サークレイス（5029）の株価チャート
株価
8/17
- 前日 (8/14)
- 722
- 始値
- 729
- 高値
- 751
- 安値
- 729
- 終値 +4.02%
- 751
- 出来高 -10.83%
- 21,400
乖離率
- 株価（5日）
移動平均値 - -3.22%
776 - 株価（25日）
移動平均値 - -3.84%
781 - 出来高（5日）
移動平均値 - +7.54%
19,900
2026/03/23～2026/08/17
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 | ||||||||||
| 08/17 | 729 | 751 | 729 | 751 | +4.02% | 21,400 | 32億8781万 | -3.84% | 9.41 | 3.87 |
| 08/14 | 727 | 727 | 705 | 722 | -1.63% | 24,000 | 31億6085万 | -7.32% | 9.05 | 3.72 |
| 08/13 | 770 | 770 | 734 | 734 | -14.65% | 29,400 | 32億1339万 | -5.78% | 9.2 | 3.78 |
| 08/12 | 811 | 868 | 808 | 860 | +6.04% | 18,600 | 37億6500万 | +10.54% | 10.78 | 4.43 |
| 08/10 | 771 | 811 | 769 | 811 | +5.05% | 6,100 | 35億5048万 | +5.19% | 10.16 | 4.18 |
| 08/07 | 775 | 775 | 764 | 772 | +1.05% | 2,700 | 33億7975万 | +0.78% | 9.67 | 3.97 |
| 08/06 | 760 | 776 | 760 | 764 | 0% | 3,300 | 33億4472万 | +0.39% | 9.57 | 3.93 |
| 08/05 | 773 | 785 | 744 | 764 | -2.92% | 18,900 | 33億4472万 | +0.92% | 9.57 | 3.93 |
| 08/04 | 791 | 792 | 779 | 787 | -0.51% | 3,900 | 34億4541万 | +4.65% | 9.86 | 4.05 |
| 08/03 | 803 | 818 | 785 | 791 | -2.22% | 6,200 | 34億6293万 | +6.03% | 9.91 | 4.07 |
| 07/31 | 822 | 838 | 809 | 809 | -2.53% | 10,700 | 35億4173万 | +9.47% | 10.14 | 4.16 |
| 07/30 | 840 | 840 | 829 | 830 | -0.72% | 3,700 | 36億3367万 | +13.23% | 10.4 | 4.27 |
| 07/29 | 803 | 840 | 802 | 836 | +3.21% | 14,200 | 36億5993万 | +15.15% | 10.47 | 4.3 |
| 07/28 | 790 | 816 | 790 | 810 | +3.18% | 9,100 | 35億4611万 | +12.66% | 10.15 | 4.17 |
| 07/27 | 786 | 822 | 780 | 785 | 0% | 9,100 | 34億3666万 | +9.94% | 9.84 | 4.04 |
| 07/24 | 780 | 785 | 778 | 785 | 0% | 2,000 | 34億3666万 | +10.72% | 9.84 | 4.04 |
| 07/23 | 760 | 785 | 760 | 785 | +3.29% | 2,600 | 34億3666万 | +11.35% | 9.84 | 4.04 |
| 07/22 | 768 | 771 | 760 | 760 | -0.13% | 5,300 | 33億2721万 | +8.42% | 9.52 | 3.91 |
| 07/21 | 792 | 792 | 761 | 761 | -4.76% | 10,900 | 33億3159万 | +9.03% | 9.53 | 3.92 |
| 07/17 | 790 | 799 | 762 | 799 | -0.13% | 13,100 | 34億9795万 | +14.96% | 10.01 | 4.11 |
| 07/16 | 756 | 801 | 756 | 800 | +6.1% | 9,400 | 35億233万 | +16.11% | 10.02 | 4.12 |
| 07/15 | 808 | 824 | 750 | 754 | -5.75% | 26,300 | 33億94万 | +10.4% | 9.45 | 3.88 |
| 07/14 | 748 | 868 | 748 | 800 | +6.95% | 55,500 | 35億233万 | +17.65% | 10.02 | 4.12 |
| 07/13 | 710 | 748 | 710 | 748 | +6.4% | 7,500 | 32億7468万 | +10.65% | 9.37 | 3.85 |
| 07/10 | 715 | 716 | 703 | 703 | +0.43% | 2,200 | 30億7767万 | +4.46% | 8.81 | 3.62 |
| 07/09 | 690 | 712 | 686 | 700 | -2.78% | 6,800 | 30億6454万 | +4.01% | 8.77 | 3.6 |
| 07/08 | 704 | 720 | 691 | 720 | +1.41% | 7,000 | 31億5209万 | +6.98% | 9.02 | 3.71 |
| 07/07 | 703 | 713 | 699 | 710 | +3.2% | 6,900 | 31億832万 | +5.34% | 8.9 | 3.66 |
| 07/06 | 677 | 699 | 677 | 688 | +1.62% | 2,600 | 30億1200万 | +1.62% | 8.62 | 3.54 |
| 07/03 | 678 | 694 | 668 | 677 | +1.35% | 3,000 | 29億6384万 | -0.73% | 8.48 | 3.49 |
| 07/02 | 640 | 688 | 640 | 668 | +3.89% | 7,400 | 29億2444万 | -2.2% | 8.37 | 3.44 |
| 07/01 | 649 | 650 | 643 | 643 | +0.63% | 3,000 | 28億1499万 | -6.27% | 8.06 | 3.31 |
| 06/30 | 648 | 651 | 639 | 639 | -1.24% | 2,500 | 27億9748万 | -7.26% | 8.01 | 3.28 |
| 06/29 | 630 | 658 | 630 | 647 | +2.7% | 3,500 | 28億3251万 | -6.64% | 8.11 | 3.33 |
| 06/26 | 658 | 658 | 630 | 630 | -4.26% | 8,700 | 27億5808万 | -9.61% | 7.89 | 3.24 |
| 06/25 | 653 | 658 | 650 | 658 | +0.77% | 5,700 | 28億8066万 | -6.27% | 8.24 | 3.38 |
| 06/24 | 668 | 670 | 653 | 653 | +0.15% | 2,500 | 28億5877万 | -7.64% | 8.18 | 3.36 |
| 06/23 | 674 | 682 | 652 | 652 | -3.55% | 5,400 | 28億5440万 | -8.3% | 8.17 | 3.35 |
| 06/22 | 718 | 718 | 675 | 676 | +0.45% | 6,200 | 29億5947万 | -5.59% | 8.47 | 3.47 |
| 06/19 | 691 | 691 | 673 | 673 | -1.75% | 4,700 | 29億4633万 | -6.79% | 8.43 | 3.46 |
| 06/18 | 690 | 695 | 685 | 685 | -0.58% | 6,800 | 29億9887万 | -5.52% | 8.58 | 3.52 |
| 06/17 | 692 | 692 | 682 | 689 | +1.03% | 2,600 | 30億1638万 | -4.7% | 8.63 | 3.54 |
| 06/16 | 680 | 686 | 660 | 682 | -1.16% | 6,400 | 29億8573万 | -5.41% | 8.54 | 3.51 |
| 06/15 | 656 | 694 | 656 | 690 | +8.49% | 9,300 | 30億2076万 | -3.9% | 8.65 | 3.55 |
| 06/12 | 666 | 670 | 630 | 636 | -3.78% | 13,100 | 27億8435万 | -10.92% | 7.97 | 3.27 |
| 06/11 | 662 | 683 | 656 | 661 | -0.9% | 7,200 | 28億9380万 | -7.29% | 8.28 | 3.4 |
| 06/10 | 708 | 708 | 665 | 667 | -4.85% | 5,700 | 29億2006万 | -6.06% | 8.36 | 3.43 |
| 06/09 | 697 | 701 | 689 | 701 | +3.55% | 1,900 | 30億6891万 | -0.85% | 8.78 | 3.6 |
| 06/08 | 680 | 706 | 677 | 677 | -4.65% | 14,000 | 29億6384万 | -3.7% | 8.48 | 3.48 |
| 06/05 | 690 | 710 | 690 | 710 | +1.14% | 3,600 | 31億832万 | +1.43% | 8.9 | 3.65 |
| 06/04 | 730 | 731 | 680 | 702 | -5.14% | 31,700 | 30億7329万 | +0.86% | 8.8 | 3.61 |
| 06/03 | 794 | 802 | 740 | 740 | -6.45% | 13,200 | 32億3965万 | +6.78% | 9.27 | 3.8 |
| 06/02 | 814 | 838 | 767 | 791 | -1% | 28,200 | 34億6293万 | +14.97% | 9.91 | 4.07 |
| 06/01 | 725 | 824 | 725 | 799 | +11.9% | 36,100 | 34億9795万 | +17.16% | 10.01 | 4.11 |
| 05/29 | 731 | 747 | 709 | 714 | -2.19% | 3,600 | 31億2583万 | +5.78% | 8.95 | 3.67 |
| 05/28 | 721 | 731 | 712 | 730 | +0.27% | 2,700 | 31億9587万 | +8.79% | 9.15 | 3.75 |
| 05/27 | 759 | 759 | 704 | 728 | -2.15% | 10,100 | 31億8712万 | +9.31% | 9.12 | 3.74 |
| 05/26 | 731 | 769 | 730 | 744 | +1.78% | 10,300 | 32億5716万 | +12.39% | 9.32 | 3.82 |
| 05/25 | 770 | 770 | 731 | 731 | -5.06% | 12,400 | 32億25万 | +11.26% | 9.16 | 3.76 |
| 05/22 | 793 | 793 | 759 | 770 | -1.03% | 9,300 | 33億7099万 | +18.1% | 9.65 | 3.96 |
| 05/21 | 730 | 778 | 729 | 778 | +5.14% | 16,400 | 34億601万 | +20.43% | 9.75 | 4 |
| 05/20 | 780 | 787 | 730 | 740 | -5.37% | 22,600 | 32億3965万 | +15.63% | 9.27 | 3.8 |
| 05/19 | 813 | 813 | 780 | 782 | -5.21% | 34,100 | 34億2353万 | +23.15% | 9.8 | 4.02 |
| 05/18 | 802 | 841 | 758 | 825 | +11.19% | 70,700 | 36億1178万 | +31.16% | 10.34 | 4.24 |
| 05/15 | 742 | 742 | 733 | 742 | +15.58% | 26,400 | 32億4841万 | +19.48% | 9.3 | 3.81 |
| 05/14 | 640 | 647 | 631 | 642 | +0.31% | 6,000 | 28億1062万 | +4.39% | 8.04 | 3.3 |
| 05/13 | 618 | 648 | 615 | 640 | +5.26% | 10,800 | 28億186万 | +4.23% | 8.02 | 3.29 |
| 05/12 | 595 | 610 | 593 | 608 | +2.18% | 9,900 | 26億6177万 | -0.65% | 7.62 | 3.12 |
| 05/11 | 597 | 600 | 595 | 595 | -0.5% | 8,100 | 26億486万 | -2.78% | 7.45 | 3.06 |
| 05/08 | 590 | 598 | 590 | 598 | 0% | 2,300 | 26億1799万 | -2.29% | 7.49 | 3.07 |
| 05/07 | 611 | 611 | 590 | 598 | 0% | 6,000 | 26億1799万 | -2.29% | 7.49 | 3.07 |
| 05/01 | 604 | 606 | 590 | 598 | -0.17% | 6,200 | 26億1799万 | -2.45% | 7.49 | 3.07 |
| 04/30 | 608 | 610 | 595 | 599 | -0.99% | 3,300 | 26億2237万 | -2.44% | 7.5 | 3.08 |
| 04/28 | 590 | 605 | 590 | 605 | +1% | 9,400 | 26億4863万 | -1.47% | 7.58 | 3.11 |
| 04/27 | 620 | 620 | 599 | 599 | -4.62% | 15,400 | 26億2237万 | -2.28% | 7.5 | 3.08 |
| 04/24 | 620 | 628 | 615 | 628 | +0.32% | 7,500 | 27億4933万 | +2.45% | 7.87 | 3.23 |
| 04/23 | 630 | 631 | 614 | 626 | -0.63% | 5,100 | 27億4057万 | +1.95% | 7.84 | 3.22 |
| 04/22 | 625 | 638 | 625 | 630 | +1.29% | 3,900 | 27億5808万 | +2.61% | 7.89 | 3.24 |
| 04/21 | 617 | 629 | 602 | 622 | +2.3% | 7,500 | 27億2306万 | +1.3% | 7.79 | 3.2 |
| 04/20 | 600 | 619 | 600 | 608 | -1.94% | 13,800 | 26億6177万 | -0.98% | 7.62 | 3.12 |
| 04/17 | 610 | 620 | 610 | 620 | 0% | 4,800 | 27億1430万 | +0.81% | 7.77 | 3.19 |
| 04/16 | 625 | 625 | 610 | 620 | +0.16% | 6,000 | 27億1430万 | +0.65% | 7.77 | 3.19 |
| 04/15 | 620 | 624 | 613 | 619 | +0.16% | 6,400 | 27億993万 | +0.16% | 7.76 | 3.18 |
| 04/14 | 623 | 623 | 613 | 618 | +0.32% | 3,200 | 27億555万 | -0.16% | 7.74 | 3.18 |
| 04/13 | 635 | 635 | 616 | 616 | -1.91% | 3,400 | 26億9679万 | -0.32% | 7.72 | 3.17 |
| 04/10 | 621 | 636 | 619 | 628 | +1.13% | 3,800 | 27億4933万 | +1.29% | 7.87 | 3.23 |
| 04/09 | 617 | 625 | 615 | 621 | -0.32% | 2,900 | 27億1868万 | +0.16% | 7.78 | 3.19 |
| 04/08 | 610 | 631 | 609 | 623 | +0.65% | 4,400 | 27億2744万 | +0.65% | 7.81 | 3.2 |
| 04/07 | 605 | 619 | 605 | 619 | +2.31% | 2,500 | 27億993万 | +0.32% | 7.76 | 3.18 |
| 04/06 | 605 | 626 | 599 | 605 | +1% | 5,800 | 26億4863万 | -1.94% | 7.58 | 3.11 |
| 04/03 | 603 | 613 | 599 | 599 | -0.83% | 3,700 | 26億2237万 | -3.07% | 7.5 | 3.08 |
| 04/02 | 611 | 613 | 596 | 604 | 0% | 6,000 | 26億4426万 | -2.27% | 7.57 | 3.1 |
| 04/01 | 599 | 618 | 599 | 604 | +1% | 6,300 | 26億4426万 | -2.27% | 7.57 | 3.1 |
| 03/31 | 600 | 602 | 591 | 598 | -0.17% | 3,400 | 26億1799万 | -3.24% | 12.59 | 2.05 |
| 03/30 | 612 | 612 | 598 | 599 | -2.12% | 1,300 | 26億2237万 | -2.76% | 12.61 | 2.05 |
| 03/27 | 618 | 620 | 612 | 612 | -0.97% | 2,800 | 26億7928万 | -0.49% | 12.88 | 2.1 |
| 03/26 | 617 | 618 | 605 | 618 | +1.81% | 3,500 | 27億555万 | +0.65% | 13.01 | 2.12 |
| 03/25 | 605 | 620 | 604 | 607 | +2.36% | 6,300 | 26億5739万 | -0.82% | 12.78 | 2.08 |
| 03/24 | 635 | 635 | 593 | 593 | -0.34% | 10,600 | 25億9610万 | -3.1% | 12.48 | 2.03 |
| 03/23 | 608 | 614 | 594 | 595 | -6.74% | 11,900 | 26億486万 | -3.72% | 12.53 | 2.04 |
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 | |
| 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 | +19.16% 8/1 | -25.59% 6/20 |
| 2024年 3月期 | 967 6/8 | 415 12/25 | 3,043,700 6/8 | 40億9210万 | 17億7319万 | +34.44% 1/26 | -26.14% 8/16 |
| 2025年 3月期 | 1,198 2/12 | 384 8/7 | 596,300 1/30 | 52億427万 | 16億5505万 | +33.76% 2/5 | -24.43% 8/5 |
| 2026年 3月期 | 1,744 5/27 | 540 2/17 | 633,200 5/14 | 75億7791万 | 23億6388万 | +38.24% 5/19 | -40.88% 2/17 |
| 最新 | 751 2026/8/17 | 21,400 | 32億9337万 | -3.84% 781 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -40%（0.6倍）
- 2024/12/30 vs 2023/12/29
- 66%（1.66倍）
- 2025/12/30 vs 2024/12/30
- 39%（1.39倍）
- 2026/08/17 vs 2025/12/30
- -28%（0.72倍）
- 過去安値
384円（2024/08/07） - 96%（1.96倍）
751円（8/17）
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。
