- 4443
- 2026/09/25
- 時価
- 2612億円
- PER
- 38.34倍
- 2020年以降
- 赤字-1763.7倍
（2020-2026年） - PBR
- 12.99倍
- 2020年以降
- 6.27-38.11倍
（2020-2026年） - 配当 予
- 0.24%
- ROE
- 34.43%
- ROA
- 12.33%
- 資料
- Link
- CSV,JSON
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
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 2,059 | 2,085 | 2,029 | 2,060 | -1.76% | 1,794,900 | - | -3.15% | - | - |
| 09/24 | 2,071 | 2,112 | 2,064 | 2,097 | -2.1% | 2,363,600 | - | -1.27% | - | - |
| 09/18 | 2,112 | 2,142 | 2,053 | 2,142 | +1.09% | 1,468,000 | - | +0.99% | - | - |
| 09/17 | 2,072 | 2,124 | 2,061 | 2,119 | +2.07% | 696,000 | - | 0% | - | - |
| 09/16 | 2,087 | 2,092 | 2,045 | 2,076 | -0.19% | 798,100 | - | -1.8% | - | - |
| 09/15 | 2,150 | 2,159 | 2,072 | 2,080 | -1.42% | 1,075,500 | - | -1.42% | - | - |
| 09/14 | 2,037 | 2,119 | 2,026 | 2,110 | +7.6% | 1,287,600 | - | +0.24% | - | - |
| 09/11 | 1,958 | 1,979 | 1,942 | 1,961 | -0.76% | 729,200 | - | -6.49% | - | - |
| 09/10 | 1,952 | 1,976 | 1,937 | 1,976 | 0% | 659,700 | - | -5.64% | - | - |
| 09/09 | 1,955 | 2,011 | 1,953 | 1,976 | -0.95% | 1,496,000 | - | -5.45% | - | - |
| 09/08 | 2,030 | 2,051 | 1,972 | 1,995 | -2.21% | 1,767,600 | - | -4.41% | - | - |
| 09/07 | 2,178 | 2,181 | 2,021 | 2,040 | -8.44% | 1,534,100 | - | -2.11% | - | - |
| 09/04 | 2,260 | 2,270 | 2,180 | 2,228 | +3.53% | 1,372,000 | - | +7.01% | - | - |
| 09/03 | 2,110 | 2,165 | 2,092 | 2,152 | +1.94% | 1,070,300 | - | +3.81% | - | - |
| 09/02 | 2,168 | 2,192 | 2,108 | 2,111 | -6.43% | 1,439,500 | - | +2.03% | - | - |
| 09/01 | 2,346 | 2,355 | 2,242 | 2,256 | -2.46% | 1,074,700 | - | +9.3% | - | - |
| 08/31 | 2,293 | 2,355 | 2,283 | 2,313 | -0.09% | 1,368,000 | - | +12.88% | - | - |
| 08/28 | 2,279 | 2,345 | 2,263 | 2,315 | +6.24% | 1,639,800 | - | +14.15% | - | - |
| 08/27 | 2,153 | 2,245 | 2,129 | 2,179 | +3.61% | 1,644,200 | - | +8.57% | - | - |
| 08/26 | 2,116 | 2,149 | 2,093 | 2,103 | -2.32% | 1,289,000 | - | +5.63% | - | - |
| 08/25 | 2,247 | 2,253 | 2,153 | 2,153 | -4.23% | 1,049,600 | - | +8.79% | - | - |
| 08/24 | 2,281 | 2,300 | 2,223 | 2,248 | +0.76% | 1,048,300 | - | +14.34% | - | - |
| 08/21 | 2,218 | 2,233 | 2,184 | 2,231 | +0.5% | 1,300,500 | - | +14.47% | - | - |
| 08/20 | 2,058 | 2,226 | 2,057 | 2,220 | +9.68% | 1,763,000 | - | +14.97% | - | - |
| 08/19 | 2,032 | 2,045 | 1,991 | 2,024 | +1.61% | 1,179,400 | - | +5.64% | - | - |
| 08/18 | 1,883 | 2,021 | 1,876 | 1,992 | -1.04% | 1,097,000 | - | +4.68% | - | - |
| 08/17 | 2,070 | 2,105 | 2,008 | 2,013 | -4.42% | 1,108,300 | - | +6.4% | - | - |
| 08/14 | 2,005 | 2,143 | 1,993 | 2,106 | +5.94% | 1,369,300 | - | +12.08% | - | - |
| 08/13 | 1,964 | 2,012 | 1,934 | 1,988 | +0.25% | 688,700 | - | +6.77% | - | - |
| 08/12 | 1,972 | 2,038 | 1,966 | 1,983 | +1.59% | 797,700 | - | +7.19% | - | - |
| 08/10 | 1,906 | 1,971 | 1,884 | 1,952 | +2.74% | 792,500 | - | +6.09% | - | - |
| 08/07 | 1,878 | 1,954 | 1,869 | 1,900 | +0.32% | 867,500 | - | +3.83% | - | - |
| 08/06 | 1,888 | 1,925 | 1,858 | 1,894 | +0.53% | 771,200 | - | +4.01% | - | - |
| 08/05 | 1,919 | 1,930 | 1,882 | 1,884 | 0% | 868,900 | - | +4.2% | - | - |
| 08/04 | 1,945 | 1,945 | 1,864 | 1,884 | -2.23% | 1,031,700 | - | +4.96% | - | - |
| 08/03 | 1,995 | 1,999 | 1,890 | 1,927 | -3.12% | 1,231,900 | - | +8.14% | - | - |
| 07/31 | 1,933 | 2,004 | 1,913 | 1,989 | -1.24% | 1,482,700 | - | +12.95% | - | - |
| 07/30 | 2,064 | 2,105 | 1,990 | 2,014 | -1.8% | 1,311,600 | - | +15.88% | - | - |
| 07/29 | 2,047 | 2,079 | 1,958 | 2,051 | +4.06% | 2,309,800 | - | +19.52% | - | - |
| 07/28 | 1,950 | 1,990 | 1,896 | 1,971 | +3.74% | 1,985,800 | - | +16.49% | - | - |
| 07/27 | 1,839 | 1,907 | 1,825 | 1,900 | +6.32% | 1,531,900 | - | +13.64% | - | - |
| 07/24 | 1,790 | 1,805 | 1,744 | 1,787 | +0.85% | 1,488,200 | - | +8.04% | - | - |
| 07/23 | 1,770 | 1,783 | 1,708 | 1,772 | -1.01% | 2,172,400 | - | +7.85% | - | - |
| 07/22 | 1,770 | 1,793 | 1,723 | 1,790 | -0.28% | 1,513,100 | - | +9.68% | - | - |
| 07/21 | 1,808 | 1,849 | 1,773 | 1,795 | -1.75% | 1,721,300 | - | +10.87% | - | - |
| 07/17 | 1,837 | 1,894 | 1,800 | 1,827 | -0.54% | 1,959,300 | - | +13.76% | - | - |
| 07/16 | 1,813 | 1,862 | 1,796 | 1,837 | +3.61% | 2,054,500 | - | +15.53% | - | - |
| 07/15 | 1,824 | 1,875 | 1,734 | 1,773 | -4.16% | 2,717,000 | - | +12.36% | - | - |
| 07/14 | 1,767 | 1,915 | 1,739 | 1,850 | +9.14% | 6,236,000 | - | +17.91% | - | - |
| 07/13 | 1,721 | 1,742 | 1,683 | 1,695 | -1.63% | 1,509,600 | - | +8.86% | - | - |
| 07/10 | 1,693 | 1,760 | 1,674 | 1,723 | +1.77% | 1,302,200 | - | +11.09% | - | - |
| 07/09 | 1,596 | 1,717 | 1,590 | 1,693 | +1.56% | 1,407,300 | - | +9.51% | - | - |
| 07/08 | 1,695 | 1,722 | 1,660 | 1,667 | -1.88% | 964,500 | - | +8.18% | - | - |
| 07/07 | 1,718 | 1,760 | 1,688 | 1,699 | -1.11% | 1,063,700 | - | +10.32% | - | - |
| 07/06 | 1,716 | 1,732 | 1,680 | 1,718 | +0.12% | 825,400 | - | +11.34% | - | - |
| 07/03 | 1,686 | 1,726 | 1,651 | 1,716 | +2.39% | 1,817,200 | - | +11.07% | - | - |
| 07/02 | 1,650 | 1,694 | 1,591 | 1,676 | +6.62% | 2,009,800 | - | +8.62% | - | - |
| 07/01 | 1,575 | 1,617 | 1,545 | 1,572 | +1.22% | 1,272,600 | - | +2.21% | - | - |
| 06/30 | 1,545 | 1,621 | 1,534 | 1,553 | -0.83% | 1,981,000 | - | +0.98% | - | - |
| 06/29 | 1,425 | 1,572 | 1,414 | 1,566 | +13.23% | 2,453,000 | - | +1.89% | - | - |
| 06/26 | 1,398 | 1,414 | 1,363 | 1,383 | -3.15% | 1,364,300 | - | -9.96% | - | - |
| 06/25 | 1,485 | 1,490 | 1,426 | 1,428 | -2.79% | 992,100 | - | -7.21% | - | - |
| 06/24 | 1,460 | 1,490 | 1,454 | 1,469 | +2.58% | 922,600 | - | -4.49% | - | - |
| 06/23 | 1,456 | 1,476 | 1,431 | 1,432 | -3.57% | 1,057,200 | - | -6.71% | - | - |
| 06/22 | 1,431 | 1,508 | 1,416 | 1,485 | +3.27% | 1,057,500 | - | -3.19% | - | - |
| 06/19 | 1,504 | 1,505 | 1,416 | 1,438 | -4.96% | 1,491,800 | - | -5.89% | - | - |
| 06/18 | 1,480 | 1,535 | 1,473 | 1,513 | +1.2% | 1,118,800 | - | -0.66% | - | - |
| 06/17 | 1,455 | 1,495 | 1,419 | 1,495 | +2.12% | 998,900 | - | -1.19% | - | - |
| 06/16 | 1,491 | 1,506 | 1,457 | 1,464 | -0.81% | 1,198,700 | - | -2.72% | - | - |
| 06/15 | 1,460 | 1,497 | 1,457 | 1,476 | +2.86% | 1,638,100 | - | -1.34% | - | - |
| 06/12 | 1,521 | 1,523 | 1,431 | 1,435 | -6.45% | 3,353,900 | - | -3.63% | - | - |
| 06/11 | 1,554 | 1,574 | 1,515 | 1,534 | -0.97% | 976,400 | - | +3.37% | - | - |
| 06/10 | 1,546 | 1,573 | 1,511 | 1,549 | +0.91% | 1,352,800 | - | +5.16% | - | - |
| 06/09 | 1,575 | 1,583 | 1,512 | 1,535 | -1.16% | 1,350,900 | - | +5.07% | - | - |
| 06/08 | 1,576 | 1,613 | 1,542 | 1,553 | -3.12% | 1,219,000 | - | +7.1% | - | - |
| 06/05 | 1,585 | 1,615 | 1,568 | 1,603 | +2.69% | 1,385,400 | - | +11.32% | - | - |
| 06/04 | 1,553 | 1,576 | 1,522 | 1,561 | -5.51% | 2,241,500 | - | +9.47% | - | - |
| 06/03 | 1,725 | 1,730 | 1,652 | 1,652 | -6.24% | 2,025,400 | - | +16.83% | - | - |
| 06/02 | 1,805 | 1,816 | 1,725 | 1,762 | -0.17% | 1,965,300 | - | +25.86% | - | - |
| 06/01 | 1,750 | 1,849 | 1,744 | 1,765 | +5.12% | 3,050,800 | - | +27.34% | - | - |
| 05/29 | 1,634 | 1,731 | 1,616 | 1,679 | +8.04% | 2,553,400 | - | +22.64% | - | - |
| 05/28 | 1,556 | 1,565 | 1,534 | 1,554 | -1.08% | 1,453,400 | - | +14.69% | - | - |
| 05/27 | 1,509 | 1,585 | 1,491 | 1,571 | +2.68% | 1,528,400 | - | +16.72% | - | - |
| 05/26 | 1,526 | 1,547 | 1,511 | 1,530 | +0.13% | 1,331,700 | - | +14.61% | - | - |
| 05/25 | 1,481 | 1,541 | 1,453 | 1,528 | +3.95% | 2,967,400 | - | +15.23% | - | - |
| 05/22 | 1,390 | 1,473 | 1,373 | 1,470 | +4.48% | 2,250,900 | - | +11.87% | - | - |
| 05/21 | 1,406 | 1,441 | 1,401 | 1,407 | +1.22% | 2,099,100 | - | +7.98% | - | - |
| 05/20 | 1,459 | 1,459 | 1,374 | 1,390 | -1.07% | 2,514,000 | - | +7.25% | - | - |
| 05/19 | 1,378 | 1,412 | 1,373 | 1,405 | +5.09% | 1,346,000 | - | +8.75% | - | - |
| 05/18 | 1,348 | 1,371 | 1,318 | 1,337 | +2.22% | 1,081,600 | - | +3.8% | - | - |
| 05/15 | 1,296 | 1,309 | 1,264 | 1,308 | +3.32% | 1,841,500 | - | +1.71% | - | - |
| 05/14 | 1,269 | 1,282 | 1,247 | 1,266 | -1.86% | 1,162,800 | - | -1.4% | - | - |
| 05/13 | 1,271 | 1,302 | 1,261 | 1,290 | +3.04% | 907,300 | - | +0.62% | - | - |
| 05/12 | 1,259 | 1,267 | 1,226 | 1,252 | -2.87% | 1,261,200 | - | -2.03% | - | - |
| 05/11 | 1,340 | 1,350 | 1,286 | 1,289 | -2.27% | 1,535,000 | - | +1.02% | - | - |
| 05/08 | 1,286 | 1,332 | 1,269 | 1,319 | +4.68% | 1,965,100 | - | +3.78% | - | - |
| 05/07 | 1,207 | 1,260 | 1,207 | 1,260 | +0.8% | 1,388,700 | - | -0.24% | - | - |
| 05/01 | 1,227 | 1,252 | 1,205 | 1,250 | -0.4% | 1,417,800 | - | -0.64% | - | - |
| 04/30 | 1,260 | 1,278 | 1,236 | 1,255 | -2.71% | 1,354,700 | - | +0.16% | - | - |
| 04/28 | 1,274 | 1,303 | 1,270 | 1,290 | +2.3% | 1,338,100 | - | +3.37% | - | - |
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 | 2,060 2026/9/25 | 1,794,900 | 2612億923万 | |||
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。
