S&J（5599）の株価チャート
株価
6/19
- 前日 (6/18)
- 993
- 始値
- 1,000
- 高値
- 1,000
- 安値
- 965
- 終値 -1.71%
- 976
- 出来高 -38.72%
- 28,800
乖離率
- 株価（5日）
移動平均値 - 0%
976 - 株価（25日）
移動平均値 - +2.95%
948 - 出来高（5日）
移動平均値 - -0.55%
28,960
2026/01/22～2026/06/19
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 | ||||||||||
| 06/19 | 1,000 | 1,000 | 965 | 976 | -1.71% | 28,800 | 54億9214万 | +2.95% | 13.43 | 2.53 |
| 06/18 | 997 | 1,025 | 990 | 993 | +1.12% | 47,000 | 55億8780万 | +4.31% | 13.66 | 2.57 |
| 06/17 | 973 | 1,006 | 971 | 982 | +1.97% | 23,800 | 55億2591万 | +2.72% | 13.51 | 2.54 |
| 06/16 | 969 | 972 | 950 | 963 | -0.31% | 24,300 | 54億1899万 | -0.93% | 13.25 | 2.5 |
| 06/15 | 944 | 975 | 944 | 966 | +2.66% | 20,900 | 54億3587万 | -2.23% | 13.29 | 2.5 |
| 06/12 | 936 | 948 | 919 | 941 | +2.17% | 35,300 | 52億9519万 | -6.37% | 12.94 | 2.44 |
| 06/11 | 925 | 943 | 908 | 921 | -1.5% | 37,300 | 51億8265万 | -9.88% | 12.67 | 2.39 |
| 06/10 | 967 | 977 | 925 | 935 | -4.59% | 64,000 | 52億6143万 | -9.75% | 12.86 | 2.42 |
| 06/09 | 935 | 999 | 935 | 980 | +4.81% | 52,900 | 55億1465万 | -6.58% | 13.48 | 2.54 |
| 06/08 | 928 | 938 | 898 | 935 | +0.75% | 37,100 | 52億6143万 | -11.88% | 12.86 | 2.42 |
| 06/05 | 898 | 944 | 898 | 928 | +4.74% | 48,500 | 52億2204万 | -13.83% | 12.77 | 2.4 |
| 06/04 | 896 | 900 | 866 | 886 | -1.12% | 42,300 | 49億8569万 | -18.86% | 12.19 | 2.3 |
| 06/03 | 918 | 931 | 880 | 896 | -0.78% | 83,200 | 50億4197万 | -19.28% | 12.33 | 2.32 |
| 06/02 | 840 | 920 | 835 | 903 | +5.61% | 118,300 | 50億8136万 | -20.02% | 12.42 | 2.34 |
| 06/01 | 887 | 890 | 840 | 855 | -3.72% | 107,600 | 48億1125万 | -25.78% | 11.76 | 2.22 |
| 05/29 | 920 | 932 | 888 | 888 | -3.48% | 101,000 | 49億9695万 | -24.62% | 12.22 | 2.3 |
| 05/28 | 919 | 935 | 910 | 920 | -0.33% | 63,200 | 51億7702万 | -23.46% | 12.66 | 2.38 |
| 05/27 | 938 | 946 | 916 | 923 | -1.28% | 73,300 | 51億9390万 | -24.59% | 12.7 | 2.39 |
| 05/26 | 953 | 955 | 928 | 935 | -3.41% | 69,800 | 52億6143万 | -24.96% | 12.86 | 2.42 |
| 05/25 | 994 | 994 | 944 | 968 | -1.93% | 53,100 | 54億4712万 | -23.66% | 13.32 | 2.51 |
| 05/22 | 981 | 1,003 | 981 | 987 | +0.82% | 38,000 | 55億5404万 | -23.25% | 13.58 | 2.56 |
| 05/21 | 1,012 | 1,012 | 976 | 979 | -3.74% | 57,500 | 55億902万 | -24.87% | 13.47 | 2.54 |
| 05/20 | 1,013 | 1,017 | 992 | 1,017 | -0.49% | 34,700 | 57億2286万 | -23.01% | 13.99 | 2.64 |
| 05/19 | 1,020 | 1,058 | 1,001 | 1,022 | +1.19% | 53,400 | 57億5099万 | -23.73% | 14.06 | 2.65 |
| 05/18 | 1,036 | 1,046 | 986 | 1,010 | -5.25% | 132,400 | 56億8347万 | -25.79% | 13.89 | 2.62 |
| 05/15 | 1,080 | 1,083 | 1,045 | 1,066 | -2.38% | 79,700 | 59億9859万 | -22.7% | 14.66 | 2.76 |
| 05/14 | 1,131 | 1,176 | 1,091 | 1,092 | -21.5% | 255,300 | 61億4490万 | -21.78% | 15.02 | 2.83 |
| 05/13 | 1,366 | 1,399 | 1,339 | 1,391 | +3.27% | 30,600 | 78億2743万 | -1.35% | 19.13 | 3.6 |
| 05/12 | 1,408 | 1,408 | 1,340 | 1,347 | -4.33% | 39,200 | 75億7983万 | -4.6% | 18.53 | 3.49 |
| 05/11 | 1,360 | 1,437 | 1,360 | 1,408 | +3.99% | 46,500 | 79億2309万 | -0.64% | 19.37 | 3.65 |
| 05/08 | 1,290 | 1,358 | 1,290 | 1,354 | +5.7% | 26,500 | 76億1922万 | -4.45% | 18.63 | 3.51 |
| 05/07 | 1,267 | 1,300 | 1,267 | 1,281 | +1.51% | 12,100 | 72億844万 | -9.73% | 17.62 | 3.32 |
| 05/01 | 1,265 | 1,300 | 1,250 | 1,262 | -0.79% | 31,200 | 71億152万 | -11.81% | 17.36 | 3.27 |
| 04/30 | 1,324 | 1,324 | 1,265 | 1,272 | -3.93% | 36,700 | 71億5779万 | -11.67% | 17.5 | 3.3 |
| 04/28 | 1,295 | 1,399 | 1,295 | 1,324 | +1.07% | 42,100 | 74億5041万 | -8.69% | 18.21 | 3.43 |
| 04/27 | 1,334 | 1,334 | 1,284 | 1,310 | -3.11% | 80,600 | 73億7163万 | -10.03% | 18.02 | 3.39 |
| 04/24 | 1,350 | 1,396 | 1,300 | 1,352 | -0.88% | 51,800 | 76億797万 | -7.4% | 18.6 | 3.5 |
| 04/23 | 1,473 | 1,473 | 1,360 | 1,364 | -7.9% | 64,500 | 76億7550万 | -6.96% | 18.76 | 3.53 |
| 04/22 | 1,493 | 1,500 | 1,460 | 1,481 | -0.87% | 22,500 | 83億3388万 | +0.54% | 20.37 | 3.84 |
| 04/21 | 1,488 | 1,560 | 1,481 | 1,494 | +0.54% | 55,700 | 84億703万 | +1.15% | 20.55 | 3.87 |
| 04/20 | 1,529 | 1,543 | 1,486 | 1,486 | +1.09% | 27,900 | 83億6201万 | +0.41% | 20.44 | 3.85 |
| 04/17 | 1,489 | 1,505 | 1,455 | 1,470 | -0.74% | 10,700 | 82億7198万 | -1.08% | 20.22 | 3.81 |
| 04/16 | 1,497 | 1,532 | 1,470 | 1,481 | +0.75% | 16,300 | 83億3388万 | -0.94% | 20.37 | 3.84 |
| 04/15 | 1,460 | 1,489 | 1,459 | 1,470 | +2.8% | 10,200 | 82億7198万 | -2.07% | 20.22 | 3.81 |
| 04/14 | 1,443 | 1,452 | 1,429 | 1,430 | +1.2% | 8,900 | 80億4689万 | -5.24% | 19.67 | 3.71 |
| 04/13 | 1,419 | 1,443 | 1,400 | 1,413 | -1.53% | 14,700 | 79億5123万 | -6.73% | 19.44 | 3.66 |
| 04/10 | 1,487 | 1,517 | 1,429 | 1,435 | -3.5% | 12,600 | 80億7503万 | -5.9% | 19.74 | 3.72 |
| 04/09 | 1,547 | 1,549 | 1,484 | 1,487 | -3.32% | 14,600 | 83億6764万 | -2.87% | 20.46 | 3.85 |
| 04/08 | 1,476 | 1,538 | 1,476 | 1,538 | +4.2% | 16,300 | 86億5463万 | +0.39% | 21.16 | 3.99 |
| 04/07 | 1,494 | 1,521 | 1,461 | 1,476 | +0.34% | 10,500 | 83億574万 | -3.53% | 20.3 | 3.82 |
| 04/06 | 1,436 | 1,491 | 1,436 | 1,471 | +1.52% | 9,600 | 82億7761万 | -4.17% | 20.24 | 3.81 |
| 04/03 | 1,441 | 1,486 | 1,441 | 1,449 | +0.56% | 18,400 | 81億5381万 | -6.03% | 19.93 | 3.75 |
| 04/02 | 1,496 | 1,511 | 1,425 | 1,441 | -2.7% | 44,500 | 81億879万 | -6.91% | 19.82 | 3.73 |
| 04/01 | 1,449 | 1,491 | 1,449 | 1,481 | +5.18% | 17,000 | 83億3388万 | -4.64% | 20.37 | 3.84 |
| 03/31 | 1,401 | 1,435 | 1,381 | 1,408 | +0.07% | 19,600 | 79億2309万 | -9.16% | 19.37 | 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% | 21.53 | 4.06 |
| 03/26 | 1,531 | 1,531 | 1,480 | 1,485 | -2.56% | 12,600 | 83億5639万 | -6.78% | 20.43 | 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% | 20.54 | 3.87 |
| 03/23 | 1,455 | 1,479 | 1,411 | 1,411 | -4.79% | 45,100 | 79億3997万 | -13.49% | 19.41 | 3.66 |
| 03/19 | 1,501 | 1,524 | 1,468 | 1,482 | -3.77% | 23,300 | 83億3951万 | -11.2% | 20.39 | 3.84 |
| 03/18 | 1,567 | 1,567 | 1,517 | 1,540 | -2.59% | 46,800 | 86億6588万 | -9.57% | 21.18 | 3.99 |
| 03/17 | 1,596 | 1,610 | 1,555 | 1,581 | +0.44% | 19,600 | 88億9660万 | -8.82% | 21.75 | 4.1 |
| 03/16 | 1,628 | 1,628 | 1,574 | 1,574 | -4.2% | 26,000 | 88億5721万 | -10.47% | 21.65 | 4.08 |
| 03/13 | 1,679 | 1,679 | 1,621 | 1,643 | -2.14% | 39,500 | 92億4548万 | -7.9% | 22.6 | 4.26 |
| 03/12 | 1,632 | 1,679 | 1,622 | 1,679 | +2.63% | 24,400 | 94億4806万 | -7.03% | 23.1 | 4.35 |
| 03/11 | 1,670 | 1,696 | 1,626 | 1,636 | -1.74% | 40,300 | 92億609万 | -10.45% | 22.5 | 4.24 |
| 03/10 | 1,615 | 1,669 | 1,599 | 1,665 | +4.32% | 31,400 | 93億6928万 | -10% | 22.9 | 4.31 |
| 03/09 | 1,529 | 1,596 | 1,524 | 1,596 | -3.21% | 51,900 | 89億8101万 | -14.97% | 21.95 | 4.14 |
| 03/06 | 1,553 | 1,659 | 1,553 | 1,649 | +3.78% | 43,400 | 92億7925万 | -13.71% | 22.68 | 4.27 |
| 03/05 | 1,578 | 1,622 | 1,578 | 1,589 | +5.37% | 37,200 | 89億4162万 | -18.05% | 21.86 | 4.12 |
| 03/04 | 1,485 | 1,549 | 1,467 | 1,508 | +0.27% | 64,900 | 84億8581万 | -23.34% | 20.74 | 3.91 |
| 03/03 | 1,577 | 1,577 | 1,502 | 1,504 | -6.06% | 63,100 | 84億6330万 | -24.84% | 20.69 | 3.9 |
| 03/02 | 1,620 | 1,646 | 1,596 | 1,601 | -2.73% | 44,000 | 90億914万 | -21.44% | 22.02 | 4.15 |
| 02/27 | 1,610 | 1,673 | 1,610 | 1,646 | +3.13% | 73,100 | 92億6237万 | -20.33% | 22.64 | 4.27 |
| 02/26 | 1,581 | 1,667 | 1,577 | 1,596 | +2.5% | 71,000 | 89億8101万 | -23.82% | 21.95 | 4.14 |
| 02/25 | 1,450 | 1,567 | 1,450 | 1,557 | +9.65% | 83,300 | 87億6155万 | -26.59% | 21.42 | 4.03 |
| 02/24 | 1,650 | 1,670 | 1,384 | 1,420 | -20.22% | 321,200 | 79億9062万 | -33.83% | 19.53 | 3.68 |
| 02/20 | 1,844 | 1,844 | 1,757 | 1,780 | -4.15% | 48,500 | 100億1641万 | -18.2% | 24.49 | 4.61 |
| 02/19 | 1,818 | 1,866 | 1,794 | 1,857 | +3% | 38,200 | 104億4971万 | -15.32% | 25.55 | 4.81 |
| 02/18 | 1,784 | 1,870 | 1,764 | 1,803 | +2.79% | 67,100 | 101億4584万 | -18.16% | 24.8 | 4.67 |
| 02/17 | 1,816 | 1,823 | 1,706 | 1,754 | -1.41% | 79,500 | 98億7010万 | -20.85% | 24.13 | 4.55 |
| 02/16 | 1,895 | 1,913 | 1,722 | 1,779 | -7.05% | 184,100 | 100億1078万 | -20.15% | 24.47 | 4.61 |
| 02/13 | 2,110 | 2,187 | 1,905 | 1,914 | -18.9% | 182,000 | 107億7046万 | -14.44% | 26.33 | 4.96 |
| 02/12 | 2,363 | 2,435 | 2,360 | 2,360 | +0.85% | 57,800 | 132億8019万 | +5.45% | 32.46 | 6.12 |
| 02/10 | 2,348 | 2,420 | 2,337 | 2,340 | +0.86% | 41,800 | 131億6764万 | +5.26% | 32.19 | 6.06 |
| 02/09 | 2,200 | 2,338 | 2,200 | 2,320 | +6.62% | 52,600 | 130億5510万 | +5.12% | 31.91 | 6.01 |
| 02/06 | 2,224 | 2,229 | 2,092 | 2,176 | -2.11% | 61,300 | 122億4478万 | -0.59% | 29.93 | 5.64 |
| 02/05 | 2,233 | 2,280 | 2,199 | 2,223 | +1.6% | 33,600 | 125億926万 | +2.11% | 30.58 | 5.76 |
| 02/04 | 2,212 | 2,225 | 2,161 | 2,188 | -1% | 53,500 | 123億1231万 | +1.11% | 30.1 | 5.67 |
| 02/03 | 2,225 | 2,255 | 2,161 | 2,210 | -0.54% | 54,000 | 124億3611万 | +2.7% | 30.4 | 5.73 |
| 02/02 | 2,300 | 2,300 | 2,198 | 2,222 | -5.04% | 85,400 | 125億363万 | +3.83% | 30.57 | 5.76 |
| 01/30 | 2,451 | 2,454 | 2,340 | 2,340 | -3.94% | 51,400 | 131億6764万 | +9.96% | 32.19 | 6.06 |
| 01/29 | 2,292 | 2,436 | 2,291 | 2,436 | +4.01% | 51,300 | 137億785万 | +15.18% | 33.51 | 6.31 |
| 01/28 | 2,290 | 2,383 | 2,270 | 2,342 | +2.27% | 49,800 | 131億7890万 | +11.84% | 32.22 | 6.07 |
| 01/27 | 2,349 | 2,373 | 2,263 | 2,290 | -3.42% | 57,500 | 128億8628万 | +10.47% | 31.5 | 5.93 |
| 01/26 | 2,402 | 2,451 | 2,333 | 2,371 | -2.55% | 70,500 | 133億4209万 | +15.55% | 32.62 | 6.14 |
| 01/23 | 2,307 | 2,516 | 2,307 | 2,433 | +6.29% | 79,100 | 136億9097万 | +20.09% | 33.47 | 6.3 |
| 01/22 | 2,400 | 2,400 | 2,282 | 2,289 | -3.74% | 64,800 | 128億8066万 | +14.68% | 31.49 | 5.93 |
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 | |
| 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 | 976 2026/6/19 | 28,800 | 54億9214万 | +2.95% 948 | |||
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）
- 2026/06/19 vs 2025/12/30
- -48%（0.52倍）
- 過去安値
822円（2024/12/25） - 19%（1.19倍）
976円（6/19）
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。
