サインド（4256）の株価チャート
株価
5/26
- 前日 (5/25)
- 1,007
- 始値
- 1,012
- 高値
- 1,015
- 安値
- 1,006
- 終値 -0.1%
- 1,006
- 出来高 -70.97%
- 1,800
乖離率
- 株価（5日）
移動平均値 - +0.1%
1,005 - 株価（25日）
移動平均値 - -5.36%
1,063 - 出来高（5日）
移動平均値 - -72.56%
6,560
2025/12/23～2026/05/26
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 | ||||||||||
| 05/26 | 1,012 | 1,015 | 1,006 | 1,006 | -0.1% | 1,800 | 61億239万 | -5.36% | 32.46 | 1.75 |
| 05/25 | 1,013 | 1,019 | 1,006 | 1,007 | 0% | 6,200 | 61億846万 | -5.62% | 32.49 | 1.75 |
| 05/22 | 1,000 | 1,010 | 997 | 1,007 | +0.7% | 5,500 | 61億846万 | -5.8% | 32.49 | 1.75 |
| 05/21 | 1,002 | 1,006 | 993 | 1,000 | -0.3% | 8,300 | 60億6600万 | -6.8% | 32.27 | 1.74 |
| 05/20 | 1,002 | 1,007 | 987 | 1,003 | -0.4% | 11,000 | 60億8419万 | -6.78% | 32.36 | 1.74 |
| 05/19 | 993 | 1,027 | 991 | 1,007 | +1.41% | 17,700 | 61億846万 | -6.76% | 32.49 | 1.75 |
| 05/18 | 1,045 | 1,045 | 986 | 993 | -6.59% | 50,600 | 60億2353万 | -8.39% | 32.04 | 1.73 |
| 05/15 | 1,035 | 1,063 | 1,021 | 1,063 | +2.51% | 17,000 | 64億4815万 | -2.21% | 34.3 | 1.85 |
| 05/14 | 1,059 | 1,059 | 1,036 | 1,037 | -1.8% | 4,600 | 62億9044万 | -4.6% | 33.46 | 1.8 |
| 05/13 | 1,035 | 1,056 | 1,035 | 1,056 | +2.03% | 7,800 | 64億569万 | -3.03% | 34.07 | 1.84 |
| 05/12 | 1,063 | 1,066 | 1,034 | 1,035 | -2.36% | 20,600 | 62億7831万 | -5.05% | 33.39 | 1.8 |
| 05/11 | 1,056 | 1,069 | 1,056 | 1,060 | -0.28% | 6,100 | 64億2996万 | -2.75% | 34.2 | 1.84 |
| 05/08 | 1,088 | 1,088 | 1,062 | 1,063 | -1.76% | 18,000 | 64億4815万 | -2.57% | 34.3 | 1.85 |
| 05/07 | 1,072 | 1,085 | 1,070 | 1,082 | +1.12% | 6,400 | 65億6341万 | -0.73% | 34.91 | 1.88 |
| 05/01 | 1,070 | 1,087 | 1,070 | 1,070 | 0% | 5,900 | 64億9062万 | -2.46% | 34.52 | 1.86 |
| 04/30 | 1,084 | 1,086 | 1,067 | 1,070 | -1.74% | 5,800 | 64億9062万 | -2.99% | 34.52 | 1.86 |
| 04/28 | 1,091 | 1,104 | 1,083 | 1,089 | +0.65% | 6,000 | 66億587万 | -2.07% | 35.14 | 1.89 |
| 04/27 | 1,085 | 1,105 | 1,082 | 1,082 | -0.73% | 11,700 | 65億6341万 | -3.39% | 34.91 | 1.88 |
| 04/24 | 1,114 | 1,114 | 1,090 | 1,090 | -0.73% | 3,600 | 66億1194万 | -3.45% | 35.17 | 1.9 |
| 04/23 | 1,117 | 1,117 | 1,093 | 1,098 | -1.7% | 5,700 | 66億6046万 | -3.43% | 35.43 | 1.91 |
| 04/22 | 1,130 | 1,139 | 1,117 | 1,117 | -1.59% | 11,400 | 67億7572万 | -2.53% | 36.04 | 1.94 |
| 04/21 | 1,142 | 1,149 | 1,134 | 1,135 | -0.96% | 4,700 | 68億8491万 | -1.73% | 36.62 | 1.97 |
| 04/20 | 1,139 | 1,149 | 1,131 | 1,146 | +0.97% | 9,100 | 69億5163万 | -1.46% | 36.98 | 1.99 |
| 04/17 | 1,121 | 1,135 | 1,114 | 1,135 | +1.25% | 3,700 | 68億8491万 | -2.99% | 36.62 | 1.97 |
| 04/16 | 1,121 | 1,126 | 1,095 | 1,121 | +1.45% | 7,900 | 67億9998万 | -4.84% | 36.17 | 1.95 |
| 04/15 | 1,086 | 1,110 | 1,086 | 1,105 | +3.27% | 13,900 | 67億293万 | -6.91% | 35.65 | 1.92 |
| 04/14 | 1,089 | 1,095 | 1,070 | 1,070 | -1.65% | 14,900 | 64億9062万 | -10.61% | 34.52 | 1.86 |
| 04/13 | 1,090 | 1,095 | 1,087 | 1,088 | +0.46% | 5,900 | 65億9980万 | -9.86% | 35.1 | 1.89 |
| 04/10 | 1,107 | 1,110 | 1,083 | 1,083 | -2.17% | 8,700 | 65億6947万 | -11.16% | 34.94 | 1.88 |
| 04/09 | 1,109 | 1,113 | 1,093 | 1,107 | -0.18% | 8,900 | 67億1506万 | -9.93% | 35.72 | 1.92 |
| 04/08 | 1,072 | 1,109 | 1,071 | 1,109 | +3.55% | 14,400 | 67億2719万 | -10.42% | 35.78 | 1.93 |
| 04/07 | 1,063 | 1,085 | 1,063 | 1,071 | +0.37% | 10,700 | 64億9668万 | -14.04% | 34.56 | 1.86 |
| 04/06 | 1,080 | 1,080 | 1,067 | 1,067 | -1.48% | 12,300 | 64億7242万 | -15.25% | 34.43 | 1.86 |
| 04/03 | 1,071 | 1,090 | 1,070 | 1,083 | +1.69% | 11,400 | 65億6947万 | -14.86% | 34.94 | 1.88 |
| 04/02 | 1,050 | 1,072 | 1,050 | 1,065 | +1.04% | 19,400 | 64億6029万 | -17.12% | 34.36 | 1.85 |
| 04/01 | 1,070 | 1,075 | 1,037 | 1,054 | -0.85% | 37,800 | 63億9356万 | -18.67% | 34.01 | 1.83 |
| 03/31 | 1,054 | 1,077 | 1,046 | 1,063 | +0.19% | 31,100 | 64億4815万 | -18.73% | 37.49 | 1.85 |
| 03/30 | 1,063 | 1,092 | 1,049 | 1,061 | -14.64% | 93,200 | 64億3602万 | -19.56% | 37.42 | 1.84 |
| 03/27 | 1,234 | 1,254 | 1,222 | 1,243 | +0.65% | 48,900 | 75億4003万 | -6.54% | 43.84 | 2.16 |
| 03/26 | 1,285 | 1,285 | 1,235 | 1,235 | -3.67% | 45,900 | 74億9151万 | -7.56% | 43.55 | 2.15 |
| 03/25 | 1,305 | 1,310 | 1,282 | 1,282 | -1.31% | 34,200 | 77億7661万 | -4.33% | 45.21 | 2.23 |
| 03/24 | 1,300 | 1,306 | 1,291 | 1,299 | +0.62% | 18,400 | 78億7973万 | -3.2% | 45.81 | 2.26 |
| 03/23 | 1,301 | 1,305 | 1,274 | 1,291 | -1.38% | 23,700 | 78億3120万 | -3.66% | 45.53 | 2.24 |
| 03/19 | 1,320 | 1,320 | 1,294 | 1,309 | -0.83% | 23,400 | 79億4039万 | -2.31% | 46.16 | 2.28 |
| 03/18 | 1,326 | 1,338 | 1,320 | 1,320 | -0.45% | 12,700 | 80億712万 | -1.71% | 46.55 | 2.3 |
| 03/17 | 1,341 | 1,341 | 1,321 | 1,326 | -1.12% | 20,400 | 80億4351万 | -1.34% | 46.76 | 2.31 |
| 03/16 | 1,337 | 1,350 | 1,337 | 1,341 | +0.6% | 7,200 | 81億3450万 | -0.37% | 47.29 | 2.33 |
| 03/13 | 1,330 | 1,347 | 1,325 | 1,333 | +0.23% | 7,700 | 80億8597万 | -1.11% | 47.01 | 2.32 |
| 03/12 | 1,354 | 1,354 | 1,322 | 1,330 | -0.97% | 14,300 | 80億6778万 | -1.41% | 46.91 | 2.31 |
| 03/11 | 1,347 | 1,350 | 1,340 | 1,343 | -0.22% | 7,400 | 81億4663万 | -0.74% | 47.36 | 2.34 |
| 03/10 | 1,348 | 1,365 | 1,340 | 1,346 | +0.82% | 14,100 | 81億6483万 | -0.88% | 47.47 | 2.34 |
| 03/09 | 1,338 | 1,340 | 1,300 | 1,335 | -2.41% | 20,700 | 80億9811万 | -1.98% | 47.08 | 2.32 |
| 03/06 | 1,349 | 1,368 | 1,340 | 1,368 | +1.41% | 19,700 | 82億9828万 | 0% | 48.25 | 2.38 |
| 03/05 | 1,355 | 1,365 | 1,342 | 1,349 | +1.43% | 12,600 | 81億8303万 | -1.75% | 47.58 | 2.35 |
| 03/04 | 1,314 | 1,330 | 1,291 | 1,330 | +1.14% | 32,500 | 80億6778万 | -3.69% | 46.91 | 2.31 |
| 03/03 | 1,386 | 1,386 | 1,313 | 1,315 | -4.71% | 37,500 | 79億7679万 | -5.4% | 46.38 | 2.29 |
| 03/02 | 1,415 | 1,430 | 1,377 | 1,380 | -2.2% | 26,400 | 83億7108万 | -1.43% | 48.67 | 2.4 |
| 02/27 | 1,400 | 1,423 | 1,381 | 1,411 | +1.95% | 24,500 | 85億5912万 | +0.36% | 49.76 | 2.45 |
| 02/26 | 1,369 | 1,406 | 1,366 | 1,384 | +2.37% | 43,200 | 83億9534万 | -1.91% | 48.81 | 2.41 |
| 02/25 | 1,360 | 1,370 | 1,349 | 1,352 | -0.37% | 13,700 | 82億123万 | -4.72% | 47.68 | 2.35 |
| 02/24 | 1,360 | 1,365 | 1,338 | 1,357 | +1.8% | 13,000 | 82億3156万 | -4.77% | 47.86 | 2.36 |
| 02/20 | 1,323 | 1,350 | 1,323 | 1,333 | -1.26% | 22,200 | 80億6931万 | -6.72% | 46.91 | 2.31 |
| 02/19 | 1,383 | 1,383 | 1,350 | 1,350 | -1.75% | 13,100 | 81億7222万 | -5.92% | 47.51 | 2.34 |
| 02/18 | 1,360 | 1,386 | 1,354 | 1,374 | +1.78% | 21,200 | 83億1750万 | -4.58% | 48.36 | 2.38 |
| 02/17 | 1,347 | 1,367 | 1,319 | 1,350 | +1.5% | 20,200 | 81億7222万 | -6.51% | 47.51 | 2.34 |
| 02/16 | 1,271 | 1,336 | 1,255 | 1,330 | +7.17% | 47,000 | 80億5115万 | -8.15% | 46.81 | 2.31 |
| 02/13 | 1,302 | 1,302 | 1,241 | 1,241 | -4.54% | 69,100 | 75億1239万 | -14.59% | 43.68 | 2.15 |
| 02/12 | 1,368 | 1,369 | 1,300 | 1,300 | -4.9% | 62,600 | 78億6955万 | -10.9% | 45.75 | 2.26 |
| 02/10 | 1,364 | 1,369 | 1,350 | 1,367 | +0.96% | 18,800 | 82億7513万 | -6.5% | 48.11 | 2.37 |
| 02/09 | 1,366 | 1,369 | 1,348 | 1,354 | -0.95% | 20,700 | 81億9643万 | -7.45% | 47.65 | 2.35 |
| 02/06 | 1,399 | 1,399 | 1,362 | 1,367 | -2.29% | 13,700 | 82億7513万 | -6.69% | 48.11 | 2.37 |
| 02/05 | 1,388 | 1,417 | 1,380 | 1,399 | +2.19% | 14,800 | 84億6884万 | -4.51% | 49.24 | 2.43 |
| 02/04 | 1,425 | 1,425 | 1,350 | 1,369 | -4.47% | 51,800 | 82億8724万 | -6.43% | 48.18 | 2.38 |
| 02/03 | 1,461 | 1,465 | 1,433 | 1,433 | -1.92% | 17,900 | 86億7466万 | -1.98% | 50.43 | 2.49 |
| 02/02 | 1,453 | 1,477 | 1,453 | 1,461 | +0.55% | 12,500 | 88億4416万 | +0.21% | 51.42 | 2.54 |
| 01/30 | 1,468 | 1,468 | 1,444 | 1,453 | -1.02% | 16,100 | 87億9573万 | 0% | 51.14 | 2.52 |
| 01/29 | 1,506 | 1,506 | 1,464 | 1,468 | -2.39% | 19,200 | 88億8653万 | +1.31% | 51.67 | 2.55 |
| 01/28 | 1,561 | 1,561 | 1,503 | 1,504 | -2.53% | 15,000 | 91億446万 | +4.3% | 52.93 | 2.61 |
| 01/27 | 1,543 | 1,563 | 1,542 | 1,543 | -0.84% | 5,600 | 93億4055万 | +7.53% | 54.3 | 2.68 |
| 01/26 | 1,576 | 1,577 | 1,542 | 1,556 | -0.26% | 8,600 | 94億1924万 | +9.12% | 54.76 | 2.7 |
| 01/23 | 1,562 | 1,562 | 1,542 | 1,560 | +1.3% | 9,200 | 94億4346万 | +10.25% | 54.9 | 2.71 |
| 01/22 | 1,535 | 1,560 | 1,530 | 1,540 | +0.33% | 9,600 | 93億2239万 | +9.69% | 54.2 | 2.67 |
| 01/21 | 1,579 | 1,579 | 1,518 | 1,535 | -2.79% | 40,800 | 92億9212万 | +10.19% | 54.02 | 2.66 |
| 01/20 | 1,520 | 1,579 | 1,517 | 1,579 | +5.97% | 33,400 | 95億5847万 | +14.17% | 55.57 | 2.74 |
| 01/19 | 1,466 | 1,498 | 1,448 | 1,490 | +1.43% | 13,400 | 90億1971万 | +8.68% | 52.44 | 2.59 |
| 01/16 | 1,471 | 1,480 | 1,456 | 1,469 | -0.14% | 6,200 | 88億9259万 | +7.86% | 51.7 | 2.55 |
| 01/15 | 1,481 | 1,493 | 1,460 | 1,471 | -0.61% | 11,700 | 89億469万 | +8.56% | 51.77 | 2.55 |
| 01/14 | 1,490 | 1,490 | 1,450 | 1,480 | -0.47% | 23,400 | 89億5918万 | +9.87% | 52.09 | 2.57 |
| 01/13 | 1,511 | 1,511 | 1,460 | 1,487 | +2.48% | 23,400 | 90億155万 | +11.05% | 52.33 | 2.58 |
| 01/09 | 1,441 | 1,470 | 1,416 | 1,451 | +0.69% | 9,900 | 87億8362万 | +9.1% | 51.07 | 2.52 |
| 01/08 | 1,380 | 1,455 | 1,380 | 1,441 | +2.93% | 21,100 | 87億2309万 | +8.92% | 50.72 | 2.5 |
| 01/07 | 1,380 | 1,400 | 1,370 | 1,400 | +1.45% | 13,200 | 84億7490万 | +6.3% | 49.27 | 2.43 |
| 01/06 | 1,373 | 1,380 | 1,361 | 1,380 | 0% | 20,000 | 83億5383万 | +5.26% | 48.57 | 2.39 |
| 01/05 | 1,399 | 1,399 | 1,372 | 1,380 | -1.29% | 16,500 | 83億5383万 | +5.59% | 48.57 | 2.39 |
| 2025 | ||||||||||
| 12/30 | 1,390 | 1,405 | 1,384 | 1,398 | +1.01% | 7,000 | 84億6279万 | +7.29% | 49.2 | 2.44 |
| 12/29 | 1,360 | 1,385 | 1,360 | 1,384 | +2.59% | 7,600 | 83億7804万 | +6.71% | 48.71 | 2.41 |
| 12/26 | 1,339 | 1,349 | 1,330 | 1,349 | +0.75% | 5,600 | 81億6617万 | +4.33% | 47.48 | 2.35 |
| 12/25 | 1,342 | 1,342 | 1,322 | 1,339 | +0.15% | 7,900 | 81億563万 | +3.56% | 47.13 | 2.34 |
| 12/24 | 1,350 | 1,350 | 1,327 | 1,337 | +0.75% | 6,400 | 80億9352万 | +3.4% | 47.06 | 2.33 |
| 12/23 | 1,360 | 1,360 | 1,316 | 1,327 | -1.7% | 8,900 | 80億3299万 | +2.63% | 46.7 | 2.31 |
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 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 | 1,006 2026/5/26 | 1,800 | 61億239万 | -5.36% 1,063 | |||
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）
- 2026/05/26 vs 2025/12/30
- -28%（0.72倍）
- 過去安値
605円（2024/06/05） - 66%（1.66倍）
1,006円（5/26）
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。
