S&J（5599）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,485
- 始値
- 1,485
- 高値
- 1,565
- 安値
- 1,485
- 終値 +5.39%
- 1,565
- 出来高 +64.29%
- 20,700
乖離率
- 株価（5日）
移動平均値 - +4.61%
1,496 - 株価（25日）
移動平均値 - -1.14%
1,583 - 出来高（5日）
移動平均値 - -4.43%
21,660
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 1,485 | 1,565 | 1,485 | 1,565 | +5.39% | 20,700 | 88億656万 | -1.14% | 24.98 | 3.87 |
| 03/26 | 1,531 | 1,531 | 1,480 | 1,485 | -2.56% | 12,600 | 83億5639万 | -6.78% | 23.7 | 3.67 |
| 03/25 | 1,493 | 1,532 | 1,493 | 1,524 | +2.08% | 12,100 | 85億7585万 | -4.99% | 24.33 | 3.77 |
| 03/24 | 1,447 | 1,493 | 1,440 | 1,493 | +5.81% | 17,800 | 84億140万 | -7.5% | 23.83 | 3.69 |
| 03/23 | 1,455 | 1,479 | 1,411 | 1,411 | -4.79% | 45,100 | 79億3997万 | -13.49% | 22.52 | 3.49 |
| 03/19 | 1,501 | 1,524 | 1,468 | 1,482 | -3.77% | 23,300 | 83億3951万 | -11.2% | 23.65 | 3.66 |
| 03/18 | 1,567 | 1,567 | 1,517 | 1,540 | -2.59% | 46,800 | 86億6588万 | -9.57% | 24.58 | 3.81 |
| 03/17 | 1,596 | 1,610 | 1,555 | 1,581 | +0.44% | 19,600 | 88億9660万 | -8.82% | 25.24 | 3.91 |
| 03/16 | 1,628 | 1,628 | 1,574 | 1,574 | -4.2% | 26,000 | 88億5721万 | -10.47% | 25.12 | 3.89 |
| 03/13 | 1,679 | 1,679 | 1,621 | 1,643 | -2.14% | 39,500 | 92億4548万 | -7.9% | 26.22 | 4.06 |
| 03/12 | 1,632 | 1,679 | 1,622 | 1,679 | +2.63% | 24,400 | 94億4806万 | -7.03% | 26.8 | 4.15 |
| 03/11 | 1,670 | 1,696 | 1,626 | 1,636 | -1.74% | 40,300 | 92億609万 | -10.45% | 26.11 | 4.04 |
| 03/10 | 1,615 | 1,669 | 1,599 | 1,665 | +4.32% | 31,400 | 93億6928万 | -10% | 26.58 | 4.12 |
| 03/09 | 1,529 | 1,596 | 1,524 | 1,596 | -3.21% | 51,900 | 89億8101万 | -14.97% | 25.47 | 3.94 |
| 03/06 | 1,553 | 1,659 | 1,553 | 1,649 | +3.78% | 43,400 | 92億7925万 | -13.71% | 26.32 | 4.08 |
| 03/05 | 1,578 | 1,622 | 1,578 | 1,589 | +5.37% | 37,200 | 89億4162万 | -18.05% | 25.36 | 3.93 |
| 03/04 | 1,485 | 1,549 | 1,467 | 1,508 | +0.27% | 64,900 | 84億8581万 | -23.34% | 24.07 | 3.73 |
| 03/03 | 1,577 | 1,577 | 1,502 | 1,504 | -6.06% | 63,100 | 84億6330万 | -24.84% | 24.01 | 3.72 |
| 03/02 | 1,620 | 1,646 | 1,596 | 1,601 | -2.73% | 44,000 | 90億914万 | -21.44% | 25.55 | 3.96 |
| 02/27 | 1,610 | 1,673 | 1,610 | 1,646 | +3.13% | 73,100 | 92億6237万 | -20.33% | 26.27 | 4.07 |
| 02/26 | 1,581 | 1,667 | 1,577 | 1,596 | +2.5% | 71,000 | 89億8101万 | -23.82% | 25.47 | 3.94 |
| 02/25 | 1,450 | 1,567 | 1,450 | 1,557 | +9.65% | 83,300 | 87億6155万 | -26.59% | 24.85 | 3.85 |
| 02/24 | 1,650 | 1,670 | 1,384 | 1,420 | -20.22% | 321,200 | 79億9062万 | -33.83% | 22.67 | 3.51 |
| 02/20 | 1,844 | 1,844 | 1,757 | 1,780 | -4.15% | 48,500 | 100億1641万 | -18.2% | 28.41 | 4.4 |
| 02/19 | 1,818 | 1,866 | 1,794 | 1,857 | +3% | 38,200 | 104億4971万 | -15.32% | 29.64 | 4.59 |
| 02/18 | 1,784 | 1,870 | 1,764 | 1,803 | +2.79% | 67,100 | 101億4584万 | -18.16% | 28.78 | 4.46 |
| 02/17 | 1,816 | 1,823 | 1,706 | 1,754 | -1.41% | 79,500 | 98億7010万 | -20.85% | 28 | 4.34 |
| 02/16 | 1,895 | 1,913 | 1,722 | 1,779 | -7.05% | 184,100 | 100億1078万 | -20.15% | 28.4 | 4.4 |
| 02/13 | 2,110 | 2,187 | 1,905 | 1,914 | -18.9% | 182,000 | 107億7046万 | -14.44% | 30.55 | 4.73 |
| 02/12 | 2,363 | 2,435 | 2,360 | 2,360 | +0.85% | 57,800 | 132億8019万 | +5.45% | 37.67 | 5.83 |
| 02/10 | 2,348 | 2,420 | 2,337 | 2,340 | +0.86% | 41,800 | 131億6764万 | +5.26% | 37.35 | 5.78 |
| 02/09 | 2,200 | 2,338 | 2,200 | 2,320 | +6.62% | 52,600 | 130億5510万 | +5.12% | 37.03 | 5.73 |
| 02/06 | 2,224 | 2,229 | 2,092 | 2,176 | -2.11% | 61,300 | 122億4478万 | -0.59% | 34.73 | 5.38 |
| 02/05 | 2,233 | 2,280 | 2,199 | 2,223 | +1.6% | 33,600 | 125億926万 | +2.11% | 35.48 | 5.49 |
| 02/04 | 2,212 | 2,225 | 2,161 | 2,188 | -1% | 53,500 | 123億1231万 | +1.11% | 34.92 | 5.41 |
| 02/03 | 2,225 | 2,255 | 2,161 | 2,210 | -0.54% | 54,000 | 124億3611万 | +2.7% | 35.27 | 5.46 |
| 02/02 | 2,300 | 2,300 | 2,198 | 2,222 | -5.04% | 85,400 | 125億363万 | +3.83% | 35.47 | 5.49 |
| 01/30 | 2,451 | 2,454 | 2,340 | 2,340 | -3.94% | 51,400 | 131億6764万 | +9.96% | 37.35 | 5.78 |
| 01/29 | 2,292 | 2,436 | 2,291 | 2,436 | +4.01% | 51,300 | 137億785万 | +15.18% | 38.88 | 6.02 |
| 01/28 | 2,290 | 2,383 | 2,270 | 2,342 | +2.27% | 49,800 | 131億7890万 | +11.84% | 37.38 | 5.79 |
| 01/27 | 2,349 | 2,373 | 2,263 | 2,290 | -3.42% | 57,500 | 128億8628万 | +10.47% | 36.55 | 5.66 |
| 01/26 | 2,402 | 2,451 | 2,333 | 2,371 | -2.55% | 70,500 | 133億4209万 | +15.55% | 37.84 | 5.86 |
| 01/23 | 2,307 | 2,516 | 2,307 | 2,433 | +6.29% | 79,100 | 136億9097万 | +20.09% | 38.83 | 6.01 |
| 01/22 | 2,400 | 2,400 | 2,282 | 2,289 | -3.74% | 64,800 | 128億8066万 | +14.68% | 36.54 | 5.66 |
| 01/21 | 2,247 | 2,381 | 2,213 | 2,378 | +5.88% | 98,800 | 133億8148万 | +20.77% | 37.96 | 5.88 |
| 01/20 | 2,200 | 2,248 | 2,181 | 2,246 | +2.79% | 32,200 | 126億3869万 | +15.83% | 35.85 | 5.55 |
| 01/19 | 2,174 | 2,205 | 2,170 | 2,185 | +1.11% | 21,800 | 122億9543万 | +14.04% | 34.88 | 5.4 |
| 01/16 | 2,220 | 2,220 | 2,133 | 2,161 | -1.77% | 34,400 | 121億6037万 | +13.92% | 34.49 | 5.34 |
| 01/15 | 2,108 | 2,200 | 2,106 | 2,200 | +4.02% | 25,600 | 123億7984万 | +17.08% | 35.12 | 5.44 |
| 01/14 | 2,145 | 2,156 | 2,111 | 2,115 | -0.28% | 20,000 | 119億152万 | +13.47% | 33.76 | 5.23 |
| 01/13 | 2,164 | 2,164 | 2,091 | 2,121 | +2.46% | 43,500 | 119億3529万 | +14.46% | 33.85 | 5.24 |
| 01/09 | 1,983 | 2,070 | 1,976 | 2,070 | +4.33% | 39,700 | 116億4830万 | +12.5% | 33.04 | 5.12 |
| 01/08 | 1,964 | 1,998 | 1,950 | 1,984 | +1.74% | 13,900 | 111億6436万 | +8.47% | 31.67 | 4.9 |
| 01/07 | 1,992 | 2,004 | 1,950 | 1,950 | -2.16% | 21,800 | 109億7304万 | +7.14% | 31.12 | 4.82 |
| 01/06 | 1,972 | 2,020 | 1,946 | 1,993 | +3.64% | 58,300 | 112億1500万 | +9.87% | 31.81 | 4.93 |
| 01/05 | 1,887 | 1,930 | 1,864 | 1,923 | +2.72% | 34,300 | 108億2110万 | +6.6% | 30.69 | 4.75 |
| 2025 | ||||||||||
| 12/30 | 1,901 | 1,906 | 1,862 | 1,872 | -0.27% | 36,600 | 105億3411万 | +4.46% | 29.88 | 4.58 |
| 12/29 | 1,928 | 1,930 | 1,850 | 1,877 | -1.57% | 28,700 | 105億6225万 | +5.27% | 29.96 | 4.59 |
| 12/26 | 1,890 | 1,919 | 1,866 | 1,907 | +0.69% | 31,300 | 107億3107万 | +7.38% | 30.44 | 4.67 |
| 12/25 | 1,910 | 1,912 | 1,880 | 1,894 | -0.11% | 22,100 | 106億5791万 | +7.13% | 30.23 | 4.64 |
| 12/24 | 1,930 | 1,949 | 1,850 | 1,896 | -0.99% | 54,800 | 106億6917万 | +7.91% | 30.26 | 4.64 |
| 12/23 | 2,021 | 2,035 | 1,894 | 1,915 | -5.1% | 92,600 | 107億7608万 | +9.74% | 30.57 | 4.69 |
| 12/22 | 1,963 | 2,038 | 1,937 | 2,018 | +4.94% | 145,600 | 113億5568万 | +16.38% | 32.21 | 4.94 |
| 12/19 | 1,837 | 1,962 | 1,837 | 1,923 | +6.07% | 77,200 | 108億2110万 | +12.13% | 30.69 | 4.71 |
| 12/18 | 1,810 | 1,837 | 1,785 | 1,813 | +2.43% | 55,400 | 102億211万 | +6.52% | 28.94 | 4.44 |
| 12/17 | 1,721 | 1,780 | 1,702 | 1,770 | +3.51% | 30,200 | 99億6014万 | +4.86% | 28.25 | 4.33 |
| 12/16 | 1,692 | 1,725 | 1,666 | 1,710 | +1.12% | 19,400 | 96億2251万 | +2.03% | 27.29 | 4.19 |
| 12/15 | 1,616 | 1,728 | 1,612 | 1,691 | +4.38% | 27,600 | 95億1559万 | +1.62% | 26.99 | 4.14 |
| 12/12 | 1,609 | 1,664 | 1,607 | 1,620 | +0.12% | 32,700 | 91億1606万 | -2% | 25.86 | 3.97 |
| 12/11 | 1,665 | 1,678 | 1,606 | 1,618 | -2.82% | 41,500 | 91億480万 | -1.64% | 25.83 | 3.96 |
| 12/10 | 1,723 | 1,726 | 1,662 | 1,665 | -3.25% | 38,800 | 93億6928万 | +1.71% | 26.58 | 4.08 |
| 12/09 | 1,703 | 1,742 | 1,703 | 1,721 | +0.23% | 21,200 | 96億8441万 | +5.84% | 27.47 | 4.21 |
| 12/08 | 1,820 | 1,843 | 1,703 | 1,717 | -5.66% | 66,300 | 96億6190万 | +6.18% | 27.41 | 4.2 |
| 12/05 | 1,825 | 1,843 | 1,815 | 1,820 | -0.27% | 21,400 | 102億4150万 | +13.25% | 29.05 | 4.46 |
| 12/04 | 1,821 | 1,856 | 1,815 | 1,825 | +1.39% | 35,900 | 102億6964万 | +14.49% | 29.13 | 4.47 |
| 12/03 | 1,820 | 1,829 | 1,785 | 1,800 | -0.17% | 35,100 | 101億2896万 | +13.71% | 28.73 | 4.41 |
| 12/02 | 1,807 | 1,843 | 1,798 | 1,803 | +2.04% | 36,300 | 101億4584万 | +14.48% | 28.78 | 4.41 |
| 12/01 | 1,840 | 1,849 | 1,760 | 1,767 | -1.83% | 73,700 | 99億4326万 | +12.69% | 28.2 | 4.33 |
| 11/28 | 1,750 | 1,810 | 1,750 | 1,800 | +4.47% | 46,800 | 101億2896万 | +15.24% | 28.73 | 4.41 |
| 11/27 | 1,670 | 1,745 | 1,656 | 1,723 | +4.93% | 44,400 | 96億9566万 | +10.59% | 27.5 | 4.22 |
| 11/26 | 1,635 | 1,643 | 1,598 | 1,642 | +0.43% | 25,700 | 92億3986万 | +6.07% | 26.21 | 4.02 |
| 11/25 | 1,739 | 1,739 | 1,635 | 1,635 | -3.82% | 27,400 | 92億47万 | +6.17% | 26.1 | 4 |
| 11/21 | 1,666 | 1,742 | 1,655 | 1,700 | -1.28% | 52,300 | 95億6624万 | +11.26% | 27.13 | 4.16 |
| 11/20 | 1,629 | 1,727 | 1,617 | 1,722 | +6.69% | 103,400 | 96億9003万 | +13.74% | 27.49 | 4.22 |
| 11/19 | 1,599 | 1,624 | 1,557 | 1,614 | +1.13% | 25,700 | 90億8230万 | +7.6% | 25.76 | 3.95 |
| 11/18 | 1,616 | 1,639 | 1,588 | 1,596 | -2.09% | 38,700 | 89億8101万 | +7.26% | 25.47 | 3.91 |
| 11/17 | 1,566 | 1,631 | 1,556 | 1,630 | +4.42% | 71,100 | 91億7233万 | +10.36% | 26.02 | 3.99 |
| 11/14 | 1,558 | 1,572 | 1,513 | 1,561 | -1.45% | 62,600 | 87億8405万 | +6.41% | 24.92 | 3.82 |
| 11/13 | 1,590 | 1,643 | 1,566 | 1,584 | +8.27% | 167,400 | 89億1348万 | +8.49% | 25.28 | 3.88 |
| 11/12 | 1,465 | 1,478 | 1,436 | 1,463 | -0.07% | 43,800 | 82億3259万 | +0.62% | 23.35 | 3.58 |
| 11/11 | 1,450 | 1,482 | 1,425 | 1,464 | +2.38% | 35,900 | 82億3822万 | +0.76% | 23.37 | 3.58 |
| 11/10 | 1,456 | 1,468 | 1,430 | 1,430 | +0.99% | 24,000 | 80億4689万 | -1.31% | 22.82 | 3.5 |
| 11/07 | 1,411 | 1,432 | 1,401 | 1,416 | -0.07% | 18,300 | 79億6811万 | -1.94% | 22.6 | 3.47 |
| 11/06 | 1,421 | 1,434 | 1,397 | 1,417 | +1.14% | 41,700 | 79億7374万 | -1.67% | 22.62 | 3.47 |
| 11/05 | 1,410 | 1,414 | 1,348 | 1,401 | -0.57% | 68,700 | 78億8370万 | -2.84% | 22.36 | 3.43 |
| 11/04 | 1,499 | 1,499 | 1,405 | 1,409 | -4.8% | 63,900 | 79億2872万 | -2.36% | 22.49 | 3.45 |
| 10/31 | 1,492 | 1,500 | 1,460 | 1,480 | 0% | 29,400 | 83億2825万 | +2.49% | 23.62 | 3.62 |
| 10/30 | 1,487 | 1,500 | 1,435 | 1,480 | -0.47% | 49,000 | 83億2825万 | +2.56% | 23.62 | 3.62 |
| 10/29 | 1,566 | 1,588 | 1,482 | 1,487 | -4.62% | 93,600 | 83億6764万 | +3.05% | 23.73 | 3.64 |
| 10/28 | 1,611 | 1,624 | 1,553 | 1,559 | -2.56% | 46,800 | 87億7280万 | +8.04% | 24.88 | 3.82 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2024年 3月期 | 1,462 3/6 | 1,051 2/14 | 995,200 12/15 | +20.38% 3/6 | -12.33% 4/17 |
| 2025年 3月期 | 1,277 7/22 | 822 12/25 | 190,600 7/2 | +16.16% 7/10 | -17.82% 8/6 |
| 最新 | 1,565 2026/3/27 | 20,700 | -1.14% 1,583 | ||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- -23%（0.77倍）
- 2025/12/30 vs 2024/12/30
- 99%（1.99倍）
- 2026/03/27 vs 2025/12/30
- -16%（0.84倍）
- 過去安値
822円（2024/12/25） - 90%（1.9倍）
1,565円（3/27）
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。
