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
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 1,129 | 1,146 | 1,119 | 1,141 | +1.97% | 1,617,800 | 1446億5695万 | -0.61% | 340.79 | 9.17 |
| 03/26 | 1,115 | 1,129 | 1,087 | 1,119 | -1.5% | 2,729,500 | 1418億6777万 | -2.44% | 334.22 | 9 |
| 03/25 | 1,113 | 1,154 | 1,112 | 1,136 | -0.96% | 1,650,800 | 1440億2305万 | -0.96% | 339.3 | 9.13 |
| 03/24 | 1,136 | 1,152 | 1,111 | 1,147 | +2.96% | 1,525,200 | 1454億1764万 | 0% | 342.58 | 9.22 |
| 03/23 | 1,131 | 1,165 | 1,111 | 1,114 | +0.18% | 1,982,600 | 1411億3063万 | -2.62% | 332.72 | 8.96 |
| 03/19 | 1,116 | 1,130 | 1,100 | 1,112 | -2.71% | 1,762,100 | 1408億7726万 | -3.14% | 332.13 | 8.94 |
| 03/18 | 1,120 | 1,144 | 1,106 | 1,143 | +1.87% | 1,662,800 | 1448億459万 | -0.95% | 341.39 | 9.19 |
| 03/17 | 1,134 | 1,140 | 1,104 | 1,122 | -1.23% | 1,297,300 | 1421億4414万 | -2.94% | 335.11 | 9.02 |
| 03/16 | 1,133 | 1,155 | 1,124 | 1,136 | -1.05% | 1,519,200 | 1439億1777万 | -1.82% | 339.3 | 9.13 |
| 03/13 | 1,181 | 1,197 | 1,148 | 1,148 | -2.71% | 1,379,800 | 1454億3803万 | -1.12% | 342.88 | 9.23 |
| 03/12 | 1,187 | 1,206 | 1,162 | 1,180 | +1.03% | 2,939,000 | 1494億9205万 | +1.29% | 352.44 | 9.49 |
| 03/11 | 1,199 | 1,206 | 1,166 | 1,168 | -4.5% | 2,778,200 | 1479億7179万 | -0.51% | 348.85 | 9.39 |
| 03/10 | 1,184 | 1,226 | 1,163 | 1,223 | -3.93% | 2,777,200 | 1549億3964万 | +3.03% | 365.28 | 9.83 |
| 03/09 | 1,215 | 1,283 | 1,196 | 1,273 | +2.66% | 4,222,200 | 1612億7405万 | +6.26% | 380.21 | 10.23 |
| 03/06 | 1,208 | 1,261 | 1,192 | 1,240 | +5.26% | 3,587,900 | 1570億9334万 | +2.82% | 370.36 | 9.97 |
| 03/05 | 1,168 | 1,197 | 1,166 | 1,178 | +3.51% | 2,883,700 | 1492億3868万 | -3.28% | 351.84 | 9.47 |
| 03/04 | 1,161 | 1,165 | 1,117 | 1,138 | +0.18% | 2,696,200 | 1441億7115万 | -7.85% | 339.89 | 9.15 |
| 03/03 | 1,178 | 1,183 | 1,124 | 1,136 | -1.3% | 1,858,900 | 1439億1777万 | -9.41% | 339.3 | 9.13 |
| 03/02 | 1,162 | 1,185 | 1,142 | 1,151 | -1.96% | 2,198,800 | 1458億1809万 | -9.73% | 343.78 | 9.25 |
| 02/27 | 1,196 | 1,219 | 1,153 | 1,174 | +0.69% | 4,586,600 | 1487億3192万 | -9.41% | 350.64 | 9.44 |
| 02/26 | 1,088 | 1,175 | 1,080 | 1,166 | +8.26% | 5,457,700 | 1477億1842万 | -11.53% | 348.26 | 9.37 |
| 02/25 | 1,048 | 1,094 | 1,041 | 1,077 | +5.28% | 2,565,100 | 1364億4317万 | -19.57% | 321.67 | 8.66 |
| 02/24 | 1,020 | 1,044 | 994 | 1,023 | -7.42% | 3,791,900 | 1296億201万 | -25.16% | 305.54 | 8.22 |
| 02/20 | 1,119 | 1,124 | 1,083 | 1,105 | -3.58% | 2,472,800 | 1399億5871万 | -21.24% | 330.04 | 8.88 |
| 02/19 | 1,135 | 1,148 | 1,123 | 1,146 | +1.87% | 1,334,400 | 1451億5175万 | -20.31% | 342.28 | 9.21 |
| 02/18 | 1,112 | 1,140 | 1,088 | 1,125 | +1.9% | 1,718,500 | 1424億9190万 | -22.89% | 336.01 | 9.05 |
| 02/17 | 1,122 | 1,125 | 1,087 | 1,104 | -3.33% | 1,647,100 | 1398億3205万 | -25.71% | 329.74 | 8.88 |
| 02/16 | 1,082 | 1,142 | 1,069 | 1,142 | +5.06% | 2,241,500 | 1446億4511万 | -24.57% | 341.09 | 9.18 |
| 02/13 | 1,190 | 1,198 | 1,087 | 1,087 | -9.42% | 3,411,700 | 1376億7884万 | -29.37% | 324.66 | 8.74 |
| 02/12 | 1,187 | 1,249 | 1,187 | 1,200 | -6.03% | 2,221,400 | 1519億9136万 | -23.37% | 358.41 | 9.65 |
| 02/10 | 1,238 | 1,298 | 1,217 | 1,277 | +8.4% | 2,712,900 | 1617億4414万 | -19.63% | 381.41 | 10.27 |
| 02/09 | 1,180 | 1,199 | 1,157 | 1,178 | +2.43% | 2,029,200 | 1492億485万 | -26.74% | 351.84 | 9.47 |
| 02/06 | 1,183 | 1,183 | 1,119 | 1,150 | -7.48% | 3,614,100 | 1456億5838万 | -29.45% | 343.48 | 9.25 |
| 02/05 | 1,231 | 1,305 | 1,212 | 1,243 | +1.06% | 3,332,000 | 1574億3771万 | -24.89% | 371.25 | 9.99 |
| 02/04 | 1,313 | 1,315 | 1,216 | 1,230 | -13.5% | 4,423,400 | 1557億9114万 | -26.61% | 367.37 | 9.89 |
| 02/03 | 1,452 | 1,467 | 1,420 | 1,422 | -4.05% | 1,331,200 | 1801億976万 | -16.25% | 424.72 | 11.43 |
| 02/02 | 1,486 | 1,522 | 1,479 | 1,482 | -0.87% | 1,152,700 | 1877億933万 | -13.38% | 442.64 | 11.92 |
| 01/30 | 1,460 | 1,505 | 1,455 | 1,495 | +1.56% | 1,269,600 | 1893億5590万 | -13.13% | 446.52 | 12.02 |
| 01/29 | 1,503 | 1,527 | 1,454 | 1,472 | -4.48% | 2,755,600 | 1864億4273万 | -14.86% | 439.65 | 11.83 |
| 01/28 | 1,590 | 1,598 | 1,536 | 1,541 | -4.17% | 1,540,000 | 1951億8224万 | -11.39% | 460.26 | 12.39 |
| 01/27 | 1,632 | 1,642 | 1,602 | 1,608 | -0.8% | 773,200 | 2036億6842万 | -7.9% | 480.27 | 12.93 |
| 01/26 | 1,661 | 1,668 | 1,619 | 1,621 | -2.47% | 986,200 | 2053億1499万 | -7.37% | 484.15 | 13.03 |
| 01/23 | 1,691 | 1,696 | 1,652 | 1,662 | -0.66% | 711,800 | 2105億803万 | -5.19% | 496.4 | 13.36 |
| 01/22 | 1,712 | 1,719 | 1,660 | 1,673 | -2.28% | 1,114,300 | 2119億128万 | -4.62% | 499.68 | 13.45 |
| 01/21 | 1,685 | 1,738 | 1,684 | 1,712 | +0.12% | 919,800 | 2168億4100万 | -2.45% | 511.33 | 13.76 |
| 01/20 | 1,750 | 1,769 | 1,689 | 1,710 | -3.72% | 1,593,800 | 2165億8769万 | -2.29% | 510.73 | 13.75 |
| 01/19 | 1,878 | 1,898 | 1,768 | 1,776 | -7.4% | 2,066,000 | 2249億4721万 | +1.66% | 530.45 | 14.28 |
| 01/16 | 1,976 | 2,007 | 1,902 | 1,918 | -2.94% | 1,603,700 | 2429億3285万 | +10.1% | 572.86 | 15.42 |
| 01/15 | 1,923 | 1,984 | 1,855 | 1,976 | +17.41% | 4,144,800 | 2502億7910万 | +14.09% | 590.18 | 15.89 |
| 01/14 | 1,780 | 1,780 | 1,683 | 1,683 | -5.82% | 1,125,900 | 2131億6788万 | -2.04% | 502.67 | 13.53 |
| 01/13 | 1,830 | 1,830 | 1,775 | 1,787 | -0.39% | 743,000 | 2263億4046万 | +3.96% | 533.73 | 14.37 |
| 01/09 | 1,789 | 1,808 | 1,779 | 1,794 | +0.84% | 417,700 | 2272億2708万 | +4.73% | 535.82 | 14.42 |
| 01/08 | 1,777 | 1,793 | 1,761 | 1,779 | +0.45% | 471,900 | 2253億2719万 | +4.16% | 531.34 | 14.3 |
| 01/07 | 1,770 | 1,778 | 1,745 | 1,771 | 0% | 427,600 | 2243億1391万 | +3.99% | 528.95 | 14.24 |
| 01/06 | 1,745 | 1,779 | 1,741 | 1,771 | +1.61% | 422,600 | 2243億1391万 | +4.18% | 528.95 | 14.24 |
| 01/05 | 1,726 | 1,759 | 1,701 | 1,743 | +0.52% | 676,600 | 2207億6745万 | +2.65% | 520.59 | 14.01 |
| 2025 | ||||||||||
| 12/30 | 1,751 | 1,753 | 1,724 | 1,734 | -1.76% | 427,000 | 2196億2751万 | +2.06% | 517.9 | 13.94 |
| 12/29 | 1,789 | 1,793 | 1,749 | 1,765 | -0.79% | 316,900 | 2235億5396万 | +4.07% | 527.16 | 14.19 |
| 12/26 | 1,777 | 1,792 | 1,768 | 1,779 | +0.06% | 351,900 | 2253億2719万 | +5.02% | 531.34 | 14.3 |
| 12/25 | 1,750 | 1,784 | 1,733 | 1,778 | +2.48% | 378,000 | 2252億53万 | +5.27% | 531.04 | 14.3 |
| 12/24 | 1,728 | 1,738 | 1,718 | 1,735 | +0.17% | 317,400 | 2197億5417万 | +3.09% | 518.2 | 13.95 |
| 12/23 | 1,720 | 1,746 | 1,713 | 1,732 | +1.88% | 466,200 | 2193億7419万 | +3.03% | 517.31 | 13.93 |
| 12/22 | 1,743 | 1,749 | 1,669 | 1,700 | -2.13% | 404,200 | 2152億4807万 | +1.13% | 507.75 | 13.67 |
| 12/19 | 1,727 | 1,760 | 1,707 | 1,737 | +1.52% | 527,500 | 2199億3288万 | +3.21% | 518.8 | 13.97 |
| 12/18 | 1,697 | 1,715 | 1,692 | 1,711 | +0.06% | 425,200 | 2166億4085万 | +1.6% | 511.03 | 13.76 |
| 12/17 | 1,710 | 1,714 | 1,680 | 1,710 | +1.3% | 535,500 | 2165億1424万 | +1.36% | 510.73 | 13.75 |
| 12/16 | 1,707 | 1,710 | 1,683 | 1,688 | -0.47% | 406,200 | 2137億2867万 | -0.06% | 504.16 | 13.57 |
| 12/15 | 1,668 | 1,721 | 1,657 | 1,696 | +0.83% | 392,700 | 2147億4161万 | +0.36% | 506.55 | 13.64 |
| 12/12 | 1,623 | 1,694 | 1,617 | 1,682 | +5.72% | 667,600 | 2129億6897万 | -0.59% | 502.37 | 13.52 |
| 12/11 | 1,632 | 1,640 | 1,590 | 1,591 | -3.11% | 543,200 | 2014億4687万 | -6.02% | 475.19 | 12.79 |
| 12/10 | 1,657 | 1,659 | 1,627 | 1,642 | -0.36% | 351,200 | 2079億431万 | -3.35% | 490.42 | 13.2 |
| 12/09 | 1,670 | 1,687 | 1,640 | 1,648 | -1.02% | 332,400 | 2086億6401万 | -3.29% | 492.22 | 13.25 |
| 12/08 | 1,651 | 1,667 | 1,625 | 1,665 | +1.52% | 301,400 | 2108億1649万 | -2.69% | 497.29 | 13.39 |
| 12/05 | 1,674 | 1,696 | 1,640 | 1,640 | -3.07% | 443,300 | 2076億5108万 | -4.37% | 489.83 | 13.19 |
| 12/04 | 1,657 | 1,692 | 1,648 | 1,692 | +3.05% | 294,400 | 2142億3514万 | -1.57% | 505.36 | 13.6 |
| 12/03 | 1,674 | 1,686 | 1,642 | 1,642 | -1.62% | 332,400 | 2079億431万 | -4.76% | 490.42 | 13.2 |
| 12/02 | 1,667 | 1,675 | 1,648 | 1,669 | +0.66% | 233,600 | 2113億2296万 | -3.64% | 498.49 | 13.42 |
| 12/01 | 1,680 | 1,702 | 1,657 | 1,658 | -1.66% | 344,700 | 2099億3018万 | -4.6% | 495.2 | 13.33 |
| 11/28 | 1,717 | 1,719 | 1,683 | 1,686 | -2.26% | 394,300 | 2134億7544万 | -3.33% | 503.57 | 13.54 |
| 11/27 | 1,745 | 1,759 | 1,715 | 1,725 | -2.1% | 386,900 | 2184億1349万 | -1.37% | 515.21 | 13.85 |
| 11/26 | 1,699 | 1,767 | 1,675 | 1,762 | +5.64% | 757,000 | 2230億9830万 | +0.57% | 526.27 | 14.15 |
| 11/25 | 1,708 | 1,723 | 1,646 | 1,668 | -2% | 528,300 | 2111億9634万 | -4.74% | 498.19 | 13.39 |
| 11/21 | 1,646 | 1,703 | 1,639 | 1,702 | +2.53% | 422,900 | 2155億131万 | -2.96% | 508.35 | 13.67 |
| 11/20 | 1,656 | 1,682 | 1,650 | 1,660 | +1.22% | 417,000 | 2101億2540万 | -5.57% | 495.8 | 13.33 |
| 11/19 | 1,657 | 1,683 | 1,633 | 1,640 | -2.9% | 568,700 | 2075億9377万 | -6.87% | 489.83 | 13.16 |
| 11/18 | 1,714 | 1,720 | 1,666 | 1,689 | -2.48% | 433,400 | 2137億9626万 | -4.2% | 504.46 | 13.56 |
| 11/17 | 1,731 | 1,750 | 1,704 | 1,732 | -1.09% | 352,300 | 2192億3927万 | -2.04% | 517.31 | 13.9 |
| 11/14 | 1,745 | 1,763 | 1,737 | 1,751 | -0.45% | 357,200 | 2216億4432万 | -1.13% | 522.98 | 14.06 |
| 11/13 | 1,770 | 1,773 | 1,745 | 1,759 | -0.9% | 420,100 | 2226億5697万 | -0.9% | 525.37 | 14.12 |
| 11/12 | 1,749 | 1,792 | 1,743 | 1,775 | +1.37% | 441,400 | 2246億8228万 | -0.11% | 530.15 | 14.25 |
| 11/11 | 1,740 | 1,754 | 1,728 | 1,751 | +1.21% | 353,600 | 2216億4432万 | -1.63% | 522.98 | 14.06 |
| 11/10 | 1,745 | 1,752 | 1,724 | 1,730 | -0.92% | 358,600 | 2189億8611万 | -2.97% | 516.71 | 13.89 |
| 11/07 | 1,700 | 1,748 | 1,699 | 1,746 | +2.65% | 625,500 | 2210億1141万 | -2.24% | 521.49 | 14.02 |
| 11/06 | 1,730 | 1,740 | 1,700 | 1,701 | -2.19% | 434,500 | 2153億1524万 | -4.97% | 508.05 | 13.65 |
| 11/05 | 1,742 | 1,757 | 1,707 | 1,739 | -2.41% | 757,600 | 2201億2534万 | -3.34% | 519.4 | 13.96 |
| 11/04 | 1,795 | 1,795 | 1,750 | 1,782 | -2.25% | 396,400 | 2255億6835万 | -1.27% | 532.24 | 14.3 |
| 10/31 | 1,758 | 1,823 | 1,755 | 1,823 | +4.59% | 824,400 | 2307億5819万 | +0.66% | 544.48 | 14.63 |
| 10/30 | 1,764 | 1,807 | 1,740 | 1,743 | -0.97% | 708,400 | 2206億3167万 | -3.97% | 520.59 | 13.99 |
| 10/29 | 1,800 | 1,811 | 1,745 | 1,760 | -2.98% | 639,200 | 2227億8355万 | -3.4% | 525.67 | 14.13 |
| 10/28 | 1,840 | 1,843 | 1,797 | 1,814 | -0.93% | 514,600 | 2296億1896万 | -0.87% | 541.8 | 14.56 |
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 |
| 最新 | 1,141 2026/3/27 | 1,617,800 | 1446億5695万 | |||
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。
