シイエヌエス（4076）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,657
- 始値
- 1,668
- 高値
- 1,687
- 安値
- 1,653
- 終値 +1.81%
- 1,687
- 出来高 +775%
- 7,000
乖離率
- 株価（5日）
移動平均値 - +1.57%
1,661 - 株価（25日）
移動平均値 - -0.35%
1,693 - 出来高（5日）
移動平均値 - +40%
5,000
2025/10/24～2026/03/27
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 | ||||||||||
| 03/27 | 1,668 | 1,687 | 1,653 | 1,687 | +1.81% | 7,000 | 49億242万 | -0.35% | 10.15 | 1.22 |
| 03/26 | 1,661 | 1,661 | 1,616 | 1,657 | +0.79% | 800 | 48億1524万 | -2.13% | 9.97 | 1.2 |
| 03/25 | 1,684 | 1,684 | 1,644 | 1,644 | -2.38% | 900 | 47億7746万 | -2.95% | 9.89 | 1.19 |
| 03/24 | 1,632 | 1,686 | 1,617 | 1,684 | +3.19% | 7,900 | 48億9370万 | -0.65% | 10.13 | 1.22 |
| 03/23 | 1,604 | 1,686 | 1,604 | 1,632 | -3.94% | 8,400 | 47億4259万 | -3.72% | 9.82 | 1.18 |
| 03/19 | 1,699 | 1,699 | 1,699 | 1,699 | 0% | 100 | 49億3729万 | 0% | 10.22 | 1.23 |
| 03/18 | 1,695 | 1,699 | 1,695 | 1,699 | -0.06% | 300 | 49億3729万 | -0.06% | 10.22 | 1.23 |
| 03/17 | 1,660 | 1,700 | 1,660 | 1,700 | +0.12% | 200 | 49億4020万 | -0.06% | 10.23 | 1.23 |
| 03/16 | 1,660 | 1,698 | 1,660 | 1,698 | -0.12% | 1,000 | 49億3438万 | -0.24% | 10.22 | 1.23 |
| 03/13 | 1,707 | 1,707 | 1,699 | 1,700 | -0.41% | 900 | 49億4020万 | -0.18% | 10.23 | 1.23 |
| 03/12 | 1,739 | 1,739 | 1,690 | 1,707 | -0.35% | 2,800 | 49億6054万 | +0.23% | 10.27 | 1.24 |
| 03/11 | 1,700 | 1,717 | 1,699 | 1,713 | +0.82% | 2,400 | 49億7797万 | +0.53% | 10.31 | 1.24 |
| 03/10 | 1,690 | 1,708 | 1,690 | 1,699 | +0.77% | 2,000 | 49億3729万 | -0.35% | 10.22 | 1.23 |
| 03/09 | 1,689 | 1,695 | 1,648 | 1,686 | -1% | 5,500 | 48億9951万 | -1.29% | 10.14 | 1.22 |
| 03/06 | 1,688 | 1,712 | 1,688 | 1,703 | -0.47% | 600 | 49億4891万 | -0.58% | 10.25 | 1.23 |
| 03/05 | 1,695 | 1,711 | 1,689 | 1,711 | +1.42% | 900 | 49億7216万 | -0.41% | 10.29 | 1.24 |
| 03/04 | 1,687 | 1,693 | 1,680 | 1,687 | -1.35% | 3,700 | 49億242万 | -2.09% | 10.15 | 1.22 |
| 03/03 | 1,708 | 1,710 | 1,700 | 1,710 | 0% | 2,200 | 49億6926万 | -1.1% | 10.29 | 1.24 |
| 03/02 | 1,720 | 1,720 | 1,705 | 1,710 | 0% | 2,200 | 49億6926万 | -1.5% | 10.29 | 1.24 |
| 02/27 | 1,716 | 1,730 | 1,710 | 1,710 | +0.12% | 2,400 | 49億6926万 | -1.72% | 10.29 | 1.24 |
| 02/26 | 1,690 | 1,708 | 1,690 | 1,708 | +1.12% | 700 | 49億6344万 | -1.84% | 10.28 | 1.24 |
| 02/25 | 1,690 | 1,702 | 1,689 | 1,689 | -0.06% | 2,600 | 49億823万 | -3.04% | 10.16 | 1.22 |
| 02/24 | 1,700 | 1,729 | 1,690 | 1,690 | -0.59% | 3,700 | 49億1114万 | -3.15% | 10.17 | 1.22 |
| 02/20 | 1,690 | 1,700 | 1,690 | 1,700 | +0.18% | 3,400 | 49億4020万 | -2.75% | 10.23 | 1.23 |
| 02/19 | 1,688 | 1,752 | 1,664 | 1,697 | +0.59% | 8,400 | 49億3148万 | -3.08% | 10.21 | 1.23 |
| 02/18 | 1,675 | 1,687 | 1,675 | 1,687 | +0.54% | 2,300 | 49億242万 | -3.82% | 10.15 | 1.22 |
| 02/17 | 1,684 | 1,685 | 1,678 | 1,678 | -0.36% | 1,200 | 48億7626万 | -4.5% | 10.1 | 1.21 |
| 02/16 | 1,675 | 1,684 | 1,640 | 1,684 | +0.18% | 14,300 | 48億9370万 | -4.32% | 10.13 | 1.22 |
| 02/13 | 1,728 | 1,728 | 1,681 | 1,681 | -2.83% | 8,800 | 48億8498万 | -4.54% | 10.11 | 1.22 |
| 02/12 | 1,738 | 1,738 | 1,727 | 1,730 | +0.41% | 2,400 | 50億2738万 | -1.87% | 10.41 | 1.25 |
| 02/10 | 1,722 | 1,723 | 1,722 | 1,723 | +0.06% | 300 | 50億703万 | -2.21% | 10.37 | 1.25 |
| 02/09 | 1,720 | 1,722 | 1,720 | 1,722 | +0.12% | 800 | 50億413万 | -2.27% | 10.36 | 1.25 |
| 02/06 | 1,714 | 1,724 | 1,708 | 1,720 | -0.06% | 1,000 | 49億9832万 | -2.38% | 10.35 | 1.24 |
| 02/05 | 1,724 | 1,726 | 1,720 | 1,721 | +0.53% | 3,600 | 50億122万 | -2.27% | 10.35 | 1.25 |
| 02/04 | 1,712 | 1,725 | 1,712 | 1,712 | -0.81% | 3,700 | 49億7507万 | -2.67% | 10.3 | 1.24 |
| 02/03 | 1,751 | 1,751 | 1,711 | 1,726 | -1.43% | 1,600 | 50億1575万 | -1.82% | 10.38 | 1.25 |
| 02/02 | 1,758 | 1,795 | 1,751 | 1,751 | -0.4% | 3,000 | 50億8840万 | -0.4% | 10.53 | 1.27 |
| 01/30 | 1,795 | 1,810 | 1,753 | 1,758 | -2.87% | 5,200 | 51億874万 | +0.06% | 10.58 | 1.27 |
| 01/29 | 1,834 | 1,834 | 1,810 | 1,810 | -1.04% | 1,700 | 52億5986万 | +3.08% | 10.89 | 1.31 |
| 01/28 | 1,830 | 1,840 | 1,829 | 1,829 | -0.87% | 600 | 53億1507万 | +4.39% | 11 | 1.32 |
| 01/27 | 1,840 | 1,845 | 1,810 | 1,845 | +0.27% | 700 | 53億6157万 | +5.67% | 11.1 | 1.34 |
| 01/26 | 1,880 | 1,880 | 1,829 | 1,840 | -2.34% | 3,000 | 53億4704万 | +5.75% | 11.07 | 1.33 |
| 01/23 | 1,810 | 1,884 | 1,794 | 1,884 | +5.02% | 1,900 | 54億7490万 | +8.71% | 11.34 | 1.36 |
| 01/22 | 1,733 | 1,895 | 1,725 | 1,794 | +4% | 21,500 | 52億1336万 | +4% | 10.79 | 1.3 |
| 01/21 | 1,748 | 1,748 | 1,700 | 1,725 | -1.82% | 1,900 | 50億1285万 | +0.29% | 10.38 | 1.25 |
| 01/20 | 1,750 | 1,760 | 1,747 | 1,757 | +0.17% | 2,700 | 51億584万 | +2.33% | 10.57 | 1.27 |
| 01/19 | 1,773 | 1,773 | 1,751 | 1,754 | -0.79% | 3,900 | 50億9712万 | +2.39% | 10.55 | 1.27 |
| 01/16 | 1,779 | 1,779 | 1,768 | 1,768 | -0.67% | 700 | 51億3780万 | +3.45% | 10.64 | 1.28 |
| 01/15 | 1,761 | 1,780 | 1,761 | 1,780 | +0.96% | 4,300 | 51億7268万 | +4.46% | 10.71 | 1.29 |
| 01/14 | 1,780 | 1,782 | 1,751 | 1,763 | -0.96% | 7,300 | 51億2327万 | +3.71% | 10.61 | 1.28 |
| 01/13 | 1,785 | 1,819 | 1,760 | 1,780 | +2.01% | 22,700 | 51億7268万 | +4.95% | 10.71 | 1.29 |
| 01/09 | 1,716 | 1,745 | 1,713 | 1,745 | +1.57% | 9,300 | 50億7097万 | +3.13% | 10.5 | 1.26 |
| 01/08 | 1,718 | 1,719 | 1,706 | 1,718 | 0% | 2,400 | 49億9250万 | +1.66% | 10.34 | 1.24 |
| 01/07 | 1,719 | 1,719 | 1,703 | 1,718 | -0.06% | 2,700 | 49億9250万 | +1.72% | 10.34 | 1.24 |
| 01/06 | 1,710 | 1,719 | 1,693 | 1,719 | +0.7% | 3,200 | 49億9541万 | +1.9% | 10.34 | 1.24 |
| 01/05 | 1,749 | 1,749 | 1,707 | 1,707 | -0.47% | 3,100 | 49億6054万 | +1.37% | 10.27 | 1.24 |
| 2025 | ||||||||||
| 12/30 | 1,726 | 1,726 | 1,715 | 1,715 | +0.7% | 1,500 | 49億8379万 | +2.02% | 10.32 | 1.24 |
| 12/29 | 1,700 | 1,734 | 1,692 | 1,703 | +1.13% | 1,700 | 49億4891万 | +1.43% | 10.25 | 1.23 |
| 12/26 | 1,690 | 1,706 | 1,684 | 1,684 | -0.06% | 2,700 | 48億9370万 | +0.42% | 10.13 | 1.22 |
| 12/25 | 1,677 | 1,719 | 1,674 | 1,685 | -1.75% | 2,600 | 48億9661万 | +0.6% | 10.14 | 1.22 |
| 12/24 | 1,721 | 1,721 | 1,715 | 1,715 | -0.58% | 1,500 | 49億8379万 | +2.57% | 10.32 | 1.24 |
| 12/23 | 1,745 | 1,745 | 1,716 | 1,725 | -1.09% | 800 | 50億1285万 | +3.42% | 10.38 | 1.25 |
| 12/22 | 1,709 | 1,744 | 1,709 | 1,744 | +2.47% | 2,400 | 50億6806万 | +4.87% | 10.49 | 1.26 |
| 12/19 | 1,705 | 1,711 | 1,650 | 1,702 | +0.65% | 3,300 | 49億4601万 | +2.72% | 10.24 | 1.23 |
| 12/18 | 1,671 | 1,704 | 1,671 | 1,691 | +0.3% | 3,800 | 49億1404万 | +2.24% | 10.17 | 1.22 |
| 12/17 | 1,680 | 1,700 | 1,670 | 1,686 | +0.66% | 2,200 | 48億9951万 | +2.06% | 10.14 | 1.22 |
| 12/15 | 1,643 | 1,675 | 1,643 | 1,675 | +0.3% | 700 | 48億6755万 | +1.58% | 10.08 | 1.21 |
| 12/12 | 1,667 | 1,670 | 1,648 | 1,670 | +0.24% | 800 | 48億5302万 | +1.33% | 10.05 | 1.21 |
| 12/11 | 1,640 | 1,666 | 1,639 | 1,666 | +0.97% | 500 | 48億4139万 | +1.22% | 10.02 | 1.21 |
| 12/09 | 1,670 | 1,670 | 1,650 | 1,650 | -1.2% | 800 | 47億9490万 | +0.24% | 9.93 | 1.19 |
| 12/08 | 1,642 | 1,670 | 1,642 | 1,670 | +1.21% | 1,100 | 48億5302万 | +1.4% | 10.05 | 1.21 |
| 12/05 | 1,674 | 1,674 | 1,650 | 1,650 | +0.92% | 300 | 47億9490万 | +0.12% | 9.93 | 1.19 |
| 12/04 | 1,635 | 1,635 | 1,635 | 1,635 | -2.39% | 200 | 47億5131万 | -0.85% | 9.84 | 1.18 |
| 12/03 | 1,675 | 1,675 | 1,675 | 1,675 | +0.06% | 100 | 48億6755万 | +1.45% | 10.08 | 1.21 |
| 12/02 | 1,687 | 1,687 | 1,660 | 1,674 | 0% | 400 | 48億6464万 | +1.33% | 10.07 | 1.21 |
| 12/01 | 1,700 | 1,701 | 1,672 | 1,674 | -1.3% | 2,500 | 48億6464万 | +1.27% | 10.07 | 1.21 |
| 11/28 | 1,699 | 1,699 | 1,675 | 1,696 | -0.24% | 1,000 | 49億2857万 | +2.6% | 10.2 | 1.23 |
| 11/27 | 1,696 | 1,700 | 1,673 | 1,700 | +2.41% | 1,800 | 49億4020万 | +2.84% | 10.23 | 1.23 |
| 11/26 | 1,642 | 1,660 | 1,642 | 1,660 | +0.36% | 400 | 48億2396万 | +0.48% | 9.99 | 1.2 |
| 11/25 | 1,640 | 1,659 | 1,640 | 1,654 | +1.16% | 700 | 48億652万 | 0% | 9.95 | 1.2 |
| 11/21 | 1,631 | 1,638 | 1,631 | 1,635 | -0.91% | 300 | 47億5131万 | -1.27% | 9.84 | 1.18 |
| 11/20 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 300 | 47億9490万 | -0.48% | 9.93 | 1.19 |
| 11/19 | 1,645 | 1,655 | 1,623 | 1,650 | +0.18% | 2,600 | 47億9490万 | -0.66% | 9.93 | 1.19 |
| 11/18 | 1,620 | 1,648 | 1,595 | 1,647 | +2.3% | 7,700 | 47億8618万 | -0.78% | 9.91 | 1.19 |
| 11/17 | 1,602 | 1,615 | 1,602 | 1,610 | +0.63% | 2,300 | 46億7866万 | -3.19% | 9.69 | 1.17 |
| 11/14 | 1,592 | 1,600 | 1,590 | 1,600 | 0% | 1,600 | 46億4960万 | -3.85% | 9.63 | 1.16 |
| 11/13 | 1,607 | 1,607 | 1,594 | 1,600 | -0.44% | 2,000 | 46億4960万 | -4.02% | 9.63 | 1.16 |
| 11/12 | 1,625 | 1,667 | 1,567 | 1,607 | -1.41% | 3,000 | 46億6994万 | -3.71% | 9.67 | 1.16 |
| 11/11 | 1,637 | 1,637 | 1,630 | 1,630 | -1.03% | 300 | 47億3678万 | -2.34% | 9.81 | 1.18 |
| 11/10 | 1,622 | 1,647 | 1,622 | 1,647 | +2.17% | 1,300 | 47億8618万 | -1.2% | 9.91 | 1.19 |
| 11/07 | 1,606 | 1,627 | 1,602 | 1,612 | -1.23% | 2,100 | 46億8447万 | -3.18% | 9.7 | 1.17 |
| 11/06 | 1,624 | 1,635 | 1,613 | 1,632 | +0.12% | 2,700 | 47億4259万 | -1.92% | 9.82 | 1.18 |
| 11/05 | 1,653 | 1,659 | 1,630 | 1,630 | -1.39% | 3,900 | 47億3678万 | -2.04% | 9.81 | 1.18 |
| 11/04 | 1,663 | 1,680 | 1,648 | 1,653 | -1.96% | 9,600 | 48億361万 | -0.6% | 9.95 | 1.2 |
| 10/31 | 1,690 | 1,690 | 1,683 | 1,686 | +0.06% | 2,400 | 48億9951万 | +1.51% | 10.14 | 1.22 |
| 10/30 | 1,679 | 1,696 | 1,679 | 1,685 | +0.42% | 1,600 | 48億9661万 | +1.69% | 10.14 | 1.22 |
| 10/29 | 1,699 | 1,699 | 1,667 | 1,678 | -1.24% | 2,400 | 48億7626万 | +1.51% | 10.1 | 1.21 |
| 10/28 | 1,701 | 1,701 | 1,686 | 1,699 | +0.18% | 2,000 | 49億3729万 | +3.03% | 10.22 | 1.23 |
| 10/27 | 1,687 | 1,701 | 1,686 | 1,696 | +0.53% | 3,500 | 49億2857万 | +3.23% | 10.2 | 1.23 |
| 10/24 | 1,699 | 1,708 | 1,656 | 1,687 | -0.12% | 2,400 | 49億242万 | +3.05% | 10.15 | 1.22 |
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 | |
| 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 | +9.49% 11/26 | -13.18% 10/5 |
| 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 | +12.53% 4/13 | -5.1% 11/7 |
| 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 | +24.3% 7/21 | -13.66% 10/13 |
| 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 | +12.65% 5/8 | -23.12% 8/5 |
| 最新 | 1,687 2026/3/27 | 7,000 | 49億242万 | -0.35% 1,693 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- 43%（1.43倍）
- 2024/12/30 vs 2023/12/29
- -24%（0.76倍）
- 2025/12/30 vs 2024/12/30
- 20%（1.2倍）
- 2026/03/27 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
1,270円（2023/01/17） - 33%（1.33倍）
1,687円（3/27）
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。
