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	2,651	2,692	2,631	2,684	+1.21%	163,200	-	+2.25%	-	-
09/24	2,649	2,669	2,645	2,652	+0.04%	133,900	-	+1.03%	-	-
09/18	2,678	2,690	2,644	2,651	-0.97%	179,800	-	+0.95%	-	-
09/17	2,640	2,677	2,625	2,677	+2.18%	125,500	-	+1.94%	-	-
09/16	2,608	2,630	2,605	2,620	+0.89%	96,500	-	-0.27%	-	-
09/15	2,546	2,600	2,544	2,597	+1.76%	132,700	-	-1.25%	-	-
09/14	2,528	2,556	2,515	2,552	+0.47%	78,500	-	-2.97%	-	-
09/11	2,500	2,549	2,492	2,540	+0.36%	133,900	-	-3.31%	-	-
09/10	2,515	2,533	2,498	2,531	-0.24%	106,700	-	-3.8%	-	-
09/09	2,480	2,550	2,473	2,537	+2.05%	122,000	-	-3.61%	-	-
09/08	2,569	2,599	2,484	2,486	-4.02%	128,400	-	-5.44%	-	-
09/07	2,610	2,621	2,583	2,590	-0.46%	83,200	-	-1.48%	-	-
09/04	2,618	2,623	2,582	2,602	-1.85%	153,300	-	-0.88%	-	-
09/03	2,655	2,655	2,615	2,651	+1.11%	142,500	-	+1.11%	-	-
09/02	2,657	2,674	2,615	2,622	-2.78%	160,600	-	+0.23%	-	-
09/01	2,662	2,702	2,657	2,697	+0.37%	105,900	-	+3.29%	-	-
08/31	2,678	2,690	2,666	2,687	-0.19%	113,800	-	+3.15%	-	-
08/28	2,653	2,700	2,646	2,692	+1.51%	129,900	-	+3.7%	-	-
08/27	2,699	2,712	2,652	2,652	-1.6%	106,500	-	+2.47%	-	-
08/26	2,676	2,695	2,649	2,695	+1.35%	128,700	-	+4.42%	-	-
08/25	2,679	2,689	2,650	2,659	-0.37%	139,600	-	+3.38%	-	-
08/24	2,665	2,690	2,644	2,669	+0.87%	173,400	-	+4.1%	-	-
08/21	2,641	2,650	2,615	2,646	+0.23%	123,900	-	+3.56%	-	-
08/20	2,628	2,640	2,586	2,640	+1.69%	173,800	-	+3.61%	-	-
08/19	2,654	2,666	2,584	2,596	-3.17%	142,600	-	+2.2%	-	-
08/18	2,675	2,687	2,650	2,681	+0.22%	132,500	-	+5.93%	-	-
08/17	2,656	2,676	2,645	2,675	+0.72%	109,800	-	+6.15%	-	-
08/14	2,681	2,698	2,635	2,656	-1.59%	180,000	-	+5.82%	-	-
08/13	2,663	2,716	2,656	2,699	+0.19%	259,300	-	+8%	-	-
08/12	2,612	2,694	2,612	2,694	+3.74%	298,800	-	+8.32%	-	-
08/10	2,562	2,660	2,542	2,597	+4.72%	285,700	-	+4.93%	-	-
08/07	2,625	2,677	2,420	2,480	-5.74%	318,100	-	+0.53%	-	-
08/06	2,583	2,639	2,581	2,631	+3.01%	230,300	-	+6.82%	-	-
08/05	2,490	2,554	2,490	2,554	+3.15%	153,700	-	+4.16%	-	-
08/04	2,460	2,492	2,450	2,476	+0.12%	129,200	-	+1.31%	-	-
08/03	2,486	2,486	2,430	2,473	-1.08%	180,000	-	+1.27%	-	-
07/31	2,511	2,543	2,475	2,500	-0.79%	177,400	-	+2.46%	-	-
07/30	2,500	2,560	2,491	2,520	+0.32%	432,000	-	+3.36%	-	-
07/29	2,521	2,521	2,482	2,512	+0.4%	213,700	-	+3.2%	-	-
07/28	2,535	2,539	2,492	2,502	-1.46%	181,500	-	+2.92%	-	-
07/27	2,497	2,539	2,490	2,539	+2.79%	252,700	-	+4.49%	-	-
07/24	2,460	2,490	2,448	2,470	-0.56%	173,700	-	+1.86%	-	-
07/23	2,482	2,494	2,462	2,484	+0.28%	156,400	-	+2.48%	-	-
07/22	2,481	2,502	2,469	2,477	-0.16%	178,200	-	+2.31%	-	-
07/21	2,450	2,487	2,450	2,481	+1.6%	150,200	-	+2.61%	-	-
07/17	2,459	2,476	2,417	2,442	-0.41%	194,000	-	+1.12%	-	-
07/16	2,480	2,489	2,448	2,452	-0.73%	152,700	-	+1.7%	-	-
07/15	2,455	2,483	2,429	2,470	+1.73%	158,000	-	+2.66%	-	-
07/14	2,416	2,438	2,416	2,428	+1.55%	113,900	-	+1.12%	-	-
07/13	2,430	2,449	2,386	2,391	-0.42%	156,900	-	-0.29%	-	-
07/10	2,413	2,425	2,401	2,401	-0.5%	141,300	-	+0.21%	-	-
07/09	2,400	2,438	2,399	2,413	+0.54%	138,500	-	+0.79%	-	-
07/08	2,399	2,420	2,398	2,400	+0.5%	155,100	-	+0.42%	-	-
07/07	2,398	2,427	2,382	2,388	-0.62%	162,200	-	0%	-	-
07/06	2,409	2,425	2,391	2,403	+0.13%	137,100	-	+0.8%	-	-
07/03	2,376	2,400	2,372	2,400	+1.39%	169,700	-	+0.84%	-	-
07/02	2,371	2,393	2,363	2,367	+0.72%	143,800	-	-0.46%	-	-
07/01	2,379	2,385	2,346	2,350	-0.84%	156,900	-	-1.22%	-	-
06/30	2,413	2,418	2,370	2,370	-1.78%	154,500	-	-0.38%	-	-
06/29	2,410	2,417	2,367	2,413	-0.98%	464,600	-	+1.51%	-	-
06/26	2,445	2,465	2,426	2,437	-0.33%	373,600	-	+2.74%	-	-
06/25	2,468	2,473	2,441	2,445	+0.74%	220,000	-	+3.34%	-	-
06/24	2,407	2,443	2,405	2,427	-0.08%	182,200	-	+2.88%	-	-
06/23	2,470	2,470	2,428	2,429	-1.7%	201,600	-	+3.32%	-	-
06/22	2,412	2,480	2,412	2,471	+2.45%	253,600	-	+5.33%	-	-
06/19	2,438	2,452	2,403	2,412	-1.07%	481,600	-	+3.08%	-	-
06/18	2,431	2,442	2,413	2,438	+0.49%	201,700	-	+4.41%	-	-
06/17	2,417	2,447	2,408	2,426	+0.83%	178,600	-	+4.12%	-	-
06/16	2,388	2,414	2,368	2,406	+0.54%	302,500	-	+3.48%	-	-
06/15	2,376	2,395	2,362	2,393	+2.18%	232,400	-	+3.1%	-	-
06/12	2,343	2,361	2,334	2,342	+0.56%	374,200	-	+0.95%	-	-
06/11	2,332	2,335	2,290	2,329	-0.77%	307,100	-	+0.39%	-	-
06/10	2,338	2,352	2,323	2,347	+0.26%	193,100	-	+1.12%	-	-
06/09	2,369	2,380	2,332	2,341	-0.43%	253,600	-	+0.91%	-	-
06/08	2,327	2,367	2,319	2,351	-0.3%	262,100	-	+1.34%	-	-
06/05	2,322	2,359	2,304	2,358	+1.95%	182,000	-	+1.64%	-	-
06/04	2,319	2,340	2,313	2,313	-0.9%	209,100	-	-0.22%	-	-
06/03	2,299	2,349	2,297	2,334	+2.1%	242,000	-	+0.69%	-	-
06/02	2,295	2,299	2,248	2,286	-1.59%	303,800	-	-1.34%	-	-
06/01	2,330	2,340	2,298	2,323	-1.06%	224,700	-	+0.17%	-	-
05/29	2,381	2,403	2,348	2,348	-1.3%	385,000	-	+1.16%	-	-
05/28	2,346	2,387	2,320	2,379	+0.98%	267,000	-	+2.5%	-	-
05/27	2,343	2,363	2,333	2,356	+0.99%	249,800	-	+1.51%	-	-
05/26	2,307	2,334	2,292	2,333	+1.97%	215,400	-	+0.52%	-	-
05/25	2,308	2,318	2,278	2,288	+0.88%	224,300	-	-1.46%	-	-
05/22	2,273	2,297	2,246	2,268	-0.22%	243,700	-	-2.49%	-	-
05/21	2,260	2,296	2,254	2,273	+1.61%	192,600	-	-2.45%	-	-
05/20	2,265	2,265	2,217	2,237	-2.57%	371,200	-	-4.2%	-	-
05/19	2,322	2,329	2,275	2,296	-0.69%	261,700	-	-1.92%	-	-
05/18	2,305	2,322	2,294	2,312	+0.35%	196,900	-	-1.45%	-	-
05/15	2,300	2,322	2,278	2,304	+0.04%	230,700	-	-1.87%	-	-
05/14	2,309	2,322	2,291	2,303	0%	166,800	-	-2.04%	-	-
05/13	2,301	2,312	2,276	2,303	-0.17%	295,100	-	-2.08%	-	-
05/12	2,380	2,396	2,307	2,307	-2.86%	204,000	-	-1.95%	-	-
05/11	2,328	2,400	2,319	2,375	+1.84%	225,900	-	+0.85%	-	-
05/08	2,353	2,354	2,301	2,332	-0.89%	203,800	-	-0.81%	-	-
05/07	2,377	2,380	2,349	2,353	+0.77%	248,000	-	+0.26%	-	-
05/01	2,305	2,363	2,305	2,335	+0.04%	197,100	-	-0.38%	-	-
04/30	2,320	2,341	2,305	2,334	-0.3%	143,200	-	-0.34%	-	-
04/28	2,314	2,348	2,308	2,341	+0.99%	191,700	-	+0.04%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	472 3/30	251 4/23	313,000 5/29	-	-	286億7125万 3/31
2011年 3月期	472 4/2	280 3/15	262,000 12/15	295億4767万	175億2828万	246億219万 3/31
2012年 3月期	421 3/21	307 11/25	153,000 3/15	263億5502万	192億1850万	257億9161万 3/30
2013年 3月期	615 3/27	349 6/5	395,000 3/27	384億9961万	218億4774万	372億4759万 3/29
2014年 3月期	1,046 11/26	537 4/2	712,000 9/12	654億8064万	336億1673万	589億9645万 3/31
2015年 3月期	1,444 12/5	804 5/21	550,300 6/19	903億9607万	503億3133万	775億7145万 12/30
2016年 12月期	1,548 12/8	899 2/12	445,100 4/14	969億659万	562億7844万	874億9449万 12/30
2017年 12月期	2,195 10/31	1,408 1/18	706,700 11/15	1374億954万	881億4243万	1051億7782万 12/29
2018年 12月期	1,889 1/29	1,052 10/30	990,400 2/15	1182億5359万	658億5642万	708億9665万 12/28
2019年 12月期	1,305 2/14	850 8/26	426,100 5/16	816億9451万	532億1098万	693億7792万 12/30
2020年 12月期	1,260 2/7	687 3/19	404,100 3/10	788億7746万	430億699万	676億4866万 12/30
2021年 12月期	1,247 9/17	953 7/9	415,500 7/29	780億6364万	596億5890万	580億8613万 12/30
2022年 12月期	1,160 11/28	837 3/8	590,800 6/29	628億3993万	523億9717万	525億3026万 12/30
2023年 12月期	1,409 9/7	929 3/16	835,900 8/8	763億2885万	503億2612万	679億6085万 12/29
2024年 12月期	1,917 6/3	1,287 2/15	686,100 12/26	1038億4841万	697億1982万	865億1151万 12/30
2025年 12月期	2,447 12/26	1,519 4/7	1,412,000 12/3	1325億5976万	822億8781万	1163億8521万 12/30
最新	2,684 2026/9/25		163,200	1342億

サカタインクス（4633）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート