- 5757
- 2026/09/25
- 時価
- 444億円
- PER 予
- 6.37倍
- 2010年以降
- 1.34-202.7倍
（2010-2026年） - PBR
- 0.74倍
- 2010年以降
- 0.27-1.7倍
（2010-2026年） - 配当 予
- 2%
- ROE 予
- 11.6%
- ROA 予
- 5.79%
- 資料
- Link
- CSV,JSON
CKサンエツ（5757）の時価総額の推移
- 2010年3月31日
- 44億6519万
- 2011年3月31日
- 51億9227万
- 2012年3月30日
- 83億3498万
- 2013年3月29日
- 113億4976万
- 2014年3月31日
- 76億6121万
- 2015年3月31日
- 96億5645万
- 2016年3月31日
- 92億1352万
- 2017年3月31日
- 141億3443万
- 2018年3月30日
- 420億3781万
- 2019年3月29日
- 235億1371万
- 2020年3月31日
- 240億7976万
- 2021年3月31日
- 345億1259万
- 2022年3月31日
- 316億5434万
- 2023年3月31日
- 360億1252万
- 2024年3月29日
- 332億9319万
- 2025年3月31日
- 324億4370万
- 2026年3月31日
- 343億448万
2026/04/28～2026/09/25
株価＆時価総額の推移
| 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 | ||||||||||
| 09/25 | 4,900 | 5,050 | 4,895 | 5,010 | +1.21% | 11,600 | - | -2.09% | - | - |
| 09/24 | 4,965 | 5,000 | 4,885 | 4,950 | -0.3% | 15,900 | - | -3.4% | - | - |
| 09/18 | 4,965 | 4,995 | 4,920 | 4,965 | +0.1% | 8,200 | - | -3.2% | - | - |
| 09/17 | 4,885 | 4,985 | 4,885 | 4,960 | +0.81% | 8,100 | - | -3.39% | - | - |
| 09/16 | 4,930 | 4,990 | 4,875 | 4,920 | +0.51% | 7,900 | - | -4.28% | - | - |
| 09/15 | 4,765 | 4,940 | 4,765 | 4,895 | +3.05% | 8,500 | - | -4.86% | - | - |
| 09/14 | 4,810 | 4,850 | 4,750 | 4,750 | -1.25% | 5,000 | - | -7.77% | - | - |
| 09/11 | 4,720 | 4,830 | 4,720 | 4,810 | +0.1% | 7,500 | - | -7.02% | - | - |
| 09/10 | 4,820 | 4,855 | 4,785 | 4,805 | -0.72% | 7,200 | - | -7.47% | - | - |
| 09/09 | 4,850 | 4,980 | 4,840 | 4,840 | -1.02% | 10,300 | - | -7.19% | - | - |
| 09/08 | 5,070 | 5,120 | 4,840 | 4,890 | -4.31% | 13,800 | - | -6.48% | - | - |
| 09/07 | 5,110 | 5,190 | 5,100 | 5,110 | -0.2% | 6,500 | - | -2.46% | - | - |
| 09/04 | 5,110 | 5,160 | 5,100 | 5,120 | +0.2% | 2,700 | - | -2.33% | - | - |
| 09/03 | 5,130 | 5,220 | 5,100 | 5,110 | -0.39% | 5,900 | - | -2.48% | - | - |
| 09/02 | 5,200 | 5,200 | 5,110 | 5,130 | -3.21% | 11,300 | - | -2.1% | - | - |
| 09/01 | 5,260 | 5,380 | 5,250 | 5,300 | 0% | 11,100 | - | +1.22% | - | - |
| 08/31 | 5,300 | 5,380 | 5,300 | 5,300 | -1.3% | 7,700 | - | +1.26% | - | - |
| 08/28 | 5,320 | 5,490 | 5,320 | 5,370 | -0.92% | 10,300 | - | +2.62% | - | - |
| 08/27 | 5,440 | 5,510 | 5,420 | 5,420 | -2.17% | 6,200 | - | +3.59% | - | - |
| 08/26 | 5,540 | 5,560 | 5,400 | 5,540 | +1.84% | 4,400 | - | +6.03% | - | - |
| 08/25 | 5,420 | 5,570 | 5,420 | 5,440 | -1.45% | 8,800 | - | +4.29% | - | - |
| 08/24 | 5,350 | 5,530 | 5,310 | 5,520 | +3.18% | 11,000 | - | +6.03% | - | - |
| 08/21 | 5,170 | 5,350 | 5,170 | 5,350 | +1.52% | 7,200 | - | +2.94% | - | - |
| 08/20 | 5,150 | 5,270 | 5,120 | 5,270 | +2.33% | 5,100 | - | +1.39% | - | - |
| 08/19 | 5,090 | 5,150 | 5,030 | 5,150 | -0.58% | 10,000 | - | -0.96% | - | - |
| 08/18 | 5,080 | 5,190 | 5,080 | 5,180 | +1.97% | 5,000 | - | -0.46% | - | - |
| 08/17 | 5,050 | 5,190 | 5,050 | 5,080 | -0.39% | 6,200 | - | -2.48% | - | - |
| 08/14 | 5,060 | 5,140 | 4,970 | 5,100 | +0.2% | 8,600 | - | -2.22% | - | - |
| 08/13 | 5,020 | 5,120 | 5,020 | 5,090 | +0.79% | 8,400 | - | -2.53% | - | - |
| 08/12 | 5,100 | 5,100 | 4,905 | 5,050 | +0.6% | 12,200 | - | -3.52% | - | - |
| 08/10 | 5,340 | 5,340 | 4,975 | 5,020 | -5.99% | 23,500 | - | -4.31% | - | - |
| 08/07 | 5,400 | 5,500 | 5,300 | 5,340 | +0.75% | 12,800 | - | +1.54% | - | - |
| 08/06 | 5,360 | 5,470 | 5,220 | 5,300 | -1.12% | 13,400 | - | +0.84% | - | - |
| 08/05 | 5,280 | 5,430 | 5,270 | 5,360 | +3.47% | 8,200 | - | +1.98% | - | - |
| 08/04 | 5,050 | 5,290 | 5,050 | 5,180 | +0.78% | 6,500 | - | -1.39% | - | - |
| 08/03 | 5,120 | 5,180 | 5,060 | 5,140 | -0.96% | 6,900 | - | -2.36% | - | - |
| 07/31 | 5,180 | 5,280 | 5,120 | 5,190 | +2.17% | 7,100 | - | -1.52% | - | - |
| 07/30 | 5,050 | 5,150 | 5,050 | 5,080 | -0.2% | 9,200 | - | -3.77% | - | - |
| 07/29 | 5,050 | 5,140 | 4,900 | 5,090 | +0.79% | 13,100 | - | -3.82% | - | - |
| 07/28 | 5,330 | 5,330 | 5,040 | 5,050 | -3.81% | 12,700 | - | -4.9% | - | - |
| 07/27 | 5,300 | 5,310 | 5,250 | 5,250 | -0.38% | 4,100 | - | -1.54% | - | - |
| 07/24 | 5,320 | 5,320 | 5,230 | 5,270 | -1.13% | 5,600 | - | -1.44% | - | - |
| 07/23 | 5,250 | 5,330 | 5,250 | 5,330 | +1.52% | 3,400 | - | -0.5% | - | - |
| 07/22 | 5,240 | 5,380 | 5,220 | 5,250 | -1.13% | 5,200 | - | -1.89% | - | - |
| 07/21 | 5,190 | 5,320 | 5,190 | 5,310 | +2.31% | 9,300 | - | -0.56% | - | - |
| 07/17 | 5,310 | 5,350 | 5,090 | 5,190 | -2.26% | 13,600 | - | -2.5% | - | - |
| 07/16 | 5,480 | 5,480 | 5,310 | 5,310 | -1.3% | 2,300 | - | +0.08% | - | - |
| 07/15 | 5,270 | 5,470 | 5,250 | 5,380 | +1.13% | 4,300 | - | +1.93% | - | - |
| 07/14 | 5,230 | 5,400 | 5,200 | 5,320 | +1.72% | 4,700 | - | +1.29% | - | - |
| 07/13 | 5,290 | 5,350 | 5,220 | 5,230 | -1.51% | 8,100 | - | +0.02% | - | - |
| 07/10 | 5,370 | 5,370 | 5,250 | 5,310 | +0.76% | 9,800 | - | +2% | - | - |
| 07/09 | 5,240 | 5,300 | 5,240 | 5,270 | +0.57% | 3,600 | - | +1.66% | - | - |
| 07/08 | 5,340 | 5,360 | 5,240 | 5,240 | -2.6% | 8,000 | - | +1.51% | - | - |
| 07/07 | 5,350 | 5,490 | 5,280 | 5,380 | +0.56% | 10,900 | - | +4.59% | - | - |
| 07/06 | 5,450 | 5,480 | 5,330 | 5,350 | 0% | 8,800 | - | +4.51% | - | - |
| 07/03 | 5,260 | 5,360 | 5,250 | 5,350 | +1.71% | 3,700 | - | +4.96% | - | - |
| 07/02 | 5,310 | 5,360 | 5,220 | 5,260 | -0.94% | 15,600 | - | +3.6% | - | - |
| 07/01 | 5,230 | 5,350 | 5,230 | 5,310 | +0.38% | 3,800 | - | +4.92% | - | - |
| 06/30 | 5,440 | 5,440 | 5,200 | 5,290 | -2.94% | 19,000 | - | +5.04% | - | - |
| 06/29 | 5,390 | 5,450 | 5,290 | 5,450 | +3.02% | 19,600 | - | +8.8% | - | - |
| 06/26 | 5,410 | 5,410 | 5,250 | 5,290 | -2.22% | 9,300 | - | +6.31% | - | - |
| 06/25 | 5,450 | 5,450 | 5,270 | 5,410 | 0% | 9,600 | - | +9.32% | - | - |
| 06/24 | 5,520 | 5,710 | 5,380 | 5,410 | -2.35% | 9,000 | - | +10.03% | - | - |
| 06/23 | 5,600 | 5,670 | 5,510 | 5,540 | -1.07% | 9,800 | - | +13.43% | - | - |
| 06/22 | 5,720 | 5,830 | 5,550 | 5,600 | -0.36% | 13,200 | - | +15.49% | - | - |
| 06/19 | 5,620 | 5,690 | 5,430 | 5,620 | +1.81% | 31,100 | - | +16.79% | - | - |
| 06/18 | 5,230 | 5,590 | 5,150 | 5,520 | +6.36% | 30,200 | - | +15.7% | - | - |
| 06/17 | 4,960 | 5,240 | 4,895 | 5,190 | +4.64% | 22,800 | - | +9.33% | - | - |
| 06/16 | 4,895 | 4,975 | 4,765 | 4,960 | +1.33% | 16,800 | - | +5.33% | - | - |
| 06/15 | 4,800 | 4,945 | 4,800 | 4,895 | +2.51% | 19,600 | - | +4.62% | - | - |
| 06/12 | 4,695 | 4,780 | 4,600 | 4,775 | +3.92% | 9,500 | - | +2.58% | - | - |
| 06/11 | 4,550 | 4,660 | 4,520 | 4,595 | -3.06% | 16,400 | - | -0.86% | - | - |
| 06/10 | 4,680 | 4,755 | 4,620 | 4,740 | +0.11% | 15,700 | - | +2.46% | - | - |
| 06/09 | 4,730 | 4,745 | 4,630 | 4,735 | +1.61% | 13,900 | - | +2.8% | - | - |
| 06/08 | 4,700 | 4,760 | 4,650 | 4,660 | -2.1% | 9,900 | - | +1.68% | - | - |
| 06/05 | 4,710 | 4,810 | 4,660 | 4,760 | +1.06% | 6,800 | - | +4.32% | - | - |
| 06/04 | 4,740 | 4,775 | 4,680 | 4,710 | -1.77% | 5,700 | - | +3.81% | - | - |
| 06/03 | 4,690 | 4,840 | 4,690 | 4,795 | +0.74% | 5,800 | - | +6.2% | - | - |
| 06/02 | 4,745 | 4,795 | 4,560 | 4,760 | -0.94% | 11,700 | - | +5.99% | - | - |
| 06/01 | 4,850 | 4,885 | 4,755 | 4,805 | -0.93% | 12,500 | - | +7.45% | - | - |
| 05/29 | 4,860 | 4,980 | 4,800 | 4,850 | -0.31% | 11,000 | - | +8.96% | - | - |
| 05/28 | 4,605 | 4,870 | 4,570 | 4,865 | +4.06% | 18,900 | - | +9.79% | - | - |
| 05/27 | 4,590 | 4,675 | 4,590 | 4,675 | +1.41% | 8,700 | - | +6.01% | - | - |
| 05/26 | 4,625 | 4,625 | 4,545 | 4,610 | -0.32% | 4,700 | - | +4.82% | - | - |
| 05/25 | 4,665 | 4,670 | 4,560 | 4,625 | -0.11% | 8,300 | - | +5.45% | - | - |
| 05/22 | 4,590 | 4,635 | 4,590 | 4,630 | +0.87% | 4,600 | - | +5.93% | - | - |
| 05/21 | 4,550 | 4,635 | 4,550 | 4,590 | +0.11% | 7,300 | - | +5.42% | - | - |
| 05/20 | 4,670 | 4,670 | 4,510 | 4,585 | -1.82% | 14,000 | - | +5.57% | - | - |
| 05/19 | 4,715 | 4,715 | 4,650 | 4,670 | 0% | 7,400 | - | +7.8% | - | - |
| 05/18 | 4,595 | 4,760 | 4,595 | 4,670 | +1.63% | 13,100 | - | +8.13% | - | - |
| 05/15 | 4,790 | 4,790 | 4,515 | 4,595 | -6.8% | 32,800 | - | +6.79% | - | - |
| 05/14 | 4,930 | 4,930 | 4,930 | 4,930 | +16.55% | 11,100 | - | +14.95% | - | - |
| 05/13 | 4,245 | 4,335 | 4,230 | 4,230 | 0% | 5,000 | - | -0.73% | - | - |
| 05/12 | 4,275 | 4,305 | 4,170 | 4,230 | -1.05% | 4,400 | - | -0.73% | - | - |
| 05/11 | 4,315 | 4,315 | 4,230 | 4,275 | -0.35% | 5,500 | - | +0.35% | - | - |
| 05/08 | 4,330 | 4,335 | 4,260 | 4,290 | -1.49% | 6,800 | - | +0.82% | - | - |
| 05/07 | 4,300 | 4,360 | 4,255 | 4,355 | +2.35% | 6,800 | - | +2.49% | - | - |
| 05/01 | 4,115 | 4,265 | 4,080 | 4,255 | +2.53% | 20,700 | - | +0.31% | - | - |
| 04/30 | 4,160 | 4,235 | 4,055 | 4,150 | -0.24% | 41,300 | - | -2.17% | - | - |
| 04/28 | 4,060 | 4,160 | 4,060 | 4,160 | +1.09% | 6,900 | - | -2.05% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 640 2/12 | 450 12/1 | 32,200 2/12 | - | - | 44億6519万 3/31 |
| 2011年 3月期 | 830 3/10 | 440 9/3 | 30,800 2/22 | 65億5949万 | 34億7732万 | 51億9227万 3/31 |
| 2012年 3月期 | 980 3/23 | 606 4/8 | 32,300 5/6 | 77億4494万 | 47億8921万 | 83億3498万 3/30 |
| 2013年 3月期 | 1,289 3/28 | 760 11/19 11/16 | 20,000 3/7 | 101億8696万 | 60億628万 | 113億4976万 3/29 |
| 2014年 3月期 | 1,650 5/13 | 945 6/26 | 23,300 9/18 | 130億3995万 | 74億6833万 | 76億6121万 3/31 |
| 2015年 3月期 | 1,400 3/24 | 1,052 5/8 | 30,300 12/4 | 124億1380万 | 93億2808万 | 96億5645万 3/31 |
| 2016年 3月期 | 1,424 6/18 | 1,021 2/12 | 27,600 5/25 | 126億2660万 | 90億5320万 | 92億1352万 3/31 |
| 2017年 3月期 | 1,929 3/21 | 925 4/28 | 53,800 12/15 | 171億444万 | 82億197万 | 141億3443万 3/31 |
| 2018年 3月期 | 5,530 3/16 | 1,551 4/14 | 177,400 3/16 | 490億3451万 | 137億5271万 | 420億3781万 3/30 |
| 2019年 3月期 | 6,870 4/25 | 1,880 12/25 | 354,200 4/26 | 609億1629万 | 166億6996万 | 235億1371万 3/29 |
| 2020年 3月期 | 3,545 1/21 | 1,900 3/13 | 59,900 3/13 | 314億3351万 | 168億4730万 | 240億7976万 3/31 |
| 2021年 3月期 | 4,285 3/31 | 2,532 4/6 | 20,400 3/29 | 379億9509万 | 224億5124万 | 345億1259万 3/31 |
| 2022年 3月期 | 4,520 1/13 | 2,812 8/3 | 47,800 3/29 | 400億7884万 | 249億3400万 | 316億5434万 3/31 |
| 2023年 3月期 | 4,425 10/24 8/15 | 3,790 6/20 | 66,500 10/28 | 392億3647万 | 336億593万 | 360億1252万 3/31 |
| 2024年 3月期 | 4,490 7/3 | 3,375 10/4 | 90,800 8/22 | 398億1283万 | 299億2612万 | 332億9319万 3/29 |
| 2025年 3月期 | 4,320 3/24 | 2,884 8/5 | 74,100 3/3 | 383億544万 | 255億7242万 | 324億4370万 3/31 |
| 2026年 3月期 | 4,950 3/3 | 3,085 4/7 | 81,700 2/26 | 438億9165万 | 273億5469万 | 343億448万 3/31 |
| 最新 | 5,010 2026/9/25 | 11,600 | 444億2367万 | |||
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。
