さくらケーシーエス（4761）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,385
- 始値
- 1,384
- 高値
- 1,419
- 安値
- 1,383
- 終値 +0.65%
- 1,394
- 出来高 +53.57%
- 4,300
乖離率
- 株価（5日）
移動平均値 - +0.22%
1,391 - 株価（25日）
移動平均値 - +4.34%
1,336 - 出来高（5日）
移動平均値 - -11.16%
4,840
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 1,384 | 1,419 | 1,383 | 1,394 | +0.65% | 4,300 | 156億1280万 | +4.34% | 12.69 | 0.74 |
| 05/28 | 1,387 | 1,390 | 1,385 | 1,385 | -0.72% | 2,800 | 155億1200万 | +3.9% | 12.61 | 0.74 |
| 05/27 | 1,402 | 1,402 | 1,380 | 1,395 | +0.14% | 8,000 | 156億2400万 | +4.89% | 12.7 | 0.74 |
| 05/26 | 1,395 | 1,395 | 1,378 | 1,393 | +0.51% | 4,800 | 156億160万 | +4.89% | 12.68 | 0.74 |
| 05/25 | 1,399 | 1,399 | 1,378 | 1,386 | +0.87% | 4,300 | 155億2320万 | +4.68% | 12.62 | 0.74 |
| 05/22 | 1,344 | 1,388 | 1,344 | 1,374 | +2.69% | 13,400 | 153億8880万 | +4.09% | 12.51 | 0.73 |
| 05/21 | 1,350 | 1,350 | 1,330 | 1,338 | -0.45% | 7,500 | 149億8560万 | +1.59% | 12.18 | 0.71 |
| 05/20 | 1,352 | 1,360 | 1,321 | 1,344 | -0.81% | 7,500 | 150億5280万 | +2.28% | 12.24 | 0.71 |
| 05/19 | 1,366 | 1,366 | 1,347 | 1,355 | +0.37% | 5,500 | 151億7600万 | +3.2% | 12.34 | 0.72 |
| 05/18 | 1,361 | 1,361 | 1,350 | 1,350 | -0.59% | 8,100 | 151億2000万 | +2.9% | 12.29 | 0.72 |
| 05/15 | 1,346 | 1,359 | 1,346 | 1,358 | +0.07% | 4,000 | 152億960万 | +3.59% | 12.36 | 0.72 |
| 05/14 | 1,357 | 1,359 | 1,341 | 1,357 | +3.75% | 21,400 | 151億9840万 | +3.67% | 12.36 | 0.72 |
| 05/13 | 1,290 | 1,314 | 1,290 | 1,308 | +2.11% | 6,900 | 146億4960万 | 0% | 11.91 | 0.7 |
| 05/12 | 1,304 | 1,305 | 1,281 | 1,281 | -1.54% | 3,300 | 143億4720万 | -1.99% | 11.66 | 0.68 |
| 05/11 | 1,305 | 1,308 | 1,298 | 1,301 | -0.23% | 2,600 | 145億7120万 | -0.54% | 11.85 | 0.69 |
| 05/08 | 1,310 | 1,310 | 1,304 | 1,304 | -0.23% | 900 | 146億480万 | -0.23% | 11.87 | 0.69 |
| 05/07 | 1,303 | 1,328 | 1,303 | 1,307 | +0.54% | 4,700 | 146億3840万 | +0.08% | 11.9 | 0.69 |
| 05/01 | 1,299 | 1,301 | 1,295 | 1,300 | +0.08% | 1,600 | 145億6000万 | -0.54% | 11.84 | 0.69 |
| 04/30 | 1,305 | 1,320 | 1,293 | 1,299 | -1.96% | 3,500 | 145億4880万 | -0.69% | 11.83 | 0.69 |
| 04/28 | 1,330 | 1,330 | 1,314 | 1,325 | +1.84% | 6,600 | 148億4000万 | +1.15% | 12.06 | 0.7 |
| 04/27 | 1,301 | 1,303 | 1,293 | 1,301 | +0.54% | 4,000 | 145億7120万 | -0.69% | 11.85 | 0.69 |
| 04/24 | 1,304 | 1,307 | 1,294 | 1,294 | -0.84% | 3,200 | 144億9280万 | -1.3% | 11.78 | 0.69 |
| 04/23 | 1,320 | 1,320 | 1,304 | 1,305 | -1.06% | 1,900 | 146億1600万 | -0.61% | 11.88 | 0.69 |
| 04/22 | 1,329 | 1,329 | 1,318 | 1,319 | +0.08% | 900 | 147億7280万 | +0.3% | 12.01 | 0.7 |
| 04/21 | 1,322 | 1,335 | 1,311 | 1,318 | -0.3% | 3,600 | 147億6160万 | 0% | 12 | 0.7 |
| 04/20 | 1,337 | 1,343 | 1,322 | 1,322 | -0.38% | 2,200 | 148億640万 | +0.08% | 12.04 | 0.7 |
| 04/17 | 1,329 | 1,331 | 1,315 | 1,327 | -0.15% | 2,000 | 148億6240万 | +0.61% | 12.08 | 0.71 |
| 04/16 | 1,305 | 1,335 | 1,302 | 1,329 | +2.23% | 9,100 | 148億8480万 | +0.91% | 12.1 | 0.71 |
| 04/15 | 1,293 | 1,310 | 1,293 | 1,300 | +0.54% | 2,400 | 145億6000万 | -1.22% | 11.84 | 0.69 |
| 04/14 | 1,277 | 1,293 | 1,277 | 1,293 | +1.09% | 4,800 | 144億8160万 | -1.67% | 11.77 | 0.69 |
| 04/13 | 1,289 | 1,289 | 1,274 | 1,279 | -0.47% | 1,900 | 143億2480万 | -2.66% | 11.65 | 0.68 |
| 04/10 | 1,305 | 1,305 | 1,270 | 1,285 | -1.91% | 11,700 | 143億9200万 | -2.28% | 11.7 | 0.68 |
| 04/09 | 1,322 | 1,322 | 1,300 | 1,310 | -1.13% | 2,500 | 146億7200万 | -0.38% | 11.93 | 0.7 |
| 04/08 | 1,325 | 1,335 | 1,314 | 1,325 | +0.3% | 6,500 | 148億4000万 | +0.84% | 12.06 | 0.7 |
| 04/07 | 1,310 | 1,321 | 1,300 | 1,321 | +0.08% | 4,400 | 147億9520万 | +0.61% | 12.03 | 0.7 |
| 04/06 | 1,317 | 1,342 | 1,304 | 1,320 | +0.23% | 7,100 | 147億8400万 | +0.53% | 12.02 | 0.7 |
| 04/03 | 1,310 | 1,396 | 1,300 | 1,317 | +1% | 40,700 | 147億5040万 | +0.38% | 11.99 | 0.7 |
| 04/02 | 1,300 | 1,313 | 1,280 | 1,304 | +0.69% | 5,200 | 146億480万 | -0.38% | 11.87 | 0.69 |
| 04/01 | 1,300 | 1,305 | 1,290 | 1,295 | +1.25% | 4,700 | 145億400万 | -0.92% | 11.79 | 0.69 |
| 03/31 | 1,268 | 1,298 | 1,259 | 1,279 | +0.24% | 5,000 | 143億2480万 | -1.92% | 11.7 | 0.68 |
| 03/30 | 1,281 | 1,288 | 1,266 | 1,276 | -4.28% | 9,900 | 142億9120万 | -2.07% | 11.67 | 0.68 |
| 03/27 | 1,365 | 1,365 | 1,325 | 1,333 | -0.15% | 10,700 | 149億2960万 | +2.46% | 12.2 | 0.71 |
| 03/26 | 1,348 | 1,348 | 1,328 | 1,335 | -0.89% | 7,300 | 149億5200万 | +2.85% | 12.21 | 0.71 |
| 03/25 | 1,342 | 1,349 | 1,333 | 1,347 | +2.05% | 5,300 | 150億8640万 | +4.18% | 12.32 | 0.72 |
| 03/24 | 1,316 | 1,325 | 1,313 | 1,320 | +0.38% | 3,800 | 147億8400万 | +2.4% | 12.08 | 0.7 |
| 03/23 | 1,325 | 1,327 | 1,297 | 1,315 | -1.94% | 11,000 | 147億2800万 | +2.33% | 12.03 | 0.7 |
| 03/19 | 1,340 | 1,350 | 1,327 | 1,341 | -1.25% | 6,500 | 150億1920万 | +4.52% | 12.27 | 0.71 |
| 03/18 | 1,396 | 1,396 | 1,351 | 1,358 | -2.3% | 9,900 | 152億960万 | +6.18% | 12.43 | 0.72 |
| 03/17 | 1,400 | 1,409 | 1,352 | 1,390 | -0.57% | 21,700 | 155億6800万 | +9.11% | 12.72 | 0.74 |
| 03/16 | 1,350 | 1,430 | 1,301 | 1,398 | +9.3% | 115,700 | 156億5760万 | +10.25% | 12.79 | 0.74 |
| 03/13 | 1,276 | 1,298 | 1,266 | 1,279 | -0.08% | 2,500 | 143億2480万 | +1.43% | 11.7 | 0.68 |
| 03/12 | 1,300 | 1,300 | 1,280 | 1,280 | -1.54% | 5,000 | 143億3600万 | +1.67% | 11.71 | 0.68 |
| 03/11 | 1,300 | 1,303 | 1,278 | 1,300 | +1.8% | 2,400 | 145億6000万 | +3.42% | 11.89 | 0.69 |
| 03/10 | 1,265 | 1,308 | 1,264 | 1,277 | +0.95% | 9,500 | 143億240万 | +1.83% | 11.68 | 0.68 |
| 03/09 | 1,272 | 1,298 | 1,252 | 1,265 | -2.84% | 15,300 | 141億6800万 | +1.04% | 11.57 | 0.67 |
| 03/06 | 1,290 | 1,315 | 1,262 | 1,302 | +0.93% | 7,700 | 145億8240万 | +3.99% | 11.91 | 0.69 |
| 03/05 | 1,283 | 1,317 | 1,283 | 1,290 | +0.55% | 6,700 | 144億4800万 | +3.12% | 11.8 | 0.69 |
| 03/04 | 1,285 | 1,295 | 1,260 | 1,283 | -0.93% | 11,400 | 143億6960万 | +2.56% | 11.74 | 0.68 |
| 03/03 | 1,344 | 1,344 | 1,295 | 1,295 | -3.07% | 28,900 | 145億400万 | +3.43% | 11.85 | 0.69 |
| 03/02 | 1,309 | 1,340 | 1,300 | 1,336 | +3.81% | 36,400 | 149億6320万 | +6.62% | 12.22 | 0.71 |
| 02/27 | 1,270 | 1,290 | 1,256 | 1,287 | +2.88% | 15,500 | 144億1440万 | +2.71% | 11.78 | 0.68 |
| 02/26 | 1,242 | 1,253 | 1,237 | 1,251 | +0.97% | 8,200 | 140億1120万 | -0.24% | 11.45 | 0.67 |
| 02/25 | 1,234 | 1,245 | 1,231 | 1,239 | +0.41% | 8,700 | 138億7680万 | -1.43% | 11.34 | 0.66 |
| 02/24 | 1,246 | 1,249 | 1,232 | 1,234 | -0.64% | 7,300 | 138億2080万 | -2.22% | 11.29 | 0.66 |
| 02/20 | 1,240 | 1,245 | 1,237 | 1,242 | +0.49% | 1,800 | 139億1040万 | -1.97% | 11.36 | 0.66 |
| 02/19 | 1,245 | 1,245 | 1,235 | 1,236 | -0.72% | 4,600 | 138億4320万 | -2.83% | 11.31 | 0.66 |
| 02/18 | 1,223 | 1,254 | 1,220 | 1,245 | +1.47% | 19,100 | 139億4400万 | -2.43% | 11.39 | 0.66 |
| 02/17 | 1,230 | 1,234 | 1,227 | 1,227 | -0.41% | 4,900 | 137億4240万 | -4.14% | 11.23 | 0.65 |
| 02/16 | 1,236 | 1,237 | 1,231 | 1,232 | -0.24% | 2,400 | 137億9840万 | -3.98% | 11.27 | 0.65 |
| 02/13 | 1,255 | 1,255 | 1,230 | 1,235 | -1.59% | 3,500 | 138億3200万 | -4.04% | 11.3 | 0.66 |
| 02/12 | 1,253 | 1,268 | 1,250 | 1,255 | +1.13% | 3,600 | 140億5600万 | -2.64% | 11.48 | 0.67 |
| 02/10 | 1,237 | 1,253 | 1,237 | 1,241 | +0.08% | 6,900 | 138億9920万 | -3.87% | 11.35 | 0.66 |
| 02/09 | 1,234 | 1,244 | 1,231 | 1,240 | +0.81% | 6,000 | 138億8800万 | -4.1% | 11.35 | 0.66 |
| 02/06 | 1,231 | 1,235 | 1,230 | 1,230 | -0.08% | 6,000 | 137億7600万 | -4.95% | 11.25 | 0.65 |
| 02/05 | 1,235 | 1,236 | 1,225 | 1,231 | +0.41% | 3,800 | 137億8720万 | -5.02% | 11.26 | 0.65 |
| 02/04 | 1,230 | 1,238 | 1,226 | 1,226 | -0.33% | 3,100 | 137億3120万 | -5.55% | 11.22 | 0.65 |
| 02/03 | 1,229 | 1,231 | 1,220 | 1,230 | +0.49% | 3,700 | 137億7600万 | -5.31% | 11.25 | 0.65 |
| 02/02 | 1,216 | 1,240 | 1,216 | 1,224 | +0.41% | 8,800 | 137億880万 | -5.85% | 11.2 | 0.65 |
| 01/30 | 1,233 | 1,240 | 1,210 | 1,219 | -4.09% | 34,300 | 136億5280万 | -6.3% | 11.15 | 0.65 |
| 01/29 | 1,273 | 1,309 | 1,271 | 1,271 | -0.08% | 25,500 | 142億3520万 | -2.38% | 11.63 | 0.68 |
| 01/28 | 1,295 | 1,297 | 1,270 | 1,272 | -1.93% | 12,800 | 142億4640万 | -2.15% | 11.64 | 0.68 |
| 01/27 | 1,310 | 1,310 | 1,297 | 1,297 | -0.69% | 9,600 | 145億2640万 | -0.15% | 11.87 | 0.69 |
| 01/26 | 1,311 | 1,313 | 1,299 | 1,306 | -1.58% | 6,400 | 146億2720万 | +0.77% | 11.95 | 0.69 |
| 01/23 | 1,326 | 1,330 | 1,320 | 1,327 | +0.08% | 2,300 | 148億6240万 | +2.63% | 12.14 | 0.71 |
| 01/22 | 1,319 | 1,330 | 1,318 | 1,326 | +0.68% | 4,900 | 148億5120万 | +2.87% | 12.13 | 0.7 |
| 01/21 | 1,320 | 1,320 | 1,300 | 1,317 | -1.05% | 10,300 | 147億5040万 | +2.49% | 12.05 | 0.7 |
| 01/20 | 1,367 | 1,367 | 1,322 | 1,331 | -1.84% | 14,200 | 149億720万 | +3.74% | 12.18 | 0.71 |
| 01/19 | 1,366 | 1,367 | 1,350 | 1,356 | -0.8% | 8,000 | 151億8720万 | +6.02% | 12.41 | 0.72 |
| 01/16 | 1,354 | 1,384 | 1,354 | 1,367 | +0.74% | 13,800 | 153億1040万 | +7.3% | 12.51 | 0.73 |
| 01/15 | 1,348 | 1,357 | 1,340 | 1,357 | +1.42% | 7,600 | 151億9840万 | +6.93% | 12.42 | 0.72 |
| 01/14 | 1,335 | 1,345 | 1,335 | 1,338 | +0.3% | 4,000 | 149億8560万 | +5.85% | 12.24 | 0.71 |
| 01/13 | 1,340 | 1,348 | 1,333 | 1,334 | +0.83% | 12,100 | 149億4080万 | +5.87% | 12.21 | 0.71 |
| 01/09 | 1,316 | 1,329 | 1,316 | 1,323 | +0.76% | 6,700 | 148億1760万 | +5.42% | 12.11 | 0.7 |
| 01/08 | 1,305 | 1,335 | 1,305 | 1,313 | +0.61% | 9,100 | 147億560万 | +4.96% | 12.01 | 0.7 |
| 01/07 | 1,308 | 1,313 | 1,300 | 1,305 | +0.31% | 6,000 | 146億1600万 | +4.57% | 11.94 | 0.69 |
| 01/06 | 1,295 | 1,309 | 1,295 | 1,301 | +0.46% | 6,200 | 145億7120万 | +4.41% | 11.9 | 0.69 |
| 01/05 | 1,280 | 1,295 | 1,270 | 1,295 | +2.53% | 9,700 | 145億400万 | +4.1% | 11.85 | 0.69 |
| 2025 | ||||||||||
| 12/30 | 1,266 | 1,270 | 1,263 | 1,263 | -0.47% | 4,200 | 141億4560万 | +1.69% | 11.56 | 0.69 |
| 12/29 | 1,279 | 1,284 | 1,268 | 1,269 | -0.47% | 8,300 | 142億1280万 | +2.34% | 11.61 | 0.7 |
| 12/26 | 1,268 | 1,281 | 1,268 | 1,275 | +0.71% | 10,000 | 142億8000万 | +2.99% | 11.67 | 0.7 |
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 | 1,394 2026/5/29 | 4,300 | 156億1280万 | +4.34% 1,336 | |||
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）
- 2026/05/29 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
489円（2008/10/09） - 185%（2.85倍）
1,394円（5/29）
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。
