SANEI（6230）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

9/28

前日 (9/25): 2,180
始値: 2,227
高値: 2,227
安値: 2,180
終値 ±0%: 2,180
出来高 +21.43%: 1,700

乖離率

株価（5日） 移動平均値: -0.05%
2,181
株価（25日） 移動平均値: +0.93%
2,160
出来高（5日） 移動平均値: +37.1%
1,240

2026/04/28～2026/09/28

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
09/28	2,227	2,227	2,180	2,180	0%	1,700	-	+0.93%	-	-
09/25	2,204	2,204	2,180	2,180	-0.32%	1,400	-	+1.02%	-	-
09/24	2,197	2,197	2,185	2,187	+0.32%	1,500	-	+1.44%	-	-
09/18	2,181	2,181	2,180	2,180	+0.05%	1,100	-	+1.21%	-	-
09/17	2,155	2,179	2,155	2,179	+0.74%	500	-	+1.3%	-	-
09/16	2,180	2,180	2,163	2,163	-0.78%	300	-	+0.65%	-	-
09/15	2,182	2,182	2,180	2,180	+0.74%	200	-	+1.54%	-	-
09/14	2,160	2,164	2,152	2,164	+0.19%	600	-	+0.89%	-	-
09/11	2,177	2,180	2,151	2,160	0%	1,300	-	+0.84%	-	-
09/10	2,161	2,161	2,155	2,160	-0.05%	1,500	-	+0.98%	-	-
09/09	2,168	2,168	2,161	2,161	+0.05%	1,300	-	+1.17%	-	-
09/08	2,161	2,174	2,160	2,160	-0.18%	700	-	+1.22%	-	-
09/07	2,155	2,170	2,155	2,164	-0.28%	1,100	-	+1.5%	-	-
09/04	2,160	2,170	2,155	2,170	-0.05%	500	-	+1.88%	-	-
09/03	2,188	2,210	2,160	2,171	+0.93%	1,800	-	+2.02%	-	-
09/02	2,153	2,165	2,151	2,151	-0.69%	1,400	-	+1.18%	-	-
09/01	2,165	2,200	2,165	2,166	+1.21%	2,400	-	+1.93%	-	-
08/31	2,140	2,140	2,135	2,140	0%	300	-	+0.71%	-	-
08/28	2,150	2,159	2,136	2,140	-0.42%	1,200	-	+0.47%	-	-
08/27	2,133	2,149	2,131	2,149	-0.05%	700	-	+0.56%	-	-
08/26	2,150	2,150	2,141	2,150	0%	800	-	+0.28%	-	-
08/25	2,135	2,150	2,130	2,150	+0.7%	700	-	+0.05%	-	-
08/24	2,146	2,146	2,130	2,135	+0.23%	400	-	-0.79%	-	-
08/21	2,143	2,143	2,130	2,130	0%	1,300	-	-1.3%	-	-
08/20	2,132	2,132	2,129	2,130	0%	1,200	-	-1.57%	-	-
08/19	2,130	2,130	2,123	2,130	+0.28%	1,400	-	-1.84%	-	-
08/18	2,144	2,144	2,124	2,124	-0.33%	1,400	-	-2.39%	-	-
08/17	2,129	2,132	2,121	2,131	+0.38%	900	-	-2.38%	-	-
08/14	2,132	2,132	2,123	2,123	-0.42%	300	-	-3.02%	-	-
08/13	2,134	2,140	2,132	2,132	+0.9%	1,100	-	-2.78%	-	-
08/12	2,129	2,129	2,110	2,113	+0.09%	1,700	-	-3.87%	-	-
08/10	2,110	2,111	2,102	2,111	+0.52%	1,500	-	-4.31%	-	-
08/07	2,111	2,111	2,100	2,100	+0.62%	600	-	-5.02%	-	-
08/06	2,088	2,123	2,080	2,087	-0.24%	1,500	-	-5.82%	-	-
08/05	2,120	2,120	2,084	2,092	-0.52%	2,300	-	-5.85%	-	-
08/04	2,110	2,110	2,080	2,103	-0.33%	2,400	-	-5.57%	-	-
08/03	2,115	2,115	2,108	2,110	-0.19%	1,800	-	-5.42%	-	-
07/31	2,116	2,154	2,114	2,114	-0.05%	1,200	-	-5.37%	-	-
07/30	2,136	2,136	2,115	2,115	+0.05%	200	-	-5.45%	-	-
07/29	2,139	2,163	2,100	2,114	-0.8%	5,100	-	-5.67%	-	-
07/28	2,168	2,168	2,131	2,131	-1.8%	2,000	-	-5.04%	-	-
07/27	2,300	2,305	2,160	2,170	-4.74%	6,700	-	-3.43%	-	-
07/24	2,350	2,350	2,278	2,278	-1.04%	2,300	-	+1.33%	-	-
07/23	2,338	2,338	2,302	2,302	-0.52%	2,500	-	+2.63%	-	-
07/22	2,330	2,330	2,290	2,314	+1.36%	2,600	-	+3.49%	-	-
07/21	2,288	2,301	2,279	2,283	+2.01%	2,400	-	+2.38%	-	-
07/17	2,265	2,265	2,238	2,238	-1.89%	700	-	+0.54%	-	-
07/16	2,280	2,295	2,271	2,281	+0.04%	1,900	-	+2.52%	-	-
07/15	2,280	2,338	2,251	2,280	+0.48%	1,700	-	+2.56%	-	-
07/14	2,280	2,280	2,269	2,269	-0.57%	500	-	+2.21%	-	-
07/13	2,330	2,330	2,282	2,282	-0.78%	1,800	-	+2.93%	-	-
07/10	2,297	2,300	2,277	2,300	+0.7%	2,700	-	+3.88%	-	-
07/09	2,265	2,285	2,260	2,284	+3.12%	2,000	-	+3.49%	-	-
07/07	2,284	2,284	2,215	2,215	-2.42%	1,600	-	+0.5%	-	-
07/06	2,261	2,289	2,261	2,270	-1.18%	700	-	+3.09%	-	-
07/03	2,295	2,297	2,238	2,297	+2.13%	3,000	-	+4.41%	-	-
07/02	2,284	2,284	2,235	2,249	+0.67%	4,900	-	+2.32%	-	-
07/01	2,235	2,235	2,225	2,234	+0.4%	2,800	-	+1.96%	-	-
06/30	2,229	2,229	2,192	2,225	-0.18%	700	-	+1.78%	-	-
06/29	2,191	2,235	2,185	2,229	+1.73%	1,200	-	+2.2%	-	-
06/26	2,229	2,229	2,191	2,191	+0.27%	600	-	+0.69%	-	-
06/25	2,230	2,230	2,181	2,185	-0.68%	900	-	+0.51%	-	-
06/24	2,200	2,200	2,200	2,200	-0.45%	200	-	+1.34%	-	-
06/23	2,198	2,210	2,180	2,210	+0.91%	2,100	-	+1.89%	-	-
06/22	2,196	2,197	2,180	2,190	-0.23%	1,500	-	+1.11%	-	-
06/19	2,209	2,209	2,195	2,195	-0.18%	1,300	-	+1.43%	-	-
06/18	2,170	2,202	2,152	2,199	+2.37%	1,500	-	+1.66%	-	-
06/17	2,148	2,148	2,148	2,148	+0.94%	100	-	-0.65%	-	-
06/16	2,170	2,171	2,081	2,128	-1.71%	14,900	-	-1.57%	-	-
06/15	2,185	2,185	2,165	2,165	-0.69%	600	-	+0.09%	-	-
06/12	2,180	2,180	2,180	2,180	-2.24%	100	-	+0.79%	-	-
06/11	2,230	2,230	2,210	2,230	+0.81%	1,100	-	+3.19%	-	-
06/10	2,218	2,225	2,207	2,212	-0.14%	1,200	-	+2.6%	-	-
06/09	2,227	2,227	2,208	2,215	+0.82%	1,400	-	+2.88%	-	-
06/08	2,156	2,200	2,156	2,197	+0.09%	500	-	+2.28%	-	-
06/05	2,144	2,210	2,144	2,195	+2.43%	900	-	+2.33%	-	-
06/04	2,151	2,170	2,143	2,143	-2.46%	1,000	-	+0.05%	-	-
06/03	2,197	2,197	2,151	2,197	+1.62%	1,100	-	+2.52%	-	-
06/02	2,224	2,224	2,150	2,162	-2.39%	1,200	-	+0.98%	-	-
06/01	2,263	2,263	2,181	2,215	-2.12%	3,700	-	+3.46%	-	-
05/29	2,073	2,263	2,073	2,263	+9.17%	15,400	-	+5.75%	-	-
05/28	2,080	2,081	2,073	2,073	-1.43%	1,400	-	-2.95%	-	-
05/27	2,104	2,104	2,103	2,103	-0.05%	300	-	-1.68%	-	-
05/26	2,103	2,105	2,103	2,104	-0.28%	1,000	-	-1.77%	-	-
05/25	2,130	2,130	2,110	2,110	-0.94%	1,600	-	-1.59%	-	-
05/22	2,109	2,130	2,108	2,130	+0.38%	1,500	-	-0.75%	-	-
05/21	2,160	2,160	2,122	2,122	-0.42%	1,800	-	-1.21%	-	-
05/20	2,140	2,140	2,130	2,131	-0.23%	1,300	-	-0.88%	-	-
05/19	2,160	2,160	2,136	2,136	-0.33%	2,400	-	-0.7%	-	-
05/18	2,175	2,175	2,137	2,143	-1.24%	1,600	-	-0.42%	-	-
05/15	2,154	2,170	2,154	2,170	+0.18%	700	-	+0.88%	-	-
05/14	2,150	2,166	2,122	2,166	+0.37%	300	-	+0.7%	-	-
05/13	2,166	2,166	2,157	2,158	-0.05%	1,300	-	+0.37%	-	-
05/12	2,149	2,160	2,147	2,159	+0.47%	1,500	-	+0.51%	-	-
05/11	2,132	2,149	2,132	2,149	+0.8%	1,400	-	+0.05%	-	-
05/08	2,150	2,150	2,131	2,132	+0.52%	2,700	-	-0.7%	-	-
05/07	2,127	2,130	2,101	2,121	-0.05%	3,800	-	-1.21%	-	-
05/01	2,113	2,122	2,104	2,122	+0.95%	1,500	-	-1.26%	-	-
04/30	2,101	2,104	2,100	2,102	-0.38%	1,400	-	-2.28%	-	-
04/28	2,109	2,111	2,109	2,110	-0.89%	2,300	-	-2%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2021年 3月期	2,013 4,025 12/25	1,278 2,555 1/6	4,121,800 2,060,900 12/25	89億3550万	56億7210万	+19.34% 4/21	-6.09% 2/24
2022年 3月期	2,045 4,090 6/1	1,371 2,742 1/27	365,400 182,700 4/20	93億6201万	62億7643万	+15.78% 5/14	-11.9% 7/21
2023年 3月期	1,568 3,135 4/4	1,327 2,653 12/26	19,400 9,700 11/1	71億7601万	60億7271万	+5.35% 5/10	-4.99% 5/16
2024年 3月期	2,335 4,670 1/30	1,380 2,760 4/7	113,800 56,900 1/24	106億8963万	63億1764万	+23.46% 1/29	-5.06% 8/14
2025年 3月期	2,620 5,240 7/30	1,720 11/22	53,800 26,900 9/3	119億9436万	78億7416万	+14% 5/10	-13.94% 8/5
2026年 3月期	2,415 7/28	1,670 4/7	35,300 7/28	110億5587万	76億4526万	+10.52% 7/28	-3.61% 11/4
最新	2,180 2026/9/28		1,700	99億8004万		+0.93% 2,160

年間値上がり率

2021/12/30 vs 2020/12/30: 4%（1.04倍）
2022/12/30 vs 2021/12/30: -5%（0.95倍）
2023/12/29 vs 2022/12/30: 28%（1.28倍）
2024/12/30 vs 2023/12/29: 4%（1.04倍）
2025/12/30 vs 2024/12/30: 26%（1.26倍）
2026/09/28 vs 2025/12/30: -3%（0.97倍）
過去安値 1,278円（2021/01/06）: 71%（1.71倍）
2,180円（9/28）

SANEI（6230）の株価チャート

株価

9/28

乖離率

2026/04/28～2026/09/28

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート