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	497	507	497	505	+0.2%	162,700	-	+8.14%	-	-
09/24	485	509	481	504	+3.92%	244,900	-	+8.39%	-	-
09/18	492	492	484	485	-1.22%	78,100	-	+4.75%	-	-
09/17	477	492	475	491	+2.08%	161,100	-	+6.28%	-	-
09/16	473	487	468	481	+2.56%	212,800	-	+4.57%	-	-
09/15	494	499	466	469	+1.96%	385,100	-	+2.4%	-	-
09/14	455	461	448	460	+2%	104,200	-	+0.66%	-	-
09/11	445	455	444	451	-0.44%	74,300	-	-1.31%	-	-
09/10	445	456	445	453	+1.8%	64,300	-	-1.09%	-	-
09/09	453	453	445	445	-2.41%	105,800	-	-2.84%	-	-
09/08	450	460	446	456	+0.66%	84,200	-	-0.65%	-	-
09/07	463	465	453	453	-3.21%	101,000	-	-1.31%	-	-
09/04	454	468	453	468	+3.08%	64,800	-	+1.96%	-	-
09/03	454	461	450	454	+0.89%	47,900	-	-1.09%	-	-
09/02	460	460	448	450	-2.81%	132,900	-	-1.96%	-	-
09/01	471	471	459	463	-2.53%	88,700	-	+0.65%	-	-
08/31	470	478	469	475	+1.93%	122,000	-	+3.26%	-	-
08/28	454	469	454	466	+2.19%	66,000	-	+1.53%	-	-
08/27	463	463	456	456	-0.65%	49,000	-	-0.44%	-	-
08/26	463	466	458	459	-1.5%	53,900	-	+0.22%	-	-
08/25	472	472	464	466	-0.85%	39,500	-	+1.75%	-	-
08/24	464	475	464	470	+0.64%	40,400	-	+2.84%	-	-
08/21	465	474	462	467	+1.08%	76,400	-	+2.19%	-	-
08/20	460	463	452	462	+0.65%	95,000	-	+1.09%	-	-
08/19	461	467	458	459	-2.13%	87,500	-	+0.44%	-	-
08/18	458	469	455	469	+2.63%	155,400	-	+2.85%	-	-
08/17	454	465	448	457	+2.47%	169,400	-	+0.44%	-	-
08/14	437	452	436	446	+2.06%	175,300	-	-1.76%	-	-
08/13	444	446	437	437	-1.58%	207,300	-	-3.74%	-	-
08/12	444	450	442	444	+0.23%	118,100	-	-2.2%	-	-
08/10	457	457	430	443	-4.32%	305,500	-	-2.42%	-	-
08/07	465	472	457	463	+0.65%	133,600	-	+1.98%	-	-
08/06	459	466	458	460	+0.22%	138,500	-	+1.55%	-	-
08/05	461	465	459	459	-0.65%	31,700	-	+1.55%	-	-
08/04	456	464	456	462	+1.32%	49,300	-	+2.67%	-	-
08/03	462	465	453	456	-1.08%	80,000	-	+1.56%	-	-
07/31	466	469	455	461	-1.5%	61,800	-	+3.13%	-	-
07/30	466	471	461	468	+0.21%	66,300	-	+4.93%	-	-
07/29	464	468	461	467	+2.41%	152,000	-	+5.18%	-	-
07/28	462	466	455	456	-1.51%	62,200	-	+3.17%	-	-
07/27	450	463	450	463	+3.35%	91,200	-	+5.23%	-	-
07/24	453	455	445	448	-0.88%	85,300	-	+2.05%	-	-
07/23	455	458	451	452	-0.66%	59,400	-	+3.2%	-	-
07/22	457	458	453	455	-0.22%	76,100	-	+4.12%	-	-
07/21	458	466	455	456	-0.22%	75,400	-	+4.59%	-	-
07/17	461	464	453	457	-0.65%	73,400	-	+5.06%	-	-
07/16	464	467	458	460	-0.86%	64,800	-	+5.99%	-	-
07/15	452	464	452	464	+2.65%	37,200	-	+7.16%	-	-
07/14	450	459	449	452	+0.89%	58,300	-	+4.63%	-	-
07/13	447	453	444	448	+1.59%	68,500	-	+3.94%	-	-
07/10	443	446	439	441	+0.92%	74,200	-	+2.32%	-	-
07/09	438	443	435	437	-0.46%	82,500	-	+1.16%	-	-
07/08	440	443	435	439	-1.13%	90,800	-	+1.62%	-	-
07/07	445	449	441	444	+0.23%	99,300	-	+2.78%	-	-
07/06	444	446	439	443	+0.45%	121,700	-	+2.31%	-	-
07/03	441	444	437	441	+0.46%	109,600	-	+1.85%	-	-
07/02	428	442	427	439	+3.54%	162,300	-	+1.39%	-	-
07/01	422	428	420	424	-0.24%	52,000	-	-2.3%	-	-
06/30	425	428	419	425	-0.23%	79,400	-	-2.3%	-	-
06/29	420	431	420	426	+1.43%	169,800	-	-2.29%	-	-
06/26	418	423	414	420	-0.24%	93,900	-	-3.89%	-	-
06/25	422	426	417	421	+0.48%	120,300	-	-4.1%	-	-
06/24	418	421	414	419	+1.21%	83,900	-	-4.99%	-	-
06/23	420	422	413	414	-1.43%	92,000	-	-6.33%	-	-
06/22	421	428	418	420	-1.18%	150,400	-	-5.41%	-	-
06/19	425	430	416	425	-0.47%	199,100	-	-5.13%	-	-
06/18	428	434	427	427	-0.23%	74,800	-	-4.69%	-	-
06/17	431	435	428	428	+0.23%	94,300	-	-4.68%	-	-
06/16	430	433	426	427	-0.7%	81,200	-	-5.11%	-	-
06/15	438	438	429	430	-0.23%	46,700	-	-4.44%	-	-
06/12	432	439	428	431	-0.69%	98,600	-	-4.22%	-	-
06/11	441	444	431	434	-1.59%	120,700	-	-3.56%	-	-
06/10	445	445	437	441	0%	68,700	-	-2%	-	-
06/09	445	446	438	441	-2%	119,100	-	-1.78%	-	-
06/08	448	457	443	450	-0.88%	153,700	-	+0.45%	-	-
06/05	445	458	445	454	+2.95%	134,300	-	+1.57%	-	-
06/04	442	447	436	441	-0.68%	87,500	-	-1.12%	-	-
06/03	455	455	441	444	-3.06%	98,800	-	-0.22%	-	-
06/02	450	461	448	458	+1.33%	132,500	-	+3.15%	-	-
06/01	447	461	445	452	+1.57%	83,200	-	+2.03%	-	-
05/29	458	462	445	445	-2.41%	88,400	-	+0.45%	-	-
05/28	452	459	450	456	+1.56%	102,700	-	+3.17%	-	-
05/27	452	452	439	449	-0.22%	124,000	-	+1.58%	-	-
05/26	458	460	449	450	-1.1%	84,100	-	+1.81%	-	-
05/25	466	466	449	455	-1.09%	126,900	-	+3.17%	-	-
05/22	462	465	456	460	-0.43%	118,900	-	+4.55%	-	-
05/21	457	468	454	462	+2.9%	187,700	-	+5.24%	-	-
05/20	483	483	444	449	-6.07%	328,200	-	+2.51%	-	-
05/19	503	503	478	478	-5.16%	299,500	-	+9.13%	-	-
05/18	485	510	481	504	+13.26%	1,011,100	-	+15.33%	-	-
05/15	448	450	436	445	+0.45%	121,400	-	+2.53%	-	-
05/14	449	458	442	443	+0.23%	144,000	-	+1.84%	-	-
05/13	437	442	437	442	+0.91%	65,100	-	+1.61%	-	-
05/12	434	439	431	438	+0.23%	230,700	-	+0.69%	-	-
05/11	430	437	427	437	+1.63%	87,800	-	+0.23%	-	-
05/08	427	431	422	430	+1.18%	109,300	-	-1.38%	-	-
05/07	432	432	423	425	+1.19%	81,100	-	-2.52%	-	-
05/01	421	421	416	420	+0.24%	82,200	-	-3.89%	-	-
04/30	421	422	414	419	-1.41%	124,100	-	-4.12%	-	-
04/28	416	425	415	425	+1.92%	78,900	-	-2.75%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2020年 12月期	4,765 9/3	1,151 7/31	9,752,800 8/3	1725億4065万	416億7771万	880億8444万 12/30
2021年 12月期	3,365 11/16	1,701 8/5	1,183,400 11/11	1268億194万	640億6323万	795億7972万 12/30
2022年 12月期	2,149 1/4	793 10/13	5,848,200 4/12	810億8929万	299億3812万	489億2566万 12/30
2023年 12月期	1,551 2/8	876 12/12	3,127,700 8/10	589億5304万	333億5413万	368億1888万 12/29
2024年 12月期	1,088 2/28	489 10/25	2,655,500 11/14	414億2614万	186億3129万	262億7769万 12/30
2025年 12月期	739 1/29	416 10/14	1,248,300 11/17	283億8769万	162億5325万	171億1361万 12/30
最新	505 2026/9/25		162,700	202億2795万

Sun Asterisk（4053）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート