サンコール（5985）の株価チャート
株価
5/13
- 前日 (5/12)
- 2,085
- 始値
- 1,945
- 高値
- 2,015
- 安値
- 1,905
- 終値 -8.06%
- 1,917
- 出来高 +41.04%
- 1,436,400
乖離率
- 株価（5日）
移動平均値 - -4.91%
2,016 - 株価（25日）
移動平均値 - +15.07%
1,666 - 出来高（5日）
移動平均値 - -5.96%
1,527,480
2025/12/10～2026/05/13
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 | ||||||||||
| 05/13 | 1,945 | 2,015 | 1,905 | 1,917 | -8.06% | 1,436,400 | 652億8903万 | +15.07% | 13.83 | 1.7 |
| 05/12 | 2,038 | 2,159 | 2,018 | 2,085 | +3.73% | 1,018,400 | 710億1076万 | +26.75% | 15.04 | 1.85 |
| 05/11 | 2,120 | 2,141 | 1,994 | 2,010 | -5.37% | 1,095,100 | 684億5642万 | +23.92% | 14.5 | 1.78 |
| 05/08 | 1,926 | 2,180 | 1,916 | 2,124 | +9.2% | 2,156,600 | 723億3902万 | +33.08% | 15.32 | 1.88 |
| 05/07 | 1,784 | 1,999 | 1,765 | 1,945 | +13.21% | 1,930,900 | 662億4266万 | +23.96% | 14.03 | 1.72 |
| 05/01 | 1,700 | 1,818 | 1,693 | 1,718 | +1.78% | 1,518,000 | 585億1151万 | +10.77% | 12.39 | 1.52 |
| 04/30 | 1,658 | 1,716 | 1,621 | 1,688 | 0% | 1,123,600 | 574億8977万 | +9.18% | 12.17 | 1.49 |
| 04/28 | 1,683 | 1,705 | 1,635 | 1,688 | -0.71% | 836,200 | 574億8977万 | +9.4% | 12.17 | 1.49 |
| 04/27 | 1,600 | 1,732 | 1,487 | 1,700 | +6.25% | 2,087,000 | 578億9846万 | +10.75% | 12.26 | 1.51 |
| 04/24 | 1,621 | 1,662 | 1,558 | 1,600 | -1.54% | 1,613,200 | 544億9267万 | +4.44% | 11.54 | 1.42 |
| 04/23 | 1,656 | 1,662 | 1,570 | 1,625 | -0.91% | 1,811,200 | 553億4412万 | +5.04% | 11.72 | 1.44 |
| 04/22 | 1,565 | 1,668 | 1,530 | 1,640 | +3.02% | 1,412,100 | 558億5499万 | +4.73% | 11.83 | 1.45 |
| 04/21 | 1,692 | 1,692 | 1,575 | 1,592 | -4.9% | 1,816,500 | 542億2021万 | +0.89% | 11.48 | 1.41 |
| 04/20 | 1,725 | 1,779 | 1,614 | 1,674 | +1.76% | 3,294,400 | 570億1296万 | +4.82% | 12.07 | 1.48 |
| 04/17 | 1,665 | 1,758 | 1,628 | 1,645 | +0.18% | 2,046,300 | 560億2528万 | +1.86% | 11.86 | 1.46 |
| 04/16 | 1,668 | 1,689 | 1,580 | 1,642 | -0.97% | 2,055,800 | 559億2310万 | +0.12% | 11.84 | 1.45 |
| 04/15 | 1,773 | 1,846 | 1,627 | 1,658 | -0.36% | 3,558,800 | 564億6803万 | -0.24% | 11.96 | 1.47 |
| 04/14 | 1,550 | 1,697 | 1,545 | 1,664 | +11.6% | 2,508,700 | 566億7238万 | -0.66% | 12 | 1.47 |
| 04/13 | 1,401 | 1,536 | 1,384 | 1,491 | +4.34% | 1,796,100 | 507億8036万 | -10.77% | 10.75 | 1.32 |
| 04/10 | 1,470 | 1,487 | 1,413 | 1,429 | -1.52% | 857,400 | 486億6877万 | -14.79% | 10.31 | 1.27 |
| 04/09 | 1,470 | 1,495 | 1,415 | 1,451 | -2.09% | 1,199,800 | 494億1804万 | -13.48% | 10.46 | 1.28 |
| 04/08 | 1,400 | 1,499 | 1,381 | 1,482 | +12.27% | 1,605,200 | 504億7384万 | -11.31% | 10.69 | 1.31 |
| 04/07 | 1,413 | 1,420 | 1,295 | 1,320 | -6.25% | 1,207,400 | 449億5645万 | -20.82% | 9.52 | 1.17 |
| 04/06 | 1,422 | 1,476 | 1,408 | 1,408 | -2.36% | 757,500 | 479億5355万 | -15.38% | 10.15 | 1.25 |
| 04/03 | 1,432 | 1,466 | 1,378 | 1,442 | +2.85% | 851,900 | 491億1152万 | -12.92% | 10.4 | 1.28 |
| 04/02 | 1,493 | 1,529 | 1,387 | 1,402 | -6.53% | 1,114,900 | 477億4920万 | -14.77% | 10.11 | 1.24 |
| 04/01 | 1,450 | 1,500 | 1,410 | 1,500 | +9.89% | 758,200 | 510億8688万 | -8.26% | 10.82 | 1.33 |
| 03/31 | 1,387 | 1,438 | 1,365 | 1,365 | -5.6% | 1,025,300 | 464億8906万 | -15.9% | 6.66 | 1.21 |
| 03/30 | 1,430 | 1,453 | 1,364 | 1,446 | -4.55% | 1,259,300 | 492億4775万 | -10.41% | 7.05 | 1.28 |
| 03/27 | 1,527 | 1,562 | 1,470 | 1,515 | -3.75% | 1,003,300 | 515億9775万 | -5.43% | 7.39 | 1.34 |
| 03/26 | 1,611 | 1,665 | 1,555 | 1,574 | -2.3% | 1,061,600 | 536億717万 | -1.13% | 7.68 | 1.39 |
| 03/25 | 1,595 | 1,628 | 1,559 | 1,611 | +7.19% | 1,594,600 | 548億6731万 | +1.96% | 7.86 | 1.43 |
| 03/24 | 1,725 | 1,725 | 1,482 | 1,503 | -7.11% | 2,958,600 | 511億8905万 | -3.84% | 7.33 | 1.33 |
| 03/23 | 1,863 | 1,898 | 1,618 | 1,618 | -18.41% | 2,903,900 | 551億571万 | +4.32% | 7.89 | 1.43 |
| 03/19 | 2,039 | 2,131 | 1,935 | 1,983 | -4.94% | 1,565,300 | 675億3686万 | +29.44% | 9.67 | 1.76 |
| 03/18 | 1,981 | 2,114 | 1,951 | 2,086 | +7.47% | 2,047,400 | 710億4482万 | +39.53% | 10.18 | 1.85 |
| 03/17 | 2,098 | 2,099 | 1,911 | 1,941 | -6.28% | 2,477,500 | 661億642万 | +33.68% | 9.47 | 1.72 |
| 03/16 | 2,077 | 2,250 | 1,991 | 2,071 | -2.22% | 4,921,700 | 705億3395万 | +46.36% | 10.1 | 1.83 |
| 03/13 | 2,203 | 2,405 | 2,032 | 2,118 | -7.11% | 13,148,500 | 721億3468万 | +54.49% | 10.33 | 1.88 |
| 03/12 | 2,150 | 2,415 | 2,025 | 2,280 | +3.64% | 20,125,900 | 776億5206万 | +71.82% | 11.12 | 2.02 |
| 03/11 | 2,000 | 2,200 | 1,922 | 2,200 | +11.73% | 10,042,900 | 749億2743万 | +72.41% | 10.73 | 1.95 |
| 03/10 | 1,745 | 1,969 | 1,633 | 1,969 | +25.49% | 6,898,100 | 670億6005万 | +60.47% | 9.61 | 1.74 |
| 03/09 | 1,472 | 1,569 | 1,351 | 1,569 | -3.86% | 3,239,400 | 534億3688万 | +32.29% | 7.65 | 1.39 |
| 03/06 | 1,441 | 1,636 | 1,383 | 1,632 | +13.18% | 3,017,200 | 555億8253万 | +40.57% | 7.96 | 1.44 |
| 03/05 | 1,365 | 1,504 | 1,355 | 1,442 | +10.5% | 2,556,900 | 491億1152万 | +27.16% | 7.03 | 1.28 |
| 03/04 | 1,330 | 1,450 | 1,239 | 1,305 | -5.23% | 2,993,900 | 444億4558万 | +17.15% | 6.37 | 1.16 |
| 03/03 | 1,250 | 1,494 | 1,218 | 1,377 | +10.87% | 3,828,200 | 468億9775万 | +25.18% | 6.72 | 1.22 |
| 03/02 | 1,171 | 1,247 | 1,155 | 1,242 | +2.39% | 746,800 | 422億9994万 | +14.58% | 6.06 | 1.1 |
| 02/27 | 1,145 | 1,213 | 1,125 | 1,213 | +5.11% | 674,000 | 413億1226万 | +12.94% | 5.92 | 1.07 |
| 02/26 | 1,185 | 1,219 | 1,140 | 1,154 | -1.45% | 740,800 | 393億284万 | +8.26% | 5.63 | 1.02 |
| 02/25 | 1,204 | 1,225 | 1,165 | 1,171 | -1.68% | 763,300 | 398億8182万 | +10.47% | 5.71 | 1.04 |
| 02/24 | 1,164 | 1,215 | 1,142 | 1,191 | +4.29% | 1,088,900 | 405億6298万 | +13% | 5.81 | 1.05 |
| 02/20 | 1,127 | 1,144 | 1,100 | 1,142 | +0.53% | 716,100 | 388億9414万 | +8.97% | 5.57 | 1.01 |
| 02/19 | 1,260 | 1,278 | 1,095 | 1,136 | -11.25% | 2,391,400 | 386億8980万 | +8.71% | 5.54 | 1.01 |
| 02/18 | 1,276 | 1,329 | 1,241 | 1,280 | +1.67% | 1,119,600 | 435億9414万 | +23.08% | 6.24 | 1.13 |
| 02/17 | 1,205 | 1,300 | 1,185 | 1,259 | +4.92% | 1,765,600 | 428億7892万 | +22.35% | 6.14 | 1.11 |
| 02/16 | 1,141 | 1,333 | 1,128 | 1,200 | -0.08% | 3,656,500 | 408億6950万 | +17.99% | 5.85 | 1.06 |
| 02/13 | 1,155 | 1,220 | 1,130 | 1,201 | +4.53% | 1,719,700 | 409億356万 | +19.27% | 5.86 | 1.06 |
| 02/12 | 1,065 | 1,169 | 1,065 | 1,149 | +9.53% | 1,262,500 | 391億3255万 | +15.13% | 5.61 | 1.02 |
| 02/10 | 1,032 | 1,058 | 1,023 | 1,049 | +3.35% | 643,200 | 357億2676万 | +6.07% | 5.12 | 0.93 |
| 02/09 | 1,030 | 1,030 | 990 | 1,015 | +1.5% | 873,600 | 345億6879万 | +3.05% | 4.95 | 0.9 |
| 02/06 | 1,005 | 1,008 | 956 | 1,000 | +1.01% | 498,400 | 340億5792万 | +1.83% | 4.88 | 0.89 |
| 02/05 | 1,025 | 1,031 | 981 | 990 | -2.94% | 650,100 | 337億1734万 | +1.12% | 4.83 | 0.88 |
| 02/04 | 990 | 1,020 | 975 | 1,020 | +3.03% | 513,700 | 347億3908万 | +4.62% | 4.98 | 0.9 |
| 02/03 | 979 | 997 | 955 | 990 | +2.38% | 564,800 | 337億1734万 | +1.96% | 4.83 | 0.88 |
| 02/02 | 964 | 1,017 | 959 | 967 | +1.36% | 888,200 | 329億3401万 | -0.1% | 4.72 | 0.86 |
| 01/30 | 933 | 961 | 928 | 954 | +0.95% | 295,300 | 324億9125万 | -1.14% | 4.65 | 0.84 |
| 01/29 | 951 | 959 | 928 | 945 | -0.21% | 415,000 | 321億8473万 | -1.87% | 4.61 | 0.84 |
| 01/28 | 945 | 969 | 928 | 947 | +0.21% | 495,700 | 322億5285万 | -1.66% | 4.62 | 0.84 |
| 01/27 | 950 | 954 | 932 | 945 | -0.94% | 410,500 | 321億8473万 | -1.56% | 4.61 | 0.84 |
| 01/26 | 971 | 991 | 953 | 954 | -3.54% | 676,800 | 324億9125万 | -0.42% | 4.65 | 0.84 |
| 01/23 | 999 | 1,020 | 981 | 989 | -0.5% | 471,200 | 336億8328万 | +3.24% | 4.82 | 0.88 |
| 01/22 | 1,014 | 1,020 | 994 | 994 | -0.5% | 323,700 | 338億5357万 | +3.87% | 4.85 | 0.88 |
| 01/21 | 981 | 1,029 | 980 | 999 | -0.89% | 608,300 | 340億2386万 | +4.39% | 4.87 | 0.88 |
| 01/20 | 1,040 | 1,043 | 1,008 | 1,008 | -2.14% | 396,500 | 343億3038万 | +5.66% | 4.92 | 0.89 |
| 01/19 | 1,023 | 1,052 | 1,016 | 1,030 | -1.44% | 513,700 | 350億7966万 | +8.08% | 5.02 | 0.91 |
| 01/16 | 1,050 | 1,060 | 1,032 | 1,045 | -1.04% | 472,900 | 355億9052万 | +9.65% | 5.1 | 0.93 |
| 01/15 | 1,008 | 1,070 | 1,004 | 1,056 | +3.23% | 733,600 | 359億6516万 | +10.58% | 5.15 | 0.93 |
| 01/14 | 1,010 | 1,051 | 1,002 | 1,023 | +1.99% | 813,300 | 348億4125万 | +7.12% | 4.99 | 0.91 |
| 01/13 | 976 | 1,023 | 955 | 1,003 | +5.47% | 838,700 | 341億6009万 | +4.81% | 4.89 | 0.89 |
| 01/09 | 951 | 965 | 940 | 951 | +0.74% | 453,000 | 323億8908万 | -1.14% | 4.64 | 0.84 |
| 01/08 | 963 | 971 | 940 | 944 | -3.28% | 606,900 | 321億5067万 | -2.38% | 4.61 | 0.84 |
| 01/07 | 941 | 985 | 933 | 976 | +4.72% | 858,000 | 332億4053万 | 0% | 4.76 | 0.86 |
| 01/06 | 961 | 981 | 926 | 932 | -2.31% | 798,400 | 317億4198万 | -5.19% | 4.55 | 0.83 |
| 01/05 | 933 | 957 | 921 | 954 | +3.47% | 852,500 | 324億9125万 | -3.93% | 4.65 | 0.84 |
| 2025 | ||||||||||
| 12/30 | 934 | 949 | 919 | 922 | -1.18% | 685,600 | 314億140万 | -7.98% | 4.5 | 0.88 |
| 12/29 | 906 | 954 | 903 | 933 | +3.44% | 927,000 | 317億7604万 | -8.08% | 4.55 | 0.89 |
| 12/26 | 925 | 927 | 896 | 902 | -1.96% | 955,500 | 307億2024万 | -11.91% | 4.4 | 0.86 |
| 12/25 | 905 | 929 | 890 | 920 | +2.79% | 502,000 | 313億3328万 | -11.37% | 4.49 | 0.88 |
| 12/24 | 909 | 924 | 891 | 895 | -1.97% | 688,000 | 304億8184万 | -14.84% | 4.37 | 0.86 |
| 12/23 | 892 | 921 | 887 | 913 | +0.77% | 559,300 | 310億9488万 | -14.75% | 4.45 | 0.87 |
| 12/22 | 937 | 940 | 898 | 906 | -1.74% | 589,900 | 308億5647万 | -16.73% | 4.42 | 0.87 |
| 12/19 | 904 | 949 | 891 | 922 | +3.36% | 994,500 | 314億140万 | -15.8% | 4.5 | 0.88 |
| 12/18 | 877 | 920 | 870 | 892 | -0.78% | 891,200 | 303億7966万 | -18.98% | 4.35 | 0.85 |
| 12/17 | 930 | 934 | 875 | 899 | -3.85% | 1,472,000 | 306億1807万 | -18.86% | 4.39 | 0.86 |
| 12/16 | 962 | 968 | 924 | 935 | -4.2% | 757,100 | 318億4415万 | -15.99% | 4.56 | 0.9 |
| 12/15 | 981 | 987 | 943 | 976 | -1.41% | 996,900 | 332億4053万 | -12.78% | 4.76 | 0.93 |
| 12/12 | 959 | 1,002 | 941 | 990 | +6.57% | 1,152,700 | 337億1734万 | -11.76% | 4.83 | 0.95 |
| 12/11 | 979 | 994 | 917 | 929 | -5.97% | 1,841,700 | 316億3981万 | -17.64% | 4.53 | 0.89 |
| 12/10 | 1,021 | 1,033 | 988 | 988 | -3.42% | 1,172,400 | 336億4922万 | -12.64% | 4.82 | 0.95 |
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 | 791 4/2 | 442 3/21 | 431,000 10/23 | - | - | +9.12% 4/25 | -14.71% 3/19 |
| 2009年 3月期 | 550 4/28 | 171 3/13 3/12 | 250,000 8/21 | - | - | +14.61% 4/13 | -24.33% 10/10 |
| 2010年 3月期 | 439 3/26 | 190 4/8 4/7 他2件 | 270,000 8/19 | - | - | +20.56% 6/5 | -16.29% 11/27 |
| 2011年 3月期 | 460 4/30 | 314 3/15 | 210,000 8/20 | 156億6622万 | 106億9389万 | +10.67% 1/13 | -19.44% 5/26 |
| 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 | +9.69% 11/30 | -6.69% 8/11 |
| 2013年 3月期 | 490 3/26 | 336 6/5 | 83,000 12/18 | 166億8793万 | 114億4315万 | +12.01% 1/4 | -5.99% 5/11 |
| 2014年 3月期 | 723 1/23 | 448 4/2 | 276,000 8/30 | 246億2387万 | 152億5753万 | +12.4% 7/17 | -9.03% 6/7 |
| 2015年 3月期 | 715 9/22 | 551 5/15 | 192,000 9/16 | 243億5141万 | 187億6591万 | +13.38% 6/23 | -8.32% 8/8 |
| 2016年 3月期 | 723 6/25 | 427 2/12 | 187,100 11/6 | 246億2387万 | 145億4273万 | +7.43% 3/14 | -18.5% 2/12 |
| 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 | +12.73% 12/5 | -7.47% 8/16 |
| 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 | +12.78% 5/19 | -6.73% 3/23 |
| 2019年 3月期 | 853 8/8 | 533 12/25 | 1,203,200 8/8 | 290億5140万 | 181億5287万 | +18.1% 8/8 | -24.1% 12/25 |
| 2020年 3月期 | 655 4/8 | 361 3/23 | 331,300 12/16 | 223億793万 | 122億9491万 | +15.61% 12/16 | -24.77% 3/13 |
| 2021年 3月期 | 515 3/17 | 356 4/6 | 712,800 12/3 | 175億3983万 | 121億2462万 | +19.53% 6/4 | -10.34% 8/7 |
| 2022年 3月期 | 645 1/4 | 430 8/18 | 1,207,700 12/23 | 219億6736万 | 146億4490万 | +26.56% 12/30 | -13.21% 2/15 |
| 2023年 3月期 | 752 9/20 | 483 4/27 | 797,500 2/13 | 256億1155万 | 164億4997万 | +20.94% 5/18 | -9.97% 2/13 |
| 2024年 3月期 | 600 4/3 | 421 12/25 | 586,700 8/7 | 204億3475万 | 143億3838万 | +5.25% 1/16 | -12.47% 5/17 |
| 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 | +53.56% 2/20 | -21.16% 8/5 |
| 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 | +154.8% 8/14 | -20.82% 4/7 |
| 最新 | 1,917 2026/5/13 | 1,436,400 | 652億8903万 | +15.07% 1,666 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 17%（1.17倍）
- 1985/12/28 vs 1984/12/27
- 3%（1.03倍）
- 1986/12/27 vs 1985/12/28
- -12%（0.88倍）
- 1987/12/28 vs 1986/12/27
- 39%（1.39倍）
- 1988/12/28 vs 1987/12/28
- -3%（0.97倍）
- 1989/12/27 vs 1988/12/28
- 32%（1.32倍）
- 1990/12/28 vs 1989/12/27
- -8%（0.92倍）
- 1991/12/30 vs 1990/12/28
- -10%（0.9倍）
- 1992/12/28 vs 1991/12/30
- -34%（0.66倍）
- 1993/12/29 vs 1992/12/28
- -5%（0.95倍）
- 1994/12/30 vs 1993/12/29
- 23%（1.23倍）
- 1995/12/29 vs 1994/12/30
- -6%（0.94倍）
- 1996/12/30 vs 1995/12/29
- -21%（0.79倍）
- 1997/12/30 vs 1996/12/30
- -51%（0.49倍）
- 1998/12/30 vs 1997/12/30
- 27%（1.27倍）
- 1999/12/30 vs 1998/12/30
- 45%（1.45倍）
- 2000/12/29 vs 1999/12/30
- -14%（0.86倍）
- 2001/12/28 vs 2000/12/29
- -3%（0.97倍）
- 2002/12/30 vs 2001/12/28
- 16%（1.16倍）
- 2003/12/30 vs 2002/12/30
- 115%（2.15倍）
- 2004/12/30 vs 2003/12/30
- -28%（0.72倍）
- 2005/12/30 vs 2004/12/30
- 29%（1.29倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -27%（0.73倍）
- 2008/12/30 vs 2007/12/28
- -57%（0.43倍）
- 2009/12/30 vs 2008/12/30
- 56%（1.56倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- 66%（1.66倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- -13%（0.87倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 33%（1.33倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- 33%（1.33倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- -29%（0.71倍）
- 2024/12/30 vs 2023/12/29
- -38%（0.62倍）
- 2025/12/30 vs 2024/12/30
- 232%（3.32倍）
- 2026/05/13 vs 2025/12/30
- 108%（2.08倍）
- 過去安値
171円（2009/03/13） - 1021%（11.21倍）
1,917円（5/13）
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。
