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
10/16	1,800	2,044	1,771	1,974	+16.8%	1,751,200	-	+55.07%	-	-
10/15	1,834	1,851	1,659	1,690	-17.72%	555,700	-	+36.95%	-	-
10/14	2,130	2,257	1,910	2,054	+2.96%	1,974,300	-	+70.17%	-	-
10/13	1,875	1,995	1,860	1,995	+25.08%	771,700	-	+71.24%	-	-
10/09	1,715	1,900	1,520	1,595	-4.78%	2,240,600	-	+41.78%	-	-
10/08	1,565	1,675	1,521	1,675	+21.82%	592,600	-	+52%	-	-
10/07	1,674	1,718	1,332	1,375	-5.5%	1,271,400	-	+27.79%	-	-
10/06	1,294	1,455	1,275	1,455	+25.97%	1,027,300	-	+37.13%	-	-
10/05	1,159	1,200	1,100	1,155	+5.1%	58,900	-	+10.74%	-	-
10/02	1,115	1,129	1,089	1,099	-0.63%	25,500	-	+6.08%	-	-
10/01	1,077	1,149	1,070	1,106	+2.5%	31,000	-	+7.17%	-	-
09/30	1,081	1,081	1,058	1,079	+2.66%	4,400	-	+5.06%	-	-
09/29	1,065	1,065	1,017	1,051	-1.31%	12,800	-	+2.74%	-	-
09/28	1,136	1,136	1,065	1,065	-1.02%	13,700	-	+4.31%	-	-
09/25	1,100	1,100	1,076	1,076	-0.74%	6,100	-	+5.7%	-	-
09/24	1,096	1,120	1,084	1,084	-0.28%	20,000	-	+6.9%	-	-
09/18	1,080	1,088	1,065	1,087	+2.55%	9,300	-	+7.62%	-	-
09/17	1,070	1,076	1,050	1,060	-0.28%	10,500	-	+5.37%	-	-
09/16	1,052	1,063	1,046	1,063	+0.85%	7,300	-	+5.98%	-	-
09/15	1,049	1,078	1,041	1,054	+2.43%	17,700	-	+4.77%	-	-
09/14	1,000	1,048	995	1,029	+4.36%	22,900	-	+2.08%	-	-
09/11	1,000	1,014	986	986	-2.47%	12,200	-	-2.38%	-	-
09/10	993	1,011	993	1,011	+1.1%	4,300	-	-0.3%	-	-
09/09	994	1,000	991	1,000	+0.5%	4,500	-	-1.57%	-	-
09/08	1,028	1,028	995	995	-2.55%	9,400	-	-2.45%	-	-
09/07	1,012	1,026	1,012	1,021	+0.99%	8,400	-	-0.29%	-	-
09/04	1,009	1,023	1,009	1,011	+1.1%	13,600	-	-1.37%	-	-
09/03	999	1,005	999	1,000	+0.2%	5,500	-	-2.53%	-	-
09/02	1,010	1,010	987	998	-1.09%	21,500	-	-3.01%	-	-
09/01	1,030	1,030	998	1,009	-1.94%	9,900	-	-2.32%	-	-
08/31	1,004	1,029	998	1,029	+2.9%	25,600	-	-0.77%	-	-
08/28	998	1,015	997	1,000	+0.2%	12,300	-	-3.75%	-	-
08/27	994	1,002	992	998	+0.6%	12,200	-	-4.31%	-	-
08/26	987	998	985	992	+0.51%	7,500	-	-5.43%	-	-
08/25	982	990	976	987	+0.1%	23,500	-	-6.36%	-	-
08/24	999	1,002	986	986	-0.4%	12,300	-	-6.98%	-	-
08/21	986	998	982	990	-0.5%	11,500	-	-7.3%	-	-
08/20	971	995	971	995	+1.74%	36,900	-	-7.44%	-	-
08/19	978	979	971	978	0%	28,900	-	-9.44%	-	-
08/18	981	992	977	978	-0.81%	29,400	-	-9.86%	-	-
08/17	990	1,000	973	986	-1.3%	66,900	-	-9.54%	-	-
08/14	983	1,019	983	999	+0.91%	32,400	-	-8.68%	-	-
08/13	990	1,039	980	990	-13.16%	150,400	-	-9.75%	-	-
08/12	1,119	1,140	1,092	1,140	+4.68%	39,800	-	+3.45%	-	-
08/10	1,080	1,096	1,068	1,089	+1.02%	19,600	-	-1.09%	-	-
08/07	1,084	1,094	1,072	1,078	-0.55%	4,700	-	-2.18%	-	-
08/06	1,085	1,102	1,072	1,084	+0.74%	11,700	-	-1.54%	-	-
08/05	1,101	1,108	1,076	1,076	-0.92%	9,300	-	-2%	-	-
08/04	1,079	1,090	1,073	1,086	-0.28%	4,000	-	-1.09%	-	-
08/03	1,071	1,090	1,045	1,089	+3.71%	8,200	-	-0.64%	-	-
07/31	1,042	1,074	1,041	1,050	-0.1%	7,800	-	-3.76%	-	-
07/30	1,062	1,073	1,050	1,051	-1.04%	8,900	-	-3.4%	-	-
07/29	1,083	1,098	1,047	1,062	-2.75%	44,600	-	-2.21%	-	-
07/28	1,103	1,119	1,073	1,092	-2.24%	10,600	-	+0.92%	-	-
07/27	1,072	1,117	1,072	1,117	+4.2%	16,500	-	+3.62%	-	-
07/24	1,105	1,105	1,061	1,072	-3.77%	28,800	-	-0.09%	-	-
07/23	1,140	1,154	1,110	1,114	-1.85%	24,100	-	+4.21%	-	-
07/22	1,123	1,135	1,102	1,135	+1.61%	20,400	-	+6.67%	-	-
07/21	1,160	1,160	1,114	1,117	-2.53%	28,000	-	+5.68%	-	-
07/17	1,170	1,177	1,124	1,146	-2.88%	40,600	-	+9.04%	-	-
07/16	1,188	1,226	1,171	1,180	+1.64%	42,200	-	+13.14%	-	-
07/15	1,149	1,175	1,127	1,161	+3.57%	20,900	-	+12.39%	-	-
07/14	1,118	1,141	1,106	1,121	+0.27%	24,900	-	+9.47%	-	-
07/13	1,114	1,129	1,104	1,118	+1.54%	12,600	-	+9.82%	-	-
07/10	1,073	1,112	1,065	1,101	+2.32%	20,300	-	+8.9%	-	-
07/09	1,081	1,092	1,068	1,076	-0.65%	17,300	-	+7.17%	-	-
07/08	1,100	1,113	1,080	1,083	-1.55%	16,100	-	+8.73%	-	-
07/07	1,150	1,150	1,100	1,100	-1.79%	28,700	-	+11.22%	-	-
07/06	1,097	1,145	1,090	1,120	+0.72%	47,200	-	+14.17%	-	-
07/03	1,062	1,114	1,041	1,112	+5.9%	54,900	-	+14.64%	-	-
07/02	1,053	1,084	1,046	1,050	+1.74%	20,000	-	+9.26%	-	-
07/01	1,068	1,071	1,016	1,032	-3.73%	24,100	-	+7.95%	-	-
06/30	1,038	1,076	1,025	1,072	+5%	47,600	-	+12.61%	-	-
06/29	1,000	1,030	1,000	1,021	+4.93%	36,800	-	+7.93%	-	-
06/26	989	989	973	973	-1.12%	8,400	-	+3.07%	-	-
06/25	999	999	975	984	-0.3%	13,900	-	+4.13%	-	-
06/24	969	1,001	969	987	+1.86%	29,700	-	+4.56%	-	-
06/23	1,008	1,008	958	969	-2.42%	26,400	-	+2.43%	-	-
06/22	976	1,002	973	993	+1.74%	24,400	-	+4.75%	-	-
06/19	1,000	1,000	965	976	-1.71%	28,800	-	+2.95%	-	-
06/18	997	1,025	990	993	+1.12%	47,000	-	+4.31%	-	-
06/17	973	1,006	971	982	+1.97%	23,800	-	+2.72%	-	-
06/16	969	972	950	963	-0.31%	24,300	-	-0.93%	-	-
06/15	944	975	944	966	+2.66%	20,900	-	-2.23%	-	-
06/12	936	948	919	941	+2.17%	35,300	-	-6.37%	-	-
06/11	925	943	908	921	-1.5%	37,300	-	-9.88%	-	-
06/10	967	977	925	935	-4.59%	64,000	-	-9.75%	-	-
06/09	935	999	935	980	+4.81%	52,900	-	-6.58%	-	-
06/08	928	938	898	935	+0.75%	37,100	-	-11.88%	-	-
06/05	898	944	898	928	+4.74%	48,500	-	-13.83%	-	-
06/04	896	900	866	886	-1.12%	42,300	-	-18.86%	-	-
06/03	918	931	880	896	-0.78%	83,200	-	-19.28%	-	-
06/02	840	920	835	903	+5.61%	118,300	-	-20.02%	-	-
06/01	887	890	840	855	-3.72%	107,600	-	-25.78%	-	-
05/29	920	932	888	888	-3.48%	101,000	-	-24.62%	-	-
05/28	919	935	910	920	-0.33%	63,200	-	-23.46%	-	-
05/27	938	946	916	923	-1.28%	73,300	-	-24.59%	-	-
05/26	953	955	928	935	-3.41%	69,800	-	-24.96%	-	-
05/25	994	994	944	968	-1.93%	53,100	-	-23.66%	-	-
05/22	981	1,003	981	987	+0.82%	38,000	-	-23.25%	-	-

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
2024年 3月期	1,462 3/6	1,051 2/14	995,200 12/15	82億2696万	59億1418万	63億4745万 3/29
2025年 3月期	1,277 7/22	822 12/25	190,600 7/2	71億8593万	46億2555万	61億7998万 3/31
2026年 3月期	2,516 1/23	871 4/7	407,800 10/23	141億5803万	49億129万	78億4425万 3/31
最新	1,974 2026/10/16		1,751,200	111億809万

S&J（5599）の時価総額の推移

2026/05/22～2026/10/16

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート