株価チャート

株価

4/24

前日 (4/23): 1,928
始値: 1,928
高値: 1,947
安値: 1,881
終値 -1.76%: 1,894
出来高 +4.04%: 687,300

乖離率

株価（5日） 移動平均値: -1.97%
1,932
株価（25日） 移動平均値: -1.2%
1,917
出来高（5日） 移動平均値: -5.88%
730,220

2024/11/26～2025/04/24

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
2025
04/24	1,928	1,947	1,881	1,894	-1.76%	687,300	2394億714万	-1.2%	250.93	14.85
04/23	1,974	1,978	1,904	1,928	-1.08%	660,600	2437億484万	+0.36%	255.44	15.12
04/22	1,950	1,960	1,891	1,949	-0.51%	708,200	2463億5930万	+1.3%	258.22	15.28
04/21	1,942	2,017	1,929	1,959	+1.61%	957,800	2476億2333万	+1.77%	259.54	15.36
04/18	1,941	1,952	1,914	1,928	+0.1%	637,200	2437億484万	+0.21%	255.44	15.12
04/17	1,873	1,932	1,837	1,926	+2.34%	894,200	2434億5203万	0%	255.17	15.1
04/16	1,950	1,953	1,856	1,882	-3.93%	1,060,500	2378億9031万	-2.34%	249.34	14.76
04/15	1,964	2,006	1,931	1,959	+1.82%	1,124,600	2476億2333万	+1.5%	259.54	15.36
04/14	2,000	2,045	1,915	1,924	-0.82%	1,837,000	2431億9923万	-0.36%	254.91	15.09
04/11	1,881	1,943	1,842	1,940	+0.05%	981,200	2452億2168万	+0.36%	257.03	15.21
04/10	1,915	1,941	1,869	1,939	+6.71%	759,500	2450億9527万	+0.15%	256.89	15.21
04/09	1,828	1,835	1,757	1,817	+3.95%	1,169,100	2296億7412万	-6.34%	240.73	14.25
04/08	1,701	1,775	1,701	1,748	+5.88%	550,900	2209億5231万	-10.4%	231.59	13.71
04/07	1,642	1,697	1,630	1,651	-9.48%	814,500	2086億9123万	-16.02%	218.74	12.95
04/04	1,841	1,886	1,790	1,824	-2.67%	620,600	2305億5894万	-7.97%	241.66	14.3
04/03	1,829	1,897	1,825	1,874	-1.06%	781,200	2368億7908万	-6.02%	248.28	14.7
04/02	1,858	1,894	1,849	1,894	+4.18%	653,700	2394億714万	-5.63%	250.93	14.85
04/01	1,926	1,935	1,817	1,818	-5.02%	695,200	2298億52万	-10.09%	240.86	14.26
03/31	1,949	1,957	1,902	1,914	-3.77%	522,500	2419億3520万	-6.31%	253.58	15.01
03/28	2,025	2,045	1,983	1,989	-2.45%	366,600	2514億1542万	-3.54%	263.52	15.6
03/27	1,998	2,049	1,992	2,039	+0.2%	478,000	2577億3557万	-1.88%	270.14	15.99
03/26	2,050	2,063	2,021	2,035	-0.25%	489,200	2572億2995万	-2.82%	269.61	15.96
03/25	2,066	2,075	2,031	2,040	+0.2%	555,400	2578億6197万	-3.45%	270.27	16
03/24	2,028	2,075	2,025	2,036	+1.29%	918,100	2573億5636万	-4.5%	269.74	15.97
03/21	2,025	2,033	1,972	2,010	-0.1%	804,500	2538億7893万	-6.51%	266.3	15.76
03/19	1,991	2,020	1,980	2,012	+1.05%	664,900	2541億3155万	-7.24%	266.56	15.78
03/18	1,970	2,023	1,958	1,991	+1.01%	678,600	2514億7908万	-8.96%	263.78	15.61
03/17	1,961	1,975	1,943	1,971	+1.55%	434,800	2489億5292万	-10.69%	261.13	15.46
03/14	1,946	1,960	1,917	1,941	-1.47%	955,100	2451億6368万	-12.84%	257.16	15.22
03/13	1,975	2,016	1,970	1,970	+0.72%	980,000	2488億2661万	-12.33%	261	15.45
03/12	1,946	1,981	1,932	1,956	+0.51%	714,000	2470億5830万	-13.68%	259.15	15.34
03/11	1,958	1,981	1,923	1,946	-2.11%	608,200	2457億9522万	-14.84%	257.82	15.26
03/10	1,999	2,006	1,970	1,988	-0.05%	581,600	2511億16万	-13.72%	263.38	15.59
03/07	2,017	2,018	1,979	1,989	-1.44%	721,600	2512億2646万	-14.41%	263.52	15.6
03/06	2,051	2,058	2,007	2,018	-0.39%	462,000	2548億8939万	-13.98%	267.36	15.82
03/05	2,080	2,084	2,007	2,026	-2.78%	702,300	2558億9986万	-14.23%	268.42	15.89
03/04	2,116	2,130	2,065	2,084	-1.98%	630,900	2632億2572万	-12.33%	276.1	16.34
03/03	2,061	2,145	2,059	2,126	+3.86%	732,400	2685億3065万	-10.97%	281.67	16.67
02/28	2,100	2,116	2,044	2,047	-3.9%	694,900	2585億5232万	-14.53%	271.2	16.04
02/27	2,223	2,223	2,118	2,130	-3.23%	716,500	2690億3588万	-11.43%	282.2	16.69
02/26	2,253	2,276	2,200	2,201	-3.46%	563,300	2780億374万	-8.79%	291.6	17.25
02/25	2,297	2,324	2,252	2,280	-2.56%	593,500	2879億8207万	-5.79%	302.07	17.87
02/21	2,344	2,377	2,297	2,340	-1.89%	721,300	2955億6055万	-3.23%	310.02	18.34
02/20	2,395	2,458	2,337	2,385	+0.29%	508,000	3011億4928万	-1.16%	315.98	18.68
02/19	2,442	2,445	2,378	2,378	-3.29%	567,200	3002億6540万	-1.41%	315.05	18.63
02/18	2,462	2,529	2,437	2,459	-1.64%	475,400	3104億9312万	+1.82%	325.79	19.26
02/17	2,558	2,614	2,491	2,500	-0.32%	700,200	3156億7011万	+3.56%	331.22	19.58
02/14	2,510	2,546	2,480	2,508	+0.68%	593,200	3166億8025万	+4.41%	332.28	19.65
02/13	2,485	2,520	2,479	2,491	+0.4%	472,300	3145億3369万	+4.36%	330.03	19.51
02/12	2,473	2,503	2,452	2,481	+0.85%	384,800	3132億7101万	+4.55%	328.7	19.43
02/10	2,490	2,534	2,460	2,460	-1.24%	349,100	3106億1938万	+4.33%	325.92	19.27
02/07	2,451	2,505	2,448	2,491	+0.28%	373,000	3145億3369万	+5.91%	330.03	19.51
02/06	2,485	2,495	2,450	2,484	+1.43%	455,700	3136億4982万	+5.93%	329.1	19.46
02/05	2,436	2,470	2,380	2,449	+0.7%	589,000	3092億3043万	+4.79%	324.46	19.18
02/04	2,466	2,484	2,426	2,432	+0.5%	520,400	3070億8388万	+4.38%	322.21	19.05
02/03	2,369	2,445	2,346	2,420	-0.82%	542,000	3055億6866万	+4%	320.62	18.96
01/31	2,500	2,515	2,439	2,440	-1.97%	446,600	3080億9402万	+4.95%	323.27	19.11
01/30	2,499	2,513	2,473	2,489	-1.39%	1,707,700	3142億8116万	+7.15%	329.76	19.5
01/29	2,453	2,587	2,453	2,524	+3.74%	1,444,200	3187億54万	+8.79%	334.4	19.77
01/28	2,374	2,441	2,338	2,433	+2.01%	589,000	3072億1015万	+5.05%	322.34	19.06
01/27	2,360	2,394	2,339	2,385	+1.23%	518,500	3011億4928万	+2.93%	315.98	18.68
01/24	2,307	2,376	2,302	2,356	+2.08%	602,300	2974億8751万	+1.68%	312.14	18.46
01/23	2,309	2,328	2,267	2,308	+0.39%	678,600	2914億2664万	-0.43%	305.78	18.08
01/22	2,328	2,357	2,299	2,299	-1.33%	615,400	2902億9023万	-0.91%	304.59	18.01
01/21	2,390	2,390	2,283	2,330	-2.02%	696,900	2942億454万	+0.47%	308.7	18.25
01/20	2,260	2,391	2,252	2,378	+6.21%	737,700	3002億6540万	+2.63%	315.05	18.63
01/17	2,200	2,268	2,154	2,239	+1.08%	1,010,700	2827億1415万	-3.16%	296.64	17.54
01/16	2,375	2,438	2,213	2,215	-5.54%	1,363,600	2796億8371万	-4.03%	293.46	17.35
01/15	2,400	2,547	2,279	2,345	-4.29%	1,834,000	2960億9856万	+1.65%	310.68	18.37
01/14	2,450	2,468	2,408	2,450	+0.2%	1,463,800	3093億5670万	+6.52%	324.59	19.19
01/10	2,249	2,461	2,219	2,445	+11.19%	1,914,800	3087億2536万	+6.82%	323.93	19.15
01/09	2,143	2,205	2,134	2,199	+2.95%	535,600	2776億6342万	-3.38%	291.34	17.23
01/08	2,090	2,146	2,078	2,136	+0.38%	551,300	2697億854万	-6.03%	282.99	16.73
01/07	2,173	2,177	2,117	2,128	+0.24%	840,600	2686億9839万	-6.21%	281.93	16.67
01/06	2,319	2,319	2,123	2,123	-7.49%	766,900	2680億6705万	-6.35%	281.27	16.63
2024
12/30	2,315	2,329	2,280	2,295	-1.38%	288,000	2897億8516万	+1.41%	304.06	17.98
12/27	2,298	2,371	2,298	2,327	+2.51%	459,700	2938億2573万	+3.38%	308.3	18.23
12/26	2,295	2,298	2,253	2,270	-0.83%	487,000	2866億2845万	+1.38%	300.75	17.78
12/25	2,363	2,372	2,269	2,289	-2.39%	318,500	2890億2755万	+2.78%	303.26	17.93
12/24	2,383	2,389	2,338	2,345	-1.47%	287,100	2960億9856万	+5.92%	310.68	18.37
12/23	2,390	2,438	2,380	2,380	-0.21%	484,100	3003億5248万	+8.23%	315.32	18.63
12/20	2,407	2,423	2,384	2,385	-0.91%	445,700	3009億8347万	+9.2%	315.98	18.67
12/19	2,344	2,409	2,325	2,407	-0.78%	666,300	3037億5984万	+10.97%	318.9	18.84
12/18	2,445	2,469	2,421	2,426	-1.18%	661,800	3061億5761万	+12.47%	321.41	18.99
12/17	2,409	2,480	2,395	2,455	+2.72%	730,500	3098億1737万	+14.45%	325.26	19.22
12/16	2,410	2,424	2,362	2,390	+0.04%	831,700	3016億1447万	+12.05%	316.64	18.71
12/13	2,342	2,455	2,342	2,389	+0.97%	885,500	3014億8827万	+12.21%	316.51	18.7
12/12	2,310	2,382	2,307	2,366	+4.83%	732,000	2985億8570万	+11.39%	313.46	18.52
12/11	2,271	2,277	2,217	2,257	-1.4%	497,200	2848億3006万	+6.66%	299.02	17.67
12/10	2,281	2,308	2,256	2,289	+1.96%	719,700	2888億6842万	+8.02%	303.26	17.92
12/09	2,157	2,252	2,149	2,245	+4.13%	544,200	2833億1568万	+6.05%	297.43	17.58
12/06	2,158	2,171	2,126	2,156	-0.74%	556,600	2720億8401万	+1.89%	285.64	16.88
12/05	2,195	2,213	2,158	2,172	-0.28%	397,200	2741億319万	+2.45%	287.76	17
12/04	2,168	2,189	2,132	2,178	+0.46%	680,500	2748億6038万	+2.69%	288.56	17.05
12/03	2,135	2,186	2,131	2,168	+1.55%	480,100	2735億9840万	+2.12%	287.23	16.97
12/02	2,109	2,154	2,075	2,135	+1.28%	469,300	2694億3384万	+0.57%	282.86	16.72
11/29	2,054	2,123	2,029	2,108	+2.68%	466,100	2660億2648万	-0.66%	279.28	18.32
11/28	2,059	2,075	2,008	2,053	-0.19%	396,300	2590億8556万	-3.39%	272	17.84
11/27	2,009	2,059	1,990	2,057	+1.38%	574,000	2595億9036万	-3.61%	272.53	17.88
11/26	2,000	2,038	1,987	2,029	+0.9%	420,400	2560億5680万	-5.32%	268.82	17.63

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
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	12,800 11/26	876 2/24	9,834,000 4/14	3994億5143万	1093億8291万	+242.13% 11/26	-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
最新	1,894 2025/4/24		687,300	2394億714万		-1.2% 1,917

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）
2025/04/24 vs 2024/12/30: -17%（0.83倍）
過去安値 804円（2022/06/20）: 136%（2.36倍）
1,894円（4/24）

4443 Sansan

株価チャート

株価

4/24

乖離率

2024/11/26～2025/04/24

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