- 3778
- 2026/09/25
- 時価
- 1570億円
- PER 予
- 100.06倍
- 2010年以降
- 3.17-874.07倍
（2010-2026年） - PBR
- 4.88倍
- 2010年以降
- 1.04-42.92倍
（2010-2026年） - 配当 予
- 0.15%
- ROE 予
- 4.88%
- ROA 予
- 1.71%
- 資料
- Link
- CSV,JSON
さくらインターネット（3778）の株価チャート
株価
9/25
- 前日 (9/24)
- 3,830
- 始値
- 3,830
- 高値
- 3,855
- 安値
- 3,740
- 終値 -2.09%
- 3,750
- 出来高 -6.05%
- 509,300
乖離率
- 株価（5日）
移動平均値 - +0.62%
3,727 - 株価（25日）
移動平均値 - +1.96%
3,678 - 出来高（5日）
移動平均値 - -29.01%
717,400
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 3,830 | 3,855 | 3,740 | 3,750 | -2.09% | 509,300 | - | +1.96% | - | - |
| 09/24 | 3,825 | 3,890 | 3,820 | 3,830 | -0.26% | 542,100 | - | +3.51% | - | - |
| 09/18 | 3,710 | 3,850 | 3,695 | 3,840 | +3.92% | 941,900 | - | +3.81% | - | - |
| 09/17 | 3,550 | 3,745 | 3,550 | 3,695 | +4.97% | 1,143,400 | - | -0.14% | - | - |
| 09/16 | 3,600 | 3,615 | 3,500 | 3,520 | -1.68% | 450,300 | - | -4.86% | - | - |
| 09/15 | 3,615 | 3,725 | 3,535 | 3,580 | -0.69% | 642,300 | - | -3.16% | - | - |
| 09/14 | 3,595 | 3,615 | 3,525 | 3,605 | -1.5% | 612,300 | - | -2.2% | - | - |
| 09/11 | 3,710 | 3,765 | 3,660 | 3,660 | -5.79% | 804,000 | - | -0.52% | - | - |
| 09/10 | 3,745 | 3,885 | 3,650 | 3,885 | +3.6% | 847,800 | - | +5.77% | - | - |
| 09/09 | 3,700 | 3,850 | 3,675 | 3,750 | +1.35% | 616,600 | - | +2.46% | - | - |
| 09/08 | 3,605 | 3,880 | 3,560 | 3,700 | +1.93% | 1,088,900 | - | +1.54% | - | - |
| 09/07 | 3,625 | 3,670 | 3,545 | 3,630 | -0.55% | 639,000 | - | +0.28% | - | - |
| 09/04 | 3,550 | 3,675 | 3,515 | 3,650 | +3.99% | 602,100 | - | +1.45% | - | - |
| 09/03 | 3,635 | 3,675 | 3,490 | 3,510 | -1.68% | 579,000 | - | -1.65% | - | - |
| 09/02 | 3,720 | 3,755 | 3,570 | 3,570 | -5.8% | 731,300 | - | +0.42% | - | - |
| 09/01 | 3,850 | 3,875 | 3,740 | 3,790 | -3.19% | 626,800 | - | +7.15% | - | - |
| 08/31 | 3,795 | 3,915 | 3,760 | 3,915 | +1.29% | 990,000 | - | +11.83% | - | - |
| 08/28 | 3,705 | 4,010 | 3,680 | 3,865 | +5.75% | 1,974,500 | - | +11.8% | - | - |
| 08/27 | 3,570 | 3,680 | 3,455 | 3,655 | +3.39% | 970,600 | - | +6.9% | - | - |
| 08/26 | 3,500 | 3,595 | 3,465 | 3,535 | +1% | 777,100 | - | +4.31% | - | - |
| 08/25 | 3,460 | 3,520 | 3,390 | 3,500 | +1.01% | 791,200 | - | +4.17% | - | - |
| 08/24 | 3,580 | 3,615 | 3,450 | 3,465 | -2.94% | 1,165,700 | - | +3.99% | - | - |
| 08/21 | 3,580 | 3,750 | 3,515 | 3,570 | 0% | 1,674,800 | - | +7.85% | - | - |
| 08/20 | 3,705 | 3,715 | 3,500 | 3,570 | -8.81% | 2,992,600 | - | +8.61% | - | - |
| 08/19 | 4,175 | 4,280 | 3,910 | 3,915 | -8.95% | 1,899,800 | - | +19.98% | - | - |
| 08/18 | 3,730 | 4,350 | 3,710 | 4,300 | +13.16% | 5,024,600 | - | +33.58% | - | - |
| 08/17 | 3,850 | 3,970 | 3,770 | 3,800 | -1.81% | 1,450,200 | - | +20.18% | - | - |
| 08/14 | 3,660 | 3,880 | 3,635 | 3,870 | +5.02% | 1,747,400 | - | +24% | - | - |
| 08/13 | 3,500 | 3,715 | 3,500 | 3,685 | +7.12% | 1,455,100 | - | +19.88% | - | - |
| 08/12 | 3,365 | 3,495 | 3,345 | 3,440 | +3.77% | 720,600 | - | +13.27% | - | - |
| 08/10 | 3,470 | 3,475 | 3,285 | 3,315 | -3.63% | 663,800 | - | +10.06% | - | - |
| 08/07 | 3,490 | 3,545 | 3,365 | 3,440 | -1.57% | 921,300 | - | +14.97% | - | - |
| 08/06 | 3,485 | 3,515 | 3,400 | 3,495 | -1.69% | 920,100 | - | +17.84% | - | - |
| 08/05 | 3,345 | 3,620 | 3,330 | 3,555 | +5.8% | 1,963,000 | - | +20.55% | - | - |
| 08/04 | 3,175 | 3,385 | 3,155 | 3,360 | +8.21% | 1,972,600 | - | +14.87% | - | - |
| 08/03 | 3,040 | 3,140 | 2,938 | 3,105 | +0.98% | 836,800 | - | +6.96% | - | - |
| 07/31 | 3,010 | 3,175 | 3,000 | 3,075 | +5.2% | 1,633,200 | - | +6.33% | - | - |
| 07/30 | 3,110 | 3,165 | 2,901 | 2,923 | -7.79% | 1,673,400 | - | +1.21% | - | - |
| 07/29 | 3,150 | 3,290 | 2,939 | 3,170 | +2.26% | 2,814,200 | - | +9.65% | - | - |
| 07/28 | 2,920 | 3,215 | 2,821 | 3,100 | +6.9% | 6,262,300 | - | +7.53% | - | - |
| 07/27 | 2,868 | 2,905 | 2,811 | 2,900 | +2.91% | 760,000 | - | +0.45% | - | - |
| 07/24 | 2,862 | 2,868 | 2,785 | 2,818 | -3.06% | 465,400 | - | -2.73% | - | - |
| 07/23 | 2,889 | 2,919 | 2,860 | 2,907 | +0.03% | 419,900 | - | +0.1% | - | - |
| 07/22 | 2,850 | 2,920 | 2,810 | 2,906 | +2.98% | 683,600 | - | -0.03% | - | - |
| 07/21 | 2,803 | 2,853 | 2,778 | 2,822 | +1.4% | 447,000 | - | -2.86% | - | - |
| 07/17 | 2,880 | 2,902 | 2,726 | 2,783 | -4.85% | 872,000 | - | -4.23% | - | - |
| 07/16 | 3,020 | 3,075 | 2,905 | 2,925 | -2.01% | 793,200 | - | +0.79% | - | - |
| 07/15 | 2,985 | 3,025 | 2,938 | 2,985 | +0.4% | 580,000 | - | +3.29% | - | - |
| 07/14 | 3,000 | 3,110 | 2,963 | 2,973 | +4.9% | 1,376,800 | - | +3.3% | - | - |
| 07/13 | 2,846 | 2,928 | 2,820 | 2,834 | -1.46% | 484,100 | - | -1.19% | - | - |
| 07/10 | 2,775 | 2,910 | 2,758 | 2,876 | +4.47% | 961,800 | - | +0.38% | - | - |
| 07/09 | 2,714 | 2,777 | 2,713 | 2,753 | +1.77% | 424,400 | - | -3.94% | - | - |
| 07/08 | 2,751 | 2,756 | 2,705 | 2,705 | -1.89% | 544,400 | - | -5.81% | - | - |
| 07/07 | 2,837 | 2,876 | 2,743 | 2,757 | -2.41% | 791,200 | - | -4.34% | - | - |
| 07/06 | 2,830 | 2,841 | 2,773 | 2,825 | +0.32% | 555,800 | - | -2.18% | - | - |
| 07/03 | 2,768 | 2,816 | 2,730 | 2,816 | +0.82% | 954,700 | - | -2.7% | - | - |
| 07/02 | 3,000 | 3,000 | 2,782 | 2,793 | -8.43% | 2,065,100 | - | -3.79% | - | - |
| 07/01 | 2,914 | 3,070 | 2,894 | 3,050 | +3.18% | 757,600 | - | +4.81% | - | - |
| 06/30 | 2,835 | 3,010 | 2,812 | 2,956 | +5.16% | 1,157,800 | - | +1.51% | - | - |
| 06/29 | 2,878 | 2,889 | 2,768 | 2,811 | -0.6% | 615,700 | - | -3.7% | - | - |
| 06/26 | 2,911 | 2,920 | 2,800 | 2,828 | -5.39% | 975,600 | - | -3.68% | - | - |
| 06/25 | 3,035 | 3,070 | 2,967 | 2,989 | -0.17% | 486,900 | - | +1.67% | - | - |
| 06/24 | 3,005 | 3,050 | 2,956 | 2,994 | +0.64% | 603,100 | - | +2.04% | - | - |
| 06/23 | 3,215 | 3,240 | 2,966 | 2,975 | -6.74% | 1,085,900 | - | +1.67% | - | - |
| 06/22 | 3,140 | 3,250 | 3,045 | 3,190 | +1.27% | 1,080,000 | - | +9.06% | - | - |
| 06/19 | 3,070 | 3,260 | 3,050 | 3,150 | +4.83% | 1,907,900 | - | +7.88% | - | - |
| 06/18 | 2,991 | 3,080 | 2,961 | 3,005 | +0.74% | 848,700 | - | +3.05% | - | - |
| 06/17 | 2,942 | 3,040 | 2,897 | 2,983 | +4.81% | 1,020,700 | - | +2.3% | - | - |
| 06/16 | 2,880 | 2,893 | 2,811 | 2,846 | -0.14% | 684,000 | - | -2.57% | - | - |
| 06/15 | 2,740 | 2,864 | 2,711 | 2,850 | +6.46% | 953,400 | - | -2.76% | - | - |
| 06/12 | 2,668 | 2,683 | 2,622 | 2,677 | +1.59% | 548,300 | - | -9.01% | - | - |
| 06/11 | 2,645 | 2,672 | 2,606 | 2,635 | -1.24% | 539,700 | - | -11.07% | - | - |
| 06/10 | 2,713 | 2,732 | 2,625 | 2,668 | -2.31% | 831,000 | - | -10.53% | - | - |
| 06/09 | 2,800 | 2,831 | 2,708 | 2,731 | -1.51% | 661,000 | - | -8.91% | - | - |
| 06/08 | 2,759 | 2,822 | 2,730 | 2,773 | -3.65% | 871,400 | - | -8% | - | - |
| 06/05 | 2,924 | 2,963 | 2,875 | 2,878 | -1.61% | 497,700 | - | -5.02% | - | - |
| 06/04 | 2,889 | 2,929 | 2,813 | 2,925 | -0.48% | 761,100 | - | -3.97% | - | - |
| 06/03 | 2,898 | 2,965 | 2,868 | 2,939 | +0.82% | 924,900 | - | -4.42% | - | - |
| 06/02 | 2,951 | 2,967 | 2,866 | 2,915 | -2.31% | 790,200 | - | -6% | - | - |
| 06/01 | 3,035 | 3,125 | 2,956 | 2,984 | -1.36% | 788,700 | - | -4.79% | - | - |
| 05/29 | 3,030 | 3,115 | 2,986 | 3,025 | +1.51% | 858,300 | - | -4.66% | - | - |
| 05/28 | 3,075 | 3,075 | 2,912 | 2,980 | -3.87% | 1,104,600 | - | -6.88% | - | - |
| 05/27 | 3,085 | 3,185 | 3,035 | 3,100 | -0.96% | 904,900 | - | -4.05% | - | - |
| 05/26 | 3,235 | 3,235 | 3,060 | 3,130 | -3.25% | 1,538,500 | - | -3.72% | - | - |
| 05/25 | 2,999 | 3,250 | 2,928 | 3,235 | +11.05% | 2,154,400 | - | -0.74% | - | - |
| 05/22 | 2,860 | 2,955 | 2,844 | 2,913 | +2.68% | 797,900 | - | -10.53% | - | - |
| 05/21 | 2,816 | 2,880 | 2,780 | 2,837 | +0.78% | 845,300 | - | -13.22% | - | - |
| 05/20 | 2,900 | 2,915 | 2,802 | 2,815 | -3.89% | 910,700 | - | -14.12% | - | - |
| 05/19 | 3,075 | 3,095 | 2,875 | 2,929 | -4.59% | 1,331,400 | - | -11.05% | - | - |
| 05/18 | 3,095 | 3,120 | 3,000 | 3,070 | +0.33% | 789,700 | - | -7.19% | - | - |
| 05/15 | 3,005 | 3,115 | 3,005 | 3,060 | +1.83% | 773,200 | - | -7.78% | - | - |
| 05/14 | 3,095 | 3,095 | 3,000 | 3,005 | -3.53% | 624,500 | - | -9.9% | - | - |
| 05/13 | 3,050 | 3,140 | 3,010 | 3,115 | +0.65% | 702,800 | - | -6.54% | - | - |
| 05/12 | 3,120 | 3,120 | 3,020 | 3,095 | -0.64% | 868,100 | - | -6.41% | - | - |
| 05/11 | 3,200 | 3,210 | 3,105 | 3,115 | -3.11% | 942,800 | - | -5.2% | - | - |
| 05/08 | 3,090 | 3,305 | 3,085 | 3,215 | +4.05% | 1,700,400 | - | -1.38% | - | - |
| 05/07 | 3,070 | 3,110 | 2,958 | 3,090 | +0.82% | 1,873,400 | - | -4.51% | - | - |
| 05/01 | 3,145 | 3,150 | 3,050 | 3,065 | -2.08% | 907,000 | - | -4.72% | - | - |
| 04/30 | 3,125 | 3,195 | 3,080 | 3,130 | -1.42% | 1,315,500 | - | -2.16% | - | - |
| 04/28 | 3,350 | 3,485 | 3,160 | 3,175 | -3.64% | 2,552,000 | - | -0.13% | - | - |
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 | 3,750 2026/9/25 | 509,300 | 1570億9012万 | +1.96% 3,678 | |||
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）
- 2026/09/25 vs 2025/12/30
- 35%（1.35倍）
- 過去安値
31円（2008/10/10） - 12145%（122.45倍）
3,750円（9/25）
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。
