株価チャート

株価

3/4

前日 (3/3): 1,315
始値: 1,314
高値: 1,330
安値: 1,291
終値 +1.14%: 1,330
出来高 -13.33%: 32,500

乖離率

株価（5日） 移動平均値: -2.49%
1,364
株価（25日） 移動平均値: -3.69%
1,381
出来高（5日） 移動平均値: -0.98%
32,820

2025/10/02～2026/03/04

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
03/04	1,314	1,330	1,291	1,330	+1.14%	32,500	80億6778万	-3.69%	49.19	2.32
03/03	1,386	1,386	1,313	1,315	-4.71%	37,500	79億7679万	-5.4%	48.64	2.3
03/02	1,415	1,430	1,377	1,380	-2.2%	26,400	83億7108万	-1.43%	51.04	2.41
02/27	1,400	1,423	1,381	1,411	+1.95%	24,500	85億5912万	+0.36%	52.19	2.47
02/26	1,369	1,406	1,366	1,384	+2.37%	43,200	83億9534万	-1.91%	51.19	2.42
02/25	1,360	1,370	1,349	1,352	-0.37%	13,700	82億123万	-4.72%	50.01	2.36
02/24	1,360	1,365	1,338	1,357	+1.8%	13,000	82億3156万	-4.77%	50.19	2.37
02/20	1,323	1,350	1,323	1,333	-1.26%	22,200	80億6931万	-6.72%	49.3	2.33
02/19	1,383	1,383	1,350	1,350	-1.75%	13,100	81億7222万	-5.92%	49.93	2.36
02/18	1,360	1,386	1,354	1,374	+1.78%	21,200	83億1750万	-4.58%	50.82	2.4
02/17	1,347	1,367	1,319	1,350	+1.5%	20,200	81億7222万	-6.51%	49.93	2.36
02/16	1,271	1,336	1,255	1,330	+7.17%	47,000	80億5115万	-8.15%	49.19	2.32
02/13	1,302	1,302	1,241	1,241	-4.54%	69,100	75億1239万	-14.59%	45.9	2.17
02/12	1,368	1,369	1,300	1,300	-4.9%	62,600	78億6955万	-10.9%	48.08	2.27
02/10	1,364	1,369	1,350	1,367	+0.96%	18,800	82億7513万	-6.5%	50.56	2.39
02/09	1,366	1,369	1,348	1,354	-0.95%	20,700	81億9643万	-7.45%	50.08	2.37
02/06	1,399	1,399	1,362	1,367	-2.29%	13,700	82億7513万	-6.69%	50.56	2.39
02/05	1,388	1,417	1,380	1,399	+2.19%	14,800	84億6884万	-4.51%	51.75	2.45
02/04	1,425	1,425	1,350	1,369	-4.47%	51,800	82億8724万	-6.43%	50.64	2.39
02/03	1,461	1,465	1,433	1,433	-1.92%	17,900	86億7466万	-1.98%	53	2.5
02/02	1,453	1,477	1,453	1,461	+0.55%	12,500	88億4416万	+0.21%	54.04	2.55
01/30	1,468	1,468	1,444	1,453	-1.02%	16,100	87億9573万	0%	53.74	2.54
01/29	1,506	1,506	1,464	1,468	-2.39%	19,200	88億8653万	+1.31%	54.3	2.57
01/28	1,561	1,561	1,503	1,504	-2.53%	15,000	91億446万	+4.3%	55.63	2.63
01/27	1,543	1,563	1,542	1,543	-0.84%	5,600	93億4055万	+7.53%	57.07	2.7
01/26	1,576	1,577	1,542	1,556	-0.26%	8,600	94億1924万	+9.12%	57.55	2.72
01/23	1,562	1,562	1,542	1,560	+1.3%	9,200	94億4346万	+10.25%	57.7	2.73
01/22	1,535	1,560	1,530	1,540	+0.33%	9,600	93億2239万	+9.69%	56.96	2.69
01/21	1,579	1,579	1,518	1,535	-2.79%	40,800	92億9212万	+10.19%	56.78	2.68
01/20	1,520	1,579	1,517	1,579	+5.97%	33,400	95億5847万	+14.17%	58.4	2.76
01/19	1,466	1,498	1,448	1,490	+1.43%	13,400	90億1971万	+8.68%	55.11	2.6
01/16	1,471	1,480	1,456	1,469	-0.14%	6,200	88億9259万	+7.86%	54.33	2.57
01/15	1,481	1,493	1,460	1,471	-0.61%	11,700	89億469万	+8.56%	54.41	2.57
01/14	1,490	1,490	1,450	1,480	-0.47%	23,400	89億5918万	+9.87%	54.74	2.59
01/13	1,511	1,511	1,460	1,487	+2.48%	23,400	90億155万	+11.05%	55	2.6
01/09	1,441	1,470	1,416	1,451	+0.69%	9,900	87億8362万	+9.1%	53.67	2.54
01/08	1,380	1,455	1,380	1,441	+2.93%	21,100	87億2309万	+8.92%	53.3	2.52
01/07	1,380	1,400	1,370	1,400	+1.45%	13,200	84億7490万	+6.3%	51.78	2.45
01/06	1,373	1,380	1,361	1,380	0%	20,000	83億5383万	+5.26%	51.04	2.41
01/05	1,399	1,399	1,372	1,380	-1.29%	16,500	83億5383万	+5.59%	51.04	2.41
2025
12/30	1,390	1,405	1,384	1,398	+1.01%	7,000	84億6279万	+7.29%	51.71	2.44
12/29	1,360	1,385	1,360	1,384	+2.59%	7,600	83億7804万	+6.71%	51.19	2.41
12/26	1,339	1,349	1,330	1,349	+0.75%	5,600	81億6617万	+4.33%	49.9	2.35
12/25	1,342	1,342	1,322	1,339	+0.15%	7,900	81億563万	+3.56%	49.53	2.34
12/24	1,350	1,350	1,327	1,337	+0.75%	6,400	80億9352万	+3.4%	49.45	2.33
12/23	1,360	1,360	1,316	1,327	-1.7%	8,900	80億3299万	+2.63%	49.08	2.31
12/22	1,329	1,365	1,316	1,350	+2.97%	8,100	81億7222万	+4.33%	49.93	2.35
12/19	1,310	1,323	1,307	1,311	+0.31%	5,100	79億3613万	+1.94%	48.49	2.29
12/18	1,321	1,321	1,303	1,307	-1.28%	8,100	79億1192万	+2.67%	48.34	2.28
12/17	1,283	1,339	1,283	1,324	+3.2%	15,100	80億1483万	+5%	48.97	2.31
12/16	1,287	1,290	1,273	1,283	+0.55%	10,400	77億6664万	+2.89%	47.45	2.24
12/15	1,285	1,285	1,273	1,276	-0.39%	10,900	77億2426万	+3.32%	47.2	2.23
12/12	1,280	1,288	1,280	1,281	-0.08%	6,300	77億5453万	+4.74%	47.38	2.23
12/11	1,278	1,288	1,278	1,282	+0.39%	5,400	77億6058万	+5.86%	47.42	2.24
12/10	1,277	1,277	1,275	1,277	+0.16%	3,200	77億3031万	+6.51%	47.23	2.23
12/09	1,280	1,280	1,271	1,275	-0.16%	4,600	77億1821万	+7.5%	47.16	2.22
12/08	1,274	1,284	1,274	1,277	+0.24%	6,200	77億3031万	+8.59%	47.23	2.23
12/05	1,280	1,282	1,268	1,274	-0.31%	4,000	77億1215万	+9.54%	47.12	2.22
12/04	1,271	1,280	1,270	1,278	+0.39%	5,900	77億3637万	+11.03%	47.27	2.23
12/03	1,278	1,288	1,273	1,273	-0.39%	9,100	77億610万	+11.76%	47.08	2.22
12/02	1,288	1,288	1,266	1,278	+0.31%	8,200	77億3637万	+13.4%	47.27	2.23
12/01	1,280	1,291	1,271	1,274	+0.24%	13,100	77億1215万	+14.36%	47.12	2.22
11/28	1,290	1,291	1,269	1,271	-0.7%	16,600	76億9399万	+15.44%	47.01	2.22
11/27	1,284	1,284	1,266	1,280	+1.27%	19,300	77億4848万	+17.54%	47.34	2.23
11/26	1,256	1,271	1,256	1,264	+0.32%	17,300	76億5162万	+17.58%	46.75	2.2
11/25	1,276	1,295	1,255	1,260	-2.33%	37,900	76億2741万	+18.53%	46.6	2.2
11/21	1,334	1,334	1,284	1,290	-3.37%	52,100	78億901万	+22.74%	47.71	2.25
11/20	1,345	1,369	1,330	1,335	-0.37%	25,800	80億8142万	+28.61%	49.38	2.33
11/19	1,327	1,346	1,325	1,340	+0.37%	22,000	81億1169万	+30.99%	49.56	2.34
11/18	1,349	1,357	1,313	1,335	-1.98%	53,500	80億8142万	+32.44%	49.38	2.33
11/17	1,445	1,445	1,362	1,362	+18.95%	141,500	82億4486万	+37.16%	50.38	2.38
11/14	1,145	1,145	1,145	1,145	+15.08%	3,100	69億3125万	+17.2%	42.35	2
11/13	989	995	976	995	+0.61%	4,900	60億2323万	+2.58%	36.8	1.74
11/12	980	1,000	980	989	+0.41%	1,700	59億8691万	+2.06%	36.58	1.73
11/11	984	985	978	985	+0.1%	1,200	59億6269万	+1.76%	36.43	1.72
11/10	976	994	976	984	+0.41%	3,000	59億5664万	+1.76%	36.4	1.72
11/07	980	985	975	980	+0.31%	1,700	59億3243万	+1.45%	36.25	1.71
11/06	961	990	956	977	+0.72%	11,700	59億1426万	+1.14%	36.14	1.7
11/05	959	983	959	970	+1.04%	3,500	58億7189万	+0.41%	35.88	1.69
11/04	1,016	1,016	960	960	-5.51%	13,900	58億1136万	-0.62%	35.51	1.67
10/31	966	1,016	966	1,016	+4.74%	1,900	61億5035万	+5.07%	37.58	1.77
10/30	970	985	970	970	+0.41%	2,200	58億7189万	+0.41%	35.88	1.69
10/29	989	1,020	966	966	-0.92%	11,600	58億4768万	0%	35.73	1.69
10/28	980	986	966	975	0%	6,700	59億216万	+0.93%	36.06	1.7
10/27	956	986	956	975	+1.99%	6,700	59億216万	+1.04%	36.06	1.7
10/24	956	980	956	956	0%	9,300	57億8714万	-0.83%	35.36	1.67
10/23	970	994	956	956	-0.31%	8,800	57億8714万	-0.93%	35.36	1.67
10/22	940	982	940	959	+2.02%	6,500	58億530万	-0.62%	35.47	1.67
10/21	953	960	940	940	-1.26%	5,200	56億9029万	-2.69%	34.77	1.64
10/20	971	975	952	952	-1.86%	6,000	57億6293万	-1.55%	35.21	1.66
10/16	955	983	953	970	+1.57%	5,100	58億7189万	+0.21%	35.88	1.69
10/15	966	966	953	955	-0.83%	2,400	57億8109万	-1.44%	35.32	1.67
10/14	979	1,000	963	963	-0.72%	5,200	58億2952万	-0.72%	35.62	1.68
10/10	970	985	968	970	+0.94%	8,500	58億7189万	-0.1%	35.88	1.69
10/09	958	970	951	961	0%	2,900	58億1741万	-1.03%	35.54	1.68
10/08	970	970	951	961	-0.83%	3,800	58億1741万	-0.93%	35.54	1.68
10/07	951	970	951	969	+1.15%	2,000	58億6584万	-0.21%	35.84	1.69
10/06	959	975	955	958	-0.93%	9,900	57億9925万	-1.44%	35.43	1.67
10/03	955	967	955	967	-0.21%	1,700	58億5373万	-0.62%	35.77	1.69
10/02	977	978	969	969	+0.41%	1,200	58億6584万	-0.41%	35.84	1.69

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
最新	1,330 2026/3/4		32,500	80億6778万		-3.69% 1,381

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）
2026/03/04 vs 2025/12/30: -5%（0.95倍）
過去安値 605円（2024/06/05）: 120%（2.2倍）
1,330円（3/4）

4256 サインド

株価チャート

株価

3/4

乖離率

2025/10/02～2026/03/04

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