さくらインターネット（3778）の株価チャート
株価
5/8
- 前日 (5/7)
- 3,090
- 始値
- 3,090
- 高値
- 3,305
- 安値
- 3,085
- 終値 +4.05%
- 3,215
- 出来高 -9.23%
- 1,700,400
乖離率
- 株価（5日）
移動平均値 - +2.55%
3,135 - 株価（25日）
移動平均値 - -1.38%
3,260 - 出来高（5日）
移動平均値 - +1.84%
1,669,660
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 3,090 | 3,305 | 3,085 | 3,215 | +4.05% | 1,700,400 | 1346億7860万 | -1.38% | 151.39 | 4.27 |
| 05/07 | 3,070 | 3,110 | 2,958 | 3,090 | +0.82% | 1,873,400 | 1294億4226万 | -4.51% | 145.5 | 4.11 |
| 05/01 | 3,145 | 3,150 | 3,050 | 3,065 | -2.08% | 907,000 | 1283億9499万 | -4.72% | 144.32 | 4.08 |
| 04/30 | 3,125 | 3,195 | 3,080 | 3,130 | -1.42% | 1,315,500 | 1311億1789万 | -2.16% | 147.38 | 4.16 |
| 04/28 | 3,350 | 3,485 | 3,160 | 3,175 | -3.64% | 2,552,000 | 1330億297万 | -0.13% | 149.5 | 4.22 |
| 04/27 | 3,595 | 3,690 | 3,110 | 3,295 | -9.6% | 6,571,800 | 1380億2985万 | +4.27% | 155.15 | 4.38 |
| 04/24 | 3,615 | 3,655 | 3,535 | 3,645 | +1.39% | 1,276,900 | 1526億9160万 | +16.16% | 171.64 | 4.85 |
| 04/23 | 3,725 | 3,725 | 3,500 | 3,595 | -3.49% | 2,133,200 | 1505億9706万 | +15.86% | 169.28 | 4.78 |
| 04/22 | 3,955 | 4,025 | 3,690 | 3,725 | -5.93% | 3,075,800 | 1560億4285万 | +21.26% | 175.4 | 4.95 |
| 04/21 | 3,700 | 3,985 | 3,685 | 3,960 | +6.88% | 4,408,500 | 1658億8717万 | +30.65% | 186.47 | 5.27 |
| 04/20 | 3,655 | 3,790 | 3,620 | 3,705 | -1.2% | 2,655,500 | 1552億504万 | +24.16% | 174.46 | 4.93 |
| 04/17 | 3,550 | 3,890 | 3,495 | 3,750 | +3.88% | 5,834,700 | 1570億9012万 | +27.2% | 176.58 | 4.99 |
| 04/16 | 3,500 | 3,660 | 3,425 | 3,610 | +8.57% | 5,309,500 | 1512億2542万 | +23.93% | 169.99 | 4.8 |
| 04/15 | 3,245 | 3,490 | 3,235 | 3,325 | +5.56% | 4,961,500 | 1392億8657万 | +14.97% | 156.57 | 4.42 |
| 04/14 | 3,330 | 3,370 | 3,140 | 3,150 | -3.37% | 3,365,100 | 1319億5570万 | +9.41% | 148.33 | 4.19 |
| 04/13 | 3,015 | 3,340 | 3,000 | 3,260 | +6.89% | 4,860,000 | 1365億6368万 | +13.63% | 153.51 | 4.33 |
| 04/10 | 3,170 | 3,185 | 3,050 | 3,050 | -4.09% | 2,058,600 | 1277億6663万 | +6.76% | 143.62 | 4.06 |
| 04/09 | 3,290 | 3,440 | 3,175 | 3,180 | -4.36% | 3,307,800 | 1332億1242万 | +11.54% | 149.74 | 4.23 |
| 04/08 | 3,505 | 3,610 | 3,230 | 3,325 | +0.15% | 6,068,800 | 1392億8657万 | +17.16% | 156.57 | 4.42 |
| 04/07 | 3,750 | 3,755 | 3,320 | 3,320 | -4.32% | 21,051,000 | 1390億7712万 | +17.73% | 156.33 | 4.41 |
| 04/06 | 3,440 | 3,470 | 3,315 | 3,470 | +16.95% | 4,653,400 | 1453億6072万 | +23.53% | 163.39 | 4.61 |
| 04/03 | 2,493 | 2,967 | 2,448 | 2,967 | +20.27% | 6,892,500 | 1242億8970万 | +6.31% | 139.71 | 3.95 |
| 04/02 | 2,550 | 2,595 | 2,458 | 2,467 | -3.25% | 920,900 | 1033億4435万 | -11.67% | 116.17 | 3.28 |
| 04/01 | 2,519 | 2,572 | 2,469 | 2,550 | +2.78% | 996,000 | 1068億2128万 | -9.38% | 120.07 | 3.39 |
| 03/31 | 2,552 | 2,577 | 2,478 | 2,481 | -4.91% | 1,499,500 | 1039億3082万 | -12.3% | 459.73 | 3.3 |
| 03/30 | 2,800 | 2,800 | 2,606 | 2,609 | -0.5% | 2,445,100 | 1092億9283万 | -8.3% | 483.45 | 3.47 |
| 03/27 | 2,620 | 2,697 | 2,604 | 2,622 | +0.69% | 1,348,900 | 1098億3741万 | -8.26% | 485.85 | 3.49 |
| 03/26 | 2,642 | 2,649 | 2,591 | 2,604 | -1.36% | 523,100 | 1090億8338万 | -9.36% | 482.52 | 3.46 |
| 03/25 | 2,705 | 2,731 | 2,640 | 2,640 | -2.11% | 483,500 | 1105億9144万 | -8.4% | 489.19 | 3.51 |
| 03/24 | 2,770 | 2,788 | 2,695 | 2,697 | -1.64% | 410,400 | 1129億7921万 | -6.74% | 499.75 | 3.59 |
| 03/23 | 2,740 | 2,757 | 2,717 | 2,742 | -1.37% | 480,900 | 1148億6429万 | -5.38% | 508.09 | 3.65 |
| 03/19 | 2,750 | 2,795 | 2,745 | 2,780 | -0.79% | 429,300 | 1164億5614万 | -4.27% | 515.13 | 3.7 |
| 03/18 | 2,730 | 2,818 | 2,717 | 2,802 | +3.43% | 518,000 | 1173億7774万 | -3.61% | 519.21 | 3.73 |
| 03/17 | 2,811 | 2,812 | 2,709 | 2,709 | -2.83% | 488,800 | 1134億8190万 | -6.81% | 501.98 | 3.6 |
| 03/16 | 2,793 | 2,805 | 2,750 | 2,788 | -0.18% | 447,900 | 1167億9127万 | -4.29% | 516.61 | 3.71 |
| 03/13 | 2,850 | 2,870 | 2,780 | 2,793 | -3.16% | 668,100 | 1170億72万 | -4.15% | 517.54 | 3.71 |
| 03/12 | 3,040 | 3,040 | 2,884 | 2,884 | -6.67% | 896,100 | 1208億1277万 | -0.96% | 534.4 | 3.83 |
| 03/11 | 3,050 | 3,130 | 3,025 | 3,090 | +3.03% | 517,500 | 1294億4226万 | +6.26% | 572.58 | 4.11 |
| 03/10 | 2,950 | 3,010 | 2,937 | 2,999 | +3.24% | 373,200 | 1256億3020万 | +3.63% | 555.71 | 3.99 |
| 03/09 | 2,857 | 2,918 | 2,802 | 2,905 | -1.76% | 584,400 | 1216億9248万 | +0.87% | 538.29 | 3.86 |
| 03/06 | 2,885 | 3,025 | 2,884 | 2,957 | +2.11% | 523,000 | 1238億7079万 | +2.92% | 547.93 | 3.93 |
| 03/05 | 2,902 | 2,945 | 2,883 | 2,896 | +1.79% | 401,700 | 1213億1546万 | +1.22% | 536.63 | 3.85 |
| 03/04 | 2,854 | 2,927 | 2,800 | 2,845 | -1.08% | 732,800 | 1191億7904万 | -0.35% | 527.18 | 3.78 |
| 03/03 | 3,010 | 3,040 | 2,872 | 2,876 | -5.39% | 572,300 | 1204億7765万 | +0.88% | 532.92 | 3.82 |
| 03/02 | 2,979 | 3,050 | 2,950 | 3,040 | +0.66% | 392,600 | 1273億4772万 | +6.82% | 563.31 | 4.04 |
| 02/27 | 3,050 | 3,070 | 3,005 | 3,020 | -0.49% | 397,800 | 1265億991万 | +6.56% | 559.6 | 4.02 |
| 02/26 | 2,935 | 3,080 | 2,930 | 3,035 | +1.68% | 1,047,100 | 1271億3827万 | +7.55% | 562.38 | 4.04 |
| 02/25 | 2,990 | 3,080 | 2,960 | 2,985 | +2.26% | 787,600 | 1250億4373万 | +6% | 553.12 | 3.97 |
| 02/24 | 2,862 | 2,960 | 2,845 | 2,919 | +1.11% | 551,800 | 1222億7895万 | +3.92% | 540.89 | 3.88 |
| 02/20 | 2,913 | 2,917 | 2,845 | 2,887 | -1.74% | 443,000 | 1209億3845万 | +2.96% | 534.96 | 3.84 |
| 02/19 | 3,005 | 3,010 | 2,923 | 2,938 | -1.57% | 710,800 | 1230億7487万 | +4.89% | 544.41 | 3.91 |
| 02/18 | 3,035 | 3,125 | 2,960 | 2,985 | +5.44% | 1,773,200 | 1250億4373万 | +6.84% | 553.12 | 3.97 |
| 02/17 | 2,875 | 2,885 | 2,795 | 2,831 | -2.01% | 456,000 | 1185億9257万 | +1.62% | 524.58 | 3.76 |
| 02/16 | 2,835 | 2,914 | 2,821 | 2,889 | +1.23% | 477,500 | 1210億2223万 | +3.85% | 535.33 | 3.84 |
| 02/13 | 2,845 | 2,917 | 2,805 | 2,854 | -1.42% | 550,500 | 1195億5605万 | +2.81% | 528.84 | 3.79 |
| 02/12 | 2,850 | 2,923 | 2,828 | 2,895 | +1.29% | 656,900 | 1212億7357万 | +4.44% | 536.44 | 3.85 |
| 02/10 | 2,787 | 2,872 | 2,776 | 2,858 | +1.89% | 511,900 | 1197億2362万 | +3.25% | 529.59 | 3.8 |
| 02/09 | 2,898 | 2,899 | 2,767 | 2,805 | -1.34% | 813,100 | 1175億341万 | +1.45% | 519.76 | 3.73 |
| 02/06 | 2,800 | 2,857 | 2,770 | 2,843 | +0.49% | 713,200 | 1190億9526万 | +2.86% | 526.81 | 3.78 |
| 02/05 | 2,724 | 2,829 | 2,717 | 2,829 | +3.25% | 750,300 | 1185億879万 | +2.39% | 524.21 | 3.76 |
| 02/04 | 2,766 | 2,766 | 2,714 | 2,740 | -1.44% | 322,300 | 1147億8051万 | -0.8% | 507.72 | 3.64 |
| 02/03 | 2,750 | 2,798 | 2,735 | 2,780 | +1.94% | 665,800 | 1164億5614万 | +0.43% | 515.13 | 3.7 |
| 02/02 | 2,700 | 2,756 | 2,680 | 2,727 | +2.6% | 829,600 | 1142億3593万 | -1.55% | 505.31 | 3.63 |
| 01/30 | 2,700 | 2,788 | 2,493 | 2,658 | -2.6% | 2,361,100 | 1113億4548万 | -4.22% | 492.53 | 3.53 |
| 01/29 | 2,646 | 2,763 | 2,615 | 2,729 | +2.52% | 782,500 | 1143億1972万 | -1.98% | 505.68 | 3.63 |
| 01/28 | 2,721 | 2,732 | 2,652 | 2,662 | -2.78% | 570,600 | 1115億1304万 | -4.66% | 493.27 | 3.54 |
| 01/27 | 2,750 | 2,757 | 2,735 | 2,738 | -0.07% | 229,500 | 1146億9673万 | -2.25% | 507.35 | 3.64 |
| 01/26 | 2,728 | 2,743 | 2,677 | 2,740 | -0.8% | 477,900 | 1147億8051万 | -2.49% | 507.72 | 3.64 |
| 01/23 | 2,749 | 2,856 | 2,725 | 2,762 | +0.58% | 902,300 | 1157億211万 | -2.06% | 511.8 | 3.67 |
| 01/22 | 2,740 | 2,755 | 2,717 | 2,746 | +0.77% | 400,300 | 1150億3186万 | -2.97% | 508.83 | 3.65 |
| 01/21 | 2,802 | 2,810 | 2,701 | 2,725 | -5.38% | 1,440,600 | 1141億5215万 | -4.08% | 504.94 | 3.62 |
| 01/20 | 2,819 | 3,025 | 2,810 | 2,880 | +2.67% | 1,837,900 | 1206億4521万 | +1.09% | 533.66 | 3.83 |
| 01/19 | 2,805 | 2,805 | 2,747 | 2,805 | 0% | 401,900 | 1175億341万 | -1.75% | 519.76 | 3.73 |
| 01/16 | 2,817 | 2,830 | 2,791 | 2,805 | +0.11% | 737,400 | 1175億341万 | -2.03% | 519.76 | 3.73 |
| 01/15 | 2,760 | 2,837 | 2,746 | 2,802 | +1.41% | 954,500 | 1173億7774万 | -2.51% | 519.21 | 3.73 |
| 01/14 | 2,781 | 2,796 | 2,757 | 2,763 | -0.32% | 489,000 | 1157億4400万 | -4.2% | 511.98 | 3.67 |
| 01/13 | 2,785 | 2,802 | 2,744 | 2,772 | +1.35% | 619,300 | 1161億2102万 | -4.38% | 513.65 | 3.69 |
| 01/09 | 2,750 | 2,771 | 2,735 | 2,735 | -0.58% | 263,700 | 1145億7106万 | -6.08% | 506.79 | 3.64 |
| 01/08 | 2,750 | 2,781 | 2,750 | 2,751 | -0.04% | 379,900 | 1152億4131万 | -6.08% | 509.76 | 3.66 |
| 01/07 | 2,785 | 2,794 | 2,746 | 2,752 | -1.85% | 595,400 | 1152億8320万 | -6.55% | 509.94 | 3.66 |
| 01/06 | 2,790 | 2,833 | 2,786 | 2,804 | +0.97% | 478,400 | 1174億6152万 | -5.27% | 519.58 | 3.73 |
| 01/05 | 2,760 | 2,789 | 2,725 | 2,777 | -0.11% | 545,200 | 1163億3047万 | -6.62% | 514.58 | 3.69 |
| 2025 | ||||||||||
| 12/30 | 2,780 | 2,815 | 2,763 | 2,780 | -1.07% | 394,000 | 1164億5614万 | -6.96% | 515.13 | 3.79 |
| 12/29 | 2,805 | 2,821 | 2,752 | 2,810 | -0.14% | 689,600 | 1177億1286万 | -6.3% | 520.69 | 3.83 |
| 12/26 | 2,875 | 2,905 | 2,804 | 2,814 | -2.16% | 937,300 | 1178億8042万 | -6.42% | 521.43 | 3.84 |
| 12/25 | 2,850 | 2,893 | 2,826 | 2,876 | +1.27% | 660,200 | 1204億7765万 | -4.61% | 532.92 | 3.92 |
| 12/24 | 2,837 | 2,860 | 2,835 | 2,840 | -0.18% | 519,700 | 1189億6958万 | -5.96% | 526.25 | 3.87 |
| 12/23 | 2,888 | 2,892 | 2,835 | 2,845 | -1.49% | 658,300 | 1191億7904万 | -5.95% | 527.18 | 3.88 |
| 12/22 | 2,920 | 2,963 | 2,878 | 2,888 | -0.96% | 584,600 | 1209億8034万 | -4.75% | 535.14 | 3.94 |
| 12/19 | 2,910 | 2,960 | 2,900 | 2,916 | +0.73% | 512,700 | 1221億5328万 | -4.11% | 540.33 | 3.98 |
| 12/18 | 2,930 | 2,942 | 2,894 | 2,895 | -2.53% | 472,300 | 1212億7357万 | -5.14% | 536.44 | 3.95 |
| 12/17 | 3,000 | 3,000 | 2,947 | 2,970 | -0.7% | 313,400 | 1244億1537万 | -3.07% | 550.34 | 4.05 |
| 12/16 | 3,005 | 3,025 | 2,990 | 2,991 | -0.47% | 215,300 | 1252億9508万 | -2.7% | 554.23 | 4.08 |
| 12/15 | 3,000 | 3,045 | 2,995 | 3,005 | -0.5% | 238,200 | 1258億8155万 | -2.5% | 556.82 | 4.1 |
| 12/12 | 2,950 | 3,025 | 2,950 | 3,020 | +2.72% | 375,500 | 1265億991万 | -2.2% | 559.6 | 4.12 |
| 12/11 | 3,015 | 3,020 | 2,920 | 2,940 | -2.33% | 572,300 | 1231億5865万 | -4.92% | 544.78 | 4.01 |
| 12/10 | 3,005 | 3,035 | 2,995 | 3,010 | 0% | 238,400 | 1260億9100万 | -3.12% | 557.75 | 4.1 |
| 12/09 | 3,060 | 3,065 | 3,010 | 3,010 | -2.27% | 266,600 | 1260億9100万 | -3.53% | 557.75 | 4.1 |
| 12/08 | 3,080 | 3,115 | 3,055 | 3,080 | +0.82% | 249,700 | 1290億2335万 | -1.82% | 570.72 | 4.2 |
| 12/05 | 3,100 | 3,120 | 3,025 | 3,055 | -3.02% | 300,300 | 1279億7608万 | -2.89% | 566.09 | 4.17 |
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 | 226 181,000 3/4 | 58 46,550 11/29 | 2,431,200 3,039 6/20 | - | - | +56.93% 2/1 | -44.08% 4/2 |
| 2009年 3月期 | 130 104,000 4/4 | 31 24,500 10/10 | 3,188,000 3,985 4/4 | - | - | +39.22% 2/9 | -43.52% 10/8 |
| 2010年 3月期 | 121 97,000 3/23 | 50 40,000 11/19 | 1,655,200 2,069 3/23 | - | - | +78.49% 4/23 | -12.97% 11/19 |
| 2011年 3月期 | 263 210,700 2/23 | 103 82,000 4/2 | 7,944,800 9,931 4/21 | 94億8107万 | 36億8983万 | +31.82% 2/23 | -21.02% 5/25 |
| 2012年 3月期 | 199 159,100 4/18 | 131 105,000 8/5 | 496,000 620 4/21 | 71億5918万 | 47億2479万 | +10.64% 6/29 | -14.15% 8/2 |
| 2013年 3月期 | 165 659 2/27 | 97 389 6/5 | 548,400 137,100 12/5 | 59億3073万 | 35億84万 | +24.76% 4/24 | -20.06% 5/15 |
| 2014年 3月期 | 206 825 5/9 | 136 545 2/4 | 2,917,600 729,400 11/20 | 74億2467万 | 47億2929万 | +13.35% 11/19 | -16.42% 6/7 |
| 2015年 3月期 | 243 970 3/20 | 119 476 5/21 475 5/20 | 2,026,800 506,700 7/29 | 84億1727万 | 41億3053万 | +31.06% 4/16 | -14.6% 5/19 |
| 2016年 3月期 | 2,110 1/13 | 215 859 6/2 | 85,347,900 12/21 | 732億3894万 | 74億5405万 | +178.73% 1/12 | -18.7% 4/5 |
| 2017年 3月期 | 1,564 4/21 | 760 6/24 | 43,451,700 1/16 | 542億8706万 | 263億7990万 | +31.75% 1/16 | -24.77% 6/24 |
| 2018年 3月期 | 999 5/31 | 710 3/26 | 7,297,900 4/21 | 375億8307万 | 267億1069万 | +11.8% 5/30 | -14.09% 2/14 |
| 2019年 3月期 | 889 6/13 | 397 12/25 | 5,658,300 7/31 | 334億4480万 | 149億3541万 | +21.83% 2/26 | -25.76% 12/25 |
| 2020年 3月期 | 768 1/10 | 333 3/13 | 1,805,200 7/30 | 288億9269万 | 125億2769万 | +33.62% 4/20 | -35.65% 3/13 |
| 2021年 3月期 | 889 10/28 | 413 4/3 | 5,674,400 10/28 | 334億4480万 | 155億3734万 | +29.44% 9/14 | -16.42% 5/6 |
| 2022年 3月期 | 820 4/27 | 481 1/27 | 1,948,300 4/28 | 308億4897万 | 180億9555万 | +7.66% 3/31 | -18.59% 5/13 |
| 2023年 3月期 | 718 2/15 | 483 1/10 | 847,300 2/1 | 270億1166万 | 181億7079万 | +26.09% 2/14 | -6.95% 9/26 |
| 2024年 3月期 | 10,980 3/7 | 594 4/27 | 32,492,300 12/6 | 4130億7528万 | 223億4669万 | +104.57% 6/20 | -35.65% 4/3 |
| 2025年 3月期 | 6,640 4/22 | 2,300 8/7 8/6 | 21,899,800 4/9 | 2498億144万 | 963億4861万 | +31.68% 9/12 | -36.51% 8/5 |
| 2026年 3月期 | 4,720 6/26 | 2,478 3/31 | 24,194,600 7/31 | 1977億2410万 | 1038億515万 | +30.65% 4/21 | -29.06% 7/30 |
| 最新 | 3,215 2026/5/8 | 1,700,400 | 1346億7860万 | -1.38% 3,260 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -60%（0.4倍）
- 2007/12/28 vs 2006/12/29
- -46%（0.54倍）
- 2008/12/30 vs 2007/12/28
- -59%（0.41倍）
- 2009/12/30 vs 2008/12/30
- 31%（1.31倍）
- 2010/12/30 vs 2009/12/30
- 254%（3.54倍）
- 2011/12/30 vs 2010/12/30
- -19%（0.81倍）
- 2012/12/28 vs 2011/12/30
- -9%（0.91倍）
- 2013/12/30 vs 2012/12/28
- 13%（1.13倍）
- 2014/12/30 vs 2013/12/30
- -13%（0.87倍）
- 2015/12/30 vs 2014/12/30
- 470%（5.7倍）
- 2016/12/30 vs 2015/12/30
- 22%（1.22倍）
- 2017/12/29 vs 2016/12/30
- -13%（0.87倍）
- 2018/12/28 vs 2017/12/29
- -48%（0.52倍）
- 2019/12/30 vs 2018/12/28
- 73%（1.73倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 344%（4.44倍）
- 2024/12/30 vs 2023/12/29
- 101%（2.01倍）
- 2025/12/30 vs 2024/12/30
- -38%（0.62倍）
- 2026/05/08 vs 2025/12/30
- 16%（1.16倍）
- 過去安値
31円（2008/10/10） - 10398%（104.98倍）
3,215円（5/8）
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。
