- 4761
- 2026/10/16
- 時価
- 165億円
- PER 予
- 13.21倍
- 2010年以降
- 8.69-60.13倍
（2010-2026年） - PBR
- 0.79倍
- 2010年以降
- 0.4-1.78倍
（2010-2026年） - 配当 予
- 4.2%
- ROE 予
- 6.01%
- ROA 予
- 4.91%
- 資料
- Link
- CSV,JSON
さくらケーシーエス（4761）の株価チャート
株価
10/16
- 前日 (10/15)
- 1,465
- 始値
- 1,466
- 高値
- 1,476
- 安値
- 1,466
- 終値 +0.75%
- 1,476
- 出来高 -16%
- 4,200
乖離率
- 株価（5日）
移動平均値 - +0.48%
1,469 - 株価（25日）
移動平均値 - +0.54%
1,468 - 出来高（5日）
移動平均値 - -16.67%
5,040
2026/05/22～2026/10/16
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 | ||||||||||
| 10/16 | 1,466 | 1,476 | 1,466 | 1,476 | +0.75% | 4,200 | - | +0.54% | - | - |
| 10/15 | 1,463 | 1,480 | 1,460 | 1,465 | +0.21% | 5,000 | - | -0.14% | - | - |
| 10/14 | 1,462 | 1,480 | 1,460 | 1,462 | -0.41% | 4,200 | - | -0.2% | - | - |
| 10/13 | 1,480 | 1,480 | 1,455 | 1,468 | -0.54% | 5,300 | - | +0.2% | - | - |
| 10/09 | 1,457 | 1,476 | 1,455 | 1,476 | +1.65% | 6,500 | - | +0.82% | - | - |
| 10/08 | 1,466 | 1,484 | 1,452 | 1,452 | -0.95% | 4,600 | - | -0.75% | - | - |
| 10/07 | 1,460 | 1,467 | 1,445 | 1,466 | +0.62% | 7,600 | - | +0.21% | - | - |
| 10/06 | 1,463 | 1,469 | 1,457 | 1,457 | -0.41% | 4,100 | - | -0.41% | - | - |
| 10/05 | 1,468 | 1,475 | 1,463 | 1,463 | -0.34% | 5,800 | - | 0% | - | - |
| 10/02 | 1,475 | 1,482 | 1,468 | 1,468 | -1.14% | 3,400 | - | +0.34% | - | - |
| 10/01 | 1,500 | 1,500 | 1,477 | 1,485 | 0% | 6,800 | - | +1.57% | - | - |
| 09/30 | 1,515 | 1,566 | 1,484 | 1,485 | 0% | 11,500 | - | +1.64% | - | - |
| 09/29 | 1,502 | 1,502 | 1,469 | 1,485 | +0.27% | 14,900 | - | +1.78% | - | - |
| 09/28 | 1,501 | 1,501 | 1,481 | 1,481 | -0.47% | 7,700 | - | +1.72% | - | - |
| 09/25 | 1,487 | 1,488 | 1,481 | 1,488 | +0.27% | 10,300 | - | +2.41% | - | - |
| 09/24 | 1,486 | 1,486 | 1,479 | 1,484 | +0.13% | 7,800 | - | +2.27% | - | - |
| 09/18 | 1,495 | 1,495 | 1,475 | 1,482 | -0.67% | 10,800 | - | +2.28% | - | - |
| 09/17 | 1,486 | 1,502 | 1,482 | 1,492 | +0.88% | 16,200 | - | +3.11% | - | - |
| 09/16 | 1,487 | 1,488 | 1,477 | 1,479 | 0% | 4,100 | - | +2.35% | - | - |
| 09/15 | 1,498 | 1,498 | 1,475 | 1,479 | -1% | 13,800 | - | +2.57% | - | - |
| 09/14 | 1,475 | 1,496 | 1,460 | 1,494 | +4.48% | 15,700 | - | +3.75% | - | - |
| 09/11 | 1,425 | 1,465 | 1,425 | 1,430 | +0.35% | 7,000 | - | -0.49% | - | - |
| 09/10 | 1,428 | 1,439 | 1,425 | 1,425 | -0.21% | 2,500 | - | -0.84% | - | - |
| 09/09 | 1,441 | 1,441 | 1,427 | 1,428 | -0.83% | 1,500 | - | -0.56% | - | - |
| 09/08 | 1,429 | 1,445 | 1,429 | 1,440 | +0.63% | 800 | - | +0.28% | - | - |
| 09/07 | 1,436 | 1,445 | 1,431 | 1,431 | -0.21% | 3,300 | - | -0.28% | - | - |
| 09/04 | 1,440 | 1,441 | 1,433 | 1,434 | -0.55% | 2,100 | - | -0.28% | - | - |
| 09/03 | 1,446 | 1,447 | 1,427 | 1,442 | -0.35% | 2,300 | - | +0.07% | - | - |
| 09/02 | 1,452 | 1,468 | 1,441 | 1,447 | -0.48% | 6,000 | - | +0.28% | - | - |
| 09/01 | 1,458 | 1,458 | 1,450 | 1,454 | -0.14% | 4,300 | - | +0.69% | - | - |
| 08/31 | 1,459 | 1,464 | 1,456 | 1,456 | -0.21% | 4,100 | - | +0.69% | - | - |
| 08/28 | 1,460 | 1,468 | 1,458 | 1,459 | +0.34% | 2,700 | - | +0.9% | - | - |
| 08/27 | 1,475 | 1,475 | 1,453 | 1,454 | -0.95% | 7,900 | - | +0.48% | - | - |
| 08/26 | 1,451 | 1,468 | 1,451 | 1,468 | +1.52% | 2,200 | - | +1.38% | - | - |
| 08/25 | 1,458 | 1,458 | 1,444 | 1,446 | -0.55% | 2,100 | - | -0.14% | - | - |
| 08/24 | 1,460 | 1,460 | 1,438 | 1,454 | +1.39% | 5,500 | - | +0.41% | - | - |
| 08/21 | 1,430 | 1,438 | 1,427 | 1,434 | +0.63% | 2,200 | - | -1.04% | - | - |
| 08/20 | 1,422 | 1,455 | 1,420 | 1,425 | +0.99% | 6,500 | - | -1.79% | - | - |
| 08/19 | 1,435 | 1,435 | 1,410 | 1,411 | -1.12% | 4,600 | - | -2.89% | - | - |
| 08/18 | 1,431 | 1,435 | 1,427 | 1,427 | -0.14% | 2,200 | - | -1.92% | - | - |
| 08/17 | 1,440 | 1,440 | 1,429 | 1,429 | -0.76% | 3,300 | - | -1.92% | - | - |
| 08/14 | 1,440 | 1,445 | 1,427 | 1,440 | +0.63% | 2,800 | - | -1.3% | - | - |
| 08/13 | 1,422 | 1,431 | 1,422 | 1,431 | +0.63% | 1,600 | - | -1.99% | - | - |
| 08/12 | 1,439 | 1,440 | 1,422 | 1,422 | -0.28% | 4,500 | - | -2.67% | - | - |
| 08/10 | 1,431 | 1,431 | 1,426 | 1,426 | +0.71% | 1,800 | - | -2.46% | - | - |
| 08/07 | 1,428 | 1,428 | 1,413 | 1,416 | -0.28% | 2,300 | - | -3.21% | - | - |
| 08/06 | 1,413 | 1,430 | 1,413 | 1,420 | +0.35% | 1,700 | - | -2.94% | - | - |
| 08/05 | 1,416 | 1,421 | 1,415 | 1,415 | -0.7% | 2,100 | - | -3.35% | - | - |
| 08/04 | 1,421 | 1,433 | 1,420 | 1,425 | +0.92% | 2,500 | - | -2.66% | - | - |
| 08/03 | 1,442 | 1,443 | 1,400 | 1,412 | -6.43% | 18,400 | - | -3.42% | - | - |
| 07/31 | 1,509 | 1,515 | 1,482 | 1,509 | +0.94% | 7,400 | - | +3.29% | - | - |
| 07/30 | 1,520 | 1,520 | 1,486 | 1,495 | -0.07% | 13,300 | - | +2.75% | - | - |
| 07/29 | 1,498 | 1,504 | 1,453 | 1,496 | +0.61% | 13,000 | - | +3.17% | - | - |
| 07/28 | 1,503 | 1,503 | 1,487 | 1,487 | -0.54% | 12,400 | - | +2.91% | - | - |
| 07/27 | 1,465 | 1,495 | 1,465 | 1,495 | +2.05% | 4,300 | - | +3.82% | - | - |
| 07/24 | 1,472 | 1,473 | 1,456 | 1,465 | -0.68% | 2,900 | - | +2.09% | - | - |
| 07/23 | 1,475 | 1,482 | 1,474 | 1,475 | +0.14% | 4,200 | - | +3.15% | - | - |
| 07/22 | 1,475 | 1,480 | 1,471 | 1,473 | +0.2% | 2,400 | - | +3.3% | - | - |
| 07/21 | 1,455 | 1,470 | 1,442 | 1,470 | +2.23% | 4,000 | - | +3.38% | - | - |
| 07/17 | 1,494 | 1,494 | 1,401 | 1,438 | -3.1% | 15,800 | - | +1.41% | - | - |
| 07/16 | 1,508 | 1,508 | 1,483 | 1,484 | -1.13% | 4,100 | - | +4.88% | - | - |
| 07/15 | 1,475 | 1,501 | 1,475 | 1,501 | +2.18% | 10,800 | - | +6.45% | - | - |
| 07/14 | 1,451 | 1,472 | 1,450 | 1,469 | +0.27% | 8,600 | - | +4.63% | - | - |
| 07/13 | 1,475 | 1,475 | 1,452 | 1,465 | -0.48% | 3,600 | - | +4.57% | - | - |
| 07/10 | 1,474 | 1,480 | 1,471 | 1,472 | 0% | 4,900 | - | +5.37% | - | - |
| 07/09 | 1,470 | 1,472 | 1,461 | 1,472 | +0.2% | 2,600 | - | +5.6% | - | - |
| 07/08 | 1,464 | 1,470 | 1,440 | 1,469 | +0.62% | 6,900 | - | +5.68% | - | - |
| 07/07 | 1,455 | 1,466 | 1,443 | 1,460 | +1.18% | 8,400 | - | +5.26% | - | - |
| 07/06 | 1,446 | 1,450 | 1,443 | 1,443 | +0.21% | 4,200 | - | +4.41% | - | - |
| 07/03 | 1,425 | 1,445 | 1,425 | 1,440 | +1.05% | 2,500 | - | +4.35% | - | - |
| 07/02 | 1,444 | 1,444 | 1,420 | 1,425 | -1.66% | 3,500 | - | +3.41% | - | - |
| 07/01 | 1,428 | 1,450 | 1,411 | 1,449 | +3.57% | 13,300 | - | +5.23% | - | - |
| 06/30 | 1,399 | 1,411 | 1,386 | 1,399 | +1.16% | 7,800 | - | +1.82% | - | - |
| 06/29 | 1,383 | 1,383 | 1,360 | 1,383 | +0.22% | 8,600 | - | +0.66% | - | - |
| 06/26 | 1,380 | 1,381 | 1,369 | 1,380 | +0.66% | 2,800 | - | +0.44% | - | - |
| 06/25 | 1,375 | 1,380 | 1,371 | 1,371 | +0.81% | 3,200 | - | -0.22% | - | - |
| 06/24 | 1,357 | 1,360 | 1,356 | 1,360 | -0.66% | 1,300 | - | -0.95% | - | - |
| 06/23 | 1,360 | 1,369 | 1,358 | 1,369 | 0% | 2,400 | - | -0.22% | - | - |
| 06/22 | 1,367 | 1,369 | 1,356 | 1,369 | +0.07% | 3,900 | - | -0.15% | - | - |
| 06/19 | 1,357 | 1,368 | 1,351 | 1,368 | +0.74% | 2,300 | - | -0.22% | - | - |
| 06/18 | 1,376 | 1,376 | 1,355 | 1,358 | -0.8% | 1,100 | - | -0.88% | - | - |
| 06/17 | 1,376 | 1,376 | 1,369 | 1,369 | -0.44% | 2,700 | - | -0.07% | - | - |
| 06/16 | 1,370 | 1,375 | 1,367 | 1,375 | +0.59% | 3,900 | - | +0.51% | - | - |
| 06/15 | 1,373 | 1,373 | 1,344 | 1,367 | +0.22% | 4,900 | - | +0.22% | - | - |
| 06/12 | 1,363 | 1,364 | 1,355 | 1,364 | +0.96% | 1,600 | - | +0.22% | - | - |
| 06/11 | 1,355 | 1,356 | 1,336 | 1,351 | -0.66% | 4,100 | - | -0.59% | - | - |
| 06/10 | 1,357 | 1,366 | 1,335 | 1,360 | -1.31% | 4,500 | - | +0.22% | - | - |
| 06/09 | 1,377 | 1,378 | 1,368 | 1,378 | +0.36% | 1,200 | - | +1.7% | - | - |
| 06/08 | 1,368 | 1,373 | 1,340 | 1,373 | -1.79% | 8,700 | - | +1.55% | - | - |
| 06/05 | 1,375 | 1,398 | 1,375 | 1,398 | +2.04% | 4,600 | - | +3.56% | - | - |
| 06/04 | 1,380 | 1,380 | 1,366 | 1,370 | -1.3% | 800 | - | +1.78% | - | - |
| 06/03 | 1,370 | 1,400 | 1,358 | 1,388 | +2.44% | 7,000 | - | +3.35% | - | - |
| 06/02 | 1,366 | 1,369 | 1,355 | 1,355 | -1.81% | 2,500 | - | +1.12% | - | - |
| 06/01 | 1,403 | 1,403 | 1,380 | 1,380 | -1% | 2,900 | - | +3.14% | - | - |
| 05/29 | 1,384 | 1,419 | 1,383 | 1,394 | +0.65% | 4,300 | - | +4.34% | - | - |
| 05/28 | 1,387 | 1,390 | 1,385 | 1,385 | -0.72% | 2,800 | - | +3.9% | - | - |
| 05/27 | 1,402 | 1,402 | 1,380 | 1,395 | +0.14% | 8,000 | - | +4.89% | - | - |
| 05/26 | 1,395 | 1,395 | 1,378 | 1,393 | +0.51% | 4,800 | - | +4.89% | - | - |
| 05/25 | 1,399 | 1,399 | 1,378 | 1,386 | +0.87% | 4,300 | - | +4.68% | - | - |
| 05/22 | 1,344 | 1,388 | 1,344 | 1,374 | +2.69% | 13,400 | - | +4.09% | - | - |
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 | |
| 2008年 3月期 | 702 4/17 | 503 1/28 | 25,600 6/7 | - | - | +12.87% 2/29 | -11.62% 1/16 |
| 2009年 3月期 | 640 7/2 | 489 10/9 | 14,800 12/16 | - | - | +11% 7/2 | -13.68% 10/9 |
| 2010年 3月期 | 640 8/27 | 527 12/9 | 12,400 12/14 | - | - | +8.23% 8/27 | -8.91% 12/9 |
| 2011年 3月期 | 650 1/27 | 490 3/15 | 13,200 12/14 | 72億8000万 | 54億8800万 | +7.02% 12/7 | -17.3% 3/15 |
| 2012年 3月期 | 684 6/28 | 570 8/11 | 11,500 12/13 | 76億6080万 | 63億8400万 | +6.06% 12/15 | -9.24% 8/10 |
| 2013年 3月期 | 660 12/12 | 575 9/7 | 14,500 12/12 | 73億9200万 | 64億4000万 | +6.7% 12/12 | -6.41% 8/3 |
| 2014年 3月期 | 690 1/28 | 592 4/16 4/12 | 11,300 7/2 | 77億2800万 | 66億3040万 | +4.78% 9/30 | -3.73% 7/16 |
| 2015年 3月期 | 730 1/16 1/14 他5件 | 620 5/13 4/11 他3件 | 10,500 4/30 | 81億7600万 | 69億4400万 | +5.35% 11/7 | -4.8% 2/12 |
| 2016年 3月期 | 727 7/2 | 600 2/18 | 38,700 7/1 | 81億4240万 | 67億2000万 | +4.56% 7/2 | -6.59% 2/18 |
| 2017年 3月期 | 700 12/15 | 590 6/27 | 13,400 6/3 | 78億4000万 | 66億800万 | +6.94% 12/14 | -3.41% 6/24 |
| 2018年 3月期 | 749 1/29 | 619 4/11 | 15,600 8/9 | 83億8880万 | 69億3280万 | +6.35% 10/25 | -3.79% 8/10 |
| 2019年 3月期 | 1,068 10/17 | 697 4/16 | 72,200 5/23 | 119億6160万 | 78億640万 | +13.33% 8/28 | -18.44% 12/25 |
| 2020年 3月期 | 1,083 10/24 | 655 3/17 | 119,900 10/24 | 121億2960万 | 73億3600万 | +21.46% 10/23 | -19.87% 3/13 |
| 2021年 3月期 | 999 12/14 | 757 4/3 | 21,900 10/23 | 111億8880万 | 84億7840万 | +5.57% 12/14 | -6.01% 7/10 |
| 2022年 3月期 | 1,130 12/14 | 760 3/10 | 52,300 12/14 | 126億5600万 | 85億1200万 | +13.98% 12/13 | -4.06% 5/13 |
| 2023年 3月期 | 964 10/21 | 756 5/24 | 69,300 10/21 | 107億9680万 | 84億6720万 | +9.05% 12/13 | -4.56% 12/29 |
| 2024年 3月期 | 1,448 3/29 | 805 5/12 | 153,000 3/28 | 162億1760万 | 90億1600万 | +104.05% 4/16 | -1.73% 12/28 12/21 |
| 2025年 3月期 | 3,160 4/22 | 931 8/5 | 1,741,600 4/12 | 353億9200万 | 104億2720万 | +22.05% 5/8 | -34.59% 8/5 |
| 2026年 3月期 | 1,631 7/8 | 950 4/7 | 268,200 5/13 | 182億6720万 | 106億4000万 | +21.35% 5/12 | -8.71% 11/5 |
| 最新 | 1,476 2026/10/16 | 4,200 | 165億3120万 | +0.54% 1,468 | |||
年間値上がり率
- 2001/12/27 vs 2000/12/29
- -7%（0.93倍）
- 2002/12/27 vs 2001/12/27
- -32%（0.68倍）
- 2003/12/29 vs 2002/12/27
- -9%（0.91倍）
- 2004/12/30 vs 2003/12/29
- 10%（1.1倍）
- 2005/12/30 vs 2004/12/30
- 44%（1.44倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -9%（0.91倍）
- 2009/12/29 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/29 vs 2009/12/29
- 8%（1.08倍）
- 2011/12/27 vs 2010/12/29
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/27
- -4%（0.96倍）
- 2013/12/30 vs 2012/12/28
- 5%（1.05倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- -10%（0.9倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- 15%（1.15倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- -13%（0.87倍）
- 2022/12/29 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/29
- 13%（1.13倍）
- 2024/12/30 vs 2023/12/29
- 22%（1.22倍）
- 2025/12/30 vs 2024/12/30
- 17%（1.17倍）
- 2026/10/16 vs 2025/12/30
- 17%（1.17倍）
- 過去安値
489円（2008/10/09） - 202%（3.02倍）
1,476円（10/16）
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。
