CKサンエツ（5757）の株価チャート
株価
8/17
- 前日 (8/14)
- 5,100
- 始値
- 5,050
- 高値
- 5,190
- 安値
- 5,050
- 終値 -0.39%
- 5,080
- 出来高 -27.91%
- 6,200
乖離率
- 株価（5日）
移動平均値 - +0.24%
5,068 - 株価（25日）
移動平均値 - -2.48%
5,209 - 出来高（5日）
移動平均値 - -47.37%
11,780
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 | 5,050 | 5,190 | 5,050 | 5,080 | -0.39% | 6,200 | 450億4436万 | -2.48% | 6.46 | 0.75 |
| 08/14 | 5,060 | 5,140 | 4,970 | 5,100 | +0.2% | 8,600 | 452億2170万 | -2.22% | 6.48 | 0.75 |
| 08/13 | 5,020 | 5,120 | 5,020 | 5,090 | +0.79% | 8,400 | 451億3303万 | -2.53% | 6.47 | 0.75 |
| 08/12 | 5,100 | 5,100 | 4,905 | 5,050 | +0.6% | 12,200 | 447億7835万 | -3.52% | 6.42 | 0.74 |
| 08/10 | 5,340 | 5,340 | 4,975 | 5,020 | -5.99% | 23,500 | 445億1234万 | -4.31% | 6.38 | 0.74 |
| 08/07 | 5,400 | 5,500 | 5,300 | 5,340 | +0.75% | 12,800 | 473億4978万 | +1.54% | 6.79 | 0.79 |
| 08/06 | 5,360 | 5,470 | 5,220 | 5,300 | -1.12% | 13,400 | 469億9510万 | +0.84% | 6.74 | 0.78 |
| 08/05 | 5,280 | 5,430 | 5,270 | 5,360 | +3.47% | 8,200 | 475億2712万 | +1.98% | 6.81 | 0.79 |
| 08/04 | 5,050 | 5,290 | 5,050 | 5,180 | +0.78% | 6,500 | 459億3106万 | -1.39% | 6.59 | 0.76 |
| 08/03 | 5,120 | 5,180 | 5,060 | 5,140 | -0.96% | 6,900 | 455億7638万 | -2.36% | 6.54 | 0.76 |
| 07/31 | 5,180 | 5,280 | 5,120 | 5,190 | +2.17% | 7,100 | 460億1973万 | -1.52% | 6.6 | 0.77 |
| 07/30 | 5,050 | 5,150 | 5,050 | 5,080 | -0.2% | 9,200 | 450億4436万 | -3.77% | 6.46 | 0.75 |
| 07/29 | 5,050 | 5,140 | 4,900 | 5,090 | +0.79% | 13,100 | 451億3303万 | -3.82% | 6.47 | 0.75 |
| 07/28 | 5,330 | 5,330 | 5,040 | 5,050 | -3.81% | 12,700 | 447億7835万 | -4.9% | 6.42 | 0.74 |
| 07/27 | 5,300 | 5,310 | 5,250 | 5,250 | -0.38% | 4,100 | 465億5175万 | -1.54% | 6.67 | 0.77 |
| 07/24 | 5,320 | 5,320 | 5,230 | 5,270 | -1.13% | 5,600 | 467億2909万 | -1.44% | 6.7 | 0.78 |
| 07/23 | 5,250 | 5,330 | 5,250 | 5,330 | +1.52% | 3,400 | 472億6111万 | -0.5% | 6.78 | 0.79 |
| 07/22 | 5,240 | 5,380 | 5,220 | 5,250 | -1.13% | 5,200 | 465億5175万 | -1.89% | 6.67 | 0.77 |
| 07/21 | 5,190 | 5,320 | 5,190 | 5,310 | +2.31% | 9,300 | 470億8377万 | -0.56% | 6.75 | 0.78 |
| 07/17 | 5,310 | 5,350 | 5,090 | 5,190 | -2.26% | 13,600 | 460億1973万 | -2.5% | 6.6 | 0.77 |
| 07/16 | 5,480 | 5,480 | 5,310 | 5,310 | -1.3% | 2,300 | 470億8377万 | +0.08% | 6.75 | 0.78 |
| 07/15 | 5,270 | 5,470 | 5,250 | 5,380 | +1.13% | 4,300 | 477億446万 | +1.93% | 6.84 | 0.79 |
| 07/14 | 5,230 | 5,400 | 5,200 | 5,320 | +1.72% | 4,700 | 471億7244万 | +1.29% | 6.76 | 0.78 |
| 07/13 | 5,290 | 5,350 | 5,220 | 5,230 | -1.51% | 8,100 | 463億7441万 | +0.02% | 6.65 | 0.77 |
| 07/10 | 5,370 | 5,370 | 5,250 | 5,310 | +0.76% | 9,800 | 470億8377万 | +2% | 6.75 | 0.78 |
| 07/09 | 5,240 | 5,300 | 5,240 | 5,270 | +0.57% | 3,600 | 467億2909万 | +1.66% | 6.7 | 0.78 |
| 07/08 | 5,340 | 5,360 | 5,240 | 5,240 | -2.6% | 8,000 | 464億6308万 | +1.51% | 6.66 | 0.77 |
| 07/07 | 5,350 | 5,490 | 5,280 | 5,380 | +0.56% | 10,900 | 477億446万 | +4.59% | 6.84 | 0.79 |
| 07/06 | 5,450 | 5,480 | 5,330 | 5,350 | 0% | 8,800 | 474億3845万 | +4.51% | 6.8 | 0.79 |
| 07/03 | 5,260 | 5,360 | 5,250 | 5,350 | +1.71% | 3,700 | 474億3845万 | +4.96% | 6.8 | 0.79 |
| 07/02 | 5,310 | 5,360 | 5,220 | 5,260 | -0.94% | 15,600 | 466億4042万 | +3.6% | 6.69 | 0.78 |
| 07/01 | 5,230 | 5,350 | 5,230 | 5,310 | +0.38% | 3,800 | 470億8377万 | +4.92% | 6.75 | 0.78 |
| 06/30 | 5,440 | 5,440 | 5,200 | 5,290 | -2.94% | 19,000 | 469億643万 | +5.04% | 6.73 | 0.78 |
| 06/29 | 5,390 | 5,450 | 5,290 | 5,450 | +3.02% | 19,600 | 483億2515万 | +8.8% | 6.93 | 0.8 |
| 06/26 | 5,410 | 5,410 | 5,250 | 5,290 | -2.22% | 9,300 | 469億643万 | +6.31% | 6.73 | 0.78 |
| 06/25 | 5,450 | 5,450 | 5,270 | 5,410 | 0% | 9,600 | 479億7047万 | +9.32% | 6.88 | 0.8 |
| 06/24 | 5,520 | 5,710 | 5,380 | 5,410 | -2.35% | 9,000 | 479億7047万 | +10.03% | 6.88 | 0.8 |
| 06/23 | 5,600 | 5,670 | 5,510 | 5,540 | -1.07% | 9,800 | 491億2318万 | +13.43% | 7.04 | 0.82 |
| 06/22 | 5,720 | 5,830 | 5,550 | 5,600 | -0.36% | 13,200 | 496億5520万 | +15.49% | 7.12 | 0.83 |
| 06/19 | 5,620 | 5,690 | 5,430 | 5,620 | +1.81% | 31,100 | 498億3254万 | +16.79% | 7.15 | 0.83 |
| 06/18 | 5,230 | 5,590 | 5,150 | 5,520 | +6.36% | 30,200 | 489億4584万 | +15.7% | 7.02 | 0.81 |
| 06/17 | 4,960 | 5,240 | 4,895 | 5,190 | +4.64% | 22,800 | 460億1973万 | +9.33% | 6.6 | 0.76 |
| 06/16 | 4,895 | 4,975 | 4,765 | 4,960 | +1.33% | 16,800 | 439億8032万 | +5.33% | 6.31 | 0.73 |
| 06/15 | 4,800 | 4,945 | 4,800 | 4,895 | +2.51% | 19,600 | 434億396万 | +4.62% | 6.22 | 0.72 |
| 06/12 | 4,695 | 4,780 | 4,600 | 4,775 | +3.92% | 9,500 | 423億3992万 | +2.58% | 6.07 | 0.7 |
| 06/11 | 4,550 | 4,660 | 4,520 | 4,595 | -3.06% | 16,400 | 407億4386万 | -0.86% | 5.84 | 0.68 |
| 06/10 | 4,680 | 4,755 | 4,620 | 4,740 | +0.11% | 15,700 | 420億2958万 | +2.46% | 6.03 | 0.7 |
| 06/09 | 4,730 | 4,745 | 4,630 | 4,735 | +1.61% | 13,900 | 419億8524万 | +2.8% | 6.02 | 0.7 |
| 06/08 | 4,700 | 4,760 | 4,650 | 4,660 | -2.1% | 9,900 | 413億2022万 | +1.68% | 5.92 | 0.69 |
| 06/05 | 4,710 | 4,810 | 4,660 | 4,760 | +1.06% | 6,800 | 422億692万 | +4.32% | 6.05 | 0.7 |
| 06/04 | 4,740 | 4,775 | 4,680 | 4,710 | -1.77% | 5,700 | 417億6357万 | +3.81% | 5.99 | 0.69 |
| 06/03 | 4,690 | 4,840 | 4,690 | 4,795 | +0.74% | 5,800 | 425億1726万 | +6.2% | 6.1 | 0.71 |
| 06/02 | 4,745 | 4,795 | 4,560 | 4,760 | -0.94% | 11,700 | 422億692万 | +5.99% | 6.05 | 0.7 |
| 06/01 | 4,850 | 4,885 | 4,755 | 4,805 | -0.93% | 12,500 | 426億593万 | +7.45% | 6.11 | 0.71 |
| 05/29 | 4,860 | 4,980 | 4,800 | 4,850 | -0.31% | 11,000 | 430億495万 | +8.96% | 6.17 | 0.71 |
| 05/28 | 4,605 | 4,870 | 4,570 | 4,865 | +4.06% | 18,900 | 431億3795万 | +9.79% | 6.19 | 0.72 |
| 05/27 | 4,590 | 4,675 | 4,590 | 4,675 | +1.41% | 8,700 | 414億5322万 | +6.01% | 5.94 | 0.69 |
| 05/26 | 4,625 | 4,625 | 4,545 | 4,610 | -0.32% | 4,700 | 408億7687万 | +4.82% | 5.86 | 0.68 |
| 05/25 | 4,665 | 4,670 | 4,560 | 4,625 | -0.11% | 8,300 | 410億987万 | +5.45% | 5.88 | 0.68 |
| 05/22 | 4,590 | 4,635 | 4,590 | 4,630 | +0.87% | 4,600 | 410億5421万 | +5.93% | 5.89 | 0.68 |
| 05/21 | 4,550 | 4,635 | 4,550 | 4,590 | +0.11% | 7,300 | 406億9953万 | +5.42% | 5.84 | 0.68 |
| 05/20 | 4,670 | 4,670 | 4,510 | 4,585 | -1.82% | 14,000 | 406億5519万 | +5.57% | 5.83 | 0.68 |
| 05/19 | 4,715 | 4,715 | 4,650 | 4,670 | 0% | 7,400 | 414億889万 | +7.8% | 5.94 | 0.69 |
| 05/18 | 4,595 | 4,760 | 4,595 | 4,670 | +1.63% | 13,100 | 414億889万 | +8.13% | 5.94 | 0.69 |
| 05/15 | 4,790 | 4,790 | 4,515 | 4,595 | -6.8% | 32,800 | 407億4386万 | +6.79% | 5.84 | 0.68 |
| 05/14 | 4,930 | 4,930 | 4,930 | 4,930 | +16.55% | 11,100 | 437億1431万 | +14.95% | 6.27 | 0.73 |
| 05/13 | 4,245 | 4,335 | 4,230 | 4,230 | 0% | 5,000 | 375億741万 | -0.73% | 5.38 | 0.62 |
| 05/12 | 4,275 | 4,305 | 4,170 | 4,230 | -1.05% | 4,400 | 375億741万 | -0.73% | 5.38 | 0.62 |
| 05/11 | 4,315 | 4,315 | 4,230 | 4,275 | -0.35% | 5,500 | 379億642万 | +0.35% | 5.44 | 0.63 |
| 05/08 | 4,330 | 4,335 | 4,260 | 4,290 | -1.49% | 6,800 | 380億3943万 | +0.82% | 5.45 | 0.63 |
| 05/07 | 4,300 | 4,360 | 4,255 | 4,355 | +2.35% | 6,800 | 386億1578万 | +2.49% | 5.54 | 0.64 |
| 05/01 | 4,115 | 4,265 | 4,080 | 4,255 | +2.53% | 20,700 | 377億2908万 | +0.31% | 5.41 | 0.63 |
| 04/30 | 4,160 | 4,235 | 4,055 | 4,150 | -0.24% | 41,300 | 367億9805万 | -2.17% | 5.28 | 0.61 |
| 04/28 | 4,060 | 4,160 | 4,060 | 4,160 | +1.09% | 6,900 | 368億8672万 | -2.05% | 5.29 | 0.61 |
| 04/27 | 4,150 | 4,160 | 4,075 | 4,115 | -0.84% | 7,700 | 364億8770万 | -3.13% | 5.23 | 0.61 |
| 04/24 | 4,175 | 4,200 | 4,140 | 4,150 | -1.31% | 4,500 | 367億9805万 | -2.31% | 5.28 | 0.61 |
| 04/23 | 4,250 | 4,270 | 4,170 | 4,205 | -1.75% | 7,600 | 372億8573万 | -1.08% | 5.35 | 0.62 |
| 04/22 | 4,330 | 4,350 | 4,275 | 4,280 | +0.12% | 5,000 | 379億5076万 | +0.45% | 5.44 | 0.63 |
| 04/21 | 4,360 | 4,370 | 4,275 | 4,275 | -1.95% | 8,200 | 379億642万 | +0.26% | 5.44 | 0.63 |
| 04/20 | 4,350 | 4,390 | 4,345 | 4,360 | +0.23% | 8,700 | 386億6012万 | +2.13% | 5.54 | 0.64 |
| 04/17 | 4,370 | 4,400 | 4,350 | 4,350 | -0.46% | 5,500 | 385億7145万 | +1.87% | 5.53 | 0.64 |
| 04/16 | 4,335 | 4,375 | 4,310 | 4,370 | +1.63% | 8,500 | 387億4879万 | +2.27% | 5.56 | 0.64 |
| 04/15 | 4,315 | 4,330 | 4,290 | 4,300 | +1.3% | 5,600 | 381億2810万 | +0.44% | 5.47 | 0.63 |
| 04/14 | 4,255 | 4,315 | 4,235 | 4,245 | +0.47% | 10,300 | 376億4041万 | -1.03% | 5.4 | 0.63 |
| 04/13 | 4,330 | 4,360 | 4,215 | 4,225 | -1.97% | 10,900 | 374億6307万 | -1.58% | 5.37 | 0.62 |
| 04/10 | 4,380 | 4,380 | 4,310 | 4,310 | 0% | 4,800 | 382億1677万 | +0.09% | 5.48 | 0.64 |
| 04/09 | 4,345 | 4,395 | 4,305 | 4,310 | -0.81% | 8,300 | 382億1677万 | -0.14% | 5.48 | 0.64 |
| 04/08 | 4,310 | 4,350 | 4,295 | 4,345 | +2% | 10,000 | 385億2711万 | +0.56% | 5.52 | 0.64 |
| 04/07 | 4,275 | 4,310 | 4,245 | 4,260 | +0.12% | 10,400 | 377億7342万 | -1.8% | 5.42 | 0.63 |
| 04/06 | 4,230 | 4,295 | 4,215 | 4,255 | +0.95% | 7,900 | 377億2908万 | -2.36% | 5.41 | 0.63 |
| 04/03 | 4,235 | 4,245 | 4,210 | 4,215 | -0.47% | 6,900 | 373億7440万 | -3.7% | 5.36 | 0.62 |
| 04/02 | 4,245 | 4,250 | 4,195 | 4,235 | +0.47% | 16,200 | 375億5174万 | -3.57% | 5.38 | 0.62 |
| 04/01 | 4,220 | 4,235 | 4,145 | 4,215 | +1.44% | 10,200 | 373億7440万 | -4.23% | 5.36 | 0.62 |
| 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% | 9.52 | 0.62 |
| 03/27 | 4,215 | 4,250 | 4,180 | 4,180 | -1.76% | 61,300 | 370億6406万 | -5.56% | 9.62 | 0.63 |
| 03/26 | 4,295 | 4,300 | 4,205 | 4,255 | -0.12% | 16,200 | 377億2908万 | -3.99% | 9.79 | 0.64 |
| 03/25 | 4,260 | 4,325 | 4,250 | 4,260 | +1.31% | 12,700 | 377億7342万 | -3.95% | 9.81 | 0.64 |
| 03/24 | 4,175 | 4,240 | 4,150 | 4,205 | +2.69% | 10,500 | 372億8573万 | -5.21% | 9.68 | 0.63 |
| 03/23 | 4,230 | 4,240 | 4,045 | 4,095 | -3.19% | 25,700 | 363億1036万 | -7.98% | 9.43 | 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 | 5,080 2026/8/17 | 6,200 | 450億4436万 | -2.48% 5,209 | |||
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）
- 2026/08/17 vs 2025/12/30
- 23%（1.23倍）
- 過去安値
310円（2002/12/19） - 1539%（16.39倍）
5,080円（8/17）
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。
