サンコーテクノ（3435）の株価チャート
株価
5/11
- 前日 (5/8)
- 1,325
- 始値
- 1,330
- 高値
- 1,334
- 安値
- 1,330
- 終値 +0.38%
- 1,330
- 出来高 -21.05%
- 1,500
乖離率
- 株価（5日）
移動平均値 - -0.08%
1,331 - 株価（25日）
移動平均値 - +0.38%
1,325 - 出来高（5日）
移動平均値 - -37.5%
2,400
2025/12/08～2026/05/11
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 | ||||||||||
| 05/11 | 1,330 | 1,334 | 1,330 | 1,330 | +0.38% | 1,500 | 116億3139万 | +0.38% | 6.61 | 0.56 |
| 05/08 | 1,328 | 1,328 | 1,320 | 1,325 | +0.38% | 1,900 | 115億8766万 | +0.08% | 6.59 | 0.55 |
| 05/07 | 1,336 | 1,336 | 1,318 | 1,320 | -0.6% | 4,500 | 115億4393万 | -0.3% | 6.56 | 0.55 |
| 05/01 | 1,350 | 1,350 | 1,328 | 1,328 | -1.63% | 1,400 | 116億1390万 | +0.15% | 6.6 | 0.55 |
| 04/30 | 1,340 | 1,371 | 1,325 | 1,350 | +1.96% | 2,700 | 118億630万 | +1.58% | 6.71 | 0.56 |
| 04/28 | 1,342 | 1,342 | 1,324 | 1,324 | -1.34% | 2,000 | 115億7892万 | -0.45% | 6.58 | 0.55 |
| 04/27 | 1,330 | 1,344 | 1,329 | 1,342 | +1.05% | 1,500 | 117億3633万 | +0.83% | 6.67 | 0.56 |
| 04/24 | 1,327 | 1,335 | 1,314 | 1,328 | +0.84% | 2,800 | 116億1390万 | -0.3% | 6.6 | 0.55 |
| 04/23 | 1,322 | 1,322 | 1,315 | 1,317 | -0.23% | 1,200 | 115億1770万 | -1.35% | 6.55 | 0.55 |
| 04/22 | 1,337 | 1,340 | 1,320 | 1,320 | -1.49% | 800 | 115億4393万 | -1.35% | 6.56 | 0.55 |
| 04/21 | 1,350 | 1,355 | 1,335 | 1,340 | -0.45% | 3,400 | 117億1884万 | -0.07% | 6.66 | 0.56 |
| 04/20 | 1,317 | 1,377 | 1,317 | 1,346 | +2.2% | 6,200 | 117億7131万 | +0.15% | 6.69 | 0.56 |
| 04/17 | 1,315 | 1,350 | 1,311 | 1,317 | -0.23% | 2,500 | 115億1770万 | -2.15% | 6.55 | 0.55 |
| 04/16 | 1,319 | 1,351 | 1,319 | 1,320 | -0.23% | 3,700 | 115億4393万 | -2.22% | 6.56 | 0.55 |
| 04/15 | 1,322 | 1,370 | 1,315 | 1,323 | +0.08% | 5,100 | 115億7017万 | -2.36% | 6.58 | 0.55 |
| 04/14 | 1,353 | 1,353 | 1,320 | 1,322 | -0.08% | 2,800 | 115億6142万 | -2.72% | 6.57 | 0.55 |
| 04/13 | 1,315 | 1,333 | 1,313 | 1,323 | +0.23% | 4,700 | 115億7017万 | -2.86% | 6.58 | 0.55 |
| 04/10 | 1,322 | 1,326 | 1,320 | 1,320 | -0.75% | 2,400 | 115億4393万 | -3.51% | 6.56 | 0.55 |
| 04/09 | 1,329 | 1,331 | 1,329 | 1,330 | +1.14% | 1,400 | 116億3139万 | -3.2% | 6.61 | 0.56 |
| 04/08 | 1,326 | 1,326 | 1,301 | 1,315 | +0.69% | 5,500 | 115億21万 | -4.5% | 6.54 | 0.55 |
| 04/07 | 1,302 | 1,318 | 1,302 | 1,306 | -0.61% | 6,100 | 114億2150万 | -5.57% | 6.49 | 0.55 |
| 04/06 | 1,358 | 1,358 | 1,314 | 1,314 | -1.35% | 600 | 114億9146万 | -5.47% | 6.53 | 0.55 |
| 04/03 | 1,317 | 1,332 | 1,315 | 1,332 | +1.22% | 1,200 | 116億4888万 | -4.65% | 6.62 | 0.56 |
| 04/02 | 1,334 | 1,334 | 1,315 | 1,316 | -0.38% | 1,600 | 115億895万 | -6.13% | 6.54 | 0.55 |
| 04/01 | 1,315 | 1,322 | 1,309 | 1,321 | +0.99% | 2,200 | 115億5268万 | -6.11% | 6.57 | 0.55 |
| 03/31 | 1,320 | 1,320 | 1,308 | 1,308 | -1.28% | 2,800 | 114億3899万 | -7.43% | 6.5 | 0.55 |
| 03/30 | 1,310 | 1,325 | 1,307 | 1,325 | -3.28% | 4,400 | 115億8766万 | -6.62% | 6.59 | 0.55 |
| 03/27 | 1,385 | 1,390 | 1,363 | 1,370 | -1.08% | 5,000 | 119億8120万 | -3.93% | 6.81 | 0.57 |
| 03/26 | 1,380 | 1,385 | 1,376 | 1,385 | +0.73% | 1,200 | 121億1239万 | -3.08% | 6.89 | 0.58 |
| 03/25 | 1,379 | 1,379 | 1,360 | 1,375 | +0.59% | 3,700 | 120億2493万 | -3.98% | 6.84 | 0.57 |
| 03/24 | 1,392 | 1,392 | 1,362 | 1,367 | +0.37% | 4,400 | 119億5497万 | -4.67% | 6.8 | 0.57 |
| 03/23 | 1,383 | 1,386 | 1,343 | 1,362 | -2.64% | 7,800 | 119億1124万 | -5.09% | 6.77 | 0.57 |
| 03/19 | 1,400 | 1,405 | 1,394 | 1,399 | -0.07% | 2,000 | 122億3482万 | -2.64% | 6.95 | 0.58 |
| 03/18 | 1,398 | 1,405 | 1,397 | 1,400 | +0.14% | 1,500 | 122億4357万 | -2.57% | 6.96 | 0.58 |
| 03/17 | 1,403 | 1,425 | 1,398 | 1,398 | -0.36% | 2,400 | 122億2608万 | -2.71% | 6.95 | 0.58 |
| 03/16 | 1,423 | 1,423 | 1,400 | 1,403 | +0.21% | 2,600 | 122億6980万 | -2.3% | 6.97 | 0.59 |
| 03/13 | 1,408 | 1,434 | 1,400 | 1,400 | -1.96% | 5,200 | 122億4357万 | -2.44% | 6.96 | 0.58 |
| 03/12 | 1,441 | 1,441 | 1,425 | 1,428 | -0.56% | 600 | 124億8844万 | -0.42% | 7.1 | 0.6 |
| 03/11 | 1,449 | 1,449 | 1,400 | 1,436 | +0.28% | 5,100 | 125億5840万 | +0.28% | 7.14 | 0.6 |
| 03/10 | 1,443 | 1,443 | 1,416 | 1,432 | +3.54% | 2,200 | 125億2342万 | +0.14% | 7.12 | 0.6 |
| 03/09 | 1,443 | 1,443 | 1,360 | 1,383 | -6.11% | 8,100 | 120億9489万 | -3.08% | 6.88 | 0.58 |
| 03/06 | 1,455 | 1,473 | 1,430 | 1,473 | -0.07% | 1,200 | 128億8198万 | +3.15% | 7.32 | 0.62 |
| 03/05 | 1,466 | 1,477 | 1,414 | 1,474 | +4.84% | 4,100 | 128億9073万 | +3.58% | 7.33 | 0.62 |
| 03/04 | 1,410 | 1,441 | 1,400 | 1,406 | -4.03% | 8,000 | 122億9604万 | -0.92% | 6.99 | 0.59 |
| 03/03 | 1,489 | 1,489 | 1,465 | 1,465 | -1.61% | 2,400 | 128億1202万 | +3.31% | 7.28 | 0.61 |
| 03/02 | 1,468 | 1,494 | 1,459 | 1,489 | +1.43% | 5,300 | 130億2191万 | +5.23% | 7.4 | 0.62 |
| 02/27 | 1,468 | 1,468 | 1,432 | 1,468 | 0% | 4,100 | 128億3825万 | +4.04% | 7.3 | 0.61 |
| 02/26 | 1,445 | 1,468 | 1,444 | 1,468 | +1.66% | 1,900 | 128億3825万 | +4.34% | 7.3 | 0.61 |
| 02/25 | 1,458 | 1,458 | 1,435 | 1,444 | -0.96% | 2,500 | 126億2836万 | +2.92% | 7.18 | 0.6 |
| 02/24 | 1,476 | 1,476 | 1,432 | 1,458 | -0.82% | 5,000 | 127億5080万 | +4.14% | 7.25 | 0.61 |
| 02/20 | 1,495 | 1,495 | 1,454 | 1,470 | -1.87% | 5,400 | 128億5574万 | +5.3% | 7.31 | 0.61 |
| 02/19 | 1,446 | 1,498 | 1,444 | 1,498 | +4.03% | 19,100 | 131億62万 | +7.61% | 7.45 | 0.63 |
| 02/18 | 1,452 | 1,452 | 1,433 | 1,440 | -0.83% | 2,600 | 125億9338万 | +3.9% | 7.16 | 0.6 |
| 02/17 | 1,451 | 1,453 | 1,440 | 1,452 | +1.47% | 4,400 | 126億9833万 | +4.99% | 7.22 | 0.61 |
| 02/16 | 1,419 | 1,443 | 1,407 | 1,431 | +2.21% | 6,400 | 125億1467万 | +3.7% | 7.11 | 0.6 |
| 02/13 | 1,413 | 1,418 | 1,400 | 1,400 | -0.57% | 9,300 | 122億4357万 | +1.74% | 6.96 | 0.58 |
| 02/12 | 1,405 | 1,408 | 1,389 | 1,408 | +0.21% | 8,600 | 123億1353万 | +2.47% | 7 | 0.59 |
| 02/10 | 1,394 | 1,405 | 1,394 | 1,405 | +0.86% | 9,300 | 122億8729万 | +2.41% | 6.98 | 0.59 |
| 02/09 | 1,400 | 1,400 | 1,373 | 1,393 | +1.31% | 6,900 | 121億8235万 | +1.75% | 6.93 | 0.58 |
| 02/06 | 1,374 | 1,381 | 1,374 | 1,375 | +0.07% | 2,000 | 120億2493万 | +0.66% | 6.84 | 0.57 |
| 02/05 | 1,377 | 1,378 | 1,374 | 1,374 | -0.07% | 1,100 | 120億1619万 | +0.73% | 6.83 | 0.57 |
| 02/04 | 1,381 | 1,381 | 1,371 | 1,375 | -0.36% | 900 | 120億2493万 | +0.95% | 6.84 | 0.57 |
| 02/03 | 1,390 | 1,390 | 1,379 | 1,380 | +0.07% | 600 | 120億6866万 | +1.47% | 6.86 | 0.58 |
| 02/02 | 1,380 | 1,385 | 1,379 | 1,379 | 0% | 3,100 | 120億5991万 | +1.62% | 6.86 | 0.58 |
| 01/30 | 1,392 | 1,392 | 1,365 | 1,379 | -1.5% | 1,900 | 120億5991万 | +1.85% | 6.86 | 0.58 |
| 01/29 | 1,358 | 1,400 | 1,348 | 1,400 | +3.24% | 1,800 | 122億4357万 | +3.55% | 6.96 | 0.58 |
| 01/28 | 1,378 | 1,378 | 1,354 | 1,356 | -1.09% | 2,300 | 118億5877万 | +0.52% | 6.74 | 0.57 |
| 01/27 | 1,369 | 1,382 | 1,369 | 1,371 | +0.15% | 1,700 | 119億8995万 | +1.78% | 6.82 | 0.57 |
| 01/26 | 1,380 | 1,381 | 1,367 | 1,369 | -1.51% | 2,700 | 119億7246万 | +1.71% | 6.81 | 0.57 |
| 01/23 | 1,392 | 1,400 | 1,379 | 1,390 | -0.22% | 4,000 | 121億5611万 | +3.5% | 6.91 | 0.58 |
| 01/22 | 1,382 | 1,400 | 1,372 | 1,393 | +1.68% | 10,100 | 121億8235万 | +3.96% | 6.93 | 0.58 |
| 01/21 | 1,352 | 1,388 | 1,350 | 1,370 | +0.66% | 5,400 | 119億8120万 | +2.54% | 6.81 | 0.57 |
| 01/20 | 1,371 | 1,371 | 1,358 | 1,361 | -0.87% | 4,600 | 119億250万 | +2.02% | 6.77 | 0.57 |
| 01/19 | 1,375 | 1,375 | 1,364 | 1,373 | +1.25% | 3,700 | 120億744万 | +3.08% | 6.83 | 0.57 |
| 01/16 | 1,361 | 1,361 | 1,346 | 1,356 | -0.29% | 1,900 | 118億5877万 | +2.11% | 6.74 | 0.57 |
| 01/15 | 1,370 | 1,370 | 1,351 | 1,360 | -0.87% | 3,400 | 118億9375万 | +2.64% | 6.76 | 0.57 |
| 01/14 | 1,370 | 1,384 | 1,370 | 1,372 | +0.66% | 2,000 | 119億9869万 | +3.78% | 6.82 | 0.57 |
| 01/13 | 1,361 | 1,373 | 1,360 | 1,363 | +0.29% | 2,800 | 119億1999万 | +3.41% | 6.78 | 0.57 |
| 01/09 | 1,354 | 1,359 | 1,341 | 1,359 | +1.42% | 1,900 | 118億8500万 | +3.42% | 6.76 | 0.57 |
| 01/08 | 1,351 | 1,351 | 1,340 | 1,340 | -0.81% | 2,100 | 117億1884万 | +2.37% | 6.66 | 0.56 |
| 01/07 | 1,356 | 1,357 | 1,351 | 1,351 | 0% | 2,000 | 118億1504万 | +3.45% | 6.72 | 0.56 |
| 01/06 | 1,340 | 1,365 | 1,337 | 1,351 | +1.05% | 4,500 | 118億1504万 | +3.76% | 6.72 | 0.56 |
| 01/05 | 1,330 | 1,362 | 1,329 | 1,337 | +1.13% | 13,300 | 116億9261万 | +3% | 6.65 | 0.56 |
| 2025 | ||||||||||
| 12/30 | 1,315 | 1,323 | 1,315 | 1,322 | -0.08% | 2,100 | 115億6142万 | +2.08% | 6.57 | 0.55 |
| 12/29 | 1,322 | 1,323 | 1,315 | 1,323 | +0.08% | 6,500 | 115億7017万 | +2.4% | 6.58 | 0.55 |
| 12/26 | 1,318 | 1,322 | 1,318 | 1,322 | +0.53% | 1,900 | 115億6142万 | +2.56% | 6.57 | 0.55 |
| 12/25 | 1,314 | 1,315 | 1,313 | 1,315 | +0.08% | 4,700 | 115億21万 | +2.33% | 6.54 | 0.55 |
| 12/24 | 1,312 | 1,314 | 1,312 | 1,314 | 0% | 1,400 | 114億9146万 | +2.5% | 6.53 | 0.55 |
| 12/23 | 1,313 | 1,322 | 1,312 | 1,314 | +0.23% | 1,700 | 114億9146万 | +2.66% | 6.53 | 0.55 |
| 12/22 | 1,322 | 1,322 | 1,306 | 1,311 | -0.83% | 1,800 | 114億6522万 | +2.58% | 6.52 | 0.55 |
| 12/19 | 1,328 | 1,328 | 1,315 | 1,322 | -0.45% | 1,100 | 115億6142万 | +3.69% | 6.57 | 0.55 |
| 12/18 | 1,330 | 1,330 | 1,282 | 1,328 | 0% | 5,600 | 116億1390万 | +4.4% | 6.6 | 0.55 |
| 12/17 | 1,302 | 1,328 | 1,302 | 1,328 | +2% | 2,900 | 116億1390万 | +4.65% | 6.6 | 0.55 |
| 12/16 | 1,305 | 1,310 | 1,275 | 1,302 | -0.38% | 9,300 | 113億8652万 | +2.92% | 6.47 | 0.54 |
| 12/15 | 1,295 | 1,332 | 1,295 | 1,307 | -0.08% | 3,200 | 114億3024万 | +3.57% | 6.5 | 0.55 |
| 12/12 | 1,304 | 1,312 | 1,302 | 1,308 | +0.23% | 4,400 | 114億3899万 | +3.89% | 6.5 | 0.55 |
| 12/11 | 1,290 | 1,310 | 1,286 | 1,305 | -0.84% | 5,200 | 114億1275万 | +3.98% | 6.49 | 0.55 |
| 12/10 | 1,272 | 1,348 | 1,272 | 1,316 | +3.46% | 9,100 | 115億895万 | +5.11% | 6.54 | 0.55 |
| 12/09 | 1,280 | 1,280 | 1,272 | 1,272 | -0.63% | 200 | 111億2415万 | +1.92% | 6.32 | 0.53 |
| 12/08 | 1,285 | 1,285 | 1,270 | 1,280 | -0.39% | 1,300 | 111億9412万 | +2.65% | 6.36 | 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 |
| 最新 | 1,330 2026/5/11 | 1,500 | 116億3139万 | +0.38% 1,325 | |||
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）
- 2026/05/11 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
160円（2008/10/14） - 731%（8.31倍）
1,330円（5/11）
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。
