Sansan（4443）の株価チャート
株価
7/7
- 前日 (7/6)
- 1,718
- 始値
- 1,718
- 高値
- 1,760
- 安値
- 1,688
- 終値 -1.11%
- 1,699
- 出来高 +28.87%
- 1,063,700
乖離率
- 株価（5日）
移動平均値 - +1.37%
1,676 - 株価（25日）
移動平均値 - +10.32%
1,540 - 出来高（5日）
移動平均値 - -23.9%
1,397,740
2026/02/09～2026/07/07
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 | ||||||||||
| 07/07 | 1,718 | 1,760 | 1,688 | 1,699 | -1.11% | 1,063,700 | 2154億67万 | +10.32% | - | 11.93 |
| 07/06 | 1,716 | 1,732 | 1,680 | 1,718 | +0.12% | 825,400 | 2178億951万 | +11.34% | - | 12.07 |
| 07/03 | 1,686 | 1,726 | 1,651 | 1,716 | +2.39% | 1,817,200 | 2175億5594万 | +11.07% | - | 12.05 |
| 07/02 | 1,650 | 1,694 | 1,591 | 1,676 | +6.62% | 2,009,800 | 2124億8471万 | +8.62% | - | 11.77 |
| 07/01 | 1,575 | 1,617 | 1,545 | 1,572 | +1.22% | 1,272,600 | 1992億9950万 | +2.21% | - | 11.04 |
| 06/30 | 1,545 | 1,621 | 1,534 | 1,553 | -0.83% | 1,981,000 | 1968億9066万 | +0.98% | - | 10.91 |
| 06/29 | 1,425 | 1,572 | 1,414 | 1,566 | +13.23% | 2,453,000 | 1985億3882万 | +1.89% | - | 11 |
| 06/26 | 1,398 | 1,414 | 1,363 | 1,383 | -3.15% | 1,364,300 | 1753億3792万 | -9.96% | - | 9.71 |
| 06/25 | 1,485 | 1,490 | 1,426 | 1,428 | -2.79% | 992,100 | 1810億4306万 | -7.21% | - | 10.03 |
| 06/24 | 1,460 | 1,490 | 1,454 | 1,469 | +2.58% | 922,600 | 1862億4107万 | -4.49% | - | 10.32 |
| 06/23 | 1,456 | 1,476 | 1,431 | 1,432 | -3.57% | 1,057,200 | 1815億5018万 | -6.71% | - | 10.06 |
| 06/22 | 1,431 | 1,508 | 1,416 | 1,485 | +3.27% | 1,057,500 | 1882億6957万 | -3.19% | - | 10.43 |
| 06/19 | 1,504 | 1,505 | 1,416 | 1,438 | -4.96% | 1,491,800 | 1823億1087万 | -5.89% | - | 10.1 |
| 06/18 | 1,480 | 1,535 | 1,473 | 1,513 | +1.2% | 1,118,800 | 1918億1943万 | -0.66% | - | 10.63 |
| 06/17 | 1,455 | 1,495 | 1,419 | 1,495 | +2.12% | 998,900 | 1895億3737万 | -1.19% | - | 10.5 |
| 06/16 | 1,491 | 1,506 | 1,457 | 1,464 | -0.81% | 1,198,700 | 1856億717万 | -2.72% | - | 10.28 |
| 06/15 | 1,460 | 1,497 | 1,457 | 1,476 | +2.86% | 1,638,100 | 1871億2854万 | -1.34% | - | 10.37 |
| 06/12 | 1,521 | 1,523 | 1,431 | 1,435 | -6.45% | 3,353,900 | 1819億3052万 | -3.63% | - | 10.08 |
| 06/11 | 1,554 | 1,574 | 1,515 | 1,534 | -0.97% | 976,400 | 1944億8183万 | +3.37% | - | 10.77 |
| 06/10 | 1,546 | 1,573 | 1,511 | 1,549 | +0.91% | 1,352,800 | 1963億8354万 | +5.16% | - | 10.88 |
| 06/09 | 1,575 | 1,583 | 1,512 | 1,535 | -1.16% | 1,350,900 | 1946億861万 | +5.07% | - | 10.78 |
| 06/08 | 1,576 | 1,613 | 1,542 | 1,553 | -3.12% | 1,219,000 | 1968億9066万 | +7.1% | - | 10.91 |
| 06/05 | 1,585 | 1,615 | 1,568 | 1,603 | +2.69% | 1,385,400 | 2032億2971万 | +11.32% | - | 11.26 |
| 06/04 | 1,553 | 1,576 | 1,522 | 1,561 | -5.51% | 2,241,500 | 1979億491万 | +9.47% | - | 10.96 |
| 06/03 | 1,725 | 1,730 | 1,652 | 1,652 | -6.24% | 2,025,400 | 2094億4197万 | +16.83% | - | 11.6 |
| 06/02 | 1,805 | 1,816 | 1,725 | 1,762 | -0.17% | 1,965,300 | 2233億8786万 | +25.86% | - | 12.37 |
| 06/01 | 1,750 | 1,849 | 1,744 | 1,765 | +5.12% | 3,050,800 | 2237億6821万 | +27.34% | - | 12.4 |
| 05/29 | 1,634 | 1,731 | 1,616 | 1,679 | +8.04% | 2,553,400 | 2128億6505万 | +22.64% | 501.48 | 11.79 |
| 05/28 | 1,556 | 1,565 | 1,534 | 1,554 | -1.08% | 1,453,400 | 1970億1745万 | +14.69% | 464.14 | 10.91 |
| 05/27 | 1,509 | 1,585 | 1,491 | 1,571 | +2.68% | 1,528,400 | 1991億7272万 | +16.72% | 469.22 | 11.03 |
| 05/26 | 1,526 | 1,547 | 1,511 | 1,530 | +0.13% | 1,331,700 | 1939億7470万 | +14.61% | 456.97 | 10.75 |
| 05/25 | 1,481 | 1,541 | 1,453 | 1,528 | +3.95% | 2,967,400 | 1937億2114万 | +15.23% | 456.38 | 10.73 |
| 05/22 | 1,390 | 1,473 | 1,373 | 1,470 | +4.48% | 2,250,900 | 1863億6785万 | +11.87% | 439.05 | 10.32 |
| 05/21 | 1,406 | 1,441 | 1,401 | 1,407 | +1.22% | 2,099,100 | 1783億8066万 | +7.98% | 420.24 | 9.88 |
| 05/20 | 1,459 | 1,459 | 1,374 | 1,390 | -1.07% | 2,514,000 | 1762億2538万 | +7.25% | 415.16 | 9.76 |
| 05/19 | 1,378 | 1,412 | 1,373 | 1,405 | +5.09% | 1,346,000 | 1781億2710万 | +8.75% | 419.64 | 9.87 |
| 05/18 | 1,348 | 1,371 | 1,318 | 1,337 | +2.22% | 1,081,600 | 1695億600万 | +3.8% | 399.33 | 9.39 |
| 05/15 | 1,296 | 1,309 | 1,264 | 1,308 | +3.32% | 1,841,500 | 1658億2935万 | +1.71% | 390.67 | 9.19 |
| 05/14 | 1,269 | 1,282 | 1,247 | 1,266 | -1.86% | 1,162,800 | 1605億456万 | -1.4% | 378.12 | 8.89 |
| 05/13 | 1,271 | 1,302 | 1,261 | 1,290 | +3.04% | 907,300 | 1635億4730万 | +0.62% | 385.29 | 9.06 |
| 05/12 | 1,259 | 1,267 | 1,226 | 1,252 | -2.87% | 1,261,200 | 1587億2963万 | -2.03% | 373.94 | 8.79 |
| 05/11 | 1,340 | 1,350 | 1,286 | 1,289 | -2.27% | 1,535,000 | 1634億2052万 | +1.02% | 384.99 | 9.05 |
| 05/08 | 1,286 | 1,332 | 1,269 | 1,319 | +4.68% | 1,965,100 | 1672億2394万 | +3.78% | 393.95 | 9.26 |
| 05/07 | 1,207 | 1,260 | 1,207 | 1,260 | +0.8% | 1,388,700 | 1597億4387万 | -0.24% | 376.33 | 8.85 |
| 05/01 | 1,227 | 1,252 | 1,205 | 1,250 | -0.4% | 1,417,800 | 1584億7607万 | -0.64% | 373.34 | 8.78 |
| 04/30 | 1,260 | 1,278 | 1,236 | 1,255 | -2.71% | 1,354,700 | 1591億997万 | +0.16% | 374.84 | 8.81 |
| 04/28 | 1,274 | 1,303 | 1,270 | 1,290 | +2.3% | 1,338,100 | 1635億4730万 | +3.37% | 385.29 | 9.06 |
| 04/27 | 1,278 | 1,286 | 1,254 | 1,261 | -0.47% | 1,262,800 | 1598億7065万 | +1.45% | 376.63 | 8.86 |
| 04/24 | 1,221 | 1,280 | 1,214 | 1,267 | -2.24% | 1,868,000 | 1606億3134万 | +2.43% | 378.42 | 8.9 |
| 04/23 | 1,402 | 1,413 | 1,283 | 1,296 | -7.69% | 3,242,100 | 1643億798万 | +5.37% | 387.08 | 9.1 |
| 04/22 | 1,368 | 1,415 | 1,333 | 1,404 | +4.93% | 2,373,500 | 1780億32万 | +14.71% | 419.34 | 9.86 |
| 04/21 | 1,348 | 1,364 | 1,321 | 1,338 | -0.15% | 1,020,300 | 1696億3278万 | +10.31% | 399.63 | 9.4 |
| 04/20 | 1,349 | 1,355 | 1,316 | 1,340 | +0.3% | 1,222,200 | 1698億8634万 | +11.2% | 400.22 | 9.41 |
| 04/17 | 1,306 | 1,339 | 1,297 | 1,336 | +3.49% | 1,634,000 | 1693億7922万 | +11.61% | 399.03 | 9.38 |
| 04/16 | 1,330 | 1,377 | 1,291 | 1,291 | -1.3% | 3,381,400 | 1636億7408万 | +8.4% | 385.59 | 9.07 |
| 04/15 | 1,231 | 1,313 | 1,228 | 1,308 | +7.21% | 2,844,100 | 1658億2935万 | +10.29% | 390.67 | 9.19 |
| 04/14 | 1,254 | 1,263 | 1,178 | 1,220 | +2.09% | 4,252,000 | 1546億7264万 | +3.13% | 364.38 | 8.57 |
| 04/13 | 1,216 | 1,242 | 1,146 | 1,195 | -3.55% | 4,972,900 | 1515億312万 | +0.84% | 356.92 | 8.39 |
| 04/10 | 1,245 | 1,257 | 1,217 | 1,239 | -2.82% | 2,311,800 | 1570億8148万 | +4.38% | 370.06 | 8.7 |
| 04/09 | 1,301 | 1,312 | 1,266 | 1,275 | -3.04% | 1,653,200 | 1616億4559万 | +7.69% | 380.81 | 8.95 |
| 04/08 | 1,309 | 1,322 | 1,282 | 1,315 | +2.65% | 1,672,300 | 1667億1682万 | +11.54% | 392.76 | 9.24 |
| 04/07 | 1,260 | 1,316 | 1,243 | 1,281 | +1.83% | 1,540,300 | 1624億627万 | +9.3% | 382.6 | 9 |
| 04/06 | 1,220 | 1,263 | 1,205 | 1,258 | +3.45% | 1,233,500 | 1594億9031万 | +7.89% | 375.73 | 8.83 |
| 04/03 | 1,206 | 1,221 | 1,200 | 1,216 | +2.01% | 899,500 | 1541億6552万 | +4.56% | 363.19 | 8.54 |
| 04/02 | 1,188 | 1,226 | 1,178 | 1,192 | -0.58% | 1,550,800 | 1511億2278万 | +2.67% | 356.02 | 8.37 |
| 04/01 | 1,191 | 1,210 | 1,185 | 1,199 | +3.1% | 1,278,800 | 1520億1024万 | +3.72% | 358.11 | 8.42 |
| 03/31 | 1,200 | 1,203 | 1,162 | 1,163 | +3.29% | 2,255,900 | 1474億4613万 | +1.22% | 347.36 | 8.17 |
| 03/30 | 1,122 | 1,131 | 1,100 | 1,126 | -1.31% | 1,632,800 | 1427億5524万 | -1.83% | 336.31 | 7.91 |
| 03/27 | 1,129 | 1,146 | 1,119 | 1,141 | +1.97% | 1,617,800 | 1446億5695万 | -0.61% | 340.79 | 8.01 |
| 03/26 | 1,115 | 1,129 | 1,087 | 1,119 | -1.5% | 2,729,500 | 1418億6777万 | -2.44% | 334.22 | 7.86 |
| 03/25 | 1,113 | 1,154 | 1,112 | 1,136 | -0.96% | 1,650,800 | 1440億2305万 | -0.96% | 339.29 | 7.98 |
| 03/24 | 1,136 | 1,152 | 1,111 | 1,147 | +2.96% | 1,525,200 | 1454億1764万 | 0% | 342.58 | 8.06 |
| 03/23 | 1,131 | 1,165 | 1,111 | 1,114 | +0.18% | 1,982,600 | 1411億3063万 | -2.62% | 332.72 | 7.82 |
| 03/19 | 1,116 | 1,130 | 1,100 | 1,112 | -2.71% | 1,762,100 | 1408億7726万 | -3.14% | 332.13 | 7.81 |
| 03/18 | 1,120 | 1,144 | 1,106 | 1,143 | +1.87% | 1,662,800 | 1448億459万 | -0.95% | 341.39 | 8.03 |
| 03/17 | 1,134 | 1,140 | 1,104 | 1,122 | -1.23% | 1,297,300 | 1421億4414万 | -2.94% | 335.11 | 7.88 |
| 03/16 | 1,133 | 1,155 | 1,124 | 1,136 | -1.05% | 1,519,200 | 1439億1777万 | -1.82% | 339.29 | 7.98 |
| 03/13 | 1,181 | 1,197 | 1,148 | 1,148 | -2.71% | 1,379,800 | 1454億3803万 | -1.12% | 342.88 | 8.06 |
| 03/12 | 1,187 | 1,206 | 1,162 | 1,180 | +1.03% | 2,939,000 | 1494億9205万 | +1.29% | 352.44 | 8.29 |
| 03/11 | 1,199 | 1,206 | 1,166 | 1,168 | -4.5% | 2,778,200 | 1479億7179万 | -0.51% | 348.85 | 8.2 |
| 03/10 | 1,184 | 1,226 | 1,163 | 1,223 | -3.93% | 2,777,200 | 1549億3964万 | +3.03% | 365.28 | 8.59 |
| 03/09 | 1,215 | 1,283 | 1,196 | 1,273 | +2.66% | 4,222,200 | 1612億7405万 | +6.26% | 380.21 | 8.94 |
| 03/06 | 1,208 | 1,261 | 1,192 | 1,240 | +5.26% | 3,587,900 | 1570億9334万 | +2.82% | 370.36 | 8.71 |
| 03/05 | 1,168 | 1,197 | 1,166 | 1,178 | +3.51% | 2,883,700 | 1492億3868万 | -3.28% | 351.84 | 8.27 |
| 03/04 | 1,161 | 1,165 | 1,117 | 1,138 | +0.18% | 2,696,200 | 1441億7115万 | -7.85% | 339.89 | 7.99 |
| 03/03 | 1,178 | 1,183 | 1,124 | 1,136 | -1.3% | 1,858,900 | 1439億1777万 | -9.41% | 339.29 | 7.98 |
| 03/02 | 1,162 | 1,185 | 1,142 | 1,151 | -1.96% | 2,198,800 | 1458億1809万 | -9.73% | 343.78 | 8.08 |
| 02/27 | 1,196 | 1,219 | 1,153 | 1,174 | +0.69% | 4,586,600 | 1487億3192万 | -9.41% | 350.64 | 8.24 |
| 02/26 | 1,088 | 1,175 | 1,080 | 1,166 | +8.26% | 5,457,700 | 1477億1842万 | -11.53% | 348.26 | 8.18 |
| 02/25 | 1,048 | 1,094 | 1,041 | 1,077 | +5.28% | 2,565,100 | 1364億4317万 | -19.57% | 321.67 | 7.56 |
| 02/24 | 1,020 | 1,044 | 994 | 1,023 | -7.42% | 3,791,900 | 1296億201万 | -25.16% | 305.54 | 7.18 |
| 02/20 | 1,119 | 1,124 | 1,083 | 1,105 | -3.58% | 2,472,800 | 1399億5871万 | -21.24% | 330.04 | 7.75 |
| 02/19 | 1,135 | 1,148 | 1,123 | 1,146 | +1.87% | 1,334,400 | 1451億5175万 | -20.31% | 342.28 | 8.04 |
| 02/18 | 1,112 | 1,140 | 1,088 | 1,125 | +1.9% | 1,718,500 | 1424億9190万 | -22.89% | 336.01 | 7.89 |
| 02/17 | 1,122 | 1,125 | 1,087 | 1,104 | -3.33% | 1,647,100 | 1398億3205万 | -25.71% | 329.74 | 7.75 |
| 02/16 | 1,082 | 1,142 | 1,069 | 1,142 | +5.06% | 2,241,500 | 1446億4511万 | -24.57% | 341.09 | 8.01 |
| 02/13 | 1,190 | 1,198 | 1,087 | 1,087 | -9.42% | 3,411,700 | 1376億7884万 | -29.37% | 324.66 | 7.63 |
| 02/12 | 1,187 | 1,249 | 1,187 | 1,200 | -6.03% | 2,221,400 | 1519億9136万 | -23.37% | 358.41 | 8.42 |
| 02/10 | 1,238 | 1,298 | 1,217 | 1,277 | +8.4% | 2,712,900 | 1617億4414万 | -19.63% | 381.41 | 8.96 |
| 02/09 | 1,180 | 1,199 | 1,157 | 1,178 | +2.43% | 2,029,200 | 1492億485万 | -26.74% | 351.84 | 8.27 |
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 | |
| 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 | +29.06% 11/29 | -24.82% 3/16 |
| 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 | +36.78% 1/19 | -14.92% 5/17 |
| 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 | +31.76% 4/4 | -39.03% 1/28 |
| 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 | +29.02% 7/21 | -20.49% 12/28 |
| 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 | +20.9% 2/28 | -18.4% 4/17 |
| 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 | +32.15% 7/17 | -16.01% 4/7 |
| 最新 | 1,699 2026/7/7 | 1,063,700 | 2154億67万 | +10.32% 1,540 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 23%（1.23倍）
- 2021/12/30 vs 2020/12/30
- 47%（1.47倍）
- 2022/12/30 vs 2021/12/30
- -49%（0.51倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/12/30 vs 2023/12/29
- 44%（1.44倍）
- 2025/12/30 vs 2024/12/30
- -24%（0.76倍）
- 2026/07/07 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
804円（2022/06/20） - 111%（2.11倍）
1,699円（7/7）
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。
