CKサンエツ（5757）の株価チャート
株価
6/3
- 前日 (6/2)
- 4,760
- 始値
- 4,690
- 高値
- 4,840
- 安値
- 4,690
- 終値 +0.74%
- 4,795
- 出来高 -50.43%
- 5,800
乖離率
- 株価（5日）
移動平均値 - -0.42%
4,815 - 株価（25日）
移動平均値 - +6.2%
4,515 - 出来高（5日）
移動平均値 - -51.59%
11,980
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 4,690 | 4,840 | 4,690 | 4,795 | +0.74% | 5,800 | 425億1726万 | +6.2% | 6.09 | 0.72 |
| 06/02 | 4,745 | 4,795 | 4,560 | 4,760 | -0.94% | 11,700 | 422億692万 | +5.99% | 6.05 | 0.72 |
| 06/01 | 4,850 | 4,885 | 4,755 | 4,805 | -0.93% | 12,500 | 426億593万 | +7.45% | 6.1 | 0.72 |
| 05/29 | 4,860 | 4,980 | 4,800 | 4,850 | -0.31% | 11,000 | 430億495万 | +8.96% | 6.16 | 0.73 |
| 05/28 | 4,605 | 4,870 | 4,570 | 4,865 | +4.06% | 18,900 | 431億3795万 | +9.79% | 6.18 | 0.73 |
| 05/27 | 4,590 | 4,675 | 4,590 | 4,675 | +1.41% | 8,700 | 414億5322万 | +6.01% | 5.94 | 0.7 |
| 05/26 | 4,625 | 4,625 | 4,545 | 4,610 | -0.32% | 4,700 | 408億7687万 | +4.82% | 5.86 | 0.69 |
| 05/25 | 4,665 | 4,670 | 4,560 | 4,625 | -0.11% | 8,300 | 410億987万 | +5.45% | 5.87 | 0.7 |
| 05/22 | 4,590 | 4,635 | 4,590 | 4,630 | +0.87% | 4,600 | 410億5421万 | +5.93% | 5.88 | 0.7 |
| 05/21 | 4,550 | 4,635 | 4,550 | 4,590 | +0.11% | 7,300 | 406億9953万 | +5.42% | 5.83 | 0.69 |
| 05/20 | 4,670 | 4,670 | 4,510 | 4,585 | -1.82% | 14,000 | 406億5519万 | +5.57% | 5.82 | 0.69 |
| 05/19 | 4,715 | 4,715 | 4,650 | 4,670 | 0% | 7,400 | 414億889万 | +7.8% | 5.93 | 0.7 |
| 05/18 | 4,595 | 4,760 | 4,595 | 4,670 | +1.63% | 13,100 | 414億889万 | +8.13% | 5.93 | 0.7 |
| 05/15 | 4,790 | 4,790 | 4,515 | 4,595 | -6.8% | 32,800 | 407億4386万 | +6.79% | 5.84 | 0.69 |
| 05/14 | 4,930 | 4,930 | 4,930 | 4,930 | +16.55% | 11,100 | 437億1431万 | +14.95% | 6.26 | 0.74 |
| 05/13 | 4,245 | 4,335 | 4,230 | 4,230 | 0% | 5,000 | 375億741万 | -0.73% | 5.37 | 0.64 |
| 05/12 | 4,275 | 4,305 | 4,170 | 4,230 | -1.05% | 4,400 | 375億741万 | -0.73% | 5.37 | 0.64 |
| 05/11 | 4,315 | 4,315 | 4,230 | 4,275 | -0.35% | 5,500 | 379億642万 | +0.35% | 5.43 | 0.64 |
| 05/08 | 4,330 | 4,335 | 4,260 | 4,290 | -1.49% | 6,800 | 380億3943万 | +0.82% | 5.45 | 0.64 |
| 05/07 | 4,300 | 4,360 | 4,255 | 4,355 | +2.35% | 6,800 | 386億1578万 | +2.49% | 5.53 | 0.65 |
| 05/01 | 4,115 | 4,265 | 4,080 | 4,255 | +2.53% | 20,700 | 377億2908万 | +0.31% | 5.4 | 0.64 |
| 04/30 | 4,160 | 4,235 | 4,055 | 4,150 | -0.24% | 41,300 | 367億9805万 | -2.17% | 5.27 | 0.62 |
| 04/28 | 4,060 | 4,160 | 4,060 | 4,160 | +1.09% | 6,900 | 368億8672万 | -2.05% | 5.28 | 0.63 |
| 04/27 | 4,150 | 4,160 | 4,075 | 4,115 | -0.84% | 7,700 | 364億8770万 | -3.13% | 5.23 | 0.62 |
| 04/24 | 4,175 | 4,200 | 4,140 | 4,150 | -1.31% | 4,500 | 367億9805万 | -2.31% | 5.27 | 0.62 |
| 04/23 | 4,250 | 4,270 | 4,170 | 4,205 | -1.75% | 7,600 | 372億8573万 | -1.08% | 5.34 | 0.63 |
| 04/22 | 4,330 | 4,350 | 4,275 | 4,280 | +0.12% | 5,000 | 379億5076万 | +0.45% | 5.44 | 0.64 |
| 04/21 | 4,360 | 4,370 | 4,275 | 4,275 | -1.95% | 8,200 | 379億642万 | +0.26% | 5.43 | 0.64 |
| 04/20 | 4,350 | 4,390 | 4,345 | 4,360 | +0.23% | 8,700 | 386億6012万 | +2.13% | 5.54 | 0.66 |
| 04/17 | 4,370 | 4,400 | 4,350 | 4,350 | -0.46% | 5,500 | 385億7145万 | +1.87% | 5.53 | 0.65 |
| 04/16 | 4,335 | 4,375 | 4,310 | 4,370 | +1.63% | 8,500 | 387億4879万 | +2.27% | 5.55 | 0.66 |
| 04/15 | 4,315 | 4,330 | 4,290 | 4,300 | +1.3% | 5,600 | 381億2810万 | +0.44% | 5.46 | 0.65 |
| 04/14 | 4,255 | 4,315 | 4,235 | 4,245 | +0.47% | 10,300 | 376億4041万 | -1.03% | 5.39 | 0.64 |
| 04/13 | 4,330 | 4,360 | 4,215 | 4,225 | -1.97% | 10,900 | 374億6307万 | -1.58% | 5.37 | 0.64 |
| 04/10 | 4,380 | 4,380 | 4,310 | 4,310 | 0% | 4,800 | 382億1677万 | +0.09% | 5.47 | 0.65 |
| 04/09 | 4,345 | 4,395 | 4,305 | 4,310 | -0.81% | 8,300 | 382億1677万 | -0.14% | 5.47 | 0.65 |
| 04/08 | 4,310 | 4,350 | 4,295 | 4,345 | +2% | 10,000 | 385億2711万 | +0.56% | 5.52 | 0.65 |
| 04/07 | 4,275 | 4,310 | 4,245 | 4,260 | +0.12% | 10,400 | 377億7342万 | -1.8% | 5.41 | 0.64 |
| 04/06 | 4,230 | 4,295 | 4,215 | 4,255 | +0.95% | 7,900 | 377億2908万 | -2.36% | 5.4 | 0.64 |
| 04/03 | 4,235 | 4,245 | 4,210 | 4,215 | -0.47% | 6,900 | 373億7440万 | -3.7% | 5.35 | 0.63 |
| 04/02 | 4,245 | 4,250 | 4,195 | 4,235 | +0.47% | 16,200 | 375億5174万 | -3.57% | 5.38 | 0.64 |
| 04/01 | 4,220 | 4,235 | 4,145 | 4,215 | +1.44% | 10,200 | 373億7440万 | -4.23% | 5.35 | 0.63 |
| 03/31 | 4,140 | 4,200 | 4,095 | 4,155 | +0.48% | 14,600 | 368億4238万 | -5.8% | 9.56 | 0.62 |
| 03/30 | 4,010 | 4,140 | 3,970 | 4,135 | -1.08% | 66,600 | 366億6504万 | -6.41% | 9.48 | 0.62 |
| 03/27 | 4,215 | 4,250 | 4,180 | 4,180 | -1.76% | 61,300 | 370億6406万 | -5.56% | 9.59 | 0.63 |
| 03/26 | 4,295 | 4,300 | 4,205 | 4,255 | -0.12% | 16,200 | 377億2908万 | -3.99% | 9.76 | 0.64 |
| 03/25 | 4,260 | 4,325 | 4,250 | 4,260 | +1.31% | 12,700 | 377億7342万 | -3.95% | 9.77 | 0.64 |
| 03/24 | 4,175 | 4,240 | 4,150 | 4,205 | +2.69% | 10,500 | 372億8573万 | -5.21% | 9.64 | 0.63 |
| 03/23 | 4,230 | 4,240 | 4,045 | 4,095 | -3.19% | 25,700 | 363億1036万 | -7.98% | 9.39 | 0.61 |
| 03/19 | 4,390 | 4,390 | 4,230 | 4,230 | -4.94% | 21,500 | 375億741万 | -5.35% | 9.7 | 0.63 |
| 03/18 | 4,420 | 4,495 | 4,420 | 4,450 | +2.06% | 10,500 | 394億5815万 | -0.76% | 10.21 | 0.67 |
| 03/17 | 4,445 | 4,460 | 4,360 | 4,360 | -0.91% | 18,700 | 386億6012万 | -2.81% | 10 | 0.65 |
| 03/16 | 4,465 | 4,465 | 4,380 | 4,400 | +0.11% | 14,900 | 390億1480万 | -1.94% | 10.09 | 0.66 |
| 03/13 | 4,405 | 4,465 | 4,395 | 4,395 | -0.79% | 12,000 | 389億7046万 | -2.07% | 10.08 | 0.66 |
| 03/12 | 4,550 | 4,550 | 4,355 | 4,430 | -2.85% | 25,400 | 392億8081万 | -1.34% | 10.16 | 0.66 |
| 03/11 | 4,560 | 4,610 | 4,545 | 4,560 | +1.56% | 15,900 | 404億3352万 | +1.63% | 10.46 | 0.68 |
| 03/10 | 4,480 | 4,545 | 4,445 | 4,490 | +2.98% | 18,600 | 398億1283万 | +0.38% | 10.3 | 0.67 |
| 03/09 | 4,355 | 4,390 | 4,285 | 4,360 | -3.86% | 30,200 | 386億6012万 | -2.33% | 10 | 0.65 |
| 03/06 | 4,510 | 4,570 | 4,475 | 4,535 | -0.98% | 34,800 | 402億1184万 | +1.8% | 10.4 | 0.68 |
| 03/05 | 4,640 | 4,710 | 4,520 | 4,580 | +3.39% | 26,600 | 406億1086万 | +3.11% | 10.5 | 0.69 |
| 03/04 | 4,565 | 4,690 | 4,380 | 4,430 | -7.03% | 37,400 | 392億8081万 | +0.02% | 10.16 | 0.66 |
| 03/03 | 4,775 | 4,950 | 4,715 | 4,765 | +0.21% | 40,600 | 422億5125万 | +7.71% | 10.93 | 0.71 |
| 03/02 | 4,640 | 4,790 | 4,515 | 4,755 | +0.53% | 65,200 | 421億6258万 | +7.9% | 10.91 | 0.71 |
| 02/27 | 4,580 | 4,730 | 4,580 | 4,730 | +3.05% | 45,900 | 419億4091万 | +7.74% | 10.85 | 0.71 |
| 02/26 | 4,480 | 4,605 | 4,460 | 4,590 | +3.03% | 81,700 | 406億9953万 | +5.01% | 10.53 | 0.69 |
| 02/25 | 4,495 | 4,495 | 4,450 | 4,455 | -0.22% | 14,900 | 395億248万 | +2.2% | 10.22 | 0.67 |
| 02/24 | 4,355 | 4,470 | 4,330 | 4,465 | +3.12% | 20,000 | 395億9115万 | +2.6% | 10.24 | 0.67 |
| 02/20 | 4,355 | 4,355 | 4,325 | 4,330 | -0.57% | 13,500 | 383億9411万 | -0.41% | 9.93 | 0.65 |
| 02/19 | 4,360 | 4,375 | 4,325 | 4,355 | +0.58% | 21,200 | 386億1578万 | +0.16% | 9.99 | 0.65 |
| 02/18 | 4,315 | 4,340 | 4,315 | 4,330 | +0.35% | 7,400 | 383億9411万 | -0.35% | 9.93 | 0.65 |
| 02/17 | 4,300 | 4,375 | 4,270 | 4,315 | +0.35% | 20,000 | 382億6110万 | -0.6% | 9.9 | 0.65 |
| 02/16 | 4,335 | 4,340 | 4,235 | 4,300 | -5.39% | 40,400 | 381億2810万 | -0.94% | 9.86 | 0.64 |
| 02/13 | 4,580 | 4,615 | 4,500 | 4,545 | -0.76% | 12,100 | 403億51万 | +4.77% | 10.42 | 0.68 |
| 02/12 | 4,600 | 4,700 | 4,570 | 4,580 | -0.22% | 13,100 | 406億1086万 | +5.87% | 10.5 | 0.69 |
| 02/10 | 4,580 | 4,595 | 4,530 | 4,590 | +1.77% | 7,500 | 406億9953万 | +6.5% | 10.53 | 0.69 |
| 02/09 | 4,445 | 4,550 | 4,415 | 4,510 | +3.09% | 17,900 | 399億9017万 | +5.08% | 10.34 | 0.68 |
| 02/06 | 4,400 | 4,420 | 4,370 | 4,375 | -1.24% | 10,700 | 387億9312万 | +2.29% | 10.03 | 0.66 |
| 02/05 | 4,440 | 4,495 | 4,405 | 4,430 | -0.23% | 9,000 | 392億8081万 | +3.82% | 10.16 | 0.66 |
| 02/04 | 4,350 | 4,440 | 4,340 | 4,440 | +2.07% | 14,800 | 393億6948万 | +4.47% | 10.18 | 0.67 |
| 02/03 | 4,290 | 4,370 | 4,250 | 4,350 | +3.08% | 12,600 | 385億7145万 | +2.76% | 9.98 | 0.65 |
| 02/02 | 4,275 | 4,325 | 4,220 | 4,220 | -0.94% | 11,100 | 374億1874万 | +0.02% | 9.68 | 0.63 |
| 01/30 | 4,155 | 4,260 | 4,130 | 4,260 | +2.65% | 18,400 | 377億7342万 | +1.16% | 9.77 | 0.64 |
| 01/29 | 4,205 | 4,215 | 4,095 | 4,150 | -1.31% | 18,900 | 367億9805万 | -1.12% | 9.52 | 0.62 |
| 01/28 | 4,260 | 4,260 | 4,200 | 4,205 | -1.29% | 9,100 | 372億8573万 | +0.38% | 9.64 | 0.63 |
| 01/27 | 4,290 | 4,300 | 4,255 | 4,260 | -0.93% | 12,900 | 377億7342万 | +1.99% | 9.77 | 0.64 |
| 01/26 | 4,325 | 4,330 | 4,295 | 4,300 | -0.69% | 7,700 | 381億2810万 | +3.29% | 9.86 | 0.64 |
| 01/23 | 4,305 | 4,355 | 4,300 | 4,330 | 0% | 9,200 | 383億9411万 | +4.41% | 9.93 | 0.65 |
| 01/22 | 4,275 | 4,355 | 4,275 | 4,330 | +1.41% | 7,600 | 383億9411万 | +4.82% | 9.93 | 0.65 |
| 01/21 | 4,215 | 4,290 | 4,205 | 4,270 | 0% | 13,100 | 378億6209万 | +3.74% | 9.79 | 0.64 |
| 01/20 | 4,300 | 4,350 | 4,230 | 4,270 | -0.7% | 15,000 | 378億6209万 | +4.17% | 9.79 | 0.64 |
| 01/19 | 4,305 | 4,345 | 4,265 | 4,300 | -1.15% | 13,500 | 381億2810万 | +5.31% | 9.86 | 0.64 |
| 01/16 | 4,385 | 4,420 | 4,235 | 4,350 | +0.46% | 14,100 | 385億7145万 | +6.96% | 9.98 | 0.65 |
| 01/15 | 4,290 | 4,340 | 4,275 | 4,330 | +0.81% | 15,100 | 383億9411万 | +6.97% | 9.93 | 0.65 |
| 01/14 | 4,190 | 4,295 | 4,170 | 4,295 | +1.54% | 19,000 | 380億8376万 | +6.58% | 9.85 | 0.64 |
| 01/13 | 4,350 | 4,420 | 4,165 | 4,230 | -1.97% | 40,700 | 375億741万 | +5.43% | 9.7 | 0.63 |
| 01/09 | 4,215 | 4,315 | 4,215 | 4,315 | +2.37% | 10,100 | 382億6110万 | +7.98% | 9.9 | 0.65 |
| 01/08 | 4,235 | 4,325 | 4,200 | 4,215 | -0.59% | 9,700 | 373億7440万 | +5.93% | 9.67 | 0.63 |
| 01/07 | 4,180 | 4,310 | 4,180 | 4,240 | +1.44% | 11,300 | 375億9608万 | +6.91% | 9.72 | 0.64 |
| 01/06 | 4,150 | 4,225 | 4,150 | 4,180 | +0.72% | 9,000 | 370億6406万 | +5.77% | 9.59 | 0.63 |
| 01/05 | 4,175 | 4,180 | 4,130 | 4,150 | +0.48% | 6,700 | 367億9805万 | +5.36% | 9.52 | 0.62 |
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 | |
| 2008年 3月期 | 909 5/9 | 590 11/30 11/28 | 10,000 5/8 | - | - | +12.35% 2/21 | -18.15% 11/28 |
| 2009年 3月期 | 740 7/2 | 530 10/9 | 11,000 12/5 10/8 | - | - | +5.82% 12/24 | -16.18% 10/9 |
| 2010年 3月期 | 640 2/12 | 450 12/1 | 32,200 2/12 | - | - | +18.53% 12/9 | -13.51% 7/13 |
| 2011年 3月期 | 830 3/10 | 440 9/3 | 30,800 2/22 | 65億5949万 | 34億7732万 | +31.01% 5/6 | -18.69% 3/17 |
| 2012年 3月期 | 980 3/23 | 606 4/8 | 32,300 5/6 | 77億4494万 | 47億8921万 | +15.33% 3/23 | -11.79% 8/9 |
| 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 | +22.57% 12/21 | -11.07% 6/4 |
| 2014年 3月期 | 1,650 5/13 | 945 6/26 | 23,300 9/18 | 130億3995万 | 74億6833万 | +25.28% 5/10 | -28.83% 6/26 |
| 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 | +9.1% 5/15 | -5.42% 10/16 |
| 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 | +3.22% 11/19 | -12.14% 4/8 |
| 2017年 3月期 | 1,929 3/21 | 925 4/28 | 53,800 12/15 | 171億444万 | 82億197万 | +28.81% 12/19 | -12.91% 4/14 |
| 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 | +36.99% 1/12 | -13.08% 5/8 |
| 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 | +41.7% 2/21 | -25.16% 12/25 |
| 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 | +13.11% 12/20 | -36.67% 3/13 |
| 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 | +12.14% 9/23 | -11.95% 7/10 |
| 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 | +17.56% 12/8 | -13.02% 6/21 |
| 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 | +7.09% 10/20 | -5.73% 6/20 |
| 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 | +5.41% 6/22 | -11.93% 8/22 |
| 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 | +7.01% 10/7 | -22.71% 4/7 |
| 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 | +7.97% 1/9 | -7.98% 3/23 |
| 最新 | 4,795 2026/6/3 | 5,800 | 425億1726万 | +6.2% 4,515 | |||
年間値上がり率
- 1994/12/16 vs 1993/12/30
- -14%（0.86倍）
- 1995/12/29 vs 1994/12/16
- -49%（0.51倍）
- 1996/12/20 vs 1995/12/29
- -2%（0.98倍）
- 1997/12/24 vs 1996/12/20
- -17%（0.83倍）
- 1998/12/21 vs 1997/12/24
- -4%（0.96倍）
- 1999/12/20 vs 1998/12/21
- 13%（1.13倍）
- 2000/12/20 vs 1999/12/20
- 12%（1.12倍）
- 2001/12/28 vs 2000/12/20
- -35%（0.65倍）
- 2002/12/27 vs 2001/12/28
- -14%（0.86倍）
- 2003/12/29 vs 2002/12/27
- 21%（1.21倍）
- 2004/12/27 vs 2003/12/29
- 1%（1.01倍）
- 2005/12/29 vs 2004/12/27
- 55%（1.55倍）
- 2006/12/29 vs 2005/12/29
- 7%（1.07倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/28 vs 2008/12/30
- -13%（0.87倍）
- 2010/12/30 vs 2009/12/28
- 23%（1.23倍）
- 2011/12/30 vs 2010/12/30
- 23%（1.23倍）
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- 15%（1.15倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- 29%（1.29倍）
- 2017/12/29 vs 2016/12/30
- 118%（2.18倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 55%（1.55倍）
- 2020/12/30 vs 2019/12/30
- 14%（1.14倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/12/30 vs 2024/12/30
- 6%（1.06倍）
- 2026/06/03 vs 2025/12/30
- 16%（1.16倍）
- 過去安値
310円（2002/12/19） - 1447%（15.47倍）
4,795円（6/3）
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。
