SIGグループ（4386）の時価総額の推移
- 2019年3月29日
- 44億4382万
- 2020年3月31日
- 24億5325万
- 2021年3月31日
- 46億7405万
- 2022年3月31日
- 31億299万
- 2023年3月31日
- 29億9199万
- 2024年3月29日
- 27億7804万
- 2025年3月31日
- 37億6558万
2025/10/08～2026/03/09
株価＆時価総額の推移
| 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 | ||||||||||
| 03/09 | 971 | 971 | 947 | 960 | -2.24% | 17,800 | 57億291万 | -1.23% | 11.92 | 2.07 |
| 03/06 | 973 | 1,005 | 973 | 982 | +0.72% | 6,900 | 58億3361万 | +0.92% | 12.19 | 2.12 |
| 03/05 | 958 | 988 | 958 | 975 | +1.77% | 14,700 | 57億9202万 | +0.21% | 12.11 | 2.11 |
| 03/04 | 975 | 977 | 941 | 958 | -4.1% | 24,800 | 56億9103万 | -1.64% | 11.9 | 2.07 |
| 03/03 | 1,009 | 1,019 | 980 | 999 | 0% | 16,600 | 59億3459万 | +2.46% | 12.41 | 2.16 |
| 03/02 | 990 | 1,019 | 990 | 999 | +0.91% | 16,900 | 59億3459万 | +2.57% | 12.41 | 2.16 |
| 02/27 | 998 | 998 | 983 | 990 | +0.3% | 8,200 | 58億8113万 | +1.85% | 12.29 | 2.14 |
| 02/26 | 973 | 987 | 970 | 987 | +1.75% | 10,100 | 58億6331万 | +1.75% | 12.26 | 2.13 |
| 02/25 | 959 | 985 | 959 | 970 | +1.15% | 11,400 | 57億6232万 | +0.1% | 12.05 | 2.1 |
| 02/24 | 950 | 989 | 950 | 959 | +1.27% | 25,200 | 56億9697万 | -0.93% | 11.91 | 2.07 |
| 02/20 | 965 | 965 | 943 | 947 | -2.17% | 8,100 | 56億2569万 | -2.17% | 11.76 | 2.05 |
| 02/19 | 950 | 969 | 950 | 968 | +2.98% | 11,600 | 57億5044万 | 0% | 12.02 | 2.09 |
| 02/18 | 931 | 945 | 930 | 940 | +1.08% | 5,600 | 55億8410万 | -2.79% | 11.67 | 2.03 |
| 02/17 | 926 | 941 | 920 | 930 | +1.75% | 9,300 | 55億2470万 | -3.93% | 11.55 | 2.01 |
| 02/16 | 928 | 929 | 907 | 914 | -0.87% | 28,400 | 54億2965万 | -5.58% | 11.35 | 1.97 |
| 02/13 | 972 | 976 | 916 | 922 | -7.06% | 68,400 | 54億7717万 | -4.95% | 11.45 | 1.99 |
| 02/12 | 994 | 994 | 981 | 992 | +2.06% | 13,400 | 58億9301万 | +2.16% | 12.32 | 2.14 |
| 02/10 | 976 | 983 | 970 | 972 | -0.41% | 9,600 | 57億7420万 | +0.31% | 12.07 | 2.1 |
| 02/09 | 990 | 1,000 | 976 | 976 | -0.91% | 17,000 | 57億9796万 | +0.83% | 12.12 | 2.11 |
| 02/06 | 980 | 1,000 | 974 | 985 | -1.1% | 33,500 | 58億5143万 | +1.86% | 12.23 | 2.13 |
| 02/05 | 988 | 1,020 | 982 | 996 | -0.1% | 19,900 | 59億1677万 | +3.21% | 12.37 | 2.15 |
| 02/04 | 987 | 1,086 | 982 | 997 | +0.91% | 171,900 | 59億2271万 | +3.64% | 12.38 | 2.15 |
| 02/03 | 1,000 | 1,000 | 986 | 988 | +0.2% | 4,500 | 58億6925万 | +3.13% | 12.27 | 2.13 |
| 02/02 | 1,003 | 1,003 | 985 | 986 | -1.4% | 8,100 | 58億5737万 | +3.25% | 12.24 | 2.13 |
| 01/30 | 1,003 | 1,004 | 990 | 1,000 | +1.11% | 8,200 | 59億4054万 | +5.04% | 12.42 | 2.16 |
| 01/29 | 997 | 997 | 981 | 989 | -0.8% | 8,800 | 58億7519万 | +4.32% | 12.28 | 2.14 |
| 01/28 | 986 | 1,000 | 986 | 997 | +0.91% | 9,200 | 59億2271万 | +5.5% | 12.38 | 2.15 |
| 01/27 | 1,000 | 1,009 | 988 | 988 | -0.4% | 11,900 | 58億6925万 | +4.99% | 12.27 | 2.13 |
| 01/26 | 965 | 999 | 965 | 992 | +3.55% | 30,500 | 58億9301万 | +5.87% | 12.32 | 2.14 |
| 01/23 | 960 | 966 | 958 | 958 | +0.31% | 8,200 | 56億9103万 | +2.57% | 11.9 | 2.07 |
| 01/22 | 955 | 960 | 954 | 955 | +0.42% | 7,200 | 56億7321万 | +2.47% | 11.86 | 2.06 |
| 01/21 | 945 | 955 | 945 | 951 | +0.11% | 5,800 | 56億4431万 | +2.15% | 11.81 | 2.05 |
| 01/20 | 955 | 955 | 950 | 950 | -0.31% | 2,100 | 56億3838万 | +2.26% | 11.8 | 2.05 |
| 01/19 | 952 | 955 | 950 | 953 | +0.11% | 3,000 | 56億5618万 | +2.58% | 11.83 | 2.06 |
| 01/16 | 951 | 953 | 945 | 952 | +0.11% | 7,900 | 56億5025万 | +2.59% | 11.82 | 2.06 |
| 01/15 | 955 | 960 | 950 | 951 | -0.21% | 7,800 | 56億4431万 | +2.59% | 11.81 | 2.05 |
| 01/14 | 960 | 960 | 948 | 953 | +0.63% | 5,500 | 56億5618万 | +3.03% | 11.83 | 2.06 |
| 01/13 | 961 | 961 | 947 | 947 | +0.11% | 8,600 | 56億2057万 | +2.49% | 11.76 | 2.05 |
| 01/09 | 950 | 959 | 944 | 946 | -0.11% | 7,400 | 56億1464万 | +2.49% | 11.75 | 2.04 |
| 01/08 | 959 | 960 | 947 | 947 | -1.04% | 7,900 | 56億2057万 | +2.82% | 11.76 | 2.05 |
| 01/07 | 943 | 957 | 940 | 957 | +2.35% | 11,200 | 56億7992万 | +4.13% | 11.88 | 2.07 |
| 01/06 | 960 | 978 | 934 | 935 | -2.5% | 40,500 | 55億4935万 | +1.96% | 11.61 | 2.02 |
| 01/05 | 953 | 970 | 945 | 959 | +1.48% | 19,400 | 56億9179万 | +4.81% | 11.91 | 2.07 |
| 2025 | ||||||||||
| 12/30 | 953 | 953 | 920 | 945 | +0.75% | 14,400 | 56億870万 | +3.62% | 11.73 | 2.04 |
| 12/29 | 911 | 939 | 910 | 938 | +2.85% | 9,800 | 55億6716万 | +3.08% | 11.65 | 2.02 |
| 12/26 | 909 | 919 | 908 | 912 | +0.44% | 4,600 | 54億1284万 | +0.55% | 11.32 | 1.97 |
| 12/25 | 901 | 912 | 901 | 908 | +0.55% | 4,000 | 53億8910万 | +0.11% | 11.28 | 1.96 |
| 12/24 | 909 | 915 | 902 | 903 | -0.66% | 7,200 | 53億5943万 | -0.22% | 11.21 | 1.95 |
| 12/23 | 907 | 916 | 902 | 909 | +0.22% | 6,500 | 53億9504万 | +0.55% | 11.29 | 1.96 |
| 12/22 | 910 | 919 | 905 | 907 | +0.11% | 9,900 | 53億8317万 | +0.44% | 11.26 | 1.96 |
| 12/19 | 905 | 916 | 905 | 906 | +0.11% | 4,900 | 53億7723万 | +0.44% | 11.25 | 1.96 |
| 12/18 | 900 | 907 | 898 | 905 | +1% | 5,400 | 53億7130万 | +0.89% | 11.24 | 1.95 |
| 12/17 | 895 | 898 | 892 | 896 | -0.33% | 8,800 | 53億1788万 | +0.45% | 11.13 | 1.93 |
| 12/16 | 915 | 915 | 891 | 899 | -1.75% | 14,900 | 53億3569万 | +1.35% | 11.16 | 1.94 |
| 12/15 | 924 | 934 | 914 | 915 | -0.97% | 11,200 | 54億3065万 | +3.86% | 11.36 | 1.97 |
| 12/12 | 931 | 938 | 924 | 924 | +0.43% | 6,700 | 54億8406万 | +5.48% | 11.47 | 1.99 |
| 12/11 | 940 | 947 | 920 | 920 | -1.81% | 10,300 | 54億6032万 | +5.75% | 11.42 | 1.99 |
| 12/10 | 945 | 946 | 926 | 937 | +0.54% | 14,900 | 55億6122万 | +8.45% | 11.64 | 2.02 |
| 12/09 | 919 | 932 | 911 | 932 | +1.75% | 12,200 | 55億3155万 | +8.62% | 11.57 | 2.01 |
| 12/08 | 919 | 930 | 916 | 916 | -0.33% | 19,400 | 54億3658万 | +7.51% | 11.37 | 1.98 |
| 12/05 | 916 | 919 | 911 | 919 | +0.11% | 7,900 | 54億5439万 | +8.63% | 11.41 | 1.98 |
| 12/04 | 915 | 918 | 911 | 918 | +0.66% | 6,000 | 54億4845万 | +9.16% | 11.4 | 1.98 |
| 12/03 | 916 | 919 | 902 | 912 | +0.33% | 9,200 | 54億1284万 | +9.09% | 11.32 | 1.97 |
| 12/02 | 895 | 909 | 891 | 909 | +1.91% | 8,900 | 53億9504万 | +9.39% | 11.29 | 1.96 |
| 12/01 | 911 | 915 | 892 | 892 | -1.22% | 11,500 | 52億9414万 | +7.86% | 11.08 | 1.93 |
| 11/28 | 897 | 906 | 897 | 903 | +1.46% | 12,200 | 53億5943万 | +9.72% | 11.21 | 1.95 |
| 11/27 | 895 | 895 | 880 | 890 | +0.11% | 15,300 | 52億8227万 | +8.8% | 11.05 | 1.92 |
| 11/26 | 888 | 893 | 886 | 889 | +0.79% | 10,400 | 52億7633万 | +9.21% | 11.04 | 1.92 |
| 11/25 | 891 | 891 | 874 | 882 | -0.23% | 17,000 | 52億3479万 | +8.89% | 10.95 | 1.9 |
| 11/21 | 881 | 895 | 881 | 884 | -0.79% | 17,300 | 52億4666万 | +9.68% | 10.98 | 1.91 |
| 11/20 | 877 | 891 | 872 | 891 | +2.3% | 21,000 | 52億8820万 | +11.1% | 11.06 | 1.92 |
| 11/19 | 884 | 901 | 871 | 871 | -0.57% | 23,100 | 51億6950万 | +9.15% | 10.82 | 1.88 |
| 11/18 | 877 | 889 | 868 | 876 | -0.45% | 46,300 | 51億9918万 | +10.33% | 10.88 | 1.89 |
| 11/17 | 909 | 912 | 872 | 880 | +0.11% | 54,600 | 52億2292万 | +11.39% | 10.93 | 1.9 |
| 11/14 | 863 | 884 | 857 | 879 | +12.98% | 175,000 | 52億1698万 | +11.69% | 10.92 | 1.9 |
| 11/13 | 790 | 791 | 771 | 778 | -0.13% | 25,600 | 46億1753万 | -0.64% | 9.66 | 1.68 |
| 11/12 | 772 | 779 | 766 | 779 | +1.17% | 5,800 | 46億2347万 | -0.64% | 9.67 | 1.68 |
| 11/11 | 767 | 770 | 764 | 770 | 0% | 5,300 | 45億7005万 | -1.91% | 9.56 | 1.66 |
| 11/10 | 774 | 775 | 766 | 770 | -0.52% | 8,300 | 45億7005万 | -2.04% | 9.56 | 1.66 |
| 11/07 | 780 | 785 | 767 | 774 | -0.77% | 5,200 | 45億9379万 | -1.53% | 9.61 | 1.67 |
| 11/06 | 772 | 780 | 770 | 780 | +1.69% | 3,700 | 46億2940万 | -0.76% | 9.69 | 1.68 |
| 11/05 | 774 | 780 | 763 | 767 | -1.67% | 15,000 | 45億5225万 | -2.42% | 9.52 | 1.66 |
| 11/04 | 789 | 789 | 778 | 780 | -0.38% | 4,700 | 46億2940万 | -1.02% | 9.69 | 1.68 |
| 10/31 | 805 | 805 | 783 | 783 | 0% | 7,900 | 46億4721万 | -0.89% | 9.72 | 1.69 |
| 10/30 | 778 | 783 | 778 | 783 | 0% | 2,500 | 46億4721万 | -1.14% | 9.72 | 1.69 |
| 10/29 | 800 | 800 | 770 | 783 | -1.76% | 10,900 | 46億4721万 | -1.26% | 9.72 | 1.69 |
| 10/28 | 793 | 802 | 790 | 797 | 0% | 5,100 | 47億3030万 | +0.25% | 9.9 | 1.72 |
| 10/27 | 800 | 803 | 794 | 797 | +0.5% | 7,800 | 47億3030万 | +0.13% | 9.9 | 1.72 |
| 10/24 | 795 | 798 | 792 | 793 | -0.25% | 2,900 | 47億656万 | -0.38% | 9.85 | 1.71 |
| 10/23 | 802 | 803 | 789 | 795 | +0.76% | 6,000 | 47億1843万 | -0.25% | 9.87 | 1.72 |
| 10/22 | 791 | 794 | 785 | 789 | +0.64% | 9,500 | 46億8282万 | -1% | 9.8 | 1.7 |
| 10/21 | 794 | 794 | 783 | 784 | -0.13% | 12,800 | 46億5314万 | -1.63% | 9.74 | 1.69 |
| 10/20 | 782 | 788 | 781 | 785 | +0.26% | 9,200 | 46億5908万 | -1.63% | 9.75 | 1.69 |
| 10/17 | 780 | 783 | 771 | 783 | +0.77% | 5,100 | 46億4721万 | -1.88% | 9.72 | 1.69 |
| 10/16 | 780 | 791 | 777 | 777 | -1.02% | 10,600 | 46億1160万 | -2.63% | 9.65 | 1.68 |
| 10/15 | 783 | 786 | 779 | 785 | +0.77% | 2,100 | 46億5908万 | -1.63% | 9.75 | 1.69 |
| 10/14 | 770 | 790 | 770 | 779 | -0.76% | 24,200 | 46億2347万 | -2.38% | 9.67 | 1.68 |
| 10/10 | 801 | 801 | 785 | 785 | -1.13% | 9,000 | 46億5908万 | -1.63% | 9.75 | 1.69 |
| 10/09 | 795 | 809 | 793 | 794 | -0.13% | 6,600 | 47億1250万 | -0.5% | 9.86 | 1.71 |
| 10/08 | 805 | 805 | 795 | 795 | -0.75% | 3,300 | 47億1843万 | -0.25% | 9.87 | 1.72 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2019年 3月期 | 1,655 4,965 6/21 | 589 1,767 12/25 | 3,824,100 1,274,700 6/22 | 89億721万 | 32億4933万 | 44億4382万 3/29 |
| 2020年 3月期 | 807 4/10 | 353 3/13 | 175,800 12/2 | 45億3797万 | 20億3880万 | 24億5325万 3/31 |
| 2021年 3月期 | 1,629 10/21 | 401 4/3 | 1,113,700 10/19 | 95億2818万 | 23億1603万 | 46億7405万 3/31 |
| 2022年 3月期 | 948 9/30 | 462 2/25 | 284,000 9/30 | 56億1650万 | 27億3826万 | 31億299万 3/31 |
| 2023年 3月期 | 643 4/4 | 460 6/20 | 203,000 4/4 | 38億1104万 | 27億2641万 | 29億9199万 3/31 |
| 2024年 3月期 | 540 7/5 | 438 11/15 | 95,800 11/15 | 32億218万 | 25億9733万 | 27億7804万 3/29 |
| 2025年 3月期 | 921 7/23 | 469 4/8 | 12,390,400 7/22 | 54億6350万 | 27億8189万 | 37億6558万 3/31 |
| 最新 | 960 2026/3/9 | 17,800 | 57億291万 | |||
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。
