サスメド（4263）の株価チャート
株価
5/7
- 前日 (5/1)
- 923
- 始値
- 938
- 高値
- 939
- 安値
- 925
- 終値 +0.87%
- 931
- 出来高 +35.26%
- 98,200
乖離率
- 株価（5日）
移動平均値 - -0.32%
934 - 株価（25日）
移動平均値 - -3.42%
964 - 出来高（5日）
移動平均値 - +2.59%
95,720
2025/12/04～2026/05/07
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 | ||||||||||
| 05/07 | 938 | 939 | 925 | 931 | +0.87% | 98,200 | 157億420万 | -3.42% | - | 3.9 |
| 05/01 | 916 | 925 | 903 | 923 | +0.76% | 72,600 | 155億6925万 | -4.55% | - | 3.87 |
| 04/30 | 943 | 943 | 909 | 916 | -4.08% | 143,500 | 154億5117万 | -5.47% | - | 3.84 |
| 04/28 | 948 | 957 | 943 | 955 | +1.27% | 66,300 | 161億903万 | -1.85% | - | 4 |
| 04/27 | 942 | 948 | 932 | 943 | -0.11% | 98,000 | 159億661万 | -3.08% | - | 3.95 |
| 04/24 | 940 | 949 | 924 | 944 | +0.75% | 85,800 | 159億2348万 | -2.68% | - | 3.95 |
| 04/23 | 930 | 943 | 915 | 937 | +0.75% | 113,900 | 158億540万 | -3.5% | - | 3.92 |
| 04/22 | 940 | 951 | 930 | 930 | -2.31% | 82,100 | 156億8733万 | -4.52% | - | 3.9 |
| 04/21 | 936 | 956 | 934 | 952 | +1.93% | 70,700 | 160億5843万 | -2.36% | - | 3.99 |
| 04/20 | 956 | 960 | 924 | 934 | -2.51% | 153,700 | 157億5480万 | -4.4% | - | 3.91 |
| 04/17 | 969 | 977 | 951 | 958 | -1.24% | 103,700 | 161億5963万 | -2.15% | - | 4.01 |
| 04/16 | 960 | 976 | 953 | 970 | +1.89% | 146,000 | 163億6205万 | -1.22% | - | 4.06 |
| 04/15 | 948 | 952 | 931 | 952 | +1.49% | 74,000 | 160億5843万 | -3.35% | - | 3.99 |
| 04/14 | 927 | 945 | 927 | 938 | +1.85% | 102,700 | 158億2227万 | -5.54% | - | 3.93 |
| 04/13 | 912 | 926 | 906 | 921 | +0.33% | 134,600 | 155億3552万 | -7.62% | - | 3.86 |
| 04/10 | 948 | 954 | 913 | 918 | -3.16% | 153,800 | 154億8491万 | -8.29% | - | 3.85 |
| 04/09 | 956 | 973 | 943 | 948 | -1.46% | 181,200 | 159億9095万 | -5.67% | - | 3.97 |
| 04/08 | 1,016 | 1,027 | 955 | 962 | -9.42% | 420,500 | 162億2711万 | -4.18% | - | 4.03 |
| 04/07 | 1,065 | 1,088 | 1,050 | 1,062 | -0.19% | 122,100 | 179億1392万 | +5.36% | - | 4.45 |
| 04/06 | 1,060 | 1,081 | 1,057 | 1,064 | +0.85% | 157,100 | 179億4765万 | +5.45% | - | 4.46 |
| 04/03 | 1,030 | 1,059 | 1,030 | 1,055 | +3.23% | 73,600 | 177億9584万 | +4.35% | - | 4.42 |
| 04/02 | 1,032 | 1,054 | 1,016 | 1,022 | -0.29% | 130,000 | 172億3919万 | +1.09% | - | 4.28 |
| 04/01 | 999 | 1,027 | 988 | 1,025 | +6.44% | 115,300 | 172億8980万 | +1.38% | - | 4.29 |
| 03/31 | 955 | 996 | 946 | 963 | -0.72% | 93,400 | 162億4398万 | -4.46% | - | 4.03 |
| 03/30 | 971 | 978 | 950 | 970 | -3.87% | 171,700 | 163億6205万 | -3.87% | - | 4.06 |
| 03/27 | 978 | 1,013 | 967 | 1,009 | +2.44% | 111,300 | 170億1991万 | -0.2% | - | 4.23 |
| 03/26 | 992 | 1,009 | 973 | 985 | -1.2% | 90,800 | 166億1507万 | -2.57% | - | 4.13 |
| 03/25 | 956 | 1,003 | 956 | 997 | +4.4% | 174,100 | 168億1749万 | -1.58% | - | 4.18 |
| 03/24 | 938 | 955 | 921 | 955 | +8.28% | 180,000 | 161億903万 | -5.73% | - | 4 |
| 03/23 | 915 | 923 | 880 | 882 | -8.13% | 209,300 | 148億7766万 | -12.93% | - | 3.69 |
| 03/19 | 984 | 996 | 953 | 960 | -5.33% | 171,200 | 161億9337万 | -5.88% | - | 4.02 |
| 03/18 | 981 | 1,016 | 979 | 1,014 | +4.75% | 124,700 | 171億425万 | -0.78% | - | 4.25 |
| 03/17 | 1,000 | 1,015 | 962 | 968 | -2.81% | 140,700 | 163億2832万 | -5.19% | - | 4.05 |
| 03/16 | 971 | 1,001 | 971 | 996 | +1.43% | 115,600 | 168億62万 | -2.35% | - | 4.17 |
| 03/13 | 999 | 1,231 | 973 | 982 | -4.57% | 1,328,000 | 165億6447万 | -3.54% | - | 4.11 |
| 03/12 | 1,028 | 1,070 | 1,017 | 1,029 | -2.09% | 264,500 | 173億5727万 | +1.18% | - | 4.31 |
| 03/11 | 1,080 | 1,095 | 1,043 | 1,051 | -8.53% | 357,000 | 177億2837万 | +3.75% | - | 4.4 |
| 03/10 | 1,059 | 1,153 | 1,050 | 1,149 | +11.66% | 330,900 | 193億8144万 | +13.99% | - | 4.81 |
| 03/09 | 995 | 1,029 | 976 | 1,029 | +0.1% | 254,400 | 173億5727万 | +3% | - | 4.31 |
| 03/06 | 981 | 1,039 | 965 | 1,028 | +0.69% | 204,000 | 173億4040万 | +3.32% | - | 4.31 |
| 03/05 | 980 | 1,029 | 977 | 1,021 | +10.5% | 228,400 | 172億2233万 | +2.92% | - | 4.28 |
| 03/04 | 1,019 | 1,029 | 920 | 924 | -11.92% | 427,700 | 155億8612万 | -6.57% | - | 3.87 |
| 03/03 | 1,100 | 1,108 | 1,042 | 1,049 | -3.58% | 149,000 | 176億9463万 | +5.96% | - | 4.39 |
| 03/02 | 1,071 | 1,105 | 1,059 | 1,088 | -2.42% | 106,700 | 183億5249万 | +10.23% | - | 4.56 |
| 02/27 | 1,064 | 1,129 | 1,061 | 1,115 | +4.79% | 293,400 | 188億793万 | +13.54% | - | 4.67 |
| 02/26 | 1,015 | 1,072 | 1,015 | 1,064 | +5.03% | 236,100 | 179億4765万 | +9.02% | - | 4.46 |
| 02/25 | 971 | 1,031 | 971 | 1,013 | +4.97% | 197,800 | 170億8738万 | +4.22% | - | 4.24 |
| 02/24 | 985 | 988 | 947 | 965 | -2.33% | 174,600 | 162億7771万 | -0.52% | - | 4.04 |
| 02/20 | 1,010 | 1,020 | 982 | 988 | -2.18% | 73,900 | 166億6568万 | +1.96% | - | 4.14 |
| 02/19 | 1,019 | 1,021 | 982 | 1,010 | -0.98% | 119,300 | 170億3678万 | +4.23% | - | 4.23 |
| 02/18 | 1,030 | 1,038 | 991 | 1,020 | 0% | 173,500 | 172億546万 | +5.7% | - | 4.27 |
| 02/17 | 1,009 | 1,043 | 995 | 1,020 | +2.31% | 148,500 | 172億546万 | +5.92% | - | 4.27 |
| 02/16 | 961 | 1,014 | 937 | 997 | +2.47% | 262,000 | 168億1749万 | +4.07% | - | 4.18 |
| 02/13 | 1,033 | 1,033 | 960 | 973 | -6.26% | 190,300 | 164億1266万 | +1.78% | - | 4.08 |
| 02/12 | 1,030 | 1,050 | 1,016 | 1,038 | +1.57% | 143,100 | 175億908万 | +8.81% | - | 4.35 |
| 02/10 | 994 | 1,036 | 980 | 1,022 | +2.51% | 184,500 | 172億3919万 | +7.81% | - | 4.28 |
| 02/09 | 955 | 997 | 951 | 997 | +5.73% | 194,600 | 168億1749万 | +5.84% | - | 4.18 |
| 02/06 | 946 | 946 | 927 | 943 | -0.32% | 66,500 | 159億661万 | +0.75% | - | 3.95 |
| 02/05 | 926 | 952 | 923 | 946 | +1.18% | 95,700 | 159億5722万 | +1.39% | - | 3.96 |
| 02/04 | 948 | 959 | 925 | 935 | -1.37% | 96,900 | 157億7167万 | +0.75% | - | 3.92 |
| 02/03 | 915 | 954 | 915 | 948 | +3.61% | 108,700 | 159億9095万 | +2.71% | - | 3.97 |
| 02/02 | 921 | 939 | 912 | 915 | -1.19% | 64,300 | 154億3431万 | -0.33% | - | 3.83 |
| 01/30 | 923 | 936 | 911 | 926 | -0.22% | 93,000 | 156億1986万 | +1.31% | - | 3.88 |
| 01/29 | 940 | 947 | 910 | 928 | -2.32% | 208,700 | 156億5359万 | +1.98% | - | 3.89 |
| 01/28 | 961 | 964 | 946 | 950 | -1.14% | 86,300 | 160億2469万 | +4.86% | - | 3.98 |
| 01/27 | 950 | 969 | 926 | 961 | +2.78% | 199,400 | 162億1024万 | +6.42% | - | 4.03 |
| 01/26 | 965 | 979 | 933 | 935 | -4.3% | 181,000 | 157億7167万 | +4% | - | 3.92 |
| 01/23 | 976 | 982 | 920 | 977 | +1.66% | 354,800 | 164億8013万 | +8.92% | - | 4.09 |
| 01/22 | 976 | 979 | 957 | 961 | 0% | 108,300 | 162億1024万 | +7.49% | - | 4.03 |
| 01/21 | 958 | 971 | 952 | 961 | -0.62% | 100,200 | 162億1024万 | +7.98% | - | 4.03 |
| 01/20 | 967 | 990 | 951 | 967 | +0.31% | 159,600 | 163億1145万 | +9.02% | - | 4.05 |
| 01/19 | 962 | 977 | 953 | 964 | +0.94% | 232,500 | 162億6084万 | +8.93% | - | 4.04 |
| 01/16 | 954 | 958 | 913 | 955 | -1.44% | 226,000 | 161億903万 | +8.15% | - | 4 |
| 01/15 | 927 | 969 | 927 | 969 | +4.53% | 205,000 | 163億4518万 | +9.99% | - | 4.06 |
| 01/14 | 950 | 958 | 913 | 927 | -2.42% | 157,200 | 156億3672万 | +5.58% | - | 3.88 |
| 01/13 | 922 | 954 | 906 | 950 | +4.97% | 315,900 | 160億2469万 | +8.2% | - | 3.98 |
| 01/09 | 935 | 939 | 892 | 905 | -4.54% | 227,900 | 152億6563万 | +3.31% | - | 3.79 |
| 01/08 | 914 | 950 | 914 | 948 | +3.38% | 230,600 | 159億9095万 | +8.22% | - | 3.97 |
| 01/07 | 884 | 917 | 881 | 917 | +2% | 129,900 | 154億6804万 | +4.8% | - | 3.84 |
| 01/06 | 874 | 915 | 874 | 899 | +2.86% | 126,100 | 151億6442万 | +2.63% | - | 3.77 |
| 01/05 | 841 | 889 | 841 | 874 | +3.55% | 196,300 | 147億4271万 | -0.23% | - | 3.66 |
| 2025 | ||||||||||
| 12/30 | 844 | 857 | 832 | 844 | -1.06% | 91,800 | 142億3667万 | -4.09% | - | 3.48 |
| 12/29 | 824 | 860 | 816 | 853 | +3.9% | 87,700 | 143億8848万 | -3.4% | - | 3.52 |
| 12/26 | 825 | 829 | 816 | 821 | -0.48% | 105,600 | 138億4871万 | -7.34% | - | 3.39 |
| 12/25 | 813 | 825 | 809 | 825 | +1.6% | 87,100 | 139億1618万 | -7.2% | - | 3.41 |
| 12/24 | 836 | 837 | 811 | 812 | -2.17% | 123,900 | 136億9689万 | -8.97% | - | 3.35 |
| 12/23 | 815 | 833 | 805 | 830 | +2.34% | 102,200 | 140億52万 | -7.26% | - | 3.43 |
| 12/22 | 839 | 845 | 797 | 811 | -3.8% | 310,300 | 136億8002万 | -9.69% | - | 3.35 |
| 12/19 | 855 | 860 | 838 | 843 | -1.98% | 166,000 | 142億1980万 | -6.64% | - | 3.48 |
| 12/18 | 864 | 872 | 853 | 860 | -2.05% | 145,900 | 145億656万 | -4.97% | - | 3.55 |
| 12/17 | 883 | 923 | 864 | 878 | +0.8% | 245,800 | 148億1019万 | -3.2% | - | 3.62 |
| 12/16 | 895 | 902 | 866 | 871 | -3.86% | 125,700 | 146億9211万 | -3.86% | - | 3.6 |
| 12/15 | 866 | 909 | 866 | 906 | +4.14% | 109,400 | 152億8249万 | -0.11% | - | 3.74 |
| 12/12 | 881 | 892 | 869 | 870 | -1.47% | 180,500 | 146億7524万 | -4.08% | - | 3.59 |
| 12/11 | 916 | 916 | 882 | 883 | -3.6% | 200,000 | 148億9453万 | -2.86% | - | 3.64 |
| 12/10 | 901 | 924 | 901 | 916 | +1.44% | 131,100 | 154億5117万 | +0.55% | - | 3.78 |
| 12/09 | 900 | 903 | 892 | 903 | -0.55% | 62,300 | 152億3189万 | -0.99% | - | 3.73 |
| 12/08 | 901 | 910 | 885 | 908 | +1% | 100,200 | 153億1623万 | -0.44% | - | 3.75 |
| 12/05 | 915 | 918 | 899 | 899 | -2.07% | 59,600 | 151億6442万 | -1.43% | - | 3.71 |
| 12/04 | 907 | 929 | 905 | 918 | +0.66% | 107,300 | 154億8491万 | +0.77% | - | 3.79 |
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 6月期 | 2,500 12/29 | 688 6/20 | 3,933,900 12/24 | 388億6900万 | 110億4618万 | +27.93% 7/20 | -35.51% 2/24 |
| 2023年 6月期 | 2,017 12/12 | 792 7/4 | 17,208,300 12/8 | 328億5128万 | 128億2849万 | +35.82% 12/8 | -29.15% 12/26 |
| 2024年 6月期 | 1,823 7/3 | 504 3/12 | 8,134,900 1/30 | 301億9307万 | 84億3081万 | +10.57% 9/5 | -43.51% 1/26 |
| 2025年 6月期 | 706 9/3 | 375 8/5 | 2,247,600 9/3 | 118億3206万 | 62億8473万 | +38.07% 7/23 | -32.99% 8/5 |
| 最新 | 931 2026/5/7 | 98,200 | 157億420万 | -3.42% 964 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -45%（0.55倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/12/30 vs 2023/12/29
- -55%（0.45倍）
- 2025/12/30 vs 2024/12/30
- 39%（1.39倍）
- 2026/05/07 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
375円（2024/08/05） - 148%（2.48倍）
931円（5/7）
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。
