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
09/15	921	940	921	931	+1.09%	4,300	-	+9.53%	-	-
09/14	912	921	892	921	+2.33%	11,000	-	+8.99%	-	-
09/11	868	915	868	900	+0.22%	15,900	-	+7.14%	-	-
09/10	974	974	892	898	-7.14%	16,500	-	+7.67%	-	-
09/09	950	982	950	967	+2.33%	18,500	-	+16.65%	-	-
09/08	931	963	925	945	+0.32%	13,100	-	+14.96%	-	-
09/07	947	984	930	942	+2.73%	43,900	-	+15.58%	-	-
09/04	907	937	896	917	+2.57%	17,000	-	+13.21%	-	-
09/03	881	944	853	894	+2.88%	29,300	-	+10.78%	-	-
09/02	861	880	840	869	-0.8%	26,400	-	+8.08%	-	-
09/01	888	908	865	876	-2.99%	21,500	-	+9.23%	-	-
08/31	900	915	872	903	-1.31%	40,700	-	+13.16%	-	-
08/28	1,030	1,040	876	915	-2.66%	229,500	-	+15.24%	-	-
08/27	820	940	805	940	+18.99%	200,000	-	+19.29%	-	-
08/26	784	798	782	790	-0.38%	5,700	-	+1.15%	-	-
08/25	785	794	781	793	+1.15%	4,200	-	+1.67%	-	-
08/24	766	792	766	784	+2.75%	5,700	-	+0.51%	-	-
08/21	774	785	745	763	-0.65%	7,600	-	-2.3%	-	-
08/20	744	768	736	768	+4.77%	11,200	-	-1.54%	-	-
08/19	739	740	732	733	-1.08%	2,900	-	-6.27%	-	-
08/18	745	745	736	741	-1.33%	4,000	-	-5.24%	-	-
08/17	729	751	729	751	+4.02%	21,400	-	-3.84%	-	-
08/14	727	727	705	722	-1.63%	24,000	-	-7.32%	-	-
08/13	770	770	734	734	-14.65%	29,400	-	-5.78%	-	-
08/12	811	868	808	860	+6.04%	18,600	-	+10.54%	-	-
08/10	771	811	769	811	+5.05%	6,100	-	+5.19%	-	-
08/07	775	775	764	772	+1.05%	2,700	-	+0.78%	-	-
08/06	760	776	760	764	0%	3,300	-	+0.39%	-	-
08/05	773	785	744	764	-2.92%	18,900	-	+0.92%	-	-
08/04	791	792	779	787	-0.51%	3,900	-	+4.65%	-	-
08/03	803	818	785	791	-2.22%	6,200	-	+6.03%	-	-
07/31	822	838	809	809	-2.53%	10,700	-	+9.47%	-	-
07/30	840	840	829	830	-0.72%	3,700	-	+13.23%	-	-
07/29	803	840	802	836	+3.21%	14,200	-	+15.15%	-	-
07/28	790	816	790	810	+3.18%	9,100	-	+12.66%	-	-
07/27	786	822	780	785	0%	9,100	-	+9.94%	-	-
07/24	780	785	778	785	0%	2,000	-	+10.72%	-	-
07/23	760	785	760	785	+3.29%	2,600	-	+11.35%	-	-
07/22	768	771	760	760	-0.13%	5,300	-	+8.42%	-	-
07/21	792	792	761	761	-4.76%	10,900	-	+9.03%	-	-
07/17	790	799	762	799	-0.13%	13,100	-	+14.96%	-	-
07/16	756	801	756	800	+6.1%	9,400	-	+16.11%	-	-
07/15	808	824	750	754	-5.75%	26,300	-	+10.4%	-	-
07/14	748	868	748	800	+6.95%	55,500	-	+17.65%	-	-
07/13	710	748	710	748	+6.4%	7,500	-	+10.65%	-	-
07/10	715	716	703	703	+0.43%	2,200	-	+4.46%	-	-
07/09	690	712	686	700	-2.78%	6,800	-	+4.01%	-	-
07/08	704	720	691	720	+1.41%	7,000	-	+6.98%	-	-
07/07	703	713	699	710	+3.2%	6,900	-	+5.34%	-	-
07/06	677	699	677	688	+1.62%	2,600	-	+1.62%	-	-
07/03	678	694	668	677	+1.35%	3,000	-	-0.73%	-	-
07/02	640	688	640	668	+3.89%	7,400	-	-2.2%	-	-
07/01	649	650	643	643	+0.63%	3,000	-	-6.27%	-	-
06/30	648	651	639	639	-1.24%	2,500	-	-7.26%	-	-
06/29	630	658	630	647	+2.7%	3,500	-	-6.64%	-	-
06/26	658	658	630	630	-4.26%	8,700	-	-9.61%	-	-
06/25	653	658	650	658	+0.77%	5,700	-	-6.27%	-	-
06/24	668	670	653	653	+0.15%	2,500	-	-7.64%	-	-
06/23	674	682	652	652	-3.55%	5,400	-	-8.3%	-	-
06/22	718	718	675	676	+0.45%	6,200	-	-5.59%	-	-
06/19	691	691	673	673	-1.75%	4,700	-	-6.79%	-	-
06/18	690	695	685	685	-0.58%	6,800	-	-5.52%	-	-
06/17	692	692	682	689	+1.03%	2,600	-	-4.7%	-	-
06/16	680	686	660	682	-1.16%	6,400	-	-5.41%	-	-
06/15	656	694	656	690	+8.49%	9,300	-	-3.9%	-	-
06/12	666	670	630	636	-3.78%	13,100	-	-10.92%	-	-
06/11	662	683	656	661	-0.9%	7,200	-	-7.29%	-	-
06/10	708	708	665	667	-4.85%	5,700	-	-6.06%	-	-
06/09	697	701	689	701	+3.55%	1,900	-	-0.85%	-	-
06/08	680	706	677	677	-4.65%	14,000	-	-3.7%	-	-
06/05	690	710	690	710	+1.14%	3,600	-	+1.43%	-	-
06/04	730	731	680	702	-5.14%	31,700	-	+0.86%	-	-
06/03	794	802	740	740	-6.45%	13,200	-	+6.78%	-	-
06/02	814	838	767	791	-1%	28,200	-	+14.97%	-	-
06/01	725	824	725	799	+11.9%	36,100	-	+17.16%	-	-
05/29	731	747	709	714	-2.19%	3,600	-	+5.78%	-	-
05/28	721	731	712	730	+0.27%	2,700	-	+8.79%	-	-
05/27	759	759	704	728	-2.15%	10,100	-	+9.31%	-	-
05/26	731	769	730	744	+1.78%	10,300	-	+12.39%	-	-
05/25	770	770	731	731	-5.06%	12,400	-	+11.26%	-	-
05/22	793	793	759	770	-1.03%	9,300	-	+18.1%	-	-
05/21	730	778	729	778	+5.14%	16,400	-	+20.43%	-	-
05/20	780	787	730	740	-5.37%	22,600	-	+15.63%	-	-
05/19	813	813	780	782	-5.21%	34,100	-	+23.15%	-	-
05/18	802	841	758	825	+11.19%	70,700	-	+31.16%	-	-
05/15	742	742	733	742	+15.58%	26,400	-	+19.48%	-	-
05/14	640	647	631	642	+0.31%	6,000	-	+4.39%	-	-
05/13	618	648	615	640	+5.26%	10,800	-	+4.23%	-	-
05/12	595	610	593	608	+2.18%	9,900	-	-0.65%	-	-
05/11	597	600	595	595	-0.5%	8,100	-	-2.78%	-	-
05/08	590	598	590	598	0%	2,300	-	-2.29%	-	-
05/07	611	611	590	598	0%	6,000	-	-2.29%	-	-
05/01	604	606	590	598	-0.17%	6,200	-	-2.45%	-	-
04/30	608	610	595	599	-0.99%	3,300	-	-2.44%	-	-
04/28	590	605	590	605	+1%	9,400	-	-1.47%	-	-
04/27	620	620	599	599	-4.62%	15,400	-	-2.28%	-	-
04/24	620	628	615	628	+0.32%	7,500	-	+2.45%	-	-
04/23	630	631	614	626	-0.63%	5,100	-	+1.95%	-	-
04/22	625	638	625	630	+1.29%	3,900	-	+2.61%	-	-
04/21	617	629	602	622	+2.3%	7,500	-	+1.3%	-	-

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
2023年 3月期	2,600 4/15	555 3/13	14,876,000 4/15	106億6000万	23億4534万	24億8503万 3/31
2024年 3月期	967 6/8	415 12/25	3,043,700 6/8	40億9210万	17億7319万	21億5419万 3/29
2025年 3月期	1,198 2/12	384 8/7	596,300 1/30	52億427万	16億5505万	43億7472万 3/31
2026年 3月期	1,744 5/27	540 2/17	633,200 5/14	75億7791万	23億6388万	26億1792万 3/31
最新	931 2026/9/15		4,300	40億8273万

サークレイス（5029）の時価総額の推移

2026/04/21～2026/09/15

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート