サイエンスアーツ（4412）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,350
- 始値
- 1,370
- 高値
- 1,374
- 安値
- 1,315
- 終値 -2.59%
- 1,315
- 出来高 +79.15%
- 37,800
乖離率
- 株価（5日）
移動平均値 - -2.88%
1,354 - 株価（25日）
移動平均値 - -15.43%
1,555 - 出来高（5日）
移動平均値 - -0.21%
37,880
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 1,370 | 1,374 | 1,315 | 1,315 | -2.59% | 37,800 | 108億2245万 | -15.43% | 88.9 | 7.1 |
| 05/28 | 1,381 | 1,395 | 1,340 | 1,350 | -2.24% | 21,100 | 111億1050万 | -13.9% | 91.27 | 7.29 |
| 05/27 | 1,388 | 1,399 | 1,352 | 1,381 | +1.02% | 24,200 | 113億6563万 | -12.71% | 93.37 | 7.46 |
| 05/26 | 1,350 | 1,395 | 1,341 | 1,367 | +0.66% | 43,000 | 112億5041万 | -14.51% | 92.42 | 7.38 |
| 05/25 | 1,420 | 1,450 | 1,316 | 1,358 | -3.41% | 63,300 | 111億7634万 | -16.12% | 91.81 | 7.33 |
| 05/22 | 1,500 | 1,500 | 1,388 | 1,406 | -6.64% | 67,400 | 115億7138万 | -14.58% | 95.06 | 7.59 |
| 05/21 | 1,585 | 1,599 | 1,451 | 1,506 | -5.46% | 54,500 | 123億9438万 | -9.71% | 101.82 | 8.13 |
| 05/20 | 1,622 | 1,622 | 1,533 | 1,593 | +0.7% | 40,100 | 131億1039万 | -5.46% | 107.7 | 8.6 |
| 05/19 | 1,536 | 1,630 | 1,536 | 1,582 | +3.53% | 49,600 | 130億1986万 | -6.78% | 106.96 | 8.54 |
| 05/18 | 1,591 | 1,603 | 1,515 | 1,528 | -4.86% | 36,000 | 125億7544万 | -10.85% | 103.3 | 8.25 |
| 05/15 | 1,615 | 1,685 | 1,593 | 1,606 | +0.12% | 62,100 | 132億1738万 | -7.06% | 108.58 | 8.67 |
| 05/14 | 1,616 | 1,650 | 1,580 | 1,604 | -0.62% | 22,700 | 132億92万 | -7.71% | 108.44 | 8.66 |
| 05/13 | 1,586 | 1,614 | 1,573 | 1,614 | +1.51% | 17,400 | 132億8322万 | -7.67% | 109.12 | 8.72 |
| 05/12 | 1,650 | 1,653 | 1,586 | 1,590 | -4.33% | 25,600 | 130億8570万 | -9.4% | 107.5 | 8.59 |
| 05/11 | 1,700 | 1,704 | 1,651 | 1,662 | -1.42% | 15,600 | 136億7826万 | -6% | 112.36 | 8.98 |
| 05/08 | 1,635 | 1,698 | 1,635 | 1,686 | +3.12% | 25,600 | 138億7578万 | -4.96% | 113.99 | 9.1 |
| 05/07 | 1,624 | 1,667 | 1,617 | 1,635 | +2.25% | 26,700 | 134億5605万 | -8.09% | 110.54 | 8.83 |
| 05/01 | 1,584 | 1,609 | 1,580 | 1,599 | -0.37% | 19,200 | 131億5977万 | -10.72% | 108.1 | 8.63 |
| 04/30 | 1,627 | 1,628 | 1,580 | 1,605 | -1.35% | 25,300 | 132億915万 | -11.03% | 108.51 | 8.67 |
| 04/28 | 1,655 | 1,665 | 1,622 | 1,627 | -1.03% | 18,500 | 133億9021万 | -10.56% | 110 | 8.79 |
| 04/27 | 1,644 | 1,687 | 1,624 | 1,644 | 0% | 28,700 | 135億3012万 | -10.26% | 111.15 | 8.88 |
| 04/24 | 1,629 | 1,654 | 1,606 | 1,644 | +0.74% | 26,100 | 135億3012万 | -10.7% | 111.15 | 8.88 |
| 04/23 | 1,668 | 1,675 | 1,601 | 1,632 | -1.98% | 40,300 | 134億3136万 | -12.02% | 110.34 | 8.81 |
| 04/22 | 1,670 | 1,698 | 1,651 | 1,665 | -0.95% | 30,000 | 137億295万 | -11.11% | 112.57 | 8.99 |
| 04/21 | 1,641 | 1,723 | 1,641 | 1,681 | +2.75% | 51,100 | 138億3463万 | -11.01% | 113.65 | 9.08 |
| 04/20 | 1,695 | 1,695 | 1,636 | 1,636 | -3.93% | 78,500 | 134億6428万 | -14.08% | 110.61 | 8.83 |
| 04/17 | 1,797 | 1,818 | 1,688 | 1,703 | -5.23% | 115,600 | 140億1569万 | -11.44% | 115.14 | 9.2 |
| 04/16 | 1,898 | 1,952 | 1,779 | 1,797 | -3.49% | 109,800 | 147億8931万 | -7.32% | 121.49 | 9.7 |
| 04/15 | 1,801 | 1,940 | 1,797 | 1,862 | -8.59% | 141,200 | 153億2426万 | -4.76% | 125.89 | 10.06 |
| 04/14 | 2,002 | 2,081 | 1,981 | 2,037 | +3.82% | 86,500 | 167億6451万 | +3.45% | 137.72 | 11 |
| 04/13 | 1,910 | 1,962 | 1,877 | 1,962 | +1.71% | 38,300 | 161億4726万 | -0.46% | 132.65 | 10.6 |
| 04/10 | 1,912 | 1,929 | 1,881 | 1,929 | +1.42% | 23,900 | 158億7567万 | -2.48% | 130.42 | 10.42 |
| 04/09 | 2,007 | 2,020 | 1,896 | 1,902 | -4.61% | 79,800 | 156億5346万 | -4.37% | 128.59 | 10.27 |
| 04/08 | 1,940 | 1,999 | 1,926 | 1,994 | +6.52% | 50,200 | 164億1062万 | +0.05% | 134.81 | 10.77 |
| 04/07 | 1,870 | 1,904 | 1,845 | 1,872 | +0.27% | 20,600 | 154億656万 | -6.4% | 126.56 | 10.11 |
| 04/06 | 1,852 | 1,896 | 1,830 | 1,867 | +1.03% | 44,900 | 153億6541万 | -7.39% | 126.22 | 10.08 |
| 04/03 | 1,785 | 1,885 | 1,780 | 1,848 | +3.53% | 52,500 | 152億904万 | -9.37% | 124.94 | 9.98 |
| 04/02 | 1,940 | 1,941 | 1,785 | 1,785 | -7.7% | 75,100 | 146億9055万 | -13.35% | 120.68 | 9.64 |
| 04/01 | 1,880 | 1,934 | 1,865 | 1,934 | +7.44% | 27,000 | 159億1682万 | -7.2% | 130.75 | 10.44 |
| 03/31 | 1,818 | 1,879 | 1,777 | 1,800 | -0.66% | 46,200 | 148億1400万 | -14.12% | 121.69 | 9.72 |
| 03/30 | 1,834 | 1,859 | 1,784 | 1,812 | -6.89% | 50,000 | 149億1276万 | -14.33% | 122.5 | 9.79 |
| 03/27 | 1,907 | 1,972 | 1,891 | 1,946 | +1.62% | 16,500 | 160億1558万 | -8.98% | 131.56 | 10.51 |
| 03/26 | 1,970 | 1,999 | 1,897 | 1,915 | -2.79% | 30,700 | 157億6045万 | -11.22% | 129.47 | 10.34 |
| 03/25 | 1,985 | 2,000 | 1,944 | 1,970 | +0.51% | 23,200 | 162億1310万 | -9.43% | 133.19 | 10.64 |
| 03/24 | 1,983 | 1,983 | 1,905 | 1,960 | +5.21% | 24,400 | 161億3080万 | -10.62% | 132.51 | 10.58 |
| 03/23 | 1,921 | 1,921 | 1,840 | 1,863 | -6.57% | 54,400 | 153億3249万 | -15.7% | 125.95 | 10.06 |
| 03/19 | 2,060 | 2,060 | 1,971 | 1,994 | -4.82% | 62,300 | 164億1062万 | -10.78% | 134.81 | 10.77 |
| 03/18 | 2,069 | 2,098 | 2,051 | 2,095 | +1.5% | 21,900 | 172億4185万 | -6.81% | 141.64 | 11.31 |
| 03/17 | 2,097 | 2,097 | 2,056 | 2,064 | +0.39% | 22,100 | 169億8672万 | -8.59% | 139.54 | 11.15 |
| 03/16 | 2,074 | 2,093 | 2,027 | 2,056 | -1.91% | 29,700 | 169億2088万 | -9.51% | 139 | 11.1 |
| 03/13 | 2,098 | 2,111 | 2,061 | 2,096 | -1.09% | 31,000 | 172億5008万 | -8.31% | 141.71 | 11.32 |
| 03/12 | 2,182 | 2,182 | 2,105 | 2,119 | -3.77% | 21,300 | 174億3937万 | -7.71% | 143.26 | 11.44 |
| 03/11 | 2,243 | 2,264 | 2,181 | 2,202 | +0.32% | 29,500 | 181億2246万 | -4.51% | 148.87 | 11.89 |
| 03/10 | 2,165 | 2,244 | 2,117 | 2,195 | +4.62% | 35,500 | 180億6485万 | -5.1% | 148.4 | 11.85 |
| 03/09 | 2,044 | 2,098 | 1,959 | 2,098 | -1.73% | 63,500 | 172億6654万 | -9.57% | 141.84 | 11.33 |
| 03/06 | 2,143 | 2,209 | 2,118 | 2,135 | -2.64% | 21,100 | 175億7105万 | -8.29% | 144.34 | 11.53 |
| 03/05 | 2,160 | 2,240 | 2,137 | 2,193 | +8.67% | 59,200 | 180億4839万 | -6.08% | 148.26 | 11.84 |
| 03/04 | 2,104 | 2,143 | 1,951 | 2,018 | -6.88% | 90,800 | 166億814万 | -13.58% | 136.43 | 10.9 |
| 03/03 | 2,346 | 2,346 | 2,167 | 2,167 | -4.87% | 66,700 | 178億3441万 | -7.35% | 146.51 | 11.7 |
| 03/02 | 2,359 | 2,404 | 2,276 | 2,278 | -6.18% | 69,800 | 187億4794万 | -2.57% | 154.01 | 12.3 |
| 02/27 | 2,376 | 2,497 | 2,372 | 2,428 | +2.36% | 56,800 | 199億8244万 | +4.21% | 164.15 | 13.11 |
| 02/26 | 2,352 | 2,455 | 2,352 | 2,372 | -0.29% | 30,500 | 195億2156万 | +2.24% | 160.37 | 12.8 |
| 02/25 | 2,250 | 2,417 | 2,250 | 2,379 | +5.73% | 58,000 | 195億7917万 | +2.76% | 160.84 | 12.84 |
| 02/24 | 2,280 | 2,295 | 2,240 | 2,250 | -1.4% | 38,100 | 185億1750万 | -2.85% | 152.12 | 12.14 |
| 02/20 | 2,361 | 2,399 | 2,222 | 2,282 | -3.96% | 102,100 | 187億8086万 | -1.76% | 154.28 | 12.32 |
| 02/19 | 2,470 | 2,500 | 2,358 | 2,376 | -2.02% | 46,000 | 195億5448万 | +1.67% | 160.64 | 12.82 |
| 02/18 | 2,400 | 2,470 | 2,364 | 2,425 | +3.15% | 62,600 | 199億5775万 | +3.94% | 163.95 | 13.09 |
| 02/17 | 2,431 | 2,431 | 2,334 | 2,351 | -3.29% | 50,700 | 193億4873万 | +0.99% | 158.95 | 12.69 |
| 02/16 | 2,433 | 2,463 | 2,358 | 2,431 | +2.01% | 57,400 | 200億713万 | +4.38% | 164.35 | 13.12 |
| 02/13 | 2,480 | 2,493 | 2,370 | 2,383 | -3.91% | 43,000 | 196億1209万 | +2.8% | 161.11 | 12.86 |
| 02/12 | 2,350 | 2,513 | 2,308 | 2,480 | +6.39% | 90,800 | 204億1040万 | +7.78% | 167.67 | 13.39 |
| 02/10 | 2,341 | 2,432 | 2,331 | 2,331 | -0.77% | 36,900 | 191億8413万 | +2.15% | 157.59 | 12.58 |
| 02/09 | 2,451 | 2,451 | 2,302 | 2,349 | -2.13% | 58,300 | 193億3227万 | +3.71% | 158.81 | 12.68 |
| 02/06 | 2,420 | 2,420 | 2,310 | 2,400 | -0.83% | 52,000 | 197億5200万 | +6.86% | 162.26 | 12.95 |
| 02/05 | 2,340 | 2,423 | 2,315 | 2,420 | +3.6% | 56,600 | 199億1660万 | +9.01% | 163.61 | 13.06 |
| 02/04 | 2,370 | 2,372 | 2,280 | 2,336 | -1.52% | 55,900 | 192億2528万 | +6.86% | 157.93 | 12.61 |
| 02/03 | 2,438 | 2,440 | 2,352 | 2,372 | -0.67% | 46,900 | 195億2156万 | +10.02% | 160.37 | 12.8 |
| 02/02 | 2,444 | 2,525 | 2,382 | 2,388 | +1.53% | 80,200 | 196億5324万 | +12.43% | 161.45 | 12.89 |
| 01/30 | 2,320 | 2,397 | 2,313 | 2,352 | +1.69% | 44,000 | 193億5696万 | +12.43% | 159.01 | 12.7 |
| 01/29 | 2,348 | 2,464 | 2,300 | 2,313 | +1% | 113,400 | 190億3599万 | +12.17% | 156.38 | 12.48 |
| 01/28 | 2,245 | 2,300 | 2,200 | 2,290 | +3.95% | 81,600 | 188億4670万 | +12.59% | 154.82 | 12.36 |
| 01/27 | 2,123 | 2,210 | 2,084 | 2,203 | +3.96% | 44,600 | 181億3069万 | +9.82% | 148.94 | 11.89 |
| 01/26 | 2,145 | 2,179 | 2,101 | 2,119 | -1.17% | 41,000 | 174億3937万 | +6.97% | 143.26 | 11.44 |
| 01/23 | 2,085 | 2,172 | 2,058 | 2,144 | +3.42% | 71,300 | 176億4512万 | +9.39% | 144.95 | 11.57 |
| 01/22 | 2,231 | 2,235 | 2,050 | 2,073 | -4.95% | 114,400 | 170億6079万 | +6.86% | 140.15 | 11.19 |
| 01/21 | 2,200 | 2,302 | 2,177 | 2,181 | -3.07% | 107,500 | 179億4963万 | +13.53% | 147.45 | 11.77 |
| 01/20 | 2,407 | 2,418 | 2,223 | 2,250 | -6.25% | 134,200 | 185億1750万 | +18.61% | 152.12 | 12.14 |
| 01/19 | 2,541 | 2,551 | 2,400 | 2,400 | -1.32% | 118,700 | 197億2680万 | +28.07% | 162.26 | 12.94 |
| 01/16 | 2,651 | 2,655 | 2,398 | 2,432 | -7.53% | 201,500 | 199億8982万 | +31.89% | 164.42 | 13.11 |
| 01/15 | 2,383 | 2,647 | 2,379 | 2,630 | +15.2% | 257,300 | 216億1728万 | +45.06% | 177.81 | 14.18 |
| 01/14 | 2,261 | 2,315 | 2,221 | 2,283 | -0.17% | 78,700 | 187億6511万 | +28.69% | 154.35 | 12.31 |
| 01/13 | 2,490 | 2,500 | 2,215 | 2,287 | -4.31% | 267,100 | 187億9799万 | +30.91% | 154.62 | 12.33 |
| 01/09 | 2,170 | 2,402 | 2,150 | 2,390 | +11.53% | 213,000 | 196億4460万 | +39.03% | 161.58 | 12.88 |
| 01/08 | 1,978 | 2,184 | 1,978 | 2,143 | +9% | 146,200 | 176億1438万 | +27.18% | 144.88 | 11.55 |
| 01/07 | 1,998 | 1,998 | 1,930 | 1,966 | -1.6% | 74,300 | 161億5953万 | +18.08% | 132.92 | 10.6 |
| 01/06 | 1,940 | 2,024 | 1,925 | 1,998 | +4.88% | 112,600 | 164億2256万 | +20.87% | 135.08 | 10.77 |
| 01/05 | 2,019 | 2,030 | 1,905 | 1,905 | +1.93% | 201,100 | 156億5814万 | +16.44% | 128.79 | 10.27 |
| 2025 | ||||||||||
| 12/30 | 1,870 | 1,912 | 1,770 | 1,869 | +6.74% | 237,200 | 153億6224万 | +15.23% | 126.36 | 10.08 |
| 12/29 | 1,670 | 1,786 | 1,649 | 1,751 | +11.88% | 208,000 | 143億9234万 | +8.83% | 118.38 | 9.44 |
| 12/26 | 1,600 | 1,609 | 1,560 | 1,565 | -2.13% | 46,500 | 128億6351万 | -2.19% | 105.81 | 8.44 |
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 8月期 | 9,345 18,690 12/10 | 940 1,880 6/23 | 7,827,200 3,913,600 12/10 | 627億2364万 | 63億928万 | +30.97% 2/10 | -58.96% 3/11 |
| 2023年 8月期 | 1,325 2,650 10/12 | 667 8/17 | 1,716,400 4/11 | 88億9340万 | 44億7983万 | +15.8% 4/11 | -17.95% 12/23 |
| 2024年 8月期 | 745 3/5 | 411 8/5 | 1,197,700 12/19 | 50億371万 | 27億6044万 | +28.7% 3/5 | -25.69% 8/5 |
| 2025年 8月期 | 1,495 8/29 | 496 1/17 | 520,300 7/18 | 122億8815万 | 40億7687万 | +22.29% 5/15 | -11.9% 10/2 |
| 最新 | 1,315 2026/5/29 | 37,800 | 108億2245万 | -15.43% 1,555 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -74%（0.26倍）
- 2023/12/29 vs 2022/12/30
- -37%（0.63倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- 247%（3.47倍）
- 2026/05/29 vs 2025/12/30
- -30%（0.7倍）
- 過去安値
411円（2024/08/05） - 220%（3.2倍）
1,315円（5/29）
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。
