S&J（5599）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

8/17

前日 (8/14): 999
始値: 990
高値: 1,000
安値: 973
終値 -1.3%: 986
出来高 +106.48%: 66,900

乖離率

株価（5日） 移動平均値: -5.28%
1,041
株価（25日） 移動平均値: -9.54%
1,090
出来高（5日） 移動平均値: +8.22%
61,820

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	990	1,000	973	986	-1.3%	66,900	55億4841万	-9.54%	13.56	2.58
08/14	983	1,019	983	999	+0.91%	32,400	56億2157万	-8.68%	13.74	2.62
08/13	990	1,039	980	990	-13.16%	150,400	55億7092万	-9.75%	13.62	2.59
08/12	1,119	1,140	1,092	1,140	+4.68%	39,800	64億1500万	+3.45%	15.68	2.99
08/10	1,080	1,096	1,068	1,089	+1.02%	19,600	61億2802万	-1.09%	14.98	2.85
08/07	1,084	1,094	1,072	1,078	-0.55%	4,700	60億6612万	-2.18%	14.83	2.82
08/06	1,085	1,102	1,072	1,084	+0.74%	11,700	60億9988万	-1.54%	14.91	2.84
08/05	1,101	1,108	1,076	1,076	-0.92%	9,300	60億5486万	-2%	14.8	2.82
08/04	1,079	1,090	1,073	1,086	-0.28%	4,000	61億1113万	-1.09%	14.94	2.85
08/03	1,071	1,090	1,045	1,089	+3.71%	8,200	61億2802万	-0.64%	14.98	2.85
07/31	1,042	1,074	1,041	1,050	-0.1%	7,800	59億856万	-3.76%	14.44	2.75
07/30	1,062	1,073	1,050	1,051	-1.04%	8,900	59億1418万	-3.4%	14.46	2.75
07/29	1,083	1,098	1,047	1,062	-2.75%	44,600	59億7608万	-2.21%	14.61	2.78
07/28	1,103	1,119	1,073	1,092	-2.24%	10,600	61億4490万	+0.92%	15.02	2.86
07/27	1,072	1,117	1,072	1,117	+4.2%	16,500	62億8558万	+3.62%	15.36	2.93
07/24	1,105	1,105	1,061	1,072	-3.77%	28,800	60億3235万	-0.09%	14.75	2.81
07/23	1,140	1,154	1,110	1,114	-1.85%	24,100	62億6870万	+4.21%	15.32	2.92
07/22	1,123	1,135	1,102	1,135	+1.61%	20,400	63億8687万	+6.67%	15.61	2.97
07/21	1,160	1,160	1,114	1,117	-2.53%	28,000	62億8558万	+5.68%	15.36	2.93
07/17	1,170	1,177	1,124	1,146	-2.88%	40,600	64億4877万	+9.04%	15.76	3
07/16	1,188	1,226	1,171	1,180	+1.64%	42,200	66億4009万	+13.14%	16.23	3.09
07/15	1,149	1,175	1,127	1,161	+3.57%	20,900	65億3317万	+12.39%	15.97	3.04
07/14	1,118	1,141	1,106	1,121	+0.27%	24,900	63億809万	+9.47%	15.42	2.94
07/13	1,114	1,129	1,104	1,118	+1.54%	12,600	62億9120万	+9.82%	15.38	2.93
07/10	1,073	1,112	1,065	1,101	+2.32%	20,300	61億9554万	+8.9%	15.14	2.89
07/09	1,081	1,092	1,068	1,076	-0.65%	17,300	60億5486万	+7.17%	14.8	2.82
07/08	1,100	1,113	1,080	1,083	-1.55%	16,100	60億9425万	+8.73%	14.9	2.84
07/07	1,150	1,150	1,100	1,100	-1.79%	28,700	61億8992万	+11.22%	15.13	2.88
07/06	1,097	1,145	1,090	1,120	+0.72%	47,200	63億246万	+14.17%	15.41	2.93
07/03	1,062	1,114	1,041	1,112	+5.9%	54,900	62億5744万	+14.64%	15.3	2.91
07/02	1,053	1,084	1,046	1,050	+1.74%	20,000	59億856万	+9.26%	14.44	2.75
07/01	1,068	1,071	1,016	1,032	-3.73%	24,100	58億727万	+7.95%	14.2	2.7
06/30	1,038	1,076	1,025	1,072	+5%	47,600	60億3235万	+12.61%	14.75	2.81
06/29	1,000	1,030	1,000	1,021	+4.93%	36,800	57億4537万	+7.93%	14.04	2.68
06/26	989	989	973	973	-1.12%	8,400	54億7526万	+3.07%	13.38	2.55
06/25	999	999	975	984	-0.3%	13,900	55億3716万	+4.13%	13.53	2.58
06/24	969	1,001	969	987	+1.86%	29,700	55億5404万	+4.56%	13.58	2.59
06/23	1,008	1,008	958	969	-2.42%	26,400	54億5275万	+2.43%	13.33	2.54
06/22	976	1,002	973	993	+1.74%	24,400	55億8780万	+4.75%	13.66	2.6
06/19	1,000	1,000	965	976	-1.71%	28,800	54億9214万	+2.95%	13.42	2.56
06/18	997	1,025	990	993	+1.12%	47,000	55億8780万	+4.31%	13.66	2.6
06/17	973	1,006	971	982	+1.97%	23,800	55億2591万	+2.72%	13.51	2.57
06/16	969	972	950	963	-0.31%	24,300	54億1899万	-0.93%	13.25	2.52
06/15	944	975	944	966	+2.66%	20,900	54億3587万	-2.23%	13.29	2.53
06/12	936	948	919	941	+2.17%	35,300	52億9519万	-6.37%	12.94	2.47
06/11	925	943	908	921	-1.5%	37,300	51億8265万	-9.88%	12.67	2.41
06/10	967	977	925	935	-4.59%	64,000	52億6143万	-9.75%	12.86	2.45
06/09	935	999	935	980	+4.81%	52,900	55億1465万	-6.58%	13.48	2.57
06/08	928	938	898	935	+0.75%	37,100	52億6143万	-11.88%	12.86	2.45
06/05	898	944	898	928	+4.74%	48,500	52億2204万	-13.83%	12.76	2.43
06/04	896	900	866	886	-1.12%	42,300	49億8569万	-18.86%	12.19	2.32
06/03	918	931	880	896	-0.78%	83,200	50億4197万	-19.28%	12.32	2.35
06/02	840	920	835	903	+5.61%	118,300	50億8136万	-20.02%	12.42	2.37
06/01	887	890	840	855	-3.72%	107,600	48億1125万	-25.78%	11.76	2.24
05/29	920	932	888	888	-3.48%	101,000	49億9695万	-24.62%	12.21	2.33
05/28	919	935	910	920	-0.33%	63,200	51億7702万	-23.46%	12.65	2.41
05/27	938	946	916	923	-1.28%	73,300	51億9390万	-24.59%	12.7	2.42
05/26	953	955	928	935	-3.41%	69,800	52億6143万	-24.96%	12.86	2.45
05/25	994	994	944	968	-1.93%	53,100	54億4712万	-23.66%	13.31	2.54
05/22	981	1,003	981	987	+0.82%	38,000	55億5404万	-23.25%	13.58	2.59
05/21	1,012	1,012	976	979	-3.74%	57,500	55億902万	-24.87%	13.47	2.57
05/20	1,013	1,017	992	1,017	-0.49%	34,700	57億2286万	-23.01%	13.99	2.67
05/19	1,020	1,058	1,001	1,022	+1.19%	53,400	57億5099万	-23.73%	14.06	2.68
05/18	1,036	1,046	986	1,010	-5.25%	132,400	56億8347万	-25.79%	13.89	2.65
05/15	1,080	1,083	1,045	1,066	-2.38%	79,700	59億9859万	-22.7%	14.66	2.79
05/14	1,131	1,176	1,091	1,092	-21.5%	255,300	61億4490万	-21.78%	15.02	2.86
05/13	1,366	1,399	1,339	1,391	+3.27%	30,600	78億2743万	-1.35%	19.13	3.65
05/12	1,408	1,408	1,340	1,347	-4.33%	39,200	75億7983万	-4.6%	18.53	3.53
05/11	1,360	1,437	1,360	1,408	+3.99%	46,500	79億2309万	-0.64%	19.37	3.69
05/08	1,290	1,358	1,290	1,354	+5.7%	26,500	76億1922万	-4.45%	18.62	3.55
05/07	1,267	1,300	1,267	1,281	+1.51%	12,100	72億844万	-9.73%	17.62	3.36
05/01	1,265	1,300	1,250	1,262	-0.79%	31,200	71億152万	-11.81%	17.36	3.31
04/30	1,324	1,324	1,265	1,272	-3.93%	36,700	71億5779万	-11.67%	17.5	3.33
04/28	1,295	1,399	1,295	1,324	+1.07%	42,100	74億5041万	-8.69%	18.21	3.47
04/27	1,334	1,334	1,284	1,310	-3.11%	80,600	73億7163万	-10.03%	18.02	3.43
04/24	1,350	1,396	1,300	1,352	-0.88%	51,800	76億797万	-7.4%	18.6	3.54
04/23	1,473	1,473	1,360	1,364	-7.9%	64,500	76億7550万	-6.96%	18.76	3.57
04/22	1,493	1,500	1,460	1,481	-0.87%	22,500	83億3388万	+0.54%	20.37	3.88
04/21	1,488	1,560	1,481	1,494	+0.54%	55,700	84億703万	+1.15%	20.55	3.92
04/20	1,529	1,543	1,486	1,486	+1.09%	27,900	83億6201万	+0.41%	20.44	3.89
04/17	1,489	1,505	1,455	1,470	-0.74%	10,700	82億7198万	-1.08%	20.22	3.85
04/16	1,497	1,532	1,470	1,481	+0.75%	16,300	83億3388万	-0.94%	20.37	3.88
04/15	1,460	1,489	1,459	1,470	+2.8%	10,200	82億7198万	-2.07%	20.22	3.85
04/14	1,443	1,452	1,429	1,430	+1.2%	8,900	80億4689万	-5.24%	19.67	3.75
04/13	1,419	1,443	1,400	1,413	-1.53%	14,700	79億5123万	-6.73%	19.44	3.7
04/10	1,487	1,517	1,429	1,435	-3.5%	12,600	80億7503万	-5.9%	19.74	3.76
04/09	1,547	1,549	1,484	1,487	-3.32%	14,600	83億6764万	-2.87%	20.45	3.9
04/08	1,476	1,538	1,476	1,538	+4.2%	16,300	86億5463万	+0.39%	21.16	4.03
04/07	1,494	1,521	1,461	1,476	+0.34%	10,500	83億574万	-3.53%	20.3	3.87
04/06	1,436	1,491	1,436	1,471	+1.52%	9,600	82億7761万	-4.17%	20.23	3.85
04/03	1,441	1,486	1,441	1,449	+0.56%	18,400	81億5381万	-6.03%	19.93	3.8
04/02	1,496	1,511	1,425	1,441	-2.7%	44,500	81億879万	-6.91%	19.82	3.78
04/01	1,449	1,491	1,449	1,481	+5.18%	17,000	83億3388万	-4.64%	20.37	3.88
03/31	1,401	1,435	1,381	1,408	+0.07%	19,600	79億2309万	-9.16%	19.36	3.65
03/30	1,456	1,473	1,402	1,407	-10.1%	32,700	79億1747万	-10.1%	19.35	3.65
03/27	1,485	1,565	1,485	1,565	+5.39%	20,700	88億656万	-1.14%	21.52	4.06
03/26	1,531	1,531	1,480	1,485	-2.56%	12,600	83億5639万	-6.78%	20.42	3.85
03/25	1,493	1,532	1,493	1,524	+2.08%	12,100	85億7585万	-4.99%	20.96	3.95
03/24	1,447	1,493	1,440	1,493	+5.81%	17,800	84億140万	-7.5%	20.53	3.87
03/23	1,455	1,479	1,411	1,411	-4.79%	45,100	79億3997万	-13.49%	19.4	3.66

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
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	+20.38% 3/6	-12.33% 4/17
2025年 3月期	1,277 7/22	822 12/25	190,600 7/2	71億8593万	46億2555万	+16.16% 7/10	-17.82% 8/6
2026年 3月期	2,516 1/23	871 4/7	407,800 10/23	141億5803万	49億129万	+20.75% 1/21	-33.84% 2/24
最新	986 2026/8/17		66,900	55億4841万		-9.54% 1,090

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）
2026/08/17 vs 2025/12/30: -47%（0.53倍）
過去安値 822円（2024/12/25）: 20%（1.2倍）
986円（8/17）

S&J（5599）の株価チャート

株価

8/17

乖離率

2026/03/23～2026/08/17

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート