- 3817
- 2026/09/28
- 時価
- 746億円
- PER 予
- 11.26倍
- 2010年以降
- 赤字-77.52倍
（2010-2026年） - PBR
- 1.79倍
- 2010年以降
- 0.56-2.43倍
（2010-2026年） - 配当 予
- 4.49%
- ROE 予
- 15.94%
- ROA 予
- 10.44%
- 資料
- Link
- CSV,JSON
SRA HD（3817）の株価チャート
株価
9/28
- 前日 (9/25)
- 4,855
- 始値
- 4,885
- 高値
- 4,935
- 安値
- 4,860
- 終値 +0.93%
- 4,900
- 出来高 -12.81%
- 66,700
乖離率
- 株価（5日）
移動平均値 - +1.6%
4,823 - 株価（25日）
移動平均値 - +1.37%
4,834 - 出来高（5日）
移動平均値 - +41.25%
47,220
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 4,885 | 4,935 | 4,860 | 4,900 | +0.93% | 66,700 | - | +1.37% | - | - |
| 09/25 | 4,800 | 4,855 | 4,795 | 4,855 | +1.36% | 76,500 | - | +0.5% | - | - |
| 09/24 | 4,795 | 4,815 | 4,745 | 4,790 | +0.31% | 30,200 | - | -0.83% | - | - |
| 09/18 | 4,830 | 4,830 | 4,760 | 4,775 | -0.42% | 33,400 | - | -1.14% | - | - |
| 09/17 | 4,760 | 4,825 | 4,760 | 4,795 | +0.42% | 29,300 | - | -0.81% | - | - |
| 09/16 | 4,770 | 4,800 | 4,755 | 4,775 | +0.1% | 19,800 | - | -1.2% | - | - |
| 09/15 | 4,780 | 4,800 | 4,765 | 4,770 | +0.21% | 24,000 | - | -1.39% | - | - |
| 09/14 | 4,675 | 4,760 | 4,675 | 4,760 | +1.38% | 28,600 | - | -1.65% | - | - |
| 09/11 | 4,610 | 4,705 | 4,610 | 4,695 | +0.32% | 38,700 | - | -3.06% | - | - |
| 09/10 | 4,690 | 4,690 | 4,620 | 4,680 | 0% | 23,600 | - | -3.39% | - | - |
| 09/09 | 4,730 | 4,730 | 4,660 | 4,680 | -1.78% | 43,200 | - | -3.33% | - | - |
| 09/08 | 4,815 | 4,815 | 4,760 | 4,765 | -1.24% | 29,400 | - | -1.53% | - | - |
| 09/07 | 4,860 | 4,870 | 4,810 | 4,825 | -1.13% | 26,200 | - | -0.19% | - | - |
| 09/04 | 4,850 | 4,895 | 4,850 | 4,880 | +0.41% | 19,300 | - | +1.1% | - | - |
| 09/03 | 4,850 | 4,870 | 4,810 | 4,860 | +0.62% | 34,800 | - | +0.81% | - | - |
| 09/02 | 4,905 | 4,910 | 4,830 | 4,830 | -2.42% | 54,600 | - | +0.25% | - | - |
| 09/01 | 4,990 | 5,020 | 4,935 | 4,950 | -0.8% | 30,500 | - | +2.85% | - | - |
| 08/31 | 4,980 | 5,000 | 4,935 | 4,990 | -0.1% | 35,300 | - | +3.96% | - | - |
| 08/28 | 4,910 | 5,020 | 4,910 | 4,995 | +0.91% | 38,300 | - | +4.48% | - | - |
| 08/27 | 4,900 | 4,955 | 4,865 | 4,950 | +0.92% | 32,900 | - | +3.93% | - | - |
| 08/26 | 4,930 | 4,970 | 4,905 | 4,905 | +1.45% | 36,000 | - | +3.28% | - | - |
| 08/25 | 4,880 | 4,890 | 4,810 | 4,835 | -0.72% | 18,600 | - | +2.05% | - | - |
| 08/24 | 4,890 | 4,925 | 4,825 | 4,870 | +0.41% | 39,900 | - | +3.05% | - | - |
| 08/21 | 4,885 | 4,895 | 4,835 | 4,850 | -0.41% | 20,400 | - | +2.89% | - | - |
| 08/20 | 4,830 | 4,885 | 4,820 | 4,870 | +1.04% | 28,500 | - | +3.55% | - | - |
| 08/19 | 4,885 | 4,885 | 4,785 | 4,820 | -0.52% | 33,000 | - | +2.79% | - | - |
| 08/18 | 4,770 | 4,880 | 4,770 | 4,845 | +1.57% | 36,900 | - | +3.59% | - | - |
| 08/17 | 4,890 | 4,890 | 4,770 | 4,770 | -2.45% | 42,700 | - | +2.21% | - | - |
| 08/14 | 4,740 | 4,890 | 4,740 | 4,890 | +2.52% | 36,800 | - | +4.96% | - | - |
| 08/13 | 4,800 | 4,865 | 4,730 | 4,770 | -2.05% | 58,200 | - | +2.65% | - | - |
| 08/12 | 4,850 | 4,880 | 4,810 | 4,870 | +0.41% | 41,700 | - | +4.96% | - | - |
| 08/10 | 4,850 | 4,885 | 4,790 | 4,850 | +0.31% | 37,900 | - | +4.82% | - | - |
| 08/07 | 4,710 | 4,835 | 4,700 | 4,835 | +2.76% | 43,400 | - | +4.77% | - | - |
| 08/06 | 4,640 | 4,705 | 4,625 | 4,705 | +2.06% | 41,600 | - | +2.19% | - | - |
| 08/05 | 4,650 | 4,665 | 4,595 | 4,610 | -0.65% | 33,300 | - | +0.37% | - | - |
| 08/04 | 4,635 | 4,640 | 4,585 | 4,640 | 0% | 44,000 | - | +1.18% | - | - |
| 08/03 | 4,615 | 4,655 | 4,555 | 4,640 | -0.22% | 55,600 | - | +1.33% | - | - |
| 07/31 | 4,665 | 4,735 | 4,620 | 4,650 | -1.8% | 45,900 | - | +1.73% | - | - |
| 07/30 | 4,715 | 4,770 | 4,700 | 4,735 | -1.04% | 47,000 | - | +3.93% | - | - |
| 07/29 | 4,715 | 4,800 | 4,670 | 4,785 | +2.03% | 44,400 | - | +5.4% | - | - |
| 07/28 | 4,610 | 4,710 | 4,585 | 4,690 | +1.3% | 57,000 | - | +3.72% | - | - |
| 07/27 | 4,585 | 4,640 | 4,545 | 4,630 | +2.32% | 70,400 | - | +2.64% | - | - |
| 07/24 | 4,540 | 4,550 | 4,410 | 4,525 | -0.33% | 92,700 | - | +0.42% | - | - |
| 07/23 | 4,540 | 4,565 | 4,510 | 4,540 | -1.09% | 42,000 | - | +0.78% | - | - |
| 07/22 | 4,590 | 4,595 | 4,535 | 4,590 | -1.08% | 48,800 | - | +1.93% | - | - |
| 07/21 | 4,710 | 4,805 | 4,555 | 4,640 | +2.65% | 147,800 | - | +3.16% | - | - |
| 07/17 | 4,575 | 4,600 | 4,485 | 4,520 | -1.2% | 22,700 | - | +0.6% | - | - |
| 07/16 | 4,580 | 4,600 | 4,565 | 4,575 | 0% | 34,000 | - | +1.87% | - | - |
| 07/15 | 4,565 | 4,590 | 4,525 | 4,575 | +1.1% | 22,000 | - | +1.96% | - | - |
| 07/14 | 4,585 | 4,585 | 4,525 | 4,525 | -0.11% | 10,600 | - | +0.96% | - | - |
| 07/13 | 4,600 | 4,620 | 4,505 | 4,530 | -1.2% | 32,600 | - | +1.14% | - | - |
| 07/10 | 4,585 | 4,615 | 4,565 | 4,585 | +0.33% | 23,500 | - | +2.41% | - | - |
| 07/09 | 4,585 | 4,605 | 4,545 | 4,570 | -0.22% | 27,900 | - | +2.12% | - | - |
| 07/08 | 4,600 | 4,635 | 4,580 | 4,580 | -0.43% | 29,100 | - | +2.42% | - | - |
| 07/07 | 4,550 | 4,630 | 4,550 | 4,600 | +0.88% | 37,700 | - | +2.93% | - | - |
| 07/06 | 4,550 | 4,595 | 4,535 | 4,560 | +0.22% | 27,200 | - | +2.08% | - | - |
| 07/03 | 4,595 | 4,595 | 4,525 | 4,550 | +0.11% | 20,100 | - | +1.84% | - | - |
| 07/02 | 4,500 | 4,590 | 4,445 | 4,545 | +2.6% | 31,500 | - | +1.75% | - | - |
| 07/01 | 4,450 | 4,510 | 4,400 | 4,430 | -0.11% | 46,400 | - | -0.85% | - | - |
| 06/30 | 4,465 | 4,490 | 4,395 | 4,435 | -0.67% | 57,500 | - | -0.87% | - | - |
| 06/29 | 4,485 | 4,565 | 4,435 | 4,465 | +0.45% | 35,900 | - | -0.38% | - | - |
| 06/26 | 4,280 | 4,445 | 4,280 | 4,445 | +3.86% | 49,700 | - | -0.96% | - | - |
| 06/25 | 4,365 | 4,365 | 4,270 | 4,280 | -1.38% | 51,300 | - | -4.85% | - | - |
| 06/24 | 4,375 | 4,375 | 4,315 | 4,340 | +0.58% | 29,100 | - | -3.85% | - | - |
| 06/23 | 4,410 | 4,430 | 4,300 | 4,315 | -2.6% | 100,700 | - | -4.7% | - | - |
| 06/22 | 4,500 | 4,545 | 4,400 | 4,430 | -1.45% | 28,000 | - | -2.57% | - | - |
| 06/19 | 4,520 | 4,520 | 4,440 | 4,495 | -0.44% | 24,400 | - | -1.36% | - | - |
| 06/18 | 4,525 | 4,530 | 4,475 | 4,515 | +0.78% | 19,000 | - | -1.14% | - | - |
| 06/17 | 4,465 | 4,520 | 4,460 | 4,480 | +0.34% | 19,600 | - | -2.01% | - | - |
| 06/16 | 4,550 | 4,550 | 4,445 | 4,465 | -1% | 18,400 | - | -2.34% | - | - |
| 06/15 | 4,525 | 4,545 | 4,450 | 4,510 | +0.67% | 21,700 | - | -1.38% | - | - |
| 06/12 | 4,410 | 4,505 | 4,400 | 4,480 | 0% | 34,800 | - | -2.03% | - | - |
| 06/11 | 4,470 | 4,510 | 4,410 | 4,480 | +0.67% | 51,600 | - | -2.03% | - | - |
| 06/10 | 4,455 | 4,490 | 4,430 | 4,450 | +0.11% | 23,100 | - | -2.63% | - | - |
| 06/09 | 4,540 | 4,540 | 4,445 | 4,445 | -0.56% | 20,800 | - | -2.69% | - | - |
| 06/08 | 4,585 | 4,585 | 4,440 | 4,470 | -1.65% | 25,900 | - | -2.19% | - | - |
| 06/05 | 4,510 | 4,595 | 4,505 | 4,545 | +1.22% | 20,800 | - | -0.59% | - | - |
| 06/04 | 4,470 | 4,520 | 4,435 | 4,490 | -0.22% | 31,000 | - | -1.71% | - | - |
| 06/03 | 4,565 | 4,565 | 4,475 | 4,500 | -1.42% | 30,200 | - | -1.49% | - | - |
| 06/02 | 4,520 | 4,570 | 4,465 | 4,565 | -0.11% | 33,700 | - | -0.13% | - | - |
| 06/01 | 4,530 | 4,625 | 4,490 | 4,570 | +0.99% | 37,800 | - | -0.02% | - | - |
| 05/29 | 4,560 | 4,635 | 4,525 | 4,525 | -0.98% | 28,200 | - | -1.07% | - | - |
| 05/28 | 4,535 | 4,575 | 4,515 | 4,570 | -0.54% | 33,500 | - | -0.22% | - | - |
| 05/27 | 4,600 | 4,615 | 4,560 | 4,595 | -0.65% | 24,300 | - | +0.17% | - | - |
| 05/26 | 4,625 | 4,680 | 4,580 | 4,625 | 0% | 29,600 | - | +0.72% | - | - |
| 05/25 | 4,700 | 4,700 | 4,580 | 4,625 | -1.07% | 23,400 | - | +0.59% | - | - |
| 05/22 | 4,725 | 4,725 | 4,615 | 4,675 | -0.32% | 24,000 | - | +1.56% | - | - |
| 05/21 | 4,690 | 4,735 | 4,690 | 4,690 | +0.21% | 21,500 | - | +1.82% | - | - |
| 05/20 | 4,760 | 4,770 | 4,625 | 4,680 | -2.7% | 37,300 | - | +1.54% | - | - |
| 05/19 | 4,745 | 4,820 | 4,705 | 4,810 | +2.89% | 51,000 | - | +4.25% | - | - |
| 05/18 | 4,765 | 4,765 | 4,650 | 4,675 | -1.37% | 27,800 | - | +1.28% | - | - |
| 05/15 | 4,635 | 4,800 | 4,625 | 4,740 | +2.27% | 62,900 | - | +2.55% | - | - |
| 05/14 | 4,550 | 4,680 | 4,505 | 4,635 | +3.34% | 77,500 | - | +0.22% | - | - |
| 05/13 | 4,505 | 4,525 | 4,460 | 4,485 | -0.33% | 24,400 | - | -3.15% | - | - |
| 05/12 | 4,550 | 4,550 | 4,470 | 4,500 | -0.22% | 20,300 | - | -3.06% | - | - |
| 05/11 | 4,480 | 4,515 | 4,460 | 4,510 | +0.67% | 33,300 | - | -3.05% | - | - |
| 05/08 | 4,415 | 4,485 | 4,385 | 4,480 | +1.93% | 32,800 | - | -3.78% | - | - |
| 05/07 | 4,530 | 4,530 | 4,380 | 4,395 | +0.11% | 31,400 | - | -5.69% | - | - |
| 05/01 | 4,460 | 4,490 | 4,380 | 4,390 | -2.34% | 32,200 | - | -6.08% | - | - |
| 04/30 | 4,500 | 4,500 | 4,440 | 4,495 | -0.55% | 28,900 | - | -4.1% | - | - |
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 | 4,900 2026/9/28 | 66,700 | 746億7600万 | +1.37% 4,834 | |||
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）
- 2026/09/28 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
536円（2009/01/21） - 814%（9.14倍）
4,900円（9/28）
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。
