- 4076
- 2026/09/04
- 時価
- 58億円
- PER 予
- 8.58倍
- 2022年以降
- 7.06-20.86倍
（2022-2026年） - PBR
- 1.34倍
- 2022年以降
- 0.95-2.9倍
（2022-2026年） - 配当 予
- 3.49%
- ROE 予
- 15.67%
- ROA 予
- 11.59%
- 資料
- Link
- CSV,JSON
シイエヌエス（4076）の時価総額の推移
- 2022年5月31日
- 43億5900万
- 2023年5月31日
- 44億259万
- 2024年5月31日
- 49億1404万
- 2025年5月30日
- 44億1706万
- 2026年5月29日
- 47億8321万
2026/04/09～2026/09/04
株価＆時価総額の推移
| 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 | ||||||||||
| 09/04 | 2,018 | 2,018 | 2,005 | 2,005 | -0.5% | 300 | 58億2653万 | +3.35% | 8.58 | 1.34 |
| 09/03 | 2,020 | 2,020 | 2,015 | 2,015 | +0.1% | 900 | 58億5559万 | +4.3% | 8.62 | 1.35 |
| 09/02 | 2,017 | 2,017 | 2,002 | 2,013 | -0.54% | 1,800 | 58億4977万 | +4.63% | 8.62 | 1.35 |
| 09/01 | 2,019 | 2,024 | 2,001 | 2,024 | +0.35% | 900 | 58億8174万 | +5.64% | 8.66 | 1.36 |
| 08/31 | 2,019 | 2,019 | 1,992 | 2,017 | +0.25% | 2,900 | 58億6140万 | +5.77% | 8.63 | 1.35 |
| 08/28 | 2,025 | 2,025 | 1,980 | 2,012 | +1.11% | 1,400 | 58億4687万 | +5.95% | 8.61 | 1.35 |
| 08/27 | 2,025 | 2,025 | 1,984 | 1,990 | -1.39% | 2,600 | 57億8294万 | +5.18% | 8.52 | 1.33 |
| 08/26 | 1,987 | 2,018 | 1,975 | 2,018 | +2.54% | 7,100 | 58億6430万 | +7% | 8.64 | 1.35 |
| 08/25 | 1,980 | 1,980 | 1,965 | 1,968 | -0.61% | 2,100 | 57億1900万 | +4.79% | 8.42 | 1.32 |
| 08/24 | 1,980 | 1,980 | 1,970 | 1,980 | 0% | 1,800 | 57億5388万 | +5.71% | 8.47 | 1.33 |
| 08/21 | 1,973 | 1,980 | 1,963 | 1,980 | -0.4% | 800 | 57億5388万 | +6.05% | 8.47 | 1.33 |
| 08/20 | 1,987 | 1,988 | 1,963 | 1,988 | +1.9% | 500 | 57億7712万 | +6.77% | 8.51 | 1.33 |
| 08/19 | 1,970 | 1,970 | 1,951 | 1,951 | -0.96% | 700 | 56億6960万 | +5.01% | 8.35 | 1.31 |
| 08/18 | 1,993 | 1,993 | 1,970 | 1,970 | -0.86% | 1,800 | 57億2482万 | +6.37% | 8.43 | 1.32 |
| 08/17 | 1,956 | 1,990 | 1,956 | 1,987 | +1.85% | 2,400 | 57億7422万 | +7.87% | 8.5 | 1.33 |
| 08/14 | 1,942 | 1,986 | 1,942 | 1,951 | +0.52% | 2,400 | 56億6960万 | +6.44% | 8.35 | 1.31 |
| 08/13 | 1,910 | 1,945 | 1,910 | 1,941 | +2.43% | 3,700 | 56億4054万 | +6.41% | 8.31 | 1.3 |
| 08/12 | 1,879 | 1,900 | 1,879 | 1,895 | +1.88% | 1,900 | 55億687万 | +4.35% | 8.11 | 1.27 |
| 08/10 | 1,850 | 1,860 | 1,850 | 1,860 | +0.76% | 700 | 54億516万 | +2.82% | 7.96 | 1.25 |
| 08/07 | 1,847 | 1,847 | 1,846 | 1,846 | +0.6% | 500 | 53億6447万 | +2.44% | 7.9 | 1.24 |
| 08/06 | 1,819 | 1,835 | 1,819 | 1,835 | +0.44% | 600 | 53億3251万 | +2.17% | 7.85 | 1.23 |
| 08/05 | 1,819 | 1,827 | 1,819 | 1,827 | +0.94% | 1,200 | 53億926万 | +1.95% | 7.82 | 1.23 |
| 08/04 | 1,810 | 1,810 | 1,793 | 1,810 | +0.56% | 700 | 52億5986万 | +1.29% | 7.75 | 1.21 |
| 08/03 | 1,818 | 1,818 | 1,793 | 1,800 | -0.99% | 4,700 | 52億3080万 | +1.07% | 7.7 | 1.21 |
| 07/31 | 1,817 | 1,818 | 1,800 | 1,818 | +0.17% | 1,700 | 52億8310万 | +2.31% | 7.78 | 1.22 |
| 07/30 | 1,801 | 1,820 | 1,800 | 1,815 | +0.78% | 2,300 | 52億7439万 | +2.43% | 7.77 | 1.22 |
| 07/29 | 1,800 | 1,830 | 1,786 | 1,801 | -0.28% | 1,500 | 52億3370万 | +1.92% | 7.71 | 1.21 |
| 07/28 | 1,800 | 1,806 | 1,800 | 1,806 | -0.33% | 1,000 | 52億4823万 | +2.5% | 7.73 | 1.21 |
| 07/27 | 1,820 | 1,848 | 1,812 | 1,812 | +0.5% | 1,100 | 52億6567万 | +3.13% | 7.75 | 1.22 |
| 07/24 | 1,838 | 1,877 | 1,803 | 1,803 | -1.9% | 3,300 | 52億3951万 | +2.97% | 7.72 | 1.21 |
| 07/23 | 1,840 | 1,844 | 1,838 | 1,838 | 0% | 1,600 | 53億4122万 | +5.27% | 7.87 | 1.23 |
| 07/22 | 1,839 | 1,839 | 1,812 | 1,838 | -0.05% | 1,500 | 53億4122万 | +5.69% | 7.87 | 1.23 |
| 07/21 | 1,830 | 1,840 | 1,816 | 1,839 | +0.82% | 1,100 | 53億4413万 | +6.12% | 7.87 | 1.23 |
| 07/17 | 1,831 | 1,831 | 1,824 | 1,824 | -1.19% | 2,700 | 53億54万 | +5.74% | 7.81 | 1.22 |
| 07/16 | 1,864 | 1,864 | 1,846 | 1,846 | +0.11% | 2,000 | 53億6447万 | +7.51% | 7.9 | 1.24 |
| 07/15 | 1,890 | 1,890 | 1,843 | 1,844 | -2.38% | 3,500 | 53億5866万 | +7.96% | 7.89 | 1.24 |
| 07/14 | 1,848 | 1,894 | 1,846 | 1,889 | +4.48% | 17,800 | 54億8943万 | +11.12% | 8.08 | 1.27 |
| 07/13 | 1,740 | 1,808 | 1,740 | 1,808 | +5.12% | 11,100 | 52億5404万 | +7.05% | 7.74 | 1.21 |
| 07/10 | 1,764 | 1,767 | 1,720 | 1,720 | -2.49% | 2,900 | 49億9832万 | +2.26% | 7.36 | 1.15 |
| 07/09 | 1,748 | 1,764 | 1,731 | 1,764 | +1.97% | 2,700 | 51億2618万 | +5.13% | 7.55 | 1.18 |
| 07/08 | 1,735 | 1,735 | 1,729 | 1,730 | -0.63% | 1,300 | 50億2738万 | +3.41% | 7.4 | 1.16 |
| 07/07 | 1,741 | 1,741 | 1,741 | 1,741 | +1.81% | 600 | 50億5934万 | +4.19% | 7.45 | 1.17 |
| 07/06 | 1,688 | 1,710 | 1,688 | 1,710 | +1% | 700 | 49億6926万 | +2.58% | 7.32 | 1.15 |
| 07/03 | 1,660 | 1,700 | 1,660 | 1,693 | -0.41% | 8,000 | 49億1985万 | +1.68% | 7.25 | 1.14 |
| 07/02 | 1,700 | 1,700 | 1,700 | 1,700 | -1.68% | 600 | 49億4020万 | +2.22% | 7.28 | 1.14 |
| 06/30 | 1,747 | 1,747 | 1,700 | 1,729 | +2.55% | 3,000 | 50億2447万 | +4.03% | 7.4 | 1.16 |
| 06/29 | 1,685 | 1,686 | 1,685 | 1,686 | +0.3% | 200 | 48億9951万 | +1.44% | 7.22 | 1.13 |
| 06/26 | 1,694 | 1,694 | 1,662 | 1,681 | -1.18% | 1,400 | 48億8498万 | +1.08% | 7.19 | 1.13 |
| 06/25 | 1,700 | 1,710 | 1,700 | 1,701 | +1.25% | 4,400 | 49億4310万 | +2.22% | 7.28 | 1.14 |
| 06/24 | 1,680 | 1,680 | 1,680 | 1,680 | 0% | 300 | 48億8208万 | +0.9% | 7.19 | 1.13 |
| 06/23 | 1,657 | 1,680 | 1,657 | 1,680 | 0% | 300 | 48億8208万 | +0.78% | 7.19 | 1.13 |
| 06/22 | 1,699 | 1,699 | 1,680 | 1,680 | 0% | 900 | 48億8208万 | +0.6% | 7.19 | 1.13 |
| 06/19 | 1,680 | 1,681 | 1,680 | 1,680 | 0% | 400 | 48億8208万 | +0.48% | 7.19 | 1.13 |
| 06/18 | 1,680 | 1,680 | 1,680 | 1,680 | +0.24% | 100 | 48億8208万 | +0.3% | 7.19 | 1.13 |
| 06/17 | 1,620 | 1,699 | 1,620 | 1,676 | +0.96% | 1,600 | 48億7045万 | -0.06% | 7.17 | 1.12 |
| 06/16 | 1,660 | 1,660 | 1,660 | 1,660 | -0.9% | 400 | 48億2396万 | -1.25% | 7.1 | 1.11 |
| 06/15 | 1,660 | 1,675 | 1,660 | 1,675 | +2.13% | 5,200 | 48億6755万 | -0.65% | 7.17 | 1.12 |
| 06/12 | 1,593 | 1,640 | 1,593 | 1,640 | +0.86% | 600 | 47億6584万 | -2.9% | 7.02 | 1.1 |
| 06/11 | 1,638 | 1,640 | 1,626 | 1,626 | -0.43% | 1,100 | 47億2515万 | -4.07% | 6.96 | 1.09 |
| 06/10 | 1,631 | 1,642 | 1,605 | 1,633 | +0.12% | 2,300 | 47億4549万 | -3.88% | 6.99 | 1.1 |
| 06/09 | 1,630 | 1,631 | 1,630 | 1,631 | +0.43% | 300 | 47億3968万 | -4.23% | 6.98 | 1.09 |
| 06/08 | 1,603 | 1,659 | 1,603 | 1,624 | +0.06% | 1,900 | 47億1934万 | -4.86% | 6.95 | 1.09 |
| 06/05 | 1,600 | 1,647 | 1,600 | 1,623 | -0.49% | 1,100 | 47億1643万 | -5.14% | 6.95 | 1.09 |
| 06/04 | 1,605 | 1,640 | 1,602 | 1,631 | -0.06% | 1,800 | 47億3968万 | -4.79% | 6.98 | 1.09 |
| 06/03 | 1,655 | 1,655 | 1,601 | 1,632 | -2.74% | 4,400 | 47億4259万 | -4.9% | 6.98 | 1.09 |
| 06/02 | 1,691 | 1,691 | 1,650 | 1,678 | +1.64% | 900 | 48億7626万 | -2.39% | 7.18 | 1.13 |
| 06/01 | 1,606 | 1,678 | 1,606 | 1,651 | +0.3% | 7,000 | 47億9780万 | -4.07% | 7.07 | 1.11 |
| 05/29 | 1,645 | 1,650 | 1,605 | 1,646 | 0% | 1,500 | 47億8327万 | -4.58% | 8.11 | 1.1 |
| 05/28 | 1,613 | 1,646 | 1,542 | 1,646 | -1.79% | 9,800 | 47億8327万 | -4.86% | 8.11 | 1.1 |
| 05/27 | 1,748 | 1,748 | 1,657 | 1,676 | -3.34% | 5,100 | 48億7045万 | -3.4% | 8.25 | 1.12 |
| 05/26 | 1,721 | 1,743 | 1,709 | 1,734 | +1.52% | 1,600 | 50億3900万 | -0.17% | 8.54 | 1.16 |
| 05/25 | 1,719 | 1,723 | 1,681 | 1,708 | -0.64% | 1,800 | 49億6344万 | -1.67% | 8.41 | 1.15 |
| 05/22 | 1,712 | 1,719 | 1,702 | 1,719 | +0.17% | 1,600 | 49億9541万 | -1.09% | 8.47 | 1.15 |
| 05/21 | 1,724 | 1,724 | 1,681 | 1,716 | -0.41% | 2,800 | 49億8669万 | -1.27% | 8.45 | 1.15 |
| 05/20 | 1,731 | 1,731 | 1,700 | 1,723 | -1.54% | 1,900 | 50億703万 | -0.98% | 8.49 | 1.16 |
| 05/19 | 1,727 | 1,750 | 1,727 | 1,750 | +0.75% | 200 | 50億8550万 | +0.57% | 8.62 | 1.17 |
| 05/18 | 1,742 | 1,742 | 1,735 | 1,737 | -1.19% | 1,200 | 50億4772万 | -0.17% | 8.56 | 1.17 |
| 05/15 | 1,743 | 1,819 | 1,740 | 1,758 | +0.98% | 6,400 | 51億874万 | +1.15% | 8.66 | 1.18 |
| 05/14 | 1,772 | 1,772 | 1,741 | 1,741 | -1.58% | 1,200 | 50億5934万 | +0.29% | 8.58 | 1.17 |
| 05/13 | 1,778 | 1,778 | 1,765 | 1,769 | -0.56% | 1,400 | 51億4071万 | +2.08% | 8.71 | 1.19 |
| 05/12 | 1,764 | 1,784 | 1,762 | 1,779 | +0.85% | 900 | 51億6977万 | +2.95% | 8.76 | 1.19 |
| 05/11 | 1,774 | 1,790 | 1,760 | 1,764 | -0.56% | 1,500 | 51億2618万 | +2.26% | 8.69 | 1.18 |
| 05/08 | 1,738 | 1,774 | 1,738 | 1,774 | +2.07% | 1,800 | 51億5524万 | +3.02% | 8.74 | 1.19 |
| 05/07 | 1,764 | 1,764 | 1,725 | 1,738 | +0.81% | 1,400 | 50億5062万 | +1.16% | 8.56 | 1.17 |
| 05/01 | 1,735 | 1,742 | 1,724 | 1,724 | -0.63% | 1,100 | 50億994万 | +0.47% | 8.49 | 1.16 |
| 04/30 | 1,722 | 1,751 | 1,708 | 1,735 | +1.17% | 6,300 | 50億4191万 | +1.28% | 8.55 | 1.16 |
| 04/28 | 1,710 | 1,720 | 1,710 | 1,715 | +1.54% | 700 | 49億8379万 | +0.35% | 8.45 | 1.15 |
| 04/27 | 1,707 | 1,707 | 1,686 | 1,689 | -1.05% | 900 | 49億823万 | -1.11% | 8.32 | 1.13 |
| 04/24 | 1,714 | 1,714 | 1,699 | 1,707 | +0.06% | 1,100 | 49億6054万 | +0.06% | 8.41 | 1.14 |
| 04/23 | 1,721 | 1,728 | 1,680 | 1,706 | -0.87% | 2,100 | 49億5763万 | +0.06% | 8.4 | 1.14 |
| 04/22 | 1,760 | 1,760 | 1,710 | 1,721 | -2.22% | 2,200 | 50億122万 | +0.94% | 8.48 | 1.15 |
| 04/21 | 1,765 | 1,768 | 1,756 | 1,760 | -0.06% | 1,700 | 51億1456万 | +3.29% | 8.67 | 1.18 |
| 04/20 | 1,761 | 1,761 | 1,750 | 1,761 | 0% | 700 | 51億1746万 | +3.47% | 8.67 | 1.18 |
| 04/17 | 1,765 | 1,765 | 1,755 | 1,761 | +0.8% | 1,500 | 51億1746万 | +3.65% | 8.67 | 1.18 |
| 04/16 | 1,738 | 1,747 | 1,738 | 1,747 | +1.16% | 2,100 | 50億7678万 | +2.95% | 8.6 | 1.17 |
| 04/15 | 1,728 | 1,742 | 1,723 | 1,727 | +0.23% | 1,500 | 50億1866万 | +1.83% | 8.51 | 1.16 |
| 04/14 | 1,754 | 1,754 | 1,700 | 1,723 | -0.29% | 1,900 | 50億703万 | +1.65% | 8.49 | 1.16 |
| 04/13 | 1,769 | 1,769 | 1,690 | 1,728 | -2.32% | 11,400 | 50億2156万 | +2.07% | 8.51 | 1.16 |
| 04/10 | 1,721 | 1,769 | 1,721 | 1,769 | +2.79% | 4,700 | 51億4071万 | +4.55% | 8.71 | 1.19 |
| 04/09 | 1,739 | 1,753 | 1,721 | 1,721 | -0.75% | 2,000 | 50億122万 | +1.83% | 8.48 | 1.15 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2022年 5月期 | 3,035 8/20 | 1,390 2/24 | 2,910,700 8/23 | 85億8298万 | 40億3934万 | 43億5900万 5/31 |
| 2023年 5月期 | 1,670 7/14 | 1,270 1/17 | 32,700 4/13 | 48億5302万 | 36億9062万 | 44億259万 5/31 |
| 2024年 5月期 | 2,174 8/1 7/31 | 1,458 6/2 | 250,600 4/18 | 63億1764万 | 42億3694万 | 49億1404万 5/31 |
| 2025年 5月期 | 1,920 5/29 | 1,294 4/10 | 159,600 5/29 | 55億7952万 | 37億6036万 | 44億1706万 5/30 |
| 2026年 5月期 | 1,895 1/22 | 1,433 7/14 | 30,600 7/25 | 55億687万 | 41億6429万 | 47億8321万 5/29 |
| 最新 | 2,005 2026/9/4 | 300 | 58億2653万 | |||
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。
