8/7 | 60,400 15,100 1/27 | - | - | +21.08% 3/29 | -17.71% 8/5 |
| 2011年 3月期 | 455 1,820 5/18 | 298 1,190 3/15 | 58,800 14,700 11/16 | 39億7916万 | 26億175万 | +45.63% 5/9 | -23.5% 3/15 |
| 2012年 3月期 | 640 2,558 5/10 | 383 1,530 12/28 | 62,400 15,600 5/9 | 55億9268万 | 33億4511万 | +17.6% 5/18 | -13.9% 12/21 |
| 2013年 3月期 | 691 2,765 3/27 | 418 1,670 10/3 | 104,800 26,200 3/11 | 60億4526万 | 36億5120万 | +16.33% 2/8 | -8.85% 9/5 |
| 2014年 3月期 | 1,260 2,520 3/18 | 563 2,253 4/2 | 111,600 27,900 4/12 | 110億1921万 | 49億2585万 | +20.26% 9/18 | -12.67% 6/26 |
| 2015年 3月期 | 1,830 1/5 | 1,125 2,250 4/11 2,250 4/10 | 45,300 3/12 | 160億409万 | 98億3858万 | +19.63% 12/5 | -15.84% 2/13 |
| 2016年 3月期 | 1,700 8/7 | 781 3/30 | 78,300 8/11 | 148億6719万 | 68億3016万 | +11.34% 10/5 | -17.66% 8/24 |
| 2017年 3月期 | 906 3/14 3/13 | 635 6/24 | 41,000 1/19 | 79億2333万 | 55億5333万 | +12.35% 7/29 | -8.5% 4/17 |
| 2018年 3月期 | 1,459 1/22 | 761 4/14 | 36,400 12/22 | 127億5955万 | 66億5525万 | +16.31% 9/26 | -12.77% 4/25 |
| 2019年 3月期 | 1,496 4/5 | 890 12/26 12/25 | 24,400 3/13 | 130億8313万 | 77億8341万 | +13.14% 3/13 | -14% 10/26 |
| 2020年 3月期 | 1,241 12/30 | 800 3/13 | 36,900 12/17 | 108億5305万 | 69億9632万 | +14.91% 12/30 | -13.68% 3/16 |
| 2021年 3月期 | 1,025 5/20 | 831 4/6 | 57,400 12/17 | 89億6404万 | 72億6743万 | +14.67% 5/21 | -3.63% 8/5 |
| 2022年 3月期 | 1,000 3/31 | 871 8/20 | 69,200 3/31 | 87億4540万 | 76億1725万 | +7.25% 4/18 | -3.74% 8/20 |
| 2023年 3月期 | 1,030 4/18 | 892 10/17 10/12 | 36,400 4/18 | 90億777万 | 78億90万 | +4.41% 2/10 | -6.33% 5/17 |
| 2024年 3月期 | 1,532 3/29 | 970 4/27 4/26 他2件 | 64,100 1/16 | 133億9796万 | 84億8304万 | +13.61% 9/19 | -4.05% 10/17 |
| 2025年 3月期 | 1,580 4/4 4/2 | 1,010 8/5 | 71,400 5/10 | 138億1774万 | 88億3286万 | +8.56% 2/12 | -20.46% 8/5 |
| 2026年 3月期 | 1,498 2/19 | 1,050 4/7 | 21,800 7/1 | 131億62万 | 91億8267万 | +10.6% 7/2 | -7.41% 3/31 |
| 最新 | 1,464 2026/8/24 | 1,300 | 128億327万 | +2.02% 1,435 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/29 vs 2007/12/28
- -45%（0.55倍）
- 2009/12/21 vs 2008/12/29
- 48%（1.48倍）
- 2010/12/28 vs 2009/12/21
- 15%（1.15倍）
- 2011/12/29 vs 2010/12/28
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/29
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/28
- 101%（2.01倍）
- 2014/12/30 vs 2013/12/30
- 85%（1.85倍）
- 2015/12/30 vs 2014/12/30
- -37%（0.63倍）
- 2016/12/30 vs 2015/12/30
- -35%（0.65倍）
- 2017/12/29 vs 2016/12/30
- 81%（1.81倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 28%（1.28倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 36%（1.36倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/12/30 vs 2024/12/30
- 16%（1.16倍）
- 2026/08/24 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
160円（2008/10/14） - 815%（9.15倍）
1,464円（8/24）
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。
