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	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%	-	-
06/08	1,000	1,000	942	943	-5.7%	46,400	-	-7.46%	-	-
06/05	993	1,007	993	1,000	+0.7%	1,500	-	-2.44%	-	-
06/04	992	1,010	992	993	-0.3%	3,400	-	-3.4%	-	-
06/03	1,000	1,000	989	996	+0.4%	3,100	-	-3.49%	-	-
06/02	993	998	986	992	0%	4,200	-	-4.25%	-	-
06/01	1,000	1,000	992	992	-1.29%	4,400	-	-4.71%	-	-
05/29	1,007	1,014	999	1,005	+0.2%	3,700	-	-4.01%	-	-
05/28	990	1,003	990	1,003	+0.8%	5,100	-	-4.75%	-	-
05/27	1,006	1,007	991	995	-1.09%	10,100	-	-5.95%	-	-
05/26	1,012	1,015	1,006	1,006	-0.1%	1,800	-	-5.36%	-	-
05/25	1,013	1,019	1,006	1,007	0%	6,200	-	-5.62%	-	-
05/22	1,000	1,010	997	1,007	+0.7%	5,500	-	-5.8%	-	-
05/21	1,002	1,006	993	1,000	-0.3%	8,300	-	-6.8%	-	-
05/20	1,002	1,007	987	1,003	-0.4%	11,000	-	-6.78%	-	-
05/19	993	1,027	991	1,007	+1.41%	17,700	-	-6.76%	-	-
05/18	1,045	1,045	986	993	-6.59%	50,600	-	-8.39%	-	-
05/15	1,035	1,063	1,021	1,063	+2.51%	17,000	-	-2.21%	-	-
05/14	1,059	1,059	1,036	1,037	-1.8%	4,600	-	-4.6%	-	-
05/13	1,035	1,056	1,035	1,056	+2.03%	7,800	-	-3.03%	-	-
05/12	1,063	1,066	1,034	1,035	-2.36%	20,600	-	-5.05%	-	-
05/11	1,056	1,069	1,056	1,060	-0.28%	6,100	-	-2.75%	-	-
05/08	1,088	1,088	1,062	1,063	-1.76%	18,000	-	-2.57%	-	-
05/07	1,072	1,085	1,070	1,082	+1.12%	6,400	-	-0.73%	-	-
05/01	1,070	1,087	1,070	1,070	0%	5,900	-	-2.46%	-	-
04/30	1,084	1,086	1,067	1,070	-1.74%	5,800	-	-2.99%	-	-
04/28	1,091	1,104	1,083	1,089	+0.65%	6,000	-	-2.07%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
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	+22.33% 3/2	-22.72% 2/1
2023年 3月期	2,000 4/5	876 12/28	72,200 3/24 6/23	116億	50億8080万	+20.46% 4/4	-20.58% 12/20
2024年 3月期	1,327 4/6	710 10/6	123,600 4/19	76億9660万	41億1800万	+15.98% 12/11	-12.99% 5/19
2025年 3月期	1,315 11/19	605 6/5	277,800 6/13	76億2700万	35億900万	+23.65% 11/19	-20.6% 8/5
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	+37.13% 11/17	-19.56% 3/30
最新	1,183 2026/9/25		7,600	71億7607万		+8.43% 1,091

年間値上がり率

2022/12/30 vs 2021/12/30: -65%（0.35倍）
2023/12/29 vs 2022/12/30: -17%（0.83倍）
2024/12/30 vs 2023/12/29: 40%（1.4倍）
2025/12/30 vs 2024/12/30: 27%（1.27倍）
2026/09/25 vs 2025/12/30: -15%（0.85倍）
過去安値 605円（2024/06/05）: 96%（1.96倍）
1,183円（9/25）

サインド（4256）の株価チャート

株価

9/25

乖離率

2026/04/28～2026/09/25

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート