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
11/04	1,237	1,237	1,213	1,216	-1.62%	2,400	-	-0.08%	-	-
11/02	1,230	1,239	1,213	1,236	+0.08%	3,900	-	+1.64%	-	-
10/30	1,220	1,237	1,212	1,235	+0.49%	6,900	-	+1.73%	-	-
10/29	1,232	1,233	1,228	1,229	+0.57%	1,100	-	+1.57%	-	-
10/28	1,222	1,230	1,221	1,222	-0.65%	700	-	+1.24%	-	-
10/27	1,232	1,232	1,224	1,230	-0.16%	1,800	-	+2.24%	-	-
10/26	1,220	1,233	1,211	1,232	+0.98%	3,300	-	+2.84%	-	-
10/23	1,234	1,234	1,220	1,220	-0.81%	2,800	-	+2.18%	-	-
10/22	1,231	1,233	1,223	1,230	-0.08%	2,100	-	+3.36%	-	-
10/21	1,224	1,232	1,221	1,231	+0.65%	3,300	-	+3.79%	-	-
10/20	1,229	1,233	1,216	1,223	+0.25%	4,000	-	+3.47%	-	-
10/19	1,214	1,227	1,212	1,220	-0.57%	4,100	-	+3.57%	-	-
10/16	1,223	1,228	1,218	1,227	+0.57%	2,100	-	+4.51%	-	-
10/15	1,211	1,224	1,211	1,220	+0.16%	2,000	-	+4.27%	-	-
10/14	1,206	1,222	1,206	1,218	+1%	1,500	-	+4.46%	-	-
10/13	1,210	1,227	1,206	1,206	-0.33%	2,600	-	+3.79%	-	-
10/09	1,200	1,218	1,200	1,210	+1%	5,000	-	+4.4%	-	-
10/08	1,207	1,225	1,195	1,198	-0.91%	8,600	-	+3.63%	-	-
10/07	1,198	1,215	1,195	1,209	+1.26%	7,300	-	+4.86%	-	-
10/06	1,215	1,215	1,194	1,194	-0.5%	2,500	-	+4.01%	-	-
10/05	1,231	1,231	1,200	1,200	-1.07%	3,800	-	+5.08%	-	-
10/02	1,208	1,215	1,201	1,213	+0.41%	1,900	-	+6.97%	-	-
10/01	1,218	1,218	1,180	1,208	-0.82%	6,400	-	+7.19%	-	-
09/30	1,171	1,218	1,171	1,218	+3.13%	3,800	-	+8.85%	-	-
09/29	1,220	1,220	1,180	1,181	-1.42%	4,000	-	+6.49%	-	-
09/28	1,179	1,204	1,179	1,198	+1.27%	6,800	-	+8.91%	-	-
09/25	1,166	1,191	1,143	1,183	+3.68%	7,600	-	+8.43%	-	-
09/24	1,126	1,148	1,126	1,141	+0.71%	11,500	-	+5.36%	-	-
09/18	1,121	1,133	1,121	1,133	+1.07%	700	-	+5.2%	-	-
09/17	1,120	1,139	1,120	1,121	+0.09%	3,300	-	+4.77%	-	-
09/16	1,132	1,137	1,120	1,120	-1.06%	2,300	-	+5.26%	-	-
09/15	1,130	1,137	1,116	1,132	+0.35%	2,900	-	+6.99%	-	-
09/14	1,130	1,135	1,116	1,128	+0.18%	1,800	-	+7.22%	-	-
09/11	1,129	1,129	1,109	1,126	-0.27%	2,900	-	+7.55%	-	-
09/10	1,132	1,132	1,111	1,129	+1.07%	1,600	-	+8.45%	-	-
09/09	1,134	1,140	1,115	1,117	-0.27%	2,300	-	+7.82%	-	-
09/08	1,132	1,142	1,108	1,120	-0.09%	5,200	-	+8.63%	-	-
09/07	1,129	1,130	1,102	1,121	-0.18%	3,700	-	+9.26%	-	-
09/04	1,120	1,133	1,117	1,123	-0.09%	8,400	-	+9.88%	-	-
09/03	1,125	1,139	1,102	1,124	-0.09%	4,900	-	+10.52%	-	-
09/02	1,111	1,139	1,094	1,125	-0.18%	7,700	-	+11.17%	-	-
09/01	1,139	1,140	1,100	1,127	-0.97%	11,200	-	+11.92%	-	-
08/31	1,093	1,144	1,093	1,138	+4.6%	13,800	-	+13.57%	-	-
08/28	1,050	1,090	1,036	1,088	+5.63%	13,700	-	+9.13%	-	-
08/27	1,024	1,030	1,019	1,030	+1.18%	2,700	-	+3.73%	-	-
08/26	1,021	1,030	1,011	1,018	-1.17%	4,600	-	+2.72%	-	-
08/25	1,035	1,035	1,015	1,030	+2.49%	12,100	-	+4.04%	-	-
08/24	965	1,005	965	1,005	+4.8%	88,700	-	+1.72%	-	-
08/21	965	965	957	959	-0.62%	13,300	-	-2.84%	-	-
08/20	974	974	964	965	-0.62%	8,500	-	-2.23%	-	-
08/19	980	980	969	971	-0.92%	4,900	-	-1.72%	-	-
08/18	984	989	978	980	-0.91%	5,600	-	-0.91%	-	-
08/17	977	990	977	989	+2.81%	9,900	-	0%	-	-
08/14	976	976	961	962	+0.1%	11,600	-	-2.63%	-	-
08/13	969	974	955	961	-1.13%	11,400	-	-2.73%	-	-
08/12	990	990	972	972	-1.82%	8,800	-	-1.52%	-	-
08/10	990	990	987	990	-0.4%	5,700	-	+0.3%	-	-
08/07	999	1,005	989	994	0%	3,500	-	+1.02%	-	-
08/06	1,006	1,006	994	994	-0.5%	2,500	-	+1.22%	-	-
08/05	1,005	1,005	997	999	-0.3%	4,000	-	+2.04%	-	-
08/04	1,005	1,005	1,002	1,002	+0.91%	700	-	+2.66%	-	-
08/03	1,000	1,001	993	993	-0.7%	1,600	-	+2.06%	-	-
07/31	1,010	1,010	1,000	1,000	-1.28%	1,900	-	+3.2%	-	-
07/30	989	1,013	989	1,013	+2.32%	3,000	-	+4.87%	-	-
07/29	1,000	1,000	990	990	-1.1%	2,900	-	+2.91%	-	-
07/28	1,012	1,012	1,001	1,001	-0.99%	1,400	-	+4.27%	-	-
07/27	1,000	1,011	1,000	1,011	+0.8%	3,700	-	+5.64%	-	-
07/24	1,001	1,005	999	1,003	+0.5%	3,200	-	+5.36%	-	-
07/23	981	998	981	998	+1.11%	700	-	+5.16%	-	-
07/22	980	989	980	987	+1.23%	4,300	-	+4.44%	-	-
07/21	975	980	975	975	0%	4,100	-	+3.5%	-	-
07/17	980	984	975	975	-0.51%	5,600	-	+3.61%	-	-
07/16	980	990	980	980	+0.2%	3,500	-	+4.48%	-	-
07/15	996	996	978	978	-0.31%	2,200	-	+4.6%	-	-
07/14	994	995	981	981	-1.6%	3,800	-	+5.14%	-	-
07/13	987	998	987	997	+2.57%	4,400	-	+7.09%	-	-
07/10	968	975	966	972	+0.52%	4,500	-	+4.63%	-	-
07/09	964	975	964	967	+0.31%	3,200	-	+3.98%	-	-
07/08	964	966	954	964	+1.37%	2,400	-	+3.54%	-	-
07/07	959	960	951	951	+0.21%	4,100	-	+2.04%	-	-
07/06	941	949	932	949	+1.17%	6,400	-	+1.61%	-	-
07/03	927	938	922	938	+1.52%	5,200	-	+0.32%	-	-
07/02	922	928	922	924	+0.22%	2,200	-	-1.49%	-	-
07/01	922	927	922	922	-0.32%	1,300	-	-2.02%	-	-
06/30	921	929	921	925	+0.22%	2,600	-	-2.01%	-	-
06/29	919	933	916	923	+1.1%	4,900	-	-2.53%	-	-
06/26	921	925	913	913	-0.65%	4,200	-	-4%	-	-
06/25	921	925	913	919	+1.43%	3,700	-	-3.77%	-	-
06/24	924	939	906	906	-3.51%	5,500	-	-5.43%	-	-
06/23	923	939	910	939	+2.51%	4,800	-	-2.39%	-	-
06/22	910	920	910	916	+0.88%	3,800	-	-4.98%	-	-
06/19	913	917	905	908	-0.55%	7,600	-	-6.2%	-	-
06/18	917	921	911	913	0%	3,800	-	-6.26%	-	-
06/17	916	921	904	913	+1.33%	7,900	-	-6.74%	-	-
06/16	939	960	900	901	-4.05%	16,700	-	-8.43%	-	-
06/15	911	939	911	939	+3.07%	11,900	-	-5.15%	-	-
06/12	922	927	911	911	-0.44%	5,100	-	-8.44%	-	-
06/11	915	923	898	915	-0.11%	17,600	-	-8.59%	-	-
06/10	930	935	911	916	-1.51%	22,300	-	-9.04%	-	-
06/09	950	965	930	930	-1.38%	17,500	-	-8.28%	-	-

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
2022年 3月期	3,370 12/22	1,550 2/18	1,107,400 12/22	195億4600万	89億9000万	109億9680万 3/31
2023年 3月期	2,000 4/5	876 12/28	72,200 3/24 6/23	116億	50億8080万	70億7600万 3/31
2024年 3月期	1,327 4/6	710 10/6	123,600 4/19	76億9660万	41億1800万	45億8200万 3/29
2025年 3月期	1,315 11/19	605 6/5	277,800 6/13	76億2700万	35億900万	59億9363万 3/31
2026年 3月期	1,579 1/21 1/20	800 4/7	141,500 11/17	95億5847万	48億1240万	64億4808万 3/31
最新	1,216 2026/11/4		2,400	73億7625万

サインド（4256）の時価総額の推移

2026/06/09～2026/11/04

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート