シンメンテ HD（6086）の株価チャート
株価
4/17
- 前日 (4/16)
- 1,002
- 始値
- 1,013
- 高値
- 1,031
- 安値
- 1,006
- 終値 +0.5%
- 1,007
- 出来高 -53.23%
- 28,200
乖離率
- 株価（5日）
移動平均値 - -1.47%
1,022 - 株価（25日）
移動平均値 - -5%
1,060 - 出来高（5日）
移動平均値 - -38.45%
45,820
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 1,013 | 1,031 | 1,006 | 1,007 | +0.5% | 28,200 | 218億1766万 | -5% | 14.37 | 4.1 |
| 04/16 | 1,009 | 1,015 | 992 | 1,002 | +0.7% | 60,300 | 217億933万 | -6.09% | 14.3 | 4.08 |
| 04/15 | 1,045 | 1,048 | 995 | 995 | -4.42% | 73,400 | 215億5767万 | -7.44% | 14.2 | 4.05 |
| 04/14 | 1,050 | 1,053 | 1,040 | 1,041 | -2.25% | 36,300 | 225億5430万 | -3.97% | 14.86 | 4.24 |
| 04/13 | 1,037 | 1,069 | 1,037 | 1,065 | +0.66% | 30,900 | 230億7429万 | -2.29% | 15.2 | 4.34 |
| 04/10 | 1,050 | 1,063 | 1,039 | 1,058 | +0.47% | 20,300 | 229億2262万 | -3.47% | 15.1 | 4.31 |
| 04/09 | 1,050 | 1,068 | 1,048 | 1,053 | +0.96% | 38,400 | 228億1429万 | -4.36% | 15.03 | 4.29 |
| 04/08 | 1,073 | 1,073 | 1,037 | 1,043 | 0% | 26,800 | 225億9763万 | -5.61% | 14.89 | 4.25 |
| 04/07 | 1,050 | 1,050 | 1,017 | 1,043 | -1.42% | 19,300 | 225億9763万 | -6.04% | 14.89 | 4.25 |
| 04/06 | 1,085 | 1,093 | 1,050 | 1,058 | -2.94% | 46,300 | 229億2262万 | -5.28% | 15.1 | 4.31 |
| 04/03 | 1,051 | 1,108 | 1,051 | 1,090 | +3.81% | 28,900 | 236億1594万 | -3.11% | 15.56 | 4.44 |
| 04/02 | 1,069 | 1,069 | 1,013 | 1,050 | -0.66% | 108,300 | 227億4930万 | -7.16% | 14.99 | 4.28 |
| 04/01 | 1,029 | 1,061 | 1,025 | 1,057 | +2.52% | 27,600 | 229億96万 | -7.28% | 15.09 | 4.3 |
| 03/31 | 1,006 | 1,039 | 1,006 | 1,031 | +2.59% | 18,500 | 223億3764万 | -10.27% | 14.72 | 4.2 |
| 03/30 | 1,035 | 1,035 | 990 | 1,005 | -5.28% | 74,100 | 217億7433万 | -13.14% | 14.35 | 4.09 |
| 03/27 | 1,070 | 1,079 | 1,041 | 1,061 | +1.73% | 13,300 | 229億8762万 | -9.01% | 15.14 | 4.32 |
| 03/26 | 1,080 | 1,080 | 1,040 | 1,043 | -3.69% | 21,900 | 225億9763万 | -11.08% | 14.89 | 4.25 |
| 03/25 | 1,041 | 1,089 | 1,041 | 1,083 | +2.46% | 20,300 | 234億6427万 | -8.3% | 15.46 | 4.41 |
| 03/24 | 1,099 | 1,101 | 1,039 | 1,057 | +1.73% | 52,300 | 229億96万 | -10.95% | 15.09 | 4.3 |
| 03/23 | 1,056 | 1,078 | 1,028 | 1,039 | -5.55% | 61,800 | 225億1097万 | -13.05% | 14.83 | 4.23 |
| 03/19 | 1,115 | 1,115 | 1,085 | 1,100 | -1.35% | 33,100 | 238億3260万 | -8.64% | 15.7 | 4.48 |
| 03/18 | 1,133 | 1,133 | 1,100 | 1,115 | -0.71% | 21,700 | 241億5759万 | -7.78% | 15.92 | 4.54 |
| 03/17 | 1,140 | 1,143 | 1,118 | 1,123 | +0.18% | 12,000 | 243億3091万 | -7.42% | 16.03 | 4.57 |
| 03/16 | 1,139 | 1,160 | 1,111 | 1,121 | -4.11% | 33,400 | 242億8758万 | -7.89% | 16 | 4.57 |
| 03/13 | 1,135 | 1,179 | 1,126 | 1,169 | -1.35% | 21,000 | 253億2755万 | -4.18% | 16.69 | 4.76 |
| 03/12 | 1,175 | 1,195 | 1,164 | 1,185 | -1% | 14,700 | 256億7421万 | -2.87% | 16.91 | 4.83 |
| 03/11 | 1,226 | 1,226 | 1,179 | 1,197 | -1.56% | 10,700 | 259億3420万 | -1.89% | 17.09 | 4.87 |
| 03/10 | 1,190 | 1,227 | 1,156 | 1,216 | +3.05% | 19,300 | 263億4585万 | -0.33% | 17.36 | 4.95 |
| 03/09 | 1,183 | 1,196 | 1,134 | 1,180 | -3.99% | 20,200 | 255億6588万 | -3.36% | 16.84 | 4.81 |
| 03/06 | 1,180 | 1,230 | 1,180 | 1,229 | +4.15% | 8,100 | 266億2751万 | +0.57% | 17.54 | 5 |
| 03/05 | 1,200 | 1,201 | 1,168 | 1,180 | +2.52% | 13,600 | 255億6588万 | -3.52% | 16.84 | 4.81 |
| 03/04 | 1,146 | 1,183 | 1,124 | 1,151 | -2.04% | 27,300 | 249億3756万 | -5.96% | 16.43 | 4.69 |
| 03/03 | 1,210 | 1,210 | 1,175 | 1,175 | -2.57% | 10,300 | 254億5755万 | -4.16% | 16.77 | 4.79 |
| 03/02 | 1,265 | 1,265 | 1,206 | 1,206 | -4.89% | 10,700 | 261億2919万 | -1.79% | 17.21 | 4.91 |
| 02/27 | 1,269 | 1,270 | 1,247 | 1,268 | +2.01% | 8,500 | 274億7248万 | +3.17% | 19.33 | 5.16 |
| 02/26 | 1,225 | 1,263 | 1,224 | 1,243 | -2.51% | 17,900 | 269億3083万 | +1.3% | 18.95 | 5.06 |
| 02/25 | 1,279 | 1,290 | 1,257 | 1,275 | -0.31% | 13,300 | 276億2415万 | +4% | 19.43 | 5.19 |
| 02/24 | 1,223 | 1,279 | 1,220 | 1,279 | +4.07% | 15,500 | 277億1081万 | +4.41% | 19.5 | 5.21 |
| 02/20 | 1,216 | 1,245 | 1,216 | 1,229 | +1.07% | 11,900 | 266億2751万 | +0.66% | 18.73 | 5.01 |
| 02/19 | 1,240 | 1,241 | 1,205 | 1,216 | -1.94% | 29,300 | 263億4585万 | -0.25% | 18.54 | 4.95 |
| 02/18 | 1,253 | 1,253 | 1,206 | 1,240 | -0.96% | 19,400 | 268億6584万 | +1.81% | 18.9 | 5.05 |
| 02/17 | 1,232 | 1,252 | 1,228 | 1,252 | +1.62% | 8,600 | 271億2583万 | +2.96% | 19.08 | 5.1 |
| 02/16 | 1,259 | 1,270 | 1,232 | 1,232 | -2.76% | 14,600 | 266億9251万 | +1.57% | 18.78 | 5.02 |
| 02/13 | 1,276 | 1,278 | 1,254 | 1,267 | +0.24% | 13,800 | 274億5082万 | +4.62% | 19.31 | 5.16 |
| 02/12 | 1,220 | 1,264 | 1,220 | 1,264 | +3.69% | 16,800 | 273億8582万 | +4.72% | 19.27 | 5.15 |
| 02/10 | 1,217 | 1,229 | 1,205 | 1,219 | 0% | 5,000 | 264億1085万 | +1.25% | 18.58 | 4.96 |
| 02/09 | 1,216 | 1,230 | 1,210 | 1,219 | +0.91% | 9,500 | 264億1085万 | +1.33% | 18.58 | 4.96 |
| 02/06 | 1,188 | 1,211 | 1,188 | 1,208 | +1.51% | 13,100 | 261億7252万 | +0.5% | 18.41 | 4.92 |
| 02/05 | 1,184 | 1,197 | 1,177 | 1,190 | -0.08% | 21,500 | 257億8254万 | -0.92% | 18.14 | 4.85 |
| 02/04 | 1,183 | 1,201 | 1,182 | 1,191 | +0.68% | 5,900 | 258億420万 | -0.83% | 18.15 | 4.85 |
| 02/03 | 1,198 | 1,199 | 1,181 | 1,183 | -1.17% | 14,100 | 256億3087万 | -1.5% | 18.03 | 4.82 |
| 02/02 | 1,221 | 1,228 | 1,197 | 1,197 | -1.97% | 11,600 | 259億3420万 | -0.33% | 18.25 | 4.88 |
| 01/30 | 1,219 | 1,227 | 1,219 | 1,221 | -0.57% | 6,400 | 264億5418万 | +1.67% | 18.61 | 4.97 |
| 01/29 | 1,240 | 1,240 | 1,221 | 1,228 | -0.97% | 6,100 | 266億584万 | +2.33% | 18.72 | 5 |
| 01/28 | 1,211 | 1,240 | 1,208 | 1,240 | +2.48% | 10,000 | 268億6584万 | +3.42% | 18.9 | 5.05 |
| 01/27 | 1,201 | 1,219 | 1,201 | 1,210 | +0.41% | 3,800 | 262億1586万 | +1.09% | 18.44 | 4.93 |
| 01/26 | 1,234 | 1,234 | 1,192 | 1,205 | -1.95% | 8,300 | 261億753万 | +0.67% | 18.37 | 4.91 |
| 01/23 | 1,225 | 1,238 | 1,224 | 1,229 | +0.33% | 3,100 | 266億2751万 | +2.76% | 18.73 | 5.01 |
| 01/22 | 1,221 | 1,244 | 1,221 | 1,225 | +0.57% | 8,000 | 265億4085万 | +2.6% | 18.67 | 4.99 |
| 01/21 | 1,220 | 1,236 | 1,193 | 1,218 | 0% | 18,900 | 263億8918万 | +2.1% | 18.57 | 4.96 |
| 01/20 | 1,239 | 1,255 | 1,218 | 1,218 | -2.33% | 17,300 | 263億8918万 | +2.1% | 18.57 | 4.96 |
| 01/19 | 1,181 | 1,255 | 1,181 | 1,247 | +5.68% | 25,200 | 270億1750万 | +4.61% | 19.01 | 5.08 |
| 01/16 | 1,180 | 1,186 | 1,176 | 1,180 | 0% | 24,800 | 255億6588万 | -0.76% | 17.99 | 4.81 |
| 01/15 | 1,181 | 1,185 | 1,169 | 1,180 | 0% | 67,000 | 255億6588万 | -0.84% | 17.99 | 4.81 |
| 01/14 | 1,193 | 1,194 | 1,175 | 1,180 | -1.09% | 44,500 | 255億6588万 | -0.84% | 17.99 | 4.81 |
| 01/13 | 1,185 | 1,202 | 1,176 | 1,193 | +1.02% | 30,300 | 258億4753万 | +0.25% | 18.18 | 4.86 |
| 01/09 | 1,181 | 1,184 | 1,180 | 1,181 | +0.08% | 3,400 | 255億8754万 | -0.76% | 18 | 4.81 |
| 01/08 | 1,180 | 1,196 | 1,180 | 1,180 | 0% | 7,300 | 255億6588万 | -0.67% | 17.99 | 4.81 |
| 01/07 | 1,181 | 1,195 | 1,180 | 1,180 | -0.59% | 11,400 | 255億6588万 | -0.51% | 17.99 | 4.81 |
| 01/06 | 1,186 | 1,191 | 1,178 | 1,187 | +0.68% | 25,300 | 257億1754万 | +0.34% | 18.09 | 4.83 |
| 01/05 | 1,192 | 1,204 | 1,170 | 1,179 | -0.92% | 22,100 | 255億4421万 | -0.17% | 17.97 | 4.8 |
| 2025 | ||||||||||
| 12/30 | 1,199 | 1,200 | 1,181 | 1,190 | +0.08% | 11,600 | 257億8254万 | +1.02% | 18.14 | 4.85 |
| 12/29 | 1,202 | 1,202 | 1,179 | 1,189 | +0.25% | 11,700 | 257億6087万 | +1.28% | 18.12 | 4.84 |
| 12/26 | 1,197 | 1,198 | 1,185 | 1,186 | -0.92% | 5,800 | 256億9587万 | +1.45% | 18.08 | 4.83 |
| 12/25 | 1,181 | 1,207 | 1,180 | 1,197 | +1.35% | 11,700 | 259億3420万 | +2.84% | 18.25 | 4.88 |
| 12/24 | 1,195 | 1,195 | 1,181 | 1,181 | -1.17% | 6,600 | 255億8754万 | +1.99% | 18 | 4.81 |
| 12/23 | 1,207 | 1,207 | 1,195 | 1,195 | 0% | 7,200 | 258億9087万 | +3.64% | 18.21 | 4.87 |
| 12/22 | 1,204 | 1,207 | 1,195 | 1,195 | -0.42% | 5,600 | 258億9087万 | +4.18% | 18.21 | 4.87 |
| 12/19 | 1,201 | 1,207 | 1,200 | 1,200 | -0.58% | 3,300 | 259億9920万 | +5.17% | 18.29 | 4.89 |
| 12/18 | 1,190 | 1,207 | 1,187 | 1,207 | +0.17% | 5,300 | 261億5086万 | +6.25% | 18.4 | 4.92 |
| 12/17 | 1,186 | 1,205 | 1,185 | 1,205 | +1.43% | 20,400 | 261億753万 | +6.54% | 18.37 | 4.91 |
| 12/16 | 1,187 | 1,188 | 1,180 | 1,188 | +0.68% | 5,500 | 257億3920万 | +5.51% | 18.11 | 4.84 |
| 12/15 | 1,181 | 1,189 | 1,180 | 1,180 | -0.84% | 7,000 | 255億6588万 | +5.17% | 17.99 | 4.81 |
| 12/12 | 1,175 | 1,204 | 1,162 | 1,190 | -1.24% | 19,700 | 257億8254万 | +6.54% | 18.14 | 4.85 |
| 12/11 | 1,200 | 1,209 | 1,189 | 1,205 | +0.92% | 19,800 | 261億753万 | +8.36% | 18.37 | 4.91 |
| 12/10 | 1,181 | 1,199 | 1,180 | 1,194 | +1.02% | 8,900 | 258億6920万 | +7.96% | 18.2 | 4.86 |
| 12/09 | 1,204 | 1,209 | 1,172 | 1,182 | -1.83% | 21,600 | 256億921万 | +7.16% | 18.02 | 4.81 |
| 12/08 | 1,177 | 1,209 | 1,171 | 1,204 | +2.12% | 9,700 | 260億8586万 | +9.36% | 18.35 | 4.9 |
| 12/05 | 1,203 | 1,205 | 1,172 | 1,179 | -0.84% | 17,200 | 255億4421万 | +7.28% | 17.97 | 4.8 |
| 12/04 | 1,182 | 1,194 | 1,146 | 1,189 | +0.08% | 23,200 | 257億6087万 | +8.39% | 18.12 | 4.84 |
| 12/03 | 1,131 | 1,211 | 1,122 | 1,188 | +5.04% | 87,200 | 257億3920万 | +8.49% | 18.11 | 4.84 |
| 12/02 | 1,116 | 1,131 | 1,113 | 1,131 | +1.25% | 15,400 | 245億424万 | +3.38% | 17.24 | 4.61 |
| 12/01 | 1,110 | 1,127 | 1,107 | 1,117 | -0.45% | 35,600 | 242億92万 | +2.1% | 17.03 | 4.55 |
| 11/28 | 1,132 | 1,132 | 1,108 | 1,122 | -0.18% | 20,700 | 243億925万 | +2.47% | 17.11 | 4.52 |
| 11/27 | 1,107 | 1,132 | 1,107 | 1,124 | +1.26% | 50,000 | 243億5258万 | +2.46% | 17.14 | 4.53 |
| 11/26 | 1,100 | 1,120 | 1,100 | 1,110 | +1.93% | 29,400 | 240億4926万 | +1.09% | 16.92 | 4.47 |
| 11/25 | 1,073 | 1,098 | 1,067 | 1,089 | +1.59% | 18,800 | 235億9427万 | -0.91% | 16.6 | 4.39 |
| 11/21 | 1,043 | 1,075 | 1,043 | 1,072 | +0.75% | 20,700 | 232億2595万 | -2.63% | 16.34 | 4.32 |
| 11/20 | 1,055 | 1,071 | 1,050 | 1,064 | +1.82% | 19,400 | 230億5262万 | -3.71% | 16.22 | 4.29 |
| 11/19 | 1,052 | 1,059 | 1,042 | 1,045 | -0.67% | 21,900 | 226億4097万 | -5.77% | 15.93 | 4.21 |
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 | |
| 2014年 2月期 | 208 2,490 12/19 | 88 1,051 2/4 | 20,108,400 1,675,700 12/19 | 31億5333万 | 17億8911万 | +0.79% 3/11 | -39.93% 2/4 |
| 2015年 2月期 | 136 1,635 6/23 | 70 840 2/17 836 2/16 | 3,860,400 321,700 4/10 | 28億2871万 | 14億5328万 | +34.03% 6/23 | -18.98% 10/21 |
| 2016年 2月期 | 129 1,548 2/2 | 72 866 3/5 860 3/4 | 1,488,000 124,000 1/15 | 26億7819万 | 14億9826万 | +22.57% 7/15 | -13.09% 8/25 |
| 2017年 2月期 | 231 2,769 2/20 | 85 1,023 4/6 | 4,408,800 367,400 2/20 | 49億306万 | 18億1142万 | +39.99% 2/20 | -10.59% 6/24 |
| 2018年 2月期 | 647 2,588 1/9 | 143 1,720 4/13 | 1,018,800 254,700 1/16 | 138億8125万 | 30億6727万 | +40.4% 1/9 | -15.95% 11/15 |
| 2019年 2月期 | 788 3,150 4/18 | 425 1,701 12/26 | 392,000 98,000 1/16 | 169億3723万 | 91億5325万 | +23.94% 7/19 | -27.16% 12/26 |
| 2020年 2月期 | 851 3,405 1/16 | 322 1,288 8/28 | 1,897,200 474,300 1/16 | 183億3286万 | 69億3472万 | +40.3% 1/16 | -41.01% 3/19 |
| 2021年 2月期 | 639 1,278 5/11 | 291 581 3/19 | 671,800 335,900 4/27 | 138億4457万 | 62億7933万 | +44.21% 5/8 | -18.5% 6/15 |
| 2022年 2月期 | 760 1,519 10/29 1,519 10/28 | 382 763 3/5 | 770,400 385,200 4/6 | 164億5532万 | 82億6557万 | +21.36% 7/27 | -22.55% 1/28 |
| 2023年 2月期 | 799 1,597 2/22 | 430 860 3/9 | 373,400 186,700 11/22 | 173億30万 | 93億1638万 | +13.98% 4/5 | -9.81% 11/2 |
| 2024年 2月期 | 887 1,774 10/20 | 571 1,142 8/3 | 236,600 118,300 7/20 | 192億1774万 | 123億7128万 | +19.7% 9/19 | -10.5% 11/16 |
| 2025年 2月期 | 838 1,675 1/15 | 640 1,280 8/5 | 86,400 43,200 4/12 | 181億4527万 | 138億6624万 | +7.26% 7/17 | -11.47% 4/4 |
| 2026年 2月期 | 1,290 2/25 | 651 4/7 | 196,100 5/2 | 279億4914万 | 141億456万 | +28.43% 7/25 | -13.15% 3/30 |
| 最新 | 1,007 2026/4/17 | 28,200 | 218億1766万 | -5% 1,060 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -48%（0.52倍）
- 2015/12/30 vs 2014/12/30
- 12%（1.12倍）
- 2016/12/30 vs 2015/12/30
- 34%（1.34倍）
- 2017/12/29 vs 2016/12/30
- 290%（3.9倍）
- 2018/12/28 vs 2017/12/29
- 7%（1.07倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -41%（0.59倍）
- 2021/12/30 vs 2020/12/30
- 81%（1.81倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/12/30 vs 2024/12/30
- 59%（1.59倍）
- 2026/04/17 vs 2025/12/30
- -15%（0.85倍）
- 過去安値
70円（2015/02/17） - 1339%（14.39倍）
1,007円（4/17）
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。
