- 5985
- 2026/09/25
- 時価
- 832億円
- PER 予
- 11.76倍
- 2010年以降
- 赤字-266.83倍
（2010-2026年） - PBR
- 2.1倍
- 2010年以降
- 0.23-2.14倍
（2010-2026年） - 配当 予
- 1.43%
- ROE 予
- 17.83%
- ROA 予
- 11.24%
- 資料
- Link
- CSV,JSON
サンコール（5985）の時価総額の推移
- 2010年3月31日
- 144億4016万
- 2011年3月31日
- 127億3731万
- 2012年3月30日
- 130億4383万
- 2013年3月29日
- 159億3867万
- 2014年3月31日
- 199億4895万
- 2015年3月31日
- 208億6490万
- 2016年3月31日
- 160億2593万
- 2017年3月31日
- 177億8585万
- 2018年3月30日
- 234億4782万
- 2019年3月29日
- 198億2282万
- 2020年3月31日
- 132億4251万
- 2021年3月31日
- 153億3706万
- 2022年3月31日
- 148億6220万
- 2023年3月31日
- 178億2830万
- 2024年3月29日
- 147億3026万
- 2025年3月31日
- 96億277万
- 2026年3月31日
- 413億4760万
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 | 2,423 | 2,465 | 2,400 | 2,445 | +1.2% | 729,400 | - | +10.63% | - | - |
| 09/24 | 2,420 | 2,577 | 2,399 | 2,416 | +4.14% | 1,456,700 | - | +9.37% | - | - |
| 09/18 | 2,212 | 2,373 | 2,212 | 2,320 | +7.16% | 886,200 | - | +5.12% | - | - |
| 09/17 | 2,170 | 2,215 | 2,151 | 2,165 | +1.5% | 393,700 | - | -1.59% | - | - |
| 09/16 | 2,021 | 2,156 | 1,996 | 2,133 | +5.02% | 385,200 | - | -2.78% | - | - |
| 09/15 | 1,986 | 2,053 | 1,973 | 2,031 | +0.84% | 369,600 | - | -7.22% | - | - |
| 09/14 | 1,981 | 2,025 | 1,893 | 2,014 | -5% | 973,700 | - | -7.53% | - | - |
| 09/11 | 2,071 | 2,179 | 2,051 | 2,120 | -3.46% | 540,500 | - | -1.62% | - | - |
| 09/10 | 2,155 | 2,221 | 2,150 | 2,196 | -0.14% | 551,600 | - | +3.34% | - | - |
| 09/09 | 2,199 | 2,308 | 2,174 | 2,199 | +3.68% | 987,400 | - | +5.01% | - | - |
| 09/08 | 2,171 | 2,234 | 2,110 | 2,121 | -3.02% | 605,500 | - | +2.96% | - | - |
| 09/07 | 2,120 | 2,224 | 2,101 | 2,187 | +7.58% | 771,600 | - | +7.89% | - | - |
| 09/04 | 1,988 | 2,083 | 1,976 | 2,033 | +1.75% | 938,400 | - | +2.16% | - | - |
| 09/03 | 2,000 | 2,052 | 1,956 | 1,998 | -2.54% | 927,500 | - | +2.25% | - | - |
| 09/02 | 2,030 | 2,120 | 1,992 | 2,050 | -1.16% | 1,161,000 | - | +6.88% | - | - |
| 09/01 | 2,051 | 2,121 | 2,010 | 2,074 | -0.43% | 1,051,200 | - | +10.2% | - | - |
| 08/31 | 2,111 | 2,152 | 2,058 | 2,083 | -4.8% | 1,061,800 | - | +12.66% | - | - |
| 08/28 | 2,296 | 2,400 | 2,149 | 2,188 | -5.28% | 1,164,200 | - | +20.48% | - | - |
| 08/27 | 2,248 | 2,334 | 2,215 | 2,310 | +3.82% | 1,332,200 | - | +29.7% | - | - |
| 08/26 | 2,352 | 2,370 | 2,174 | 2,225 | -7.29% | 1,527,400 | - | +27.87% | - | - |
| 08/25 | 2,150 | 2,408 | 2,145 | 2,400 | +9.09% | 2,254,900 | - | +40.85% | - | - |
| 08/24 | 2,475 | 2,495 | 2,140 | 2,200 | -12% | 3,064,300 | - | +32.77% | - | - |
| 08/21 | 2,449 | 2,500 | 2,335 | 2,500 | +0.73% | 1,757,200 | - | +53.85% | - | - |
| 08/20 | 2,368 | 2,482 | 2,230 | 2,482 | +5.3% | 1,979,400 | - | +56.79% | - | - |
| 08/19 | 2,320 | 2,541 | 2,273 | 2,357 | -3.16% | 3,122,100 | - | +52.95% | - | - |
| 08/18 | 2,386 | 2,482 | 2,335 | 2,434 | +3.22% | 2,106,900 | - | +61.62% | - | - |
| 08/17 | 2,125 | 2,359 | 2,102 | 2,358 | +10.29% | 1,716,600 | - | +60.3% | - | - |
| 08/14 | 2,050 | 2,163 | 1,983 | 2,138 | +5.37% | 2,174,000 | - | +48.99% | - | - |
| 08/13 | 2,014 | 2,078 | 1,892 | 2,029 | +1.76% | 2,284,600 | - | +44.11% | - | - |
| 08/12 | 1,830 | 2,067 | 1,830 | 1,994 | +13.94% | 4,615,600 | - | +43.87% | - | - |
| 08/10 | 1,750 | 1,750 | 1,695 | 1,750 | +20.69% | 510,800 | - | +27.83% | - | - |
| 08/07 | 1,352 | 1,500 | 1,272 | 1,450 | +6.15% | 1,928,900 | - | +6.15% | - | - |
| 08/06 | 1,390 | 1,407 | 1,325 | 1,366 | -4.61% | 997,100 | - | -0.36% | - | - |
| 08/05 | 1,389 | 1,442 | 1,376 | 1,432 | +7.43% | 836,700 | - | +3.62% | - | - |
| 08/04 | 1,278 | 1,367 | 1,275 | 1,333 | +3.01% | 779,500 | - | -4.31% | - | - |
| 08/03 | 1,185 | 1,324 | 1,180 | 1,294 | +1.49% | 903,500 | - | -8.16% | - | - |
| 07/31 | 1,246 | 1,310 | 1,204 | 1,275 | +12.14% | 1,007,100 | - | -10.78% | - | - |
| 07/30 | 1,099 | 1,154 | 1,070 | 1,137 | +4.12% | 801,500 | - | -21.91% | - | - |
| 07/29 | 1,177 | 1,177 | 1,055 | 1,092 | -5.94% | 1,528,700 | - | -26.46% | - | - |
| 07/28 | 1,200 | 1,203 | 1,145 | 1,161 | -6.45% | 750,900 | - | -23.37% | - | - |
| 07/27 | 1,262 | 1,266 | 1,212 | 1,241 | -0.56% | 437,400 | - | -19.62% | - | - |
| 07/24 | 1,277 | 1,284 | 1,234 | 1,248 | -4.51% | 415,900 | - | -20.71% | - | - |
| 07/23 | 1,301 | 1,328 | 1,292 | 1,307 | +0.54% | 349,800 | - | -17.85% | - | - |
| 07/22 | 1,346 | 1,368 | 1,295 | 1,300 | -1.22% | 783,800 | - | -19.1% | - | - |
| 07/21 | 1,260 | 1,316 | 1,222 | 1,316 | +6.99% | 744,900 | - | -18.72% | - | - |
| 07/17 | 1,352 | 1,357 | 1,197 | 1,230 | -11.51% | 1,600,300 | - | -24.35% | - | - |
| 07/16 | 1,435 | 1,435 | 1,373 | 1,390 | -4.86% | 667,100 | - | -14.83% | - | - |
| 07/15 | 1,452 | 1,476 | 1,420 | 1,461 | +2.74% | 578,600 | - | -10.53% | - | - |
| 07/14 | 1,460 | 1,480 | 1,382 | 1,422 | -4.5% | 1,058,100 | - | -12.97% | - | - |
| 07/13 | 1,569 | 1,596 | 1,479 | 1,489 | -5.1% | 598,500 | - | -9.21% | - | - |
| 07/10 | 1,549 | 1,600 | 1,492 | 1,569 | +8.28% | 860,900 | - | -4.5% | - | - |
| 07/09 | 1,483 | 1,511 | 1,425 | 1,449 | -0.28% | 606,600 | - | -12.08% | - | - |
| 07/08 | 1,487 | 1,523 | 1,453 | 1,453 | -3.13% | 716,000 | - | -12.15% | - | - |
| 07/07 | 1,560 | 1,601 | 1,488 | 1,500 | -4.58% | 644,200 | - | -9.96% | - | - |
| 07/06 | 1,680 | 1,685 | 1,556 | 1,572 | -5.02% | 556,100 | - | -5.81% | - | - |
| 07/03 | 1,621 | 1,691 | 1,564 | 1,655 | +3.96% | 671,500 | - | -1.14% | - | - |
| 07/02 | 1,596 | 1,634 | 1,571 | 1,592 | -2.45% | 607,400 | - | -5.01% | - | - |
| 07/01 | 1,725 | 1,730 | 1,577 | 1,632 | -4.73% | 835,500 | - | -3.03% | - | - |
| 06/30 | 1,769 | 1,774 | 1,642 | 1,713 | -0.93% | 817,800 | - | +1.42% | - | - |
| 06/29 | 1,810 | 1,826 | 1,660 | 1,729 | -3.94% | 891,000 | - | +2.01% | - | - |
| 06/26 | 1,914 | 1,924 | 1,772 | 1,800 | -7.26% | 793,800 | - | +5.57% | - | - |
| 06/25 | 1,950 | 1,970 | 1,890 | 1,941 | +4.81% | 871,900 | - | +13.71% | - | - |
| 06/24 | 1,830 | 1,900 | 1,786 | 1,852 | +0.27% | 891,700 | - | +9.39% | - | - |
| 06/23 | 1,880 | 2,009 | 1,841 | 1,847 | -1.76% | 1,786,200 | - | +10.01% | - | - |
| 06/22 | 2,000 | 2,000 | 1,860 | 1,880 | -6.65% | 1,797,200 | - | +12.64% | - | - |
| 06/19 | 1,810 | 2,040 | 1,762 | 2,014 | +22.06% | 3,485,300 | - | +21.25% | - | - |
| 06/18 | 1,716 | 1,740 | 1,641 | 1,650 | -3.51% | 583,900 | - | +0.3% | - | - |
| 06/17 | 1,600 | 1,729 | 1,571 | 1,710 | +5.82% | 908,700 | - | +3.39% | - | - |
| 06/16 | 1,521 | 1,640 | 1,480 | 1,616 | +8.38% | 1,186,800 | - | -2.77% | - | - |
| 06/15 | 1,471 | 1,505 | 1,434 | 1,491 | +7.97% | 857,300 | - | -11.3% | - | - |
| 06/12 | 1,458 | 1,483 | 1,376 | 1,381 | -2.54% | 1,067,100 | - | -18.86% | - | - |
| 06/11 | 1,452 | 1,475 | 1,385 | 1,417 | -4.39% | 1,162,100 | - | -18.19% | - | - |
| 06/10 | 1,515 | 1,515 | 1,385 | 1,482 | -5.12% | 1,237,300 | - | -15.46% | - | - |
| 06/09 | 1,559 | 1,605 | 1,493 | 1,562 | +0.39% | 1,091,400 | - | -11.35% | - | - |
| 06/08 | 1,541 | 1,618 | 1,504 | 1,556 | -8.52% | 1,327,000 | - | -11.94% | - | - |
| 06/05 | 1,590 | 1,752 | 1,575 | 1,701 | +5.26% | 970,900 | - | -4.01% | - | - |
| 06/04 | 1,668 | 1,687 | 1,536 | 1,616 | -6.75% | 1,196,000 | - | -8.8% | - | - |
| 06/03 | 1,696 | 1,832 | 1,655 | 1,733 | +9.2% | 1,297,200 | - | -2.2% | - | - |
| 06/02 | 1,666 | 1,666 | 1,533 | 1,587 | -5.87% | 1,248,600 | - | -10.19% | - | - |
| 06/01 | 1,680 | 1,723 | 1,633 | 1,686 | -1.11% | 628,900 | - | -4.75% | - | - |
| 05/29 | 1,801 | 1,821 | 1,705 | 1,705 | -3.62% | 530,000 | - | -3.45% | - | - |
| 05/28 | 1,725 | 1,824 | 1,703 | 1,769 | -0.56% | 735,500 | - | +0.23% | - | - |
| 05/27 | 1,894 | 1,903 | 1,738 | 1,779 | -5.52% | 904,400 | - | +1.08% | - | - |
| 05/26 | 1,951 | 1,984 | 1,853 | 1,883 | -4.56% | 1,254,800 | - | +7.35% | - | - |
| 05/25 | 1,847 | 2,029 | 1,846 | 1,973 | +7.11% | 1,857,800 | - | +13.07% | - | - |
| 05/22 | 1,630 | 1,850 | 1,607 | 1,842 | +15.85% | 1,597,800 | - | +6.29% | - | - |
| 05/21 | 1,579 | 1,643 | 1,481 | 1,590 | +4.81% | 961,000 | - | -7.5% | - | - |
| 05/20 | 1,625 | 1,636 | 1,488 | 1,517 | -4.29% | 828,900 | - | -11.39% | - | - |
| 05/19 | 1,650 | 1,687 | 1,540 | 1,585 | -5.43% | 1,241,800 | - | -7.31% | - | - |
| 05/18 | 1,636 | 1,711 | 1,615 | 1,676 | +3.52% | 1,349,800 | - | -1.76% | - | - |
| 05/15 | 1,898 | 1,916 | 1,571 | 1,619 | -13.65% | 2,152,000 | - | -4.26% | - | - |
| 05/14 | 1,877 | 2,196 | 1,830 | 1,875 | -2.19% | 3,378,400 | - | +11.41% | - | - |
| 05/13 | 1,945 | 2,015 | 1,905 | 1,917 | -8.06% | 1,436,400 | - | +15.07% | - | - |
| 05/12 | 2,038 | 2,159 | 2,018 | 2,085 | +3.73% | 1,018,400 | - | +26.75% | - | - |
| 05/11 | 2,120 | 2,141 | 1,994 | 2,010 | -5.37% | 1,095,100 | - | +23.92% | - | - |
| 05/08 | 1,926 | 2,180 | 1,916 | 2,124 | +9.2% | 2,156,600 | - | +33.08% | - | - |
| 05/07 | 1,784 | 1,999 | 1,765 | 1,945 | +13.21% | 1,930,900 | - | +23.96% | - | - |
| 05/01 | 1,700 | 1,818 | 1,693 | 1,718 | +1.78% | 1,518,000 | - | +10.77% | - | - |
| 04/30 | 1,658 | 1,716 | 1,621 | 1,688 | 0% | 1,123,600 | - | +9.18% | - | - |
| 04/28 | 1,683 | 1,705 | 1,635 | 1,688 | -0.71% | 836,200 | - | +9.4% | - | - |
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 | 439 3/26 | 190 4/8 4/7 他2件 | 270,000 8/19 | - | - | 144億4016万 3/31 |
| 2011年 3月期 | 460 4/30 | 314 3/15 | 210,000 8/20 | 156億6622万 | 106億9389万 | 127億3731万 3/31 |
| 2012年 3月期 | 395 3/22 | 320 11/10 10/20 | 110,000 11/25 | 134億5251万 | 108億9824万 | 130億4383万 3/30 |
| 2013年 3月期 | 490 3/26 | 336 6/5 | 83,000 12/18 | 166億8793万 | 114億4315万 | 159億3867万 3/29 |
| 2014年 3月期 | 723 1/23 | 448 4/2 | 276,000 8/30 | 246億2387万 | 152億5753万 | 199億4895万 3/31 |
| 2015年 3月期 | 715 9/22 | 551 5/15 | 192,000 9/16 | 243億5141万 | 187億6591万 | 208億6490万 3/31 |
| 2016年 3月期 | 723 6/25 | 427 2/12 | 187,100 11/6 | 246億2387万 | 145億4273万 | 160億2593万 3/31 |
| 2017年 3月期 | 575 3/28 3/21 他3件 | 413 8/16 | 58,300 11/30 | 195億8330万 | 140億6592万 | 177億8585万 3/31 |
| 2018年 3月期 | 837 2/2 | 515 4/14 4/13 | 286,700 10/2 | 285億648万 | 175億3983万 | 234億4782万 3/30 |
| 2019年 3月期 | 853 8/8 | 533 12/25 | 1,203,200 8/8 | 290億5140万 | 181億5287万 | 198億2282万 3/29 |
| 2020年 3月期 | 655 4/8 | 361 3/23 | 331,300 12/16 | 223億793万 | 122億9491万 | 132億4251万 3/31 |
| 2021年 3月期 | 515 3/17 | 356 4/6 | 712,800 12/3 | 175億3983万 | 121億2462万 | 153億3706万 3/31 |
| 2022年 3月期 | 645 1/4 | 430 8/18 | 1,207,700 12/23 | 219億6736万 | 146億4490万 | 148億6220万 3/31 |
| 2023年 3月期 | 752 9/20 | 483 4/27 | 797,500 2/13 | 256億1155万 | 164億4997万 | 178億2830万 3/31 |
| 2024年 3月期 | 600 4/3 | 421 12/25 | 586,700 8/7 | 204億3475万 | 143億3838万 | 147億3026万 3/29 |
| 2025年 3月期 | 502 4/15 4/12 | 237 1/17 | 2,052,500 2/18 | 170億9707万 | 80億7172万 | 96億277万 3/31 |
| 2026年 3月期 | 2,415 3/12 | 263 4/7 | 20,125,900 3/12 | 822億4988万 | 89億5723万 | 413億4760万 3/31 |
| 最新 | 2,445 2026/9/25 | 729,400 | 832億7162万 | |||
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。
