- 4772
- 2026/09/04
- 時価
- 83億円
- PER 予
- 32.98倍
- 2010年以降
- 赤字-571.42倍
（2010-2025年） - PBR
- 1.2倍
- 2010年以降
- 0.41-10.96倍
（2010-2025年） - 配当 予
- 1.39%
- ROE 予
- 3.63%
- ROA 予
- 1.7%
- 資料
- Link
- CSV,JSON
SM ENTERTAINMENT JAPAN（4772）の株価チャート
株価
9/4
- 前日 (9/3)
- 72
- 始値
- 72
- 高値
- 72
- 安値
- 71
- 終値 ±0%
- 72
- 出来高 +254.14%
- 64,100
乖離率
- 株価（5日）
移動平均値 - 0%
72 - 株価（25日）
移動平均値 - 0%
72 - 出来高（5日）
移動平均値 - +19.46%
53,660
2026/04/10～2026/09/04
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 | ||||||||||
| 09/04 | 72 | 72 | 71 | 72 | 0% | 64,100 | 83億4514万 | 0% | 32.98 | 1.2 |
| 09/03 | 72 | 72 | 71 | 72 | 0% | 18,100 | 83億4514万 | 0% | 32.98 | 1.2 |
| 09/02 | 72 | 72 | 70 | 72 | 0% | 66,400 | 83億4514万 | -1.37% | 32.98 | 1.2 |
| 09/01 | 73 | 73 | 71 | 72 | -1.37% | 43,900 | 83億4514万 | -1.37% | 32.98 | 1.2 |
| 08/31 | 71 | 73 | 71 | 73 | +1.39% | 75,800 | 84億6105万 | 0% | 33.44 | 1.21 |
| 08/28 | 71 | 73 | 70 | 72 | +1.41% | 134,900 | 83億4514万 | -2.7% | 32.98 | 1.2 |
| 08/27 | 71 | 71 | 69 | 71 | 0% | 69,300 | 82億2924万 | -4.05% | 32.52 | 1.18 |
| 08/26 | 70 | 71 | 70 | 71 | +1.43% | 61,600 | 82億2924万 | -4.05% | 32.52 | 1.18 |
| 08/25 | 71 | 71 | 70 | 70 | -1.41% | 49,200 | 81億1333万 | -6.67% | 32.07 | 1.16 |
| 08/24 | 70 | 72 | 70 | 71 | 0% | 76,700 | 82億2924万 | -5.33% | 32.52 | 1.18 |
| 08/21 | 70 | 72 | 70 | 71 | -1.39% | 81,400 | 82億2924万 | -5.33% | 32.52 | 1.18 |
| 08/20 | 71 | 72 | 70 | 72 | +1.41% | 55,000 | 83億4514万 | -5.26% | 32.98 | 1.2 |
| 08/19 | 71 | 72 | 70 | 71 | -1.39% | 135,800 | 82億2924万 | -6.58% | 32.52 | 1.18 |
| 08/18 | 73 | 73 | 71 | 72 | -1.37% | 103,200 | 83億4514万 | -5.26% | 32.98 | 1.2 |
| 08/17 | 72 | 73 | 72 | 73 | +1.39% | 61,000 | 84億6105万 | -5.19% | 33.44 | 1.21 |
| 08/14 | 70 | 73 | 70 | 72 | +1.41% | 286,700 | 83億4514万 | -6.49% | 32.98 | 1.2 |
| 08/13 | 72 | 72 | 70 | 71 | -1.39% | 163,700 | 82億2924万 | -7.79% | 32.52 | 1.18 |
| 08/12 | 71 | 72 | 69 | 72 | +2.86% | 320,000 | 83億4514万 | -6.49% | 32.98 | 1.2 |
| 08/10 | 69 | 71 | 68 | 70 | +1.45% | 537,700 | 81億1333万 | -9.09% | 32.07 | 1.16 |
| 08/07 | 69 | 70 | 68 | 69 | -1.43% | 423,600 | 79億9743万 | -10.39% | 31.61 | 1.15 |
| 08/06 | 69 | 70 | 69 | 70 | +1.45% | 199,600 | 81億1333万 | -9.09% | 32.07 | 1.16 |
| 08/05 | 82 | 84 | 66 | 69 | -15.85% | 4,285,200 | 79億9743万 | -10.39% | 31.61 | 1.15 |
| 08/04 | 77 | 82 | 77 | 82 | +6.49% | 219,800 | 95億419万 | +6.49% | 37.56 | 1.36 |
| 08/03 | 78 | 78 | 75 | 77 | -1.28% | 308,400 | 89億2467万 | 0% | 35.27 | 1.28 |
| 07/31 | 77 | 78 | 76 | 78 | +2.63% | 58,800 | 90億4057万 | +2.63% | 35.73 | 1.3 |
| 07/30 | 75 | 76 | 74 | 76 | -1.3% | 224,800 | 88億876万 | 0% | 34.81 | 1.26 |
| 07/29 | 77 | 78 | 75 | 77 | -2.53% | 333,800 | 89億2467万 | +1.32% | 35.27 | 1.28 |
| 07/28 | 80 | 81 | 77 | 79 | -4.82% | 505,100 | 91億5648万 | +5.33% | 36.19 | 1.31 |
| 07/27 | 81 | 84 | 79 | 83 | +3.75% | 720,800 | 96億2010万 | +10.67% | 38.02 | 1.38 |
| 07/24 | 80 | 80 | 79 | 80 | -1.23% | 97,200 | 92億7238万 | +8.11% | 36.65 | 1.33 |
| 07/23 | 79 | 81 | 79 | 81 | +1.25% | 100,600 | 93億8829万 | +9.46% | 37.1 | 1.35 |
| 07/22 | 79 | 80 | 77 | 80 | +1.27% | 112,100 | 92億7238万 | +9.59% | 36.65 | 1.33 |
| 07/21 | 80 | 81 | 79 | 79 | -1.25% | 72,700 | 91億5648万 | +8.22% | 36.19 | 1.31 |
| 07/17 | 82 | 84 | 75 | 80 | -2.44% | 772,800 | 92億7238万 | +11.11% | 36.65 | 1.33 |
| 07/16 | 80 | 83 | 79 | 82 | +1.23% | 437,000 | 95億419万 | +13.89% | 37.56 | 1.36 |
| 07/15 | 79 | 82 | 78 | 81 | +2.53% | 278,000 | 93億8829万 | +14.08% | 37.1 | 1.35 |
| 07/14 | 78 | 80 | 77 | 79 | +1.28% | 182,700 | 91億5648万 | +12.86% | 36.19 | 1.31 |
| 07/13 | 75 | 79 | 75 | 78 | +4% | 491,800 | 90億4057万 | +11.43% | 35.73 | 1.3 |
| 07/10 | 75 | 76 | 73 | 75 | 0% | 192,400 | 86億9286万 | +7.14% | 34.36 | 1.25 |
| 07/09 | 75 | 75 | 73 | 75 | 0% | 79,300 | 86億9286万 | +7.14% | 34.36 | 1.25 |
| 07/08 | 74 | 75 | 73 | 75 | +1.35% | 156,000 | 86億9286万 | +7.14% | 34.36 | 1.25 |
| 07/07 | 74 | 76 | 74 | 74 | -1.33% | 104,600 | 85億7695万 | +5.71% | 33.9 | 1.23 |
| 07/06 | 72 | 75 | 72 | 75 | +2.74% | 280,200 | 86億9286万 | +7.14% | 34.36 | 1.25 |
| 07/03 | 71 | 73 | 70 | 73 | +2.82% | 52,800 | 84億6105万 | +4.29% | 33.44 | 1.21 |
| 07/02 | 69 | 72 | 69 | 71 | +2.9% | 290,100 | 82億2924万 | 0% | 32.52 | 1.18 |
| 07/01 | 70 | 70 | 68 | 69 | -1.43% | 179,900 | 79億9743万 | -2.82% | 31.61 | 1.15 |
| 06/30 | 70 | 71 | 69 | 70 | 0% | 261,600 | 81億1333万 | -2.78% | 32.07 | 1.16 |
| 06/29 | 68 | 70 | 68 | 70 | +2.94% | 346,200 | 81億1333万 | -2.78% | 32.07 | 1.16 |
| 06/26 | 68 | 70 | 67 | 68 | +1.49% | 395,500 | 78億8152万 | -6.85% | 31.15 | 1.13 |
| 06/25 | 67 | 67 | 66 | 67 | 0% | 42,800 | 77億6562万 | -9.46% | 30.69 | 1.11 |
| 06/24 | 66 | 67 | 66 | 67 | 0% | 64,500 | 77億6562万 | -9.46% | 30.69 | 1.11 |
| 06/23 | 68 | 68 | 66 | 67 | -2.9% | 154,300 | 77億6562万 | -10.67% | 30.69 | 1.11 |
| 06/22 | 67 | 69 | 67 | 69 | +1.47% | 179,800 | 79億9743万 | -9.21% | 31.61 | 1.15 |
| 06/19 | 71 | 71 | 67 | 68 | -4.23% | 207,300 | 78億8152万 | -11.69% | 31.15 | 1.13 |
| 06/18 | 68 | 71 | 67 | 71 | +2.9% | 345,700 | 82億2924万 | -8.97% | 32.52 | 1.18 |
| 06/17 | 67 | 69 | 66 | 69 | +2.99% | 215,000 | 79億9743万 | -11.54% | 31.61 | 1.15 |
| 06/16 | 65 | 67 | 65 | 67 | +3.08% | 309,800 | 77億6562万 | -15.19% | 30.69 | 1.11 |
| 06/15 | 66 | 66 | 64 | 65 | -1.52% | 330,900 | 75億3381万 | -18.75% | 29.78 | 1.08 |
| 06/12 | 64 | 66 | 63 | 66 | +1.54% | 615,800 | 76億4971万 | -19.51% | 30.23 | 1.1 |
| 06/11 | 67 | 67 | 64 | 65 | -2.99% | 438,100 | 75億3381万 | -21.69% | 29.78 | 1.08 |
| 06/10 | 71 | 72 | 67 | 67 | -6.94% | 643,300 | 77億6562万 | -20.24% | 30.69 | 1.11 |
| 06/09 | 73 | 73 | 70 | 72 | -1.37% | 583,400 | 83億4514万 | -17.24% | 32.98 | 1.2 |
| 06/08 | 73 | 73 | 72 | 73 | -1.35% | 84,000 | 84億6105万 | -16.09% | 33.44 | 1.21 |
| 06/05 | 72 | 76 | 72 | 74 | +1.37% | 369,200 | 85億7695万 | -15.91% | 33.9 | 1.23 |
| 06/04 | 76 | 76 | 71 | 73 | -6.41% | 588,500 | 84億6105万 | -17.98% | 33.44 | 1.21 |
| 06/03 | 76 | 78 | 76 | 78 | 0% | 231,400 | 90億4057万 | -12.36% | 35.73 | 1.3 |
| 06/02 | 78 | 79 | 75 | 78 | +1.3% | 762,700 | 90億4057万 | -13.33% | 35.73 | 1.3 |
| 06/01 | 84 | 84 | 76 | 77 | -7.23% | 1,337,200 | 89億2467万 | -14.44% | 35.27 | 1.28 |
| 05/29 | 83 | 84 | 83 | 83 | 0% | 371,900 | 96億2010万 | -8.79% | 38.02 | 1.38 |
| 05/28 | 84 | 86 | 83 | 83 | -1.19% | 604,600 | 96億2010万 | -8.79% | 38.02 | 1.38 |
| 05/27 | 86 | 87 | 82 | 84 | -3.45% | 637,000 | 97億3600万 | -7.69% | 38.48 | 1.4 |
| 05/26 | 86 | 89 | 86 | 87 | +1.16% | 357,100 | 100億8372万 | -5.43% | 39.85 | 1.45 |
| 05/25 | 87 | 87 | 85 | 86 | 0% | 289,000 | 99億6781万 | -6.52% | 39.4 | 1.43 |
| 05/22 | 86 | 87 | 84 | 86 | 0% | 289,500 | 99億6781万 | -6.52% | 39.4 | 1.43 |
| 05/21 | 86 | 87 | 85 | 86 | +1.18% | 247,700 | 99億6781万 | -6.52% | 39.4 | 1.43 |
| 05/20 | 89 | 89 | 85 | 85 | -3.41% | 612,800 | 98億5191万 | -7.61% | 38.94 | 1.41 |
| 05/19 | 86 | 90 | 86 | 88 | +2.33% | 414,000 | 101億9962万 | -5.38% | 40.31 | 1.46 |
| 05/18 | 90 | 90 | 85 | 86 | -4.44% | 862,900 | 99億6781万 | -7.53% | 39.4 | 1.43 |
| 05/15 | 90 | 90 | 88 | 90 | 0% | 602,400 | 104億3143万 | -3.23% | 41.23 | 1.5 |
| 05/14 | 93 | 94 | 90 | 90 | -3.23% | 763,900 | 104億3143万 | -3.23% | 41.23 | 1.5 |
| 05/13 | 92 | 93 | 90 | 93 | 0% | 767,000 | 107億7914万 | 0% | 42.6 | 1.55 |
| 05/12 | 96 | 96 | 92 | 93 | -2.11% | 1,157,400 | 107億7914万 | 0% | 42.6 | 1.55 |
| 05/11 | 103 | 103 | 93 | 95 | -5.94% | 2,728,500 | 110億1095万 | +2.15% | 43.52 | 1.58 |
| 05/08 | 105 | 111 | 100 | 101 | -1.94% | 2,488,500 | 117億638万 | +9.78% | 46.27 | 1.68 |
| 05/07 | 119 | 124 | 101 | 103 | -14.17% | 5,188,500 | 119億3819万 | +11.96% | 47.18 | 1.71 |
| 05/01 | 90 | 120 | 89 | 120 | +33.33% | 9,258,100 | 139億857万 | +31.87% | 54.97 | 1.99 |
| 04/30 | 89 | 90 | 89 | 90 | +1.12% | 70,300 | 104億3143万 | 0% | 41.23 | 1.5 |
| 04/28 | 89 | 90 | 89 | 89 | -1.11% | 41,500 | 103億1552万 | -1.11% | 40.77 | 1.48 |
| 04/27 | 90 | 90 | 88 | 90 | +1.12% | 81,500 | 104億3143万 | 0% | 41.23 | 1.5 |
| 04/24 | 89 | 90 | 89 | 89 | -1.11% | 45,100 | 103億1552万 | -1.11% | 40.77 | 1.48 |
| 04/23 | 91 | 91 | 89 | 90 | -1.1% | 115,800 | 104億3143万 | 0% | 41.23 | 1.5 |
| 04/22 | 91 | 91 | 90 | 91 | -1.09% | 22,600 | 105億4733万 | +1.11% | 41.69 | 1.51 |
| 04/21 | 92 | 92 | 90 | 92 | 0% | 47,000 | 106億6324万 | +2.22% | 42.14 | 1.53 |
| 04/20 | 90 | 92 | 89 | 92 | +1.1% | 101,600 | 106億6324万 | +2.22% | 42.14 | 1.53 |
| 04/17 | 91 | 91 | 90 | 91 | 0% | 67,900 | 105億4733万 | +1.11% | 41.69 | 1.51 |
| 04/16 | 90 | 91 | 90 | 91 | 0% | 62,500 | 105億4733万 | +1.11% | 41.69 | 1.51 |
| 04/15 | 90 | 91 | 89 | 91 | +1.11% | 31,600 | 105億4733万 | 0% | 41.69 | 1.51 |
| 04/14 | 90 | 91 | 89 | 90 | 0% | 76,000 | 104億3143万 | -1.1% | 41.23 | 1.5 |
| 04/13 | 89 | 90 | 89 | 90 | +1.12% | 33,100 | 104億3143万 | -1.1% | 41.23 | 1.5 |
| 04/10 | 91 | 91 | 89 | 89 | -2.2% | 77,600 | 103億1552万 | -2.2% | 40.77 | 1.48 |
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 | 5,830 583 6/15 | 1,020 102 1/16 | 982,700 9,827,000 2/21 | - | - | +54.35% 2/21 | -44.29% 8/22 |
| 2009年 3月期 | 1,830 183 5/19 | 300 30 10/7 | 290,500 2,905,000 2/13 | - | - | +54.98% 11/10 | -41.4% 8/14 |
| 2010年 3月期 | 1,470 147 5/15 | 460 46 2/16 | 235,700 2,357,000 4/2 | - | - | +33.24% 4/14 | -31.03% 11/19 |
| 2011年 3月期 | 820 82 4/15 | 180 18 3/15 | 493,200 4,932,000 4/20 | 44億6019万 | 9億7906万 | +51.29% 2/7 | -46.87% 3/15 |
| 2012年 12月期 | 670 67 8/9 | 240 24 1/11 24 1/10 他2件 | 1,805,800 18,058,000 2/8 | 36億4430万 | 13億542万 | +64.62% 8/8 | -32.84% 5/14 |
| 2013年 12月期 | 680 68 4/30 | 350 35 2/18 | 3,015,200 30,152,000 4/30 | 36億9869万 | 19億374万 | +32.68% 4/30 | -17.41% 2/4 |
| 2014年 12月期 | 490 49 12/15 49 1/21 | 290 29 5/21 29 5/20 | 1,212,000 12,120,000 12/15 | 26億6523万 | 15億7738万 | +13.88% 9/9 | -15.06% 5/20 |
| 2015年 12月期 | 560 56 2/13 | 330 33 12/28 33 12/25 | 1,624,800 16,248,000 2/13 | 30億4598万 | 17億9495万 | +30.6% 2/13 | -17.73% 8/25 |
| 2016年 12月期 | 680 68 4/8 | 340 34 11/9 34 1/22 | 3,446,900 34,469,000 4/8 | 36億9869万 | 56億756万 | +22.5% 4/8 | -18.8% 5/18 |
| 2017年 12月期 | 945 8/31 | 330 33 4/10 33 4/6 | 13,374,900 8/30 | 156億1173万 | 54億5171万 | +92.15% 7/4 | -20.08% 8/1 |
| 2018年 12月期 | 537 1/17 1/16 | 158 12/25 | 2,120,800 5/28 | 88億7142万 | 26億1021万 | +18.11% 3/15 | -27.83% 12/25 |
| 2019年 12月期 | 320 12/25 | 161 8/13 8/6 | 11,100,500 12/25 | 52億8651万 | 26億5977万 | +60.28% 12/25 | -17.09% 1/30 |
| 2020年 12月期 | 544 8/20 | 101 4/6 4/3 | 14,466,900 7/29 | 579億4707万 | 16億6855万 | +97.08% 7/30 | -34.5% 3/13 |
| 2021年 12月期 | 271 1/4 | 137 12/29 | 3,101,000 12/10 | 312億2294万 | 158億7882万 | +9.84% 6/22 | -22.44% 8/17 |
| 2022年 12月期 | 283 6/27 | 111 2/24 | 10,032,600 8/24 | 328億78万 | 128億6532万 | +56.88% 6/27 | -24.23% 10/14 |
| 2023年 12月期 | 369 6/16 | 120 1/5 | 14,591,900 5/9 | 427億6851万 | 139億845万 | +44.32% 2/14 | -21.54% 8/14 |
| 2024年 12月期 | 220 2/2 | 97 8/5 | 10,036,100 5/2 | 254億9906万 | 112億4276万 | +20.05% 2/6 | -30.15% 8/5 |
| 2025年 12月期 | 142 2/7 2/6 | 94 4/7 | 8,262,400 5/9 | 164億5848万 | 108億9505万 | +9.3% 2/10 | -16.73% 4/7 |
| 最新 | 72 2026/9/4 | 64,100 | 83億4514万 | 0% 72 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -60%（0.4倍）
- 2002/12/30 vs 2001/12/28
- -68%（0.32倍）
- 2003/12/30 vs 2002/12/30
- 17%（1.17倍）
- 2004/12/30 vs 2003/12/30
- 19%（1.19倍）
- 2005/12/30 vs 2004/12/30
- 27%（1.27倍）
- 2006/12/29 vs 2005/12/30
- -76%（0.24倍）
- 2007/12/28 vs 2006/12/29
- 22%（1.22倍）
- 2008/12/30 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/30
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/30
- -41%（0.59倍）
- 2011/12/30 vs 2010/12/30
- -37%（0.63倍）
- 2012/12/28 vs 2011/12/30
- 50%（1.5倍）
- 2013/12/30 vs 2012/12/28
- 13%（1.13倍）
- 2014/12/30 vs 2013/12/30
- -9%（0.91倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/29
- -63%（0.37倍）
- 2019/12/30 vs 2018/12/28
- 50%（1.5倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- -46%（0.54倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- 54%（1.54倍）
- 2024/12/30 vs 2023/12/29
- -40%（0.6倍）
- 2025/12/30 vs 2024/12/30
- -9%（0.91倍）
- 2026/09/04 vs 2025/12/30
- -31%（0.69倍）
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。
