サイエンスアーツ（4412）の株価チャート

株価

4/17

前日 (4/16): 1,797
始値: 1,797
高値: 1,818
安値: 1,688
終値 -5.23%: 1,703
出来高 +5.28%: 115,600

乖離率

株価（5日） 移動平均値: -9.03%
1,872
株価（25日） 移動平均値: -11.44%
1,923
出来高（5日） 移動平均値: +17.62%
98,280

2025/11/19～2026/04/17

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
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
12/25	1,568	1,606	1,561	1,599	+1.98%	24,100	131億4298万	+0.19%	108.1	8.62
12/24	1,577	1,583	1,549	1,568	-0.57%	28,800	128億8817万	-1.57%	106.01	8.45
12/23	1,604	1,616	1,571	1,577	-1.87%	33,800	129億6215万	-0.88%	106.62	8.5
12/22	1,629	1,656	1,606	1,607	-1.41%	28,100	132億873万	+1.01%	108.65	8.66
12/19	1,604	1,630	1,582	1,630	+2.45%	33,400	133億9778万	+2.52%	110.2	8.79
12/18	1,565	1,594	1,559	1,591	+0.76%	15,900	130億7722万	0%	107.56	8.58
12/17	1,582	1,594	1,545	1,579	-0.69%	27,300	129億7859万	-0.82%	106.75	8.51
12/16	1,627	1,630	1,586	1,590	-2.21%	18,500	130億6900万	-0.25%	107.5	8.57
12/15	1,620	1,641	1,610	1,626	+0.87%	30,800	133億6490万	+2.01%	109.93	8.77
12/12	1,585	1,618	1,585	1,612	+1.7%	18,600	132億4983万	+1.38%	108.98	8.69
12/11	1,661	1,680	1,579	1,585	-4.63%	56,000	130億2790万	-0.38%	107.16	8.54
12/10	1,664	1,670	1,637	1,662	+0.67%	16,000	136億6080万	+4.2%	112.36	8.96
12/09	1,664	1,683	1,635	1,651	-0.72%	27,500	135億7039万	+3.45%	111.62	8.9
12/08	1,661	1,683	1,650	1,663	+0.67%	37,800	136億6902万	+3.94%	112.43	8.96
12/05	1,621	1,670	1,597	1,652	+3.31%	40,300	135億7861万	+2.99%	111.69	8.91
12/04	1,584	1,629	1,584	1,599	+0.44%	22,700	131億4298万	-0.31%	108.1	8.62
12/03	1,556	1,597	1,555	1,592	+2.31%	30,100	130億8544万	-1.24%	107.63	8.58
12/02	1,634	1,668	1,551	1,556	-4.89%	54,400	127億8954万	-3.59%	105.2	8.39
12/01	1,694	1,700	1,624	1,636	-2.15%	55,100	134億4710万	+1.43%	110.61	8.82
11/28	1,608	1,730	1,590	1,672	+6.36%	159,200	137億4300万	+4.17%	113.04	9.38
11/27	1,550	1,578	1,525	1,572	+1.88%	40,600	129億2105万	-1.38%	106.28	8.82
11/26	1,545	1,556	1,520	1,543	+0.19%	30,900	126億8268万	-2.59%	104.32	8.66
11/25	1,535	1,595	1,526	1,540	+0.65%	60,100	126億5803万	-2.28%	104.12	8.64
11/21	1,441	1,549	1,432	1,530	+5.01%	54,000	125億7583万	-2.36%	103.44	8.58
11/20	1,555	1,555	1,455	1,457	-4.33%	102,600	119億7581万	-6.78%	98.5	8.17
11/19	1,575	1,588	1,516	1,523	-0.78%	44,100	125億1829万	-2.93%	102.97	8.54

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 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	1,703 2026/4/17		115,600	140億1569万		-11.44% 1,923

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）
2026/04/17 vs 2025/12/30: -9%（0.91倍）
過去安値 411円（2024/08/05）: 314%（4.14倍）
1,703円（4/17）

サイエンスアーツ（4412）の株価チャート

株価

4/17

乖離率

2025/11/19～2026/04/17

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