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
10/01	353	354	351	351	-1.13%	3,300	-	-1.68%	-	-
09/30	355	357	351	355	0%	12,600	-	-0.84%	-	-
09/29	355	357	354	355	-0.56%	4,800	-	-0.84%	-	-
09/28	358	358	351	357	+0.28%	7,600	-	-0.28%	-	-
09/25	355	357	355	356	0%	3,300	-	-0.28%	-	-
09/24	358	362	355	356	-0.28%	12,600	-	-0.28%	-	-
09/18	358	360	357	357	-1.38%	3,500	-	0%	-	-
09/17	356	362	354	362	+1.97%	6,000	-	+1.4%	-	-
09/16	359	359	351	355	-1.11%	8,800	-	-0.84%	-	-
09/15	353	360	353	359	+0.28%	5,300	-	-0.28%	-	-
09/14	350	358	350	358	+1.42%	4,500	-	-0.56%	-	-
09/11	350	354	350	353	-0.56%	3,300	-	-2.22%	-	-
09/10	354	361	351	355	0%	9,000	-	-1.93%	-	-
09/09	360	360	355	355	-1.39%	4,600	-	-2.2%	-	-
09/08	362	362	353	360	-0.55%	16,600	-	-1.1%	-	-
09/07	363	365	359	362	+1.12%	8,000	-	-0.55%	-	-
09/04	352	358	352	358	+1.13%	8,800	-	-1.92%	-	-
09/03	355	358	350	354	-0.28%	15,300	-	-3.01%	-	-
09/02	358	358	353	355	+0.28%	5,100	-	-2.74%	-	-
09/01	357	358	353	354	-0.84%	3,900	-	-2.75%	-	-
08/31	353	361	351	357	0%	12,700	-	-2.19%	-	-
08/28	361	362	357	357	-1.38%	5,500	-	-2.19%	-	-
08/27	363	366	361	362	-1.09%	7,400	-	-1.09%	-	-
08/26	365	370	364	366	+0.27%	7,900	-	0%	-	-
08/25	366	373	363	365	0%	34,000	-	-0.27%	-	-
08/24	358	365	353	365	+3.11%	21,500	-	-0.27%	-	-
08/21	353	357	344	354	+1.14%	21,200	-	-3.8%	-	-
08/20	348	357	345	350	+0.57%	16,600	-	-5.41%	-	-
08/19	355	357	347	348	-3.33%	12,600	-	-6.45%	-	-
08/18	356	364	347	360	+1.12%	20,200	-	-4%	-	-
08/17	364	370	355	356	0%	17,000	-	-5.82%	-	-
08/14	359	374	356	356	-6.56%	33,100	-	-6.32%	-	-
08/13	385	389	381	381	-1.8%	7,600	-	-0.78%	-	-
08/12	375	394	375	388	+1.31%	26,800	-	+0.52%	-	-
08/10	390	390	373	383	+1.59%	16,700	-	-1.03%	-	-
08/07	368	377	368	377	+1.07%	2,800	-	-2.84%	-	-
08/06	380	380	372	373	-0.27%	4,300	-	-4.11%	-	-
08/05	373	375	363	374	-1.32%	21,200	-	-3.86%	-	-
08/04	379	379	374	379	+0.53%	4,000	-	-2.57%	-	-
08/03	374	377	366	377	+3.01%	5,100	-	-2.84%	-	-
07/31	364	378	361	366	+1.1%	11,100	-	-5.43%	-	-
07/30	350	368	350	362	+2.26%	8,200	-	-6.46%	-	-
07/29	346	356	343	354	+2.02%	9,000	-	-8.29%	-	-
07/28	356	358	347	347	-4.41%	19,300	-	-10.1%	-	-
07/27	357	370	357	363	+0.83%	8,300	-	-5.96%	-	-
07/24	366	369	360	360	-3.23%	4,300	-	-6.74%	-	-
07/23	368	376	368	372	0%	4,200	-	-3.63%	-	-
07/22	365	374	365	372	+1.09%	4,700	-	-3.38%	-	-
07/21	371	372	364	368	-1.34%	13,800	-	-4.17%	-	-
07/17	390	390	363	373	-7.44%	39,800	-	-2.61%	-	-
07/16	403	409	397	403	-0.49%	8,800	-	+5.77%	-	-
07/15	408	410	396	405	-1.22%	16,800	-	+6.86%	-	-
07/14	423	423	393	410	-1.91%	37,800	-	+9.04%	-	-
07/13	424	426	418	418	-1.42%	15,100	-	+11.76%	-	-
07/10	424	435	419	424	0%	21,700	-	+14.29%	-	-
07/09	443	443	417	424	-4.29%	41,900	-	+15.22%	-	-
07/08	438	451	437	443	+1.84%	46,300	-	+21.37%	-	-
07/07	425	435	422	435	+2.35%	65,200	-	+20.5%	-	-
07/06	395	425	391	425	+7.59%	75,200	-	+18.72%	-	-
07/03	392	395	381	395	+0.77%	22,200	-	+11.27%	-	-
07/02	377	392	369	392	+3.98%	21,900	-	+10.73%	-	-
07/01	374	377	360	377	+1.89%	14,200	-	+7.1%	-	-
06/30	351	370	350	370	+3.06%	20,700	-	+5.11%	-	-
06/29	360	360	334	359	+0.84%	25,300	-	+2.28%	-	-
06/26	357	357	349	356	0%	27,600	-	+1.42%	-	-
06/25	340	357	340	356	+3.49%	6,500	-	+0.85%	-	-
06/24	350	350	337	344	-1.99%	2,900	-	-2.55%	-	-
06/23	350	354	350	351	-0.85%	5,400	-	-0.85%	-	-
06/22	357	360	352	354	-0.56%	18,500	-	-0.28%	-	-
06/19	362	362	351	356	-1.93%	11,700	-	+0.28%	-	-
06/18	351	363	350	363	+2.83%	9,200	-	+1.97%	-	-
06/17	342	353	342	353	+2.02%	19,000	-	-1.12%	-	-
06/16	335	348	335	346	+1.47%	9,300	-	-3.62%	-	-
06/15	332	341	332	341	+1.49%	10,700	-	-5.8%	-	-
06/12	332	340	332	336	+1.2%	9,800	-	-7.95%	-	-
06/11	344	350	332	332	-3.77%	28,000	-	-9.54%	-	-
06/10	345	353	345	345	-0.86%	7,600	-	-6.25%	-	-
06/09	352	354	347	348	-0.29%	6,000	-	-5.69%	-	-
06/08	349	352	349	349	-1.69%	5,600	-	-5.68%	-	-
06/05	354	357	346	355	+2.31%	13,400	-	-4.31%	-	-
06/04	346	352	346	347	+0.29%	3,800	-	-6.97%	-	-
06/03	348	349	346	346	-1.14%	8,400	-	-7.73%	-	-
06/02	353	355	350	350	-1.13%	12,700	-	-7.41%	-	-
06/01	361	363	354	354	-1.94%	36,500	-	-6.84%	-	-
05/29	361	367	360	361	0%	12,200	-	-5.25%	-	-
05/28	358	367	358	361	+0.84%	7,600	-	-5.5%	-	-
05/27	363	368	358	358	-1.38%	41,900	-	-6.28%	-	-
05/26	360	370	360	363	+0.83%	20,300	-	-5.22%	-	-
05/25	379	382	358	360	-6.74%	55,200	-	-6.25%	-	-
05/22	370	391	370	386	+4.04%	42,600	-	+0.52%	-	-
05/21	365	375	365	371	+2.2%	10,500	-	-3.13%	-	-
05/20	368	368	361	363	-1.89%	10,000	-	-4.97%	-	-
05/19	361	374	361	370	+1.37%	13,600	-	-3.14%	-	-
05/18	366	368	356	365	-0.82%	29,500	-	-4.2%	-	-
05/15	392	397	367	368	-7.3%	62,900	-	-3.41%	-	-
05/14	408	408	391	397	-2.22%	32,000	-	+4.47%	-	-
05/13	407	407	396	406	-0.25%	19,400	-	+7.12%	-	-
05/12	430	430	404	407	-3.78%	65,600	-	+8.24%	-	-
05/11	373	425	373	423	+11.9%	157,800	-	+13.1%	-	-
05/08	368	380	365	378	+2.72%	11,100	-	+2.16%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2023年 3月期	1,583 4,750 4/8	365 1,094 9/21	16,167,900 5,389,300 4/8	527.78	121.56	19.23	4.43	121億7102万	30億5005万	187倍 12/29
2024年 12月期	890 3/6	282 10/28	1,516,500 11/26	60.26	19.09	8.71	2.76	74億6899万	23億8919万	22.27倍 12/30
2025年 12月期	659 8/22	263 4/7	2,019,000 1/28	43.3	17.28	5.49	2.19	55億8573万	22億2822万	25.03倍 12/30
最新	351 2026/10/1		3,300	-		-		29億8836万		-

セカンドサイトアナリティカ（5028）のPER（株価収益率）の推移

2026/05/08～2026/10/01

株価＆PERの推移

年初来

開示資料

決算

株式

チャート