SRA HD（3817）の株価チャート
株価
6/3
- 前日 (6/2)
- 4,565
- 始値
- 4,565
- 高値
- 4,565
- 安値
- 4,475
- 終値 -1.42%
- 4,500
- 出来高 -10.39%
- 30,200
乖離率
- 株価（5日）
移動平均値 - -1.01%
4,546 - 株価（25日）
移動平均値 - -1.49%
4,568 - 出来高（5日）
移動平均値 - -7.59%
32,680
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 4,565 | 4,565 | 4,475 | 4,500 | -1.42% | 30,200 | 685億8000万 | -1.49% | 10.34 | 1.69 |
| 06/02 | 4,520 | 4,570 | 4,465 | 4,565 | -0.11% | 33,700 | 695億7060万 | -0.13% | 10.49 | 1.72 |
| 06/01 | 4,530 | 4,625 | 4,490 | 4,570 | +0.99% | 37,800 | 696億4680万 | -0.02% | 10.5 | 1.72 |
| 05/29 | 4,560 | 4,635 | 4,525 | 4,525 | -0.98% | 28,200 | 689億6100万 | -1.07% | 10.39 | 1.7 |
| 05/28 | 4,535 | 4,575 | 4,515 | 4,570 | -0.54% | 33,500 | 696億4680万 | -0.22% | 10.5 | 1.72 |
| 05/27 | 4,600 | 4,615 | 4,560 | 4,595 | -0.65% | 24,300 | 700億2780万 | +0.17% | 10.56 | 1.73 |
| 05/26 | 4,625 | 4,680 | 4,580 | 4,625 | 0% | 29,600 | 704億8500万 | +0.72% | 10.62 | 1.74 |
| 05/25 | 4,700 | 4,700 | 4,580 | 4,625 | -1.07% | 23,400 | 704億8500万 | +0.59% | 10.62 | 1.74 |
| 05/22 | 4,725 | 4,725 | 4,615 | 4,675 | -0.32% | 24,000 | 712億4700万 | +1.56% | 10.74 | 1.76 |
| 05/21 | 4,690 | 4,735 | 4,690 | 4,690 | +0.21% | 21,500 | 714億7560万 | +1.82% | 10.77 | 1.76 |
| 05/20 | 4,760 | 4,770 | 4,625 | 4,680 | -2.7% | 37,300 | 713億2320万 | +1.54% | 10.75 | 1.76 |
| 05/19 | 4,745 | 4,820 | 4,705 | 4,810 | +2.89% | 51,000 | 733億440万 | +4.25% | 11.05 | 1.81 |
| 05/18 | 4,765 | 4,765 | 4,650 | 4,675 | -1.37% | 27,800 | 712億4700万 | +1.28% | 10.74 | 1.76 |
| 05/15 | 4,635 | 4,800 | 4,625 | 4,740 | +2.27% | 62,900 | 722億3760万 | +2.55% | 10.89 | 1.78 |
| 05/14 | 4,550 | 4,680 | 4,505 | 4,635 | +3.34% | 77,500 | 706億3740万 | +0.22% | 10.65 | 1.74 |
| 05/13 | 4,505 | 4,525 | 4,460 | 4,485 | -0.33% | 24,400 | 683億5140万 | -3.15% | 10.3 | 1.69 |
| 05/12 | 4,550 | 4,550 | 4,470 | 4,500 | -0.22% | 20,300 | 685億8000万 | -3.06% | 10.34 | 1.69 |
| 05/11 | 4,480 | 4,515 | 4,460 | 4,510 | +0.67% | 33,300 | 687億3240万 | -3.05% | 10.36 | 1.7 |
| 05/08 | 4,415 | 4,485 | 4,385 | 4,480 | +1.93% | 32,800 | 682億7520万 | -3.78% | 10.29 | 1.68 |
| 05/07 | 4,530 | 4,530 | 4,380 | 4,395 | +0.11% | 31,400 | 669億7980万 | -5.69% | 10.1 | 1.65 |
| 05/01 | 4,460 | 4,490 | 4,380 | 4,390 | -2.34% | 32,200 | 669億360万 | -6.08% | 10.08 | 1.65 |
| 04/30 | 4,500 | 4,500 | 4,440 | 4,495 | -0.55% | 28,900 | 685億380万 | -4.1% | 10.33 | 1.69 |
| 04/28 | 4,470 | 4,525 | 4,450 | 4,520 | +1.46% | 43,600 | 688億8480万 | -3.77% | 10.38 | 1.7 |
| 04/27 | 4,485 | 4,490 | 4,425 | 4,455 | -0.67% | 32,700 | 678億9420万 | -5.33% | 10.23 | 1.67 |
| 04/24 | 4,510 | 4,540 | 4,475 | 4,485 | -1.86% | 27,000 | 683億5140万 | -4.84% | 10.3 | 1.69 |
| 04/23 | 4,630 | 4,630 | 4,460 | 4,570 | -0.11% | 58,300 | 696億4680万 | -3.26% | 10.5 | 1.72 |
| 04/22 | 4,650 | 4,685 | 4,560 | 4,575 | -1.29% | 35,500 | 697億2300万 | -3.38% | 10.51 | 1.72 |
| 04/21 | 4,720 | 4,720 | 4,620 | 4,635 | -1.07% | 23,600 | 706億3740万 | -2.3% | 10.65 | 1.74 |
| 04/20 | 4,795 | 4,795 | 4,660 | 4,685 | -1.37% | 21,200 | 713億9940万 | -1.37% | 10.76 | 1.76 |
| 04/17 | 4,725 | 4,810 | 4,725 | 4,750 | +0.53% | 21,100 | 723億9000万 | -0.08% | 10.91 | 1.79 |
| 04/16 | 4,810 | 4,850 | 4,715 | 4,725 | -0.63% | 22,200 | 720億900万 | -0.69% | 10.85 | 1.78 |
| 04/15 | 4,760 | 4,820 | 4,740 | 4,755 | -0.11% | 19,200 | 724億6620万 | -0.27% | 10.92 | 1.79 |
| 04/14 | 4,750 | 4,790 | 4,710 | 4,760 | +0.32% | 15,200 | 725億4240万 | -0.34% | 10.93 | 1.79 |
| 04/13 | 4,700 | 4,755 | 4,665 | 4,745 | -0.42% | 33,300 | 723億1380万 | -0.82% | 10.9 | 1.78 |
| 04/10 | 4,825 | 4,850 | 4,745 | 4,765 | -0.94% | 32,600 | 726億1860万 | -0.58% | 10.95 | 1.79 |
| 04/09 | 4,910 | 4,910 | 4,795 | 4,810 | -0.93% | 20,500 | 733億440万 | +0.21% | 11.05 | 1.81 |
| 04/08 | 4,905 | 4,905 | 4,855 | 4,855 | +0.41% | 19,500 | 739億9020万 | +1.12% | 11.15 | 1.83 |
| 04/07 | 4,795 | 4,860 | 4,795 | 4,835 | +0.62% | 14,800 | 736億8540万 | +0.69% | 11.11 | 1.82 |
| 04/06 | 4,810 | 4,825 | 4,750 | 4,805 | +0.21% | 28,700 | 732億2820万 | -0.08% | 11.04 | 1.81 |
| 04/03 | 4,785 | 4,820 | 4,740 | 4,795 | +1.05% | 26,500 | 730億7580万 | -0.5% | 11.01 | 1.8 |
| 04/02 | 4,790 | 4,800 | 4,695 | 4,745 | -0.52% | 29,500 | 723億1380万 | -1.76% | 10.9 | 1.78 |
| 04/01 | 4,720 | 4,790 | 4,670 | 4,770 | +3.47% | 50,600 | 726億9480万 | -1.49% | 10.96 | 1.79 |
| 03/31 | 4,615 | 4,625 | 4,550 | 4,610 | +0.99% | 36,900 | 702億5640万 | -4.91% | 10.4 | 1.73 |
| 03/30 | 4,505 | 4,565 | 4,450 | 4,565 | -3.69% | 71,400 | 695億7060万 | -6.13% | 10.3 | 1.72 |
| 03/27 | 4,745 | 4,765 | 4,710 | 4,740 | +0.32% | 29,100 | 722億3760万 | -2.87% | 10.69 | 1.78 |
| 03/26 | 4,720 | 4,735 | 4,660 | 4,725 | -0.32% | 24,500 | 720億900万 | -3.33% | 10.66 | 1.78 |
| 03/25 | 4,740 | 4,785 | 4,725 | 4,740 | 0% | 23,900 | 722億3760万 | -3.21% | 10.69 | 1.78 |
| 03/24 | 4,720 | 4,765 | 4,685 | 4,740 | +1.94% | 19,900 | 722億3760万 | -3.48% | 10.69 | 1.78 |
| 03/23 | 4,730 | 4,730 | 4,615 | 4,650 | -2.21% | 34,400 | 708億6600万 | -5.51% | 10.49 | 1.75 |
| 03/19 | 4,800 | 4,850 | 4,755 | 4,755 | -1.96% | 19,100 | 724億6620万 | -3.9% | 10.73 | 1.79 |
| 03/18 | 4,800 | 4,850 | 4,800 | 4,850 | +1.04% | 18,100 | 739億1400万 | -2.47% | 10.94 | 1.82 |
| 03/17 | 4,840 | 4,840 | 4,770 | 4,800 | +0.31% | 11,600 | 731億5200万 | -3.77% | 10.83 | 1.8 |
| 03/16 | 4,800 | 4,815 | 4,770 | 4,785 | 0% | 16,800 | 729億2340万 | -4.45% | 10.79 | 1.8 |
| 03/13 | 4,780 | 4,825 | 4,750 | 4,785 | -1.34% | 50,900 | 729億2340万 | -4.95% | 10.79 | 1.8 |
| 03/12 | 4,975 | 4,975 | 4,785 | 4,850 | -2.22% | 43,700 | 739億1400万 | -4.24% | 10.94 | 1.82 |
| 03/11 | 5,020 | 5,020 | 4,955 | 4,960 | -0.1% | 11,700 | 755億9040万 | -2.69% | 11.19 | 1.86 |
| 03/10 | 5,040 | 5,050 | 4,955 | 4,965 | 0% | 21,600 | 756億6660万 | -3.08% | 11.2 | 1.87 |
| 03/09 | 4,850 | 4,980 | 4,800 | 4,965 | 0% | 37,800 | 756億6660万 | -3.59% | 11.2 | 1.87 |
| 03/06 | 4,915 | 4,980 | 4,890 | 4,965 | +0.51% | 26,500 | 756億6660万 | -4.1% | 11.2 | 1.87 |
| 03/05 | 4,945 | 4,990 | 4,905 | 4,940 | +2.07% | 26,900 | 752億8560万 | -5.05% | 11.14 | 1.86 |
| 03/04 | 4,850 | 4,850 | 4,750 | 4,840 | -0.72% | 43,200 | 737億6160万 | -7.53% | 10.92 | 1.82 |
| 03/03 | 4,965 | 4,995 | 4,870 | 4,875 | -2.5% | 37,600 | 742億9500万 | -7.42% | 11 | 1.83 |
| 03/02 | 5,040 | 5,040 | 4,960 | 5,000 | -1.19% | 22,100 | 762億 | -5.66% | 11.28 | 1.88 |
| 02/27 | 5,080 | 5,090 | 5,050 | 5,060 | -0.39% | 16,700 | 771億1440万 | -5.05% | 11.41 | 1.9 |
| 02/26 | 5,030 | 5,100 | 5,000 | 5,080 | +0.99% | 20,400 | 774億1920万 | -5.19% | 11.46 | 1.91 |
| 02/25 | 4,965 | 5,040 | 4,960 | 5,030 | +1.93% | 30,000 | 766億5720万 | -6.63% | 11.35 | 1.89 |
| 02/24 | 4,920 | 4,990 | 4,855 | 4,935 | -0.8% | 38,000 | 752億940万 | -8.91% | 11.13 | 1.86 |
| 02/20 | 4,995 | 4,995 | 4,910 | 4,975 | -0.5% | 22,300 | 758億1900万 | -8.77% | 11.22 | 1.87 |
| 02/19 | 4,920 | 5,000 | 4,900 | 5,000 | +1.63% | 42,900 | 762億 | -8.81% | 11.28 | 1.88 |
| 02/18 | 5,000 | 5,020 | 4,920 | 4,920 | -1.01% | 21,500 | 749億8080万 | -10.66% | 11.1 | 1.85 |
| 02/17 | 5,080 | 5,090 | 4,935 | 4,970 | -1.97% | 47,900 | 757億4280万 | -10.08% | 11.21 | 1.87 |
| 02/16 | 4,965 | 5,070 | 4,880 | 5,070 | +1.5% | 58,100 | 772億6680万 | -8.53% | 11.44 | 1.91 |
| 02/13 | 5,220 | 5,250 | 4,900 | 4,995 | -6.11% | 86,800 | 761億2380万 | -10.21% | 11.27 | 1.88 |
| 02/12 | 5,400 | 5,420 | 5,300 | 5,320 | -1.12% | 27,900 | 810億7680万 | -4.63% | 12 | 2 |
| 02/10 | 5,250 | 5,420 | 5,240 | 5,380 | +2.67% | 43,100 | 819億9120万 | -3.64% | 12.14 | 2.02 |
| 02/09 | 5,350 | 5,350 | 5,220 | 5,240 | -0.95% | 49,100 | 798億5760万 | -6.13% | 11.82 | 1.97 |
| 02/06 | 5,400 | 5,400 | 5,210 | 5,290 | -2.76% | 56,700 | 806億1960万 | -5.23% | 11.93 | 1.99 |
| 02/05 | 5,600 | 5,620 | 5,420 | 5,440 | -2.16% | 26,100 | 829億560万 | -2.58% | 12.27 | 2.05 |
| 02/04 | 5,640 | 5,640 | 5,530 | 5,560 | -1.42% | 31,200 | 847億3440万 | -0.3% | 12.54 | 2.09 |
| 02/03 | 5,660 | 5,710 | 5,630 | 5,640 | +0.18% | 21,800 | 859億5360万 | +1.37% | 12.72 | 2.12 |
| 02/02 | 5,690 | 5,720 | 5,630 | 5,630 | +0.18% | 16,000 | 858億120万 | +1.46% | 12.7 | 2.12 |
| 01/30 | 5,650 | 5,660 | 5,580 | 5,620 | -0.53% | 16,100 | 856億4880万 | +1.55% | 12.68 | 2.11 |
| 01/29 | 5,590 | 5,660 | 5,560 | 5,650 | +0.71% | 19,400 | 861億600万 | +2.36% | 12.74 | 2.12 |
| 01/28 | 5,710 | 5,710 | 5,600 | 5,610 | -1.75% | 23,600 | 854億9640万 | +1.98% | 12.65 | 2.11 |
| 01/27 | 5,620 | 5,720 | 5,560 | 5,710 | +1.24% | 25,200 | 870億2040万 | +4.12% | 12.88 | 2.15 |
| 01/26 | 5,710 | 5,720 | 5,640 | 5,640 | -1.57% | 31,800 | 859億5360万 | +3.24% | 12.72 | 2.12 |
| 01/23 | 5,740 | 5,800 | 5,720 | 5,730 | -0.17% | 17,000 | 873億2520万 | +5.23% | 12.92 | 2.15 |
| 01/22 | 5,840 | 5,840 | 5,690 | 5,740 | -0.69% | 26,400 | 874億7760万 | +5.79% | 12.95 | 2.16 |
| 01/21 | 5,740 | 5,860 | 5,720 | 5,780 | -0.34% | 30,700 | 880億8720万 | +6.92% | 13.04 | 2.17 |
| 01/20 | 5,800 | 5,840 | 5,740 | 5,800 | -0.17% | 33,200 | 883億9200万 | +7.87% | 13.08 | 2.18 |
| 01/19 | 5,830 | 5,870 | 5,800 | 5,810 | +0.17% | 23,000 | 885億4440万 | +8.6% | 13.11 | 2.18 |
| 01/16 | 5,730 | 5,860 | 5,730 | 5,800 | +1.22% | 37,500 | 883億9200万 | +8.98% | 13.08 | 2.18 |
| 01/15 | 5,550 | 5,760 | 5,550 | 5,730 | +2.5% | 26,700 | 873億2520万 | +8.22% | 12.92 | 2.15 |
| 01/14 | 5,370 | 5,590 | 5,370 | 5,590 | +3.14% | 59,400 | 851億9160万 | +6.07% | 12.61 | 2.1 |
| 01/13 | 5,470 | 5,470 | 5,320 | 5,420 | +0.56% | 48,000 | 826億80万 | +3.16% | 12.23 | 2.04 |
| 01/09 | 5,530 | 5,550 | 5,340 | 5,390 | -2.88% | 41,400 | 821億4360万 | +2.82% | 12.16 | 2.03 |
| 01/08 | 5,440 | 5,640 | 5,440 | 5,550 | +2.97% | 41,500 | 845億8200万 | +6.08% | 12.52 | 2.09 |
| 01/07 | 5,480 | 5,480 | 5,390 | 5,390 | -0.92% | 23,900 | 821億4360万 | +3.3% | 12.16 | 2.03 |
| 01/06 | 5,360 | 5,490 | 5,210 | 5,440 | +1.68% | 60,000 | 829億560万 | +4.41% | 12.27 | 2.05 |
| 01/05 | 5,260 | 5,420 | 5,250 | 5,350 | +1.9% | 29,600 | 815億3400万 | +2.86% | 12.07 | 2.01 |
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 | 1,970 4/18 | 1,250 1/22 | 136,400 3/25 | - | - | +17.32% 2/25 | -25.02% 1/22 |
| 2009年 3月期 | 1,800 4/1 | 536 1/21 | 131,100 8/19 | - | - | +13.07% 3/25 | -33.49% 10/27 |
| 2010年 3月期 | 899 3/26 | 563 4/10 | 114,900 10/9 | - | - | +28.59% 5/22 | -7.91% 10/9 |
| 2011年 3月期 | 988 1/20 | 685 3/15 | 73,000 4/14 | 150億5712万 | 104億3940万 | +10.71% 1/19 | -18.38% 3/15 |
| 2012年 3月期 | 979 3/22 | 689 4/13 | 202,500 4/13 | 149億1996万 | 105億36万 | +8.58% 3/16 | -6.97% 4/11 |
| 2013年 3月期 | 1,148 3/22 | 794 5/23 | 68,400 3/25 | 174億9552万 | 121億56万 | +8.89% 6/22 | -8.22% 5/21 |
| 2014年 3月期 | 1,455 2/13 | 970 6/7 | 122,900 6/21 | 221億7420万 | 147億8280万 | +11.14% 1/8 | -11.64% 6/7 |
| 2015年 3月期 | 1,776 7/31 | 1,319 4/7 | 75,700 4/21 | 270億6624万 | 201億156万 | +9.31% 7/31 | -7.96% 10/21 |
| 2016年 3月期 | 2,972 1/4 | 1,591 5/8 | 362,500 6/26 | 452億9328万 | 242億4684万 | +21.76% 6/25 | -19.64% 2/12 |
| 2017年 3月期 | 3,215 3/13 | 1,840 6/24 | 132,900 1/11 | 489億9660万 | 280億4160万 | +11.78% 10/19 | -12.84% 6/24 |
| 2018年 3月期 | 4,220 12/26 | 2,608 8/10 | 413,100 8/10 | 643億1280万 | 397億4592万 | +16.82% 12/25 | -15.57% 2/13 |
| 2019年 3月期 | 3,585 10/1 | 2,362 12/25 | 144,900 11/9 | 546億3540万 | 359億9688万 | +8.37% 7/19 | -14.87% 12/25 |
| 2020年 3月期 | 2,847 2/10 | 1,774 3/17 | 68,500 6/21 | 433億8828万 | 270億3576万 | +8.86% 6/25 | -24.21% 3/16 |
| 2021年 3月期 | 2,805 3/29 | 1,884 4/6 | 134,500 5/28 | 427億4820万 | 287億1216万 | +12.47% 5/29 | -4.67% 10/30 |
| 2022年 3月期 | 3,100 9/27 9/24 | 2,465 5/13 | 96,100 10/28 | 472億4400万 | 375億6660万 | +7.98% 9/24 | -5.71% 5/13 |
| 2023年 3月期 | 3,430 11/4 | 2,661 6/20 | 98,000 11/4 | 522億7320万 | 405億5364万 | +5.18% 7/26 | -5.29% 12/23 |
| 2024年 3月期 | 4,115 3/22 3/21 | 2,903 4/11 4/6 | 93,000 5/19 | 627億1260万 | 442億4172万 | +10.28% 9/7 | -5.26% 10/26 |
| 2025年 3月期 | 4,675 3/10 | 3,455 8/5 | 86,700 12/20 | 712億4700万 | 526億5420万 | +9.18% 6/27 | -17.51% 8/5 |
| 2026年 3月期 | 5,870 1/19 | 3,850 4/7 | 86,800 2/13 | 894億5880万 | 586億7400万 | +8.97% 1/16 | -10.65% 2/18 |
| 最新 | 4,500 2026/6/3 | 30,200 | 685億8000万 | -1.49% 4,568 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- 1%（1.01倍）
- 2008/12/30 vs 2007/12/28
- -61%（0.39倍）
- 2009/12/30 vs 2008/12/30
- 20%（1.2倍）
- 2010/12/30 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- 102%（2.02倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- 57%（1.57倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/12/30 vs 2024/12/30
- 24%（1.24倍）
- 2026/06/03 vs 2025/12/30
- -14%（0.86倍）
- 過去安値
536円（2009/01/21） - 740%（8.4倍）
4,500円（6/3）
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。
