Sansan（4443）の時価総額の推移
- 2020年5月29日
- 1697億6902万
- 2021年5月31日
- 2575億7657万
- 2022年5月31日
- 1274億6211万
- 2023年5月31日
- 2143億2519万
- 2024年5月31日
- 2033億4862万
- 2025年5月30日
- 2547億6974万
- 2026年5月29日
- 2117億8560万
2026/03/23～2026/08/17
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 | ||||||||||
| 08/17 | 2,070 | 2,105 | 2,008 | 2,013 | -4.42% | 1,108,300 | 2552億986万 | +6.4% | 30.31 | 12.5 |
| 08/14 | 2,005 | 2,143 | 1,993 | 2,106 | +5.94% | 1,369,300 | 2670億48万 | +12.08% | 31.72 | 13.08 |
| 08/13 | 1,964 | 2,012 | 1,934 | 1,988 | +0.25% | 688,700 | 2520億4034万 | +6.77% | 29.94 | 12.35 |
| 08/12 | 1,972 | 2,038 | 1,966 | 1,983 | +1.59% | 797,700 | 2514億643万 | +7.19% | 29.86 | 12.32 |
| 08/10 | 1,906 | 1,971 | 1,884 | 1,952 | +2.74% | 792,500 | 2474億7623万 | +6.09% | 29.4 | 12.12 |
| 08/07 | 1,878 | 1,954 | 1,869 | 1,900 | +0.32% | 867,500 | 2408億8362万 | +3.83% | 28.61 | 11.8 |
| 08/06 | 1,888 | 1,925 | 1,858 | 1,894 | +0.53% | 771,200 | 2401億2294万 | +4.01% | 28.52 | 11.76 |
| 08/05 | 1,919 | 1,930 | 1,882 | 1,884 | 0% | 868,900 | 2388億5513万 | +4.2% | 28.37 | 11.7 |
| 08/04 | 1,945 | 1,945 | 1,864 | 1,884 | -2.23% | 1,031,700 | 2388億5513万 | +4.96% | 28.37 | 11.7 |
| 08/03 | 1,995 | 1,999 | 1,890 | 1,927 | -3.12% | 1,231,900 | 2443億670万 | +8.14% | 29.02 | 11.97 |
| 07/31 | 1,933 | 2,004 | 1,913 | 1,989 | -1.24% | 1,482,700 | 2521億6712万 | +12.95% | 29.95 | 12.35 |
| 07/30 | 2,064 | 2,105 | 1,990 | 2,014 | -1.8% | 1,311,600 | 2553億3664万 | +15.88% | 30.33 | 12.51 |
| 07/29 | 2,047 | 2,079 | 1,958 | 2,051 | +4.06% | 2,309,800 | 2600億2753万 | +19.52% | 30.89 | 12.74 |
| 07/28 | 1,950 | 1,990 | 1,896 | 1,971 | +3.74% | 1,985,800 | 2498億8506万 | +16.49% | 29.68 | 12.24 |
| 07/27 | 1,839 | 1,907 | 1,825 | 1,900 | +6.32% | 1,531,900 | 2408億8362万 | +13.64% | 28.61 | 11.8 |
| 07/24 | 1,790 | 1,805 | 1,744 | 1,787 | +0.85% | 1,488,200 | 2265億5738万 | +8.04% | 26.91 | 11.1 |
| 07/23 | 1,770 | 1,783 | 1,708 | 1,772 | -1.01% | 2,172,400 | 2246億5567万 | +7.85% | 26.69 | 11 |
| 07/22 | 1,770 | 1,793 | 1,723 | 1,790 | -0.28% | 1,513,100 | 2269億3773万 | +9.68% | 26.96 | 11.12 |
| 07/21 | 1,808 | 1,849 | 1,773 | 1,795 | -1.75% | 1,721,300 | 2275億7163万 | +10.87% | 27.03 | 11.15 |
| 07/17 | 1,837 | 1,894 | 1,800 | 1,827 | -0.54% | 1,959,300 | 2316億2862万 | +13.76% | 27.51 | 11.35 |
| 07/16 | 1,813 | 1,862 | 1,796 | 1,837 | +3.61% | 2,054,500 | 2328億9643万 | +15.53% | 27.66 | 11.41 |
| 07/15 | 1,824 | 1,875 | 1,734 | 1,773 | -4.16% | 2,717,000 | 2247億8245万 | +12.36% | 26.7 | 11.01 |
| 07/14 | 1,767 | 1,915 | 1,739 | 1,850 | +9.14% | 6,236,000 | 2345億4458万 | +17.91% | 27.86 | 11.49 |
| 07/13 | 1,721 | 1,742 | 1,683 | 1,695 | -1.63% | 1,509,600 | 2148億9355万 | +8.86% | 25.53 | 10.53 |
| 07/10 | 1,693 | 1,760 | 1,674 | 1,723 | +1.77% | 1,302,200 | 2184億4341万 | +11.09% | 25.95 | 10.7 |
| 07/09 | 1,596 | 1,717 | 1,590 | 1,693 | +1.56% | 1,407,300 | 2146億3998万 | +9.51% | 25.5 | 10.51 |
| 07/08 | 1,695 | 1,722 | 1,660 | 1,667 | -1.88% | 964,500 | 2113億4368万 | +8.18% | 25.1 | 10.35 |
| 07/07 | 1,718 | 1,760 | 1,688 | 1,699 | -1.11% | 1,063,700 | 2154億67万 | +10.32% | 25.59 | 10.55 |
| 07/06 | 1,716 | 1,732 | 1,680 | 1,718 | +0.12% | 825,400 | 2178億951万 | +11.34% | 25.87 | 10.67 |
| 07/03 | 1,686 | 1,726 | 1,651 | 1,716 | +2.39% | 1,817,200 | 2175億5594万 | +11.07% | 25.84 | 10.66 |
| 07/02 | 1,650 | 1,694 | 1,591 | 1,676 | +6.62% | 2,009,800 | 2124億8471万 | +8.62% | 25.24 | 10.41 |
| 07/01 | 1,575 | 1,617 | 1,545 | 1,572 | +1.22% | 1,272,600 | 1992億9950万 | +2.21% | 23.67 | 9.76 |
| 06/30 | 1,545 | 1,621 | 1,534 | 1,553 | -0.83% | 1,981,000 | 1968億9066万 | +0.98% | 23.39 | 9.64 |
| 06/29 | 1,425 | 1,572 | 1,414 | 1,566 | +13.23% | 2,453,000 | 1985億3882万 | +1.89% | 23.58 | 9.73 |
| 06/26 | 1,398 | 1,414 | 1,363 | 1,383 | -3.15% | 1,364,300 | 1753億3792万 | -9.96% | 20.83 | 8.59 |
| 06/25 | 1,485 | 1,490 | 1,426 | 1,428 | -2.79% | 992,100 | 1810億4306万 | -7.21% | 21.5 | 8.87 |
| 06/24 | 1,460 | 1,490 | 1,454 | 1,469 | +2.58% | 922,600 | 1862億4107万 | -4.49% | 22.12 | 9.12 |
| 06/23 | 1,456 | 1,476 | 1,431 | 1,432 | -3.57% | 1,057,200 | 1815億5018万 | -6.71% | 21.57 | 8.89 |
| 06/22 | 1,431 | 1,508 | 1,416 | 1,485 | +3.27% | 1,057,500 | 1882億6957万 | -3.19% | 22.36 | 9.22 |
| 06/19 | 1,504 | 1,505 | 1,416 | 1,438 | -4.96% | 1,491,800 | 1823億1087万 | -5.89% | 21.66 | 8.93 |
| 06/18 | 1,480 | 1,535 | 1,473 | 1,513 | +1.2% | 1,118,800 | 1918億1943万 | -0.66% | 22.78 | 9.4 |
| 06/17 | 1,455 | 1,495 | 1,419 | 1,495 | +2.12% | 998,900 | 1895億3737万 | -1.19% | 22.51 | 9.28 |
| 06/16 | 1,491 | 1,506 | 1,457 | 1,464 | -0.81% | 1,198,700 | 1856億717万 | -2.72% | 22.05 | 9.09 |
| 06/15 | 1,460 | 1,497 | 1,457 | 1,476 | +2.86% | 1,638,100 | 1871億2854万 | -1.34% | 22.23 | 9.17 |
| 06/12 | 1,521 | 1,523 | 1,431 | 1,435 | -6.45% | 3,353,900 | 1819億3052万 | -3.63% | 21.61 | 8.91 |
| 06/11 | 1,554 | 1,574 | 1,515 | 1,534 | -0.97% | 976,400 | 1944億8183万 | +3.37% | 23.1 | 9.53 |
| 06/10 | 1,546 | 1,573 | 1,511 | 1,549 | +0.91% | 1,352,800 | 1963億8354万 | +5.16% | 23.33 | 9.62 |
| 06/09 | 1,575 | 1,583 | 1,512 | 1,535 | -1.16% | 1,350,900 | 1946億861万 | +5.07% | 23.12 | 9.53 |
| 06/08 | 1,576 | 1,613 | 1,542 | 1,553 | -3.12% | 1,219,000 | 1968億9066万 | +7.1% | 23.39 | 9.64 |
| 06/05 | 1,585 | 1,615 | 1,568 | 1,603 | +2.69% | 1,385,400 | 2032億2971万 | +11.32% | 24.14 | 9.96 |
| 06/04 | 1,553 | 1,576 | 1,522 | 1,561 | -5.51% | 2,241,500 | 1979億491万 | +9.47% | 23.51 | 9.69 |
| 06/03 | 1,725 | 1,730 | 1,652 | 1,652 | -6.24% | 2,025,400 | 2094億4197万 | +16.83% | 24.88 | 10.26 |
| 06/02 | 1,805 | 1,816 | 1,725 | 1,762 | -0.17% | 1,965,300 | 2233億8786万 | +25.86% | 26.53 | 10.94 |
| 06/01 | 1,750 | 1,849 | 1,744 | 1,765 | +5.12% | 3,050,800 | 2237億6821万 | +27.34% | 26.58 | 10.96 |
| 05/29 | 1,634 | 1,731 | 1,616 | 1,679 | +8.04% | 2,553,400 | 2128億6505万 | +22.64% | 31.37 | 10.47 |
| 05/28 | 1,556 | 1,565 | 1,534 | 1,554 | -1.08% | 1,453,400 | 1970億1745万 | +14.69% | 29.03 | 9.69 |
| 05/27 | 1,509 | 1,585 | 1,491 | 1,571 | +2.68% | 1,528,400 | 1991億7272万 | +16.72% | 29.35 | 9.8 |
| 05/26 | 1,526 | 1,547 | 1,511 | 1,530 | +0.13% | 1,331,700 | 1939億7470万 | +14.61% | 28.59 | 9.54 |
| 05/25 | 1,481 | 1,541 | 1,453 | 1,528 | +3.95% | 2,967,400 | 1937億2114万 | +15.23% | 28.55 | 9.53 |
| 05/22 | 1,390 | 1,473 | 1,373 | 1,470 | +4.48% | 2,250,900 | 1863億6785万 | +11.87% | 27.47 | 9.17 |
| 05/21 | 1,406 | 1,441 | 1,401 | 1,407 | +1.22% | 2,099,100 | 1783億8066万 | +7.98% | 26.29 | 8.77 |
| 05/20 | 1,459 | 1,459 | 1,374 | 1,390 | -1.07% | 2,514,000 | 1762億2538万 | +7.25% | 25.97 | 8.67 |
| 05/19 | 1,378 | 1,412 | 1,373 | 1,405 | +5.09% | 1,346,000 | 1781億2710万 | +8.75% | 26.25 | 8.76 |
| 05/18 | 1,348 | 1,371 | 1,318 | 1,337 | +2.22% | 1,081,600 | 1695億600万 | +3.8% | 24.98 | 8.34 |
| 05/15 | 1,296 | 1,309 | 1,264 | 1,308 | +3.32% | 1,841,500 | 1658億2935万 | +1.71% | 24.44 | 8.16 |
| 05/14 | 1,269 | 1,282 | 1,247 | 1,266 | -1.86% | 1,162,800 | 1605億456万 | -1.4% | 23.65 | 7.89 |
| 05/13 | 1,271 | 1,302 | 1,261 | 1,290 | +3.04% | 907,300 | 1635億4730万 | +0.62% | 24.1 | 8.04 |
| 05/12 | 1,259 | 1,267 | 1,226 | 1,252 | -2.87% | 1,261,200 | 1587億2963万 | -2.03% | 23.39 | 7.81 |
| 05/11 | 1,340 | 1,350 | 1,286 | 1,289 | -2.27% | 1,535,000 | 1634億2052万 | +1.02% | 24.08 | 8.04 |
| 05/08 | 1,286 | 1,332 | 1,269 | 1,319 | +4.68% | 1,965,100 | 1672億2394万 | +3.78% | 24.64 | 8.22 |
| 05/07 | 1,207 | 1,260 | 1,207 | 1,260 | +0.8% | 1,388,700 | 1597億4387万 | -0.24% | 23.54 | 7.86 |
| 05/01 | 1,227 | 1,252 | 1,205 | 1,250 | -0.4% | 1,417,800 | 1584億7607万 | -0.64% | 23.35 | 7.79 |
| 04/30 | 1,260 | 1,278 | 1,236 | 1,255 | -2.71% | 1,354,700 | 1591億997万 | +0.16% | 23.45 | 7.82 |
| 04/28 | 1,274 | 1,303 | 1,270 | 1,290 | +2.3% | 1,338,100 | 1635億4730万 | +3.37% | 24.1 | 8.04 |
| 04/27 | 1,278 | 1,286 | 1,254 | 1,261 | -0.47% | 1,262,800 | 1598億7065万 | +1.45% | 23.56 | 7.86 |
| 04/24 | 1,221 | 1,280 | 1,214 | 1,267 | -2.24% | 1,868,000 | 1606億3134万 | +2.43% | 23.67 | 7.9 |
| 04/23 | 1,402 | 1,413 | 1,283 | 1,296 | -7.69% | 3,242,100 | 1643億798万 | +5.37% | 24.21 | 8.08 |
| 04/22 | 1,368 | 1,415 | 1,333 | 1,404 | +4.93% | 2,373,500 | 1780億32万 | +14.71% | 26.23 | 8.75 |
| 04/21 | 1,348 | 1,364 | 1,321 | 1,338 | -0.15% | 1,020,300 | 1696億3278万 | +10.31% | 25 | 8.34 |
| 04/20 | 1,349 | 1,355 | 1,316 | 1,340 | +0.3% | 1,222,200 | 1698億8634万 | +11.2% | 25.04 | 8.35 |
| 04/17 | 1,306 | 1,339 | 1,297 | 1,336 | +3.49% | 1,634,000 | 1693億7922万 | +11.61% | 24.96 | 8.33 |
| 04/16 | 1,330 | 1,377 | 1,291 | 1,291 | -1.3% | 3,381,400 | 1636億7408万 | +8.4% | 24.12 | 8.05 |
| 04/15 | 1,231 | 1,313 | 1,228 | 1,308 | +7.21% | 2,844,100 | 1658億2935万 | +10.29% | 24.44 | 8.16 |
| 04/14 | 1,254 | 1,263 | 1,178 | 1,220 | +2.09% | 4,252,000 | 1546億7264万 | +3.13% | 22.79 | 7.61 |
| 04/13 | 1,216 | 1,242 | 1,146 | 1,195 | -3.55% | 4,972,900 | 1515億312万 | +0.84% | 22.33 | 7.45 |
| 04/10 | 1,245 | 1,257 | 1,217 | 1,239 | -2.82% | 2,311,800 | 1570億8148万 | +4.38% | 23.15 | 7.73 |
| 04/09 | 1,301 | 1,312 | 1,266 | 1,275 | -3.04% | 1,653,200 | 1616億4559万 | +7.69% | 23.82 | 7.95 |
| 04/08 | 1,309 | 1,322 | 1,282 | 1,315 | +2.65% | 1,672,300 | 1667億1682万 | +11.54% | 24.57 | 8.2 |
| 04/07 | 1,260 | 1,316 | 1,243 | 1,281 | +1.83% | 1,540,300 | 1624億627万 | +9.3% | 23.93 | 7.99 |
| 04/06 | 1,220 | 1,263 | 1,205 | 1,258 | +3.45% | 1,233,500 | 1594億9031万 | +7.89% | 23.5 | 7.84 |
| 04/03 | 1,206 | 1,221 | 1,200 | 1,216 | +2.01% | 899,500 | 1541億6552万 | +4.56% | 22.72 | 7.58 |
| 04/02 | 1,188 | 1,226 | 1,178 | 1,192 | -0.58% | 1,550,800 | 1511億2278万 | +2.67% | 22.27 | 7.43 |
| 04/01 | 1,191 | 1,210 | 1,185 | 1,199 | +3.1% | 1,278,800 | 1520億1024万 | +3.72% | 22.4 | 7.48 |
| 03/31 | 1,200 | 1,203 | 1,162 | 1,163 | +3.29% | 2,255,900 | 1474億4613万 | +1.22% | 21.73 | 7.25 |
| 03/30 | 1,122 | 1,131 | 1,100 | 1,126 | -1.31% | 1,632,800 | 1427億5524万 | -1.83% | 21.04 | 7.02 |
| 03/27 | 1,129 | 1,146 | 1,119 | 1,141 | +1.97% | 1,617,800 | 1446億5695万 | -0.61% | 21.32 | 7.11 |
| 03/26 | 1,115 | 1,129 | 1,087 | 1,119 | -1.5% | 2,729,500 | 1418億6777万 | -2.44% | 20.91 | 6.98 |
| 03/25 | 1,113 | 1,154 | 1,112 | 1,136 | -0.96% | 1,650,800 | 1440億2305万 | -0.96% | 21.22 | 7.08 |
| 03/24 | 1,136 | 1,152 | 1,111 | 1,147 | +2.96% | 1,525,200 | 1454億1764万 | 0% | 21.43 | 7.15 |
| 03/23 | 1,131 | 1,165 | 1,111 | 1,114 | +0.18% | 1,982,600 | 1411億3063万 | -2.62% | 20.8 | 6.94 |
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 | |
| 2020年 5月期 | 1,635 6,540 1/22 | 859 3,435 3/13 | 28,142,000 7,035,500 6/19 | 2036億4809万 | 1069億6196万 | 1697億6902万 5/29 |
| 2021年 5月期 | 2,575 10,300 4/9 | 1,005 4,020 6/30 | 7,326,400 1,831,600 2/25 | 3210億191万 | 1251億7818万 | 2575億7657万 5/31 |
| 2022年 5月期 | 3,643 14,570 11/16 | 876 2/24 | 9,834,000 4/14 | 4545億2325万 | 1093億8291万 | 1274億6211万 5/31 |
| 2023年 5月期 | 1,970 4/19 | 804 6/20 | 13,685,200 7/15 | 2469億2582万 | 1004億5769万 | 2143億2519万 5/31 |
| 2024年 5月期 | 1,985 6/19 | 1,071 10/24 | 6,250,100 7/14 | 2488億7365万 | 1344億4311万 | 2033億4862万 5/31 |
| 2025年 5月期 | 2,614 2/17 | 1,566 6/7 | 6,725,900 7/16 | 3300億6466万 | 1970億40万 | 2547億6974万 5/30 |
| 2026年 5月期 | 2,211 6/24 | 994 2/24 | 5,457,700 2/26 | 2797億2787万 | 1259億2805万 | 2117億8560万 5/29 |
| 最新 | 2,013 2026/8/17 | 1,108,300 | 2552億4960万 | |||
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。
