- 6307
- 2026/09/28
- 時価
- 43億円
- PER 予
- 9.37倍
- 2010年以降
- 2.54-22.27倍
（2010-2026年） - PBR
- 0.73倍
- 2010年以降
- 0.33-1.71倍
（2010-2026年） - 配当 予
- 3.11%
- ROE 予
- 7.8%
- ROA 予
- 5.84%
- 資料
- Link
- CSV,JSON
サンセイ（6307）の時価総額の推移
- 2010年3月31日
- 9億775万
- 2011年3月31日
- 8億9877万
- 2012年3月30日
- 13億321万
- 2013年3月29日
- 11億8637万
- 2014年3月31日
- 14億8997万
- 2015年3月31日
- 18億400万
- 2016年3月31日
- 18億6664万
- 2017年3月31日
- 21億855万
- 2018年3月30日
- 31億6705万
- 2019年3月29日
- 29億5329万
- 2020年3月31日
- 23億1600万
- 2021年3月31日
- 39億2477万
- 2022年3月31日
- 32億199万
- 2023年3月31日
- 28億5226万
- 2024年3月29日
- 32億4862万
- 2025年3月31日
- 29億2220万
- 2026年3月31日
- 41億7346万
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 473 | 485 | 468 | 482 | +2.77% | 10,700 | - | +0.42% | - | - |
| 09/25 | 462 | 472 | 462 | 469 | +0.86% | 4,300 | - | -2.09% | - | - |
| 09/24 | 465 | 471 | 464 | 465 | +0.22% | 16,900 | - | -2.92% | - | - |
| 09/18 | 463 | 464 | 462 | 464 | +0.22% | 1,400 | - | -3.33% | - | - |
| 09/17 | 463 | 470 | 463 | 463 | -0.43% | 2,400 | - | -3.54% | - | - |
| 09/16 | 465 | 465 | 465 | 465 | -0.64% | 2,200 | - | -3.33% | - | - |
| 09/15 | 472 | 472 | 466 | 468 | -0.21% | 1,000 | - | -2.7% | - | - |
| 09/14 | 463 | 470 | 462 | 469 | +1.3% | 2,200 | - | -2.49% | - | - |
| 09/11 | 472 | 478 | 463 | 463 | -3.94% | 19,300 | - | -3.74% | - | - |
| 09/10 | 491 | 491 | 480 | 482 | -1.83% | 6,200 | - | +0.21% | - | - |
| 09/09 | 499 | 499 | 488 | 491 | -1.41% | 3,600 | - | +1.87% | - | - |
| 09/08 | 495 | 498 | 488 | 498 | +0.61% | 16,900 | - | +3.32% | - | - |
| 09/07 | 496 | 496 | 490 | 495 | +0.41% | 5,900 | - | +2.7% | - | - |
| 09/04 | 493 | 495 | 490 | 493 | -0.4% | 3,500 | - | +2.49% | - | - |
| 09/03 | 487 | 500 | 483 | 495 | +1.23% | 21,100 | - | +3.13% | - | - |
| 09/02 | 493 | 494 | 485 | 489 | -0.81% | 19,300 | - | +2.09% | - | - |
| 09/01 | 486 | 493 | 485 | 493 | +0.61% | 4,300 | - | +3.14% | - | - |
| 08/31 | 489 | 491 | 483 | 490 | +1.03% | 29,400 | - | +2.73% | - | - |
| 08/28 | 482 | 488 | 480 | 485 | 0% | 9,300 | - | +1.89% | - | - |
| 08/27 | 478 | 485 | 478 | 485 | +1.04% | 5,800 | - | +2.32% | - | - |
| 08/26 | 481 | 485 | 477 | 480 | -0.21% | 19,900 | - | +1.48% | - | - |
| 08/25 | 477 | 484 | 477 | 481 | +1.26% | 15,200 | - | +1.91% | - | - |
| 08/24 | 484 | 484 | 475 | 475 | -0.63% | 4,800 | - | +1.06% | - | - |
| 08/21 | 477 | 479 | 470 | 478 | +0.63% | 15,100 | - | +1.92% | - | - |
| 08/20 | 462 | 475 | 462 | 475 | +1.93% | 2,700 | - | +1.71% | - | - |
| 08/19 | 473 | 474 | 465 | 466 | -1.89% | 17,100 | - | 0% | - | - |
| 08/18 | 476 | 479 | 475 | 475 | -0.21% | 8,500 | - | +2.37% | - | - |
| 08/17 | 480 | 480 | 473 | 476 | +0.63% | 8,300 | - | +3.03% | - | - |
| 08/14 | 476 | 477 | 471 | 473 | -0.63% | 8,700 | - | +2.83% | - | - |
| 08/13 | 475 | 480 | 471 | 476 | +0.63% | 6,500 | - | +3.93% | - | - |
| 08/12 | 470 | 474 | 468 | 473 | +1.07% | 10,000 | - | +3.73% | - | - |
| 08/10 | 470 | 470 | 461 | 468 | +0.43% | 12,200 | - | +3.08% | - | - |
| 08/07 | 466 | 471 | 458 | 466 | 0% | 20,600 | - | +3.1% | - | - |
| 08/06 | 475 | 475 | 452 | 466 | -7.36% | 91,700 | - | +3.56% | - | - |
| 08/05 | 495 | 503 | 485 | 503 | +2.65% | 28,200 | - | +12.28% | - | - |
| 08/04 | 494 | 495 | 483 | 490 | -0.81% | 20,500 | - | +10.36% | - | - |
| 08/03 | 481 | 499 | 481 | 494 | +4.44% | 27,600 | - | +12.02% | - | - |
| 07/31 | 466 | 480 | 466 | 473 | +2.16% | 17,800 | - | +7.99% | - | - |
| 07/30 | 480 | 480 | 455 | 463 | -2.32% | 25,300 | - | +6.19% | - | - |
| 07/29 | 471 | 484 | 471 | 474 | +0.85% | 7,100 | - | +9.22% | - | - |
| 07/28 | 486 | 486 | 467 | 470 | -1.67% | 19,500 | - | +8.8% | - | - |
| 07/27 | 453 | 484 | 453 | 478 | +5.52% | 42,100 | - | +11.16% | - | - |
| 07/24 | 452 | 454 | 447 | 453 | +0.89% | 7,600 | - | +6.09% | - | - |
| 07/23 | 454 | 455 | 449 | 449 | -0.88% | 13,400 | - | +5.4% | - | - |
| 07/22 | 448 | 453 | 446 | 453 | +1.8% | 28,000 | - | +6.59% | - | - |
| 07/21 | 446 | 446 | 439 | 445 | +0.68% | 12,000 | - | +4.95% | - | - |
| 07/17 | 447 | 448 | 431 | 442 | -0.9% | 31,100 | - | +4.49% | - | - |
| 07/16 | 440 | 446 | 439 | 446 | +1.36% | 14,600 | - | +5.69% | - | - |
| 07/15 | 430 | 440 | 428 | 440 | +3.04% | 11,700 | - | +4.76% | - | - |
| 07/14 | 426 | 429 | 424 | 427 | +0.47% | 10,700 | - | +1.67% | - | - |
| 07/13 | 428 | 433 | 425 | 425 | +0.71% | 14,900 | - | +0.95% | - | - |
| 07/10 | 419 | 424 | 419 | 422 | +0.24% | 6,000 | - | +0.24% | - | - |
| 07/09 | 421 | 423 | 419 | 421 | 0% | 5,800 | - | -0.47% | - | - |
| 07/08 | 428 | 428 | 420 | 421 | -1.17% | 11,800 | - | -0.71% | - | - |
| 07/07 | 440 | 440 | 426 | 426 | -1.84% | 22,100 | - | 0% | - | - |
| 07/06 | 425 | 434 | 424 | 434 | +2.84% | 15,800 | - | +1.88% | - | - |
| 07/03 | 415 | 425 | 415 | 422 | +2.18% | 12,400 | - | -1.17% | - | - |
| 07/02 | 412 | 417 | 412 | 413 | 0% | 7,500 | - | -3.5% | - | - |
| 07/01 | 418 | 418 | 412 | 413 | -0.72% | 13,000 | - | -3.95% | - | - |
| 06/30 | 417 | 419 | 415 | 416 | 0% | 8,500 | - | -3.48% | - | - |
| 06/29 | 415 | 422 | 415 | 416 | +0.73% | 9,000 | - | -3.93% | - | - |
| 06/26 | 416 | 420 | 412 | 413 | -0.48% | 8,100 | - | -4.84% | - | - |
| 06/25 | 419 | 420 | 414 | 415 | 0% | 6,300 | - | -4.82% | - | - |
| 06/24 | 414 | 419 | 411 | 415 | 0% | 14,400 | - | -5.03% | - | - |
| 06/23 | 419 | 419 | 414 | 415 | -1.43% | 9,100 | - | -5.25% | - | - |
| 06/22 | 418 | 427 | 416 | 421 | +0.72% | 71,800 | - | -4.32% | - | - |
| 06/19 | 422 | 422 | 416 | 418 | -0.71% | 4,700 | - | -5.22% | - | - |
| 06/18 | 425 | 425 | 415 | 421 | -1.41% | 25,600 | - | -5.18% | - | - |
| 06/17 | 424 | 427 | 413 | 427 | +2.64% | 19,700 | - | -4.04% | - | - |
| 06/16 | 420 | 420 | 414 | 416 | -1.42% | 15,900 | - | -7.35% | - | - |
| 06/15 | 420 | 426 | 416 | 422 | +0.96% | 17,000 | - | -6.84% | - | - |
| 06/12 | 419 | 426 | 410 | 418 | +0.97% | 37,100 | - | -8.53% | - | - |
| 06/11 | 434 | 434 | 408 | 414 | -4.83% | 88,500 | - | -10.39% | - | - |
| 06/10 | 442 | 442 | 429 | 435 | -1.58% | 22,400 | - | -6.85% | - | - |
| 06/09 | 437 | 455 | 437 | 442 | +0.91% | 16,500 | - | -5.96% | - | - |
| 06/08 | 457 | 457 | 431 | 438 | -4.99% | 82,700 | - | -7.4% | - | - |
| 06/05 | 457 | 462 | 452 | 461 | +0.66% | 24,000 | - | -3.35% | - | - |
| 06/04 | 445 | 466 | 443 | 458 | +1.1% | 29,800 | - | -4.38% | - | - |
| 06/03 | 435 | 456 | 430 | 453 | +3.66% | 25,100 | - | -6.02% | - | - |
| 06/02 | 455 | 455 | 428 | 437 | -4.17% | 32,100 | - | -9.9% | - | - |
| 06/01 | 453 | 469 | 440 | 456 | +1.11% | 71,200 | - | -6.56% | - | - |
| 05/29 | 447 | 461 | 447 | 451 | +0.89% | 14,900 | - | -8.33% | - | - |
| 05/28 | 455 | 455 | 445 | 447 | -1.32% | 8,200 | - | -9.7% | - | - |
| 05/27 | 454 | 454 | 445 | 453 | -0.88% | 8,500 | - | -9.22% | - | - |
| 05/26 | 458 | 463 | 446 | 457 | +0.44% | 16,500 | - | -8.96% | - | - |
| 05/25 | 453 | 461 | 452 | 455 | +2.02% | 59,200 | - | -9.9% | - | - |
| 05/22 | 444 | 455 | 444 | 446 | -0.45% | 12,600 | - | -12.38% | - | - |
| 05/21 | 444 | 450 | 444 | 448 | +1.13% | 5,300 | - | -12.67% | - | - |
| 05/20 | 463 | 463 | 438 | 443 | -2.64% | 28,000 | - | -14.31% | - | - |
| 05/19 | 455 | 472 | 440 | 455 | +1.34% | 68,100 | - | -12.67% | - | - |
| 05/18 | 439 | 461 | 438 | 449 | -7.8% | 106,000 | - | -14.48% | - | - |
| 05/15 | 510 | 533 | 483 | 487 | +5.87% | 195,500 | - | -7.94% | - | - |
| 05/14 | 529 | 529 | 456 | 460 | -12.38% | 102,400 | - | -13.37% | - | - |
| 05/13 | 517 | 529 | 512 | 525 | +2.34% | 8,700 | - | -1.69% | - | - |
| 05/12 | 544 | 546 | 507 | 513 | -4.11% | 19,700 | - | -4.11% | - | - |
| 05/11 | 542 | 542 | 528 | 535 | -0.56% | 6,100 | - | -0.37% | - | - |
| 05/08 | 524 | 539 | 524 | 538 | +2.87% | 12,900 | - | +0.19% | - | - |
| 05/07 | 523 | 538 | 523 | 523 | +1.16% | 12,500 | - | -2.61% | - | - |
| 05/01 | 523 | 526 | 517 | 517 | -0.39% | 9,500 | - | -4.08% | - | - |
| 04/30 | 536 | 536 | 519 | 519 | -2.63% | 9,100 | - | -4.24% | - | - |
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 | 130 9/15 | 73 4/28 | 1,483,000 9/15 | - | - | 9億775万 3/31 |
| 2011年 3月期 | 113 5/13 | 73 3/15 | 224,000 5/13 | 10億1561万 | 6億5610万 | 8億9877万 3/31 |
| 2012年 3月期 | 154 3/30 | 78 11/29 10/6 他2件 | 3,531,000 3/30 | 13億8410万 | 7億104万 | 13億321万 3/30 |
| 2013年 3月期 | 160 3/11 | 94 6/4 | 531,000 4/2 | 14億3803万 | 8億4484万 | 11億8637万 3/29 |
| 2014年 3月期 | 182 1/21 | 122 6/26 6/7 | 246,000 10/30 | 16億3576万 | 10億9649万 | 14億8997万 3/31 |
| 2015年 3月期 | 270 8/27 | 160 5/2 4/11 | 310,000 8/27 | 24億2667万 | 14億3803万 | 18億400万 3/31 |
| 2016年 3月期 | 257 11/30 11/27 他2件 | 185 2/12 8/25 | 459,000 11/19 | 23億983万 | 16億6272万 | 18億6664万 3/31 |
| 2017年 3月期 | 258 3/3 3/2 | 180 6/24 | 615,000 9/14 | 23億1882万 | 16億1778万 | 21億855万 3/31 |
| 2018年 3月期 | 448 1/15 | 210 4/13 4/12 | 640,200 12/5 | 40億2648万 | 18億8741万 | 31億6705万 3/30 |
| 2019年 3月期 | 664 12/10 | 326 7/9 | 443,600 12/7 | 59億6783万 | 29億2999万 | 29億5329万 3/29 |
| 2020年 3月期 | 507 6/24 | 232 3/13 | 884,800 8/22 | 45億5676万 | 20億8514万 | 23億1600万 3/31 |
| 2021年 3月期 | 854 12/24 | 254 4/6 | 1,158,400 12/24 | 76億7549万 | 22億8287万 | 39億2477万 3/31 |
| 2022年 3月期 | 529 4/15 | 340 12/24 | 162,700 3/28 | 47億5449万 | 30億5581万 | 32億199万 3/31 |
| 2023年 3月期 | 448 6/8 | 298 12/28 12/27 | 383,400 6/8 | 40億2648万 | 26億7833万 | 28億5226万 3/31 |
| 2024年 3月期 | 473 1/23 | 339 6/28 6/27 | 509,000 1/23 | 42億5118万 | 30億4683万 | 32億4862万 3/29 |
| 2025年 3月期 | 455 3/27 | 333 8/5 | 304,400 3/27 | 40億8940万 | 29億9290万 | 29億2220万 3/31 |
| 2026年 3月期 | 800 2/10 | 337 4/7 | 544,900 11/7 | 71億9016万 | 30億2885万 | 41億7346万 3/31 |
| 最新 | 482 2026/9/28 | 10,700 | 43億3207万 | |||
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。
