- 6387
- 2026/09/04
- 時価
- 669億円
- PER 予
- 34.82倍
- 2010年以降
- 赤字-58.9倍
（2010-2025年） - PBR
- 4.56倍
- 2010年以降
- 0.46-4.99倍
（2010-2025年） - 配当 予
- 0.9%
- ROE 予
- 13.1%
- ROA 予
- 9.37%
- 資料
- Link
- CSV,JSON
サムコ（6387）の株価チャート
株価
9/4
- 前日 (9/3)
- 8,250
- 始値
- 8,260
- 高値
- 8,500
- 安値
- 8,250
- 終値 +0.85%
- 8,320
- 出来高 -32.57%
- 47,000
乖離率
- 株価（5日）
移動平均値 - -1.14%
8,416 - 株価（25日）
移動平均値 - -7.97%
9,041 - 出来高（5日）
移動平均値 - -33.24%
70,400
2026/04/10～2026/09/04
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 | ||||||||||
| 09/04 | 8,260 | 8,500 | 8,250 | 8,320 | +0.85% | 47,000 | 669億1676万 | -7.97% | 34.82 | 4.56 |
| 09/03 | 8,360 | 8,430 | 8,140 | 8,250 | +0.49% | 69,700 | 663億5376万 | -8.36% | 34.53 | 4.52 |
| 09/02 | 8,250 | 8,440 | 8,180 | 8,210 | -3.41% | 74,200 | 660億3205万 | -8.54% | 34.36 | 4.5 |
| 09/01 | 8,730 | 8,730 | 8,360 | 8,500 | -3.41% | 80,200 | 683億6448万 | -5.39% | 35.58 | 4.66 |
| 08/31 | 8,400 | 8,830 | 8,330 | 8,800 | -0.11% | 80,900 | 707億7735万 | -2.4% | 36.83 | 4.82 |
| 08/28 | 9,010 | 9,110 | 8,700 | 8,810 | -1.56% | 55,400 | 708億5778万 | -2.73% | 36.88 | 4.83 |
| 08/27 | 8,830 | 9,090 | 8,510 | 8,950 | +4.92% | 108,100 | 719億8378万 | -1.78% | 37.46 | 4.91 |
| 08/26 | 8,580 | 8,610 | 8,360 | 8,530 | -3.94% | 101,400 | 686億577万 | -6.97% | 35.7 | 4.68 |
| 08/25 | 8,500 | 8,880 | 8,420 | 8,880 | +2.07% | 81,100 | 714億2078万 | -3.86% | 37.17 | 4.87 |
| 08/24 | 8,790 | 8,940 | 8,550 | 8,700 | -2.03% | 103,900 | 699億7306万 | -6.27% | 36.42 | 4.77 |
| 08/21 | 8,920 | 9,020 | 8,660 | 8,880 | -2.09% | 85,100 | 714億2078万 | -5.42% | 37.17 | 4.87 |
| 08/20 | 9,110 | 9,240 | 8,800 | 9,070 | +0.22% | 111,200 | 729億4893万 | -4.85% | 37.96 | 4.97 |
| 08/19 | 9,220 | 9,590 | 8,920 | 9,050 | -9.23% | 171,500 | 727億8807万 | -6.27% | 37.88 | 4.96 |
| 08/18 | 10,550 | 10,950 | 9,950 | 9,970 | -6.38% | 160,900 | 801億8752万 | +1.63% | 41.73 | 5.47 |
| 08/17 | 9,870 | 10,700 | 9,830 | 10,650 | +7.58% | 119,700 | 856億5668万 | +7.25% | 44.58 | 5.84 |
| 08/14 | 9,940 | 10,160 | 9,760 | 9,900 | +0.81% | 100,900 | 796億2452万 | -0.78% | 41.44 | 5.43 |
| 08/13 | 9,630 | 9,990 | 9,430 | 9,820 | +6.74% | 101,900 | 789億8109万 | -2.07% | 41.1 | 5.38 |
| 08/12 | 8,880 | 9,460 | 8,750 | 9,200 | +0.44% | 75,500 | 739億9450万 | -8.94% | 38.51 | 5.04 |
| 08/10 | 8,930 | 9,220 | 8,850 | 9,160 | +3.74% | 73,700 | 736億7278万 | -10.35% | 38.34 | 5.02 |
| 08/07 | 9,290 | 9,360 | 8,580 | 8,830 | -4.95% | 103,600 | 710億1863万 | -15% | 36.96 | 4.84 |
| 08/06 | 9,450 | 9,680 | 9,130 | 9,290 | -5.78% | 92,600 | 747億1836万 | -12.04% | 38.89 | 5.09 |
| 08/05 | 9,950 | 9,960 | 9,460 | 9,860 | +5.45% | 156,400 | 793億280万 | -8.3% | 41.27 | 5.41 |
| 08/04 | 8,630 | 9,350 | 8,520 | 9,350 | +9.74% | 118,900 | 752億93万 | -14.32% | 39.14 | 5.13 |
| 08/03 | 8,150 | 8,670 | 8,000 | 8,520 | 0% | 93,200 | 685億2534万 | -23.24% | 35.66 | 4.67 |
| 07/31 | 8,470 | 8,850 | 8,200 | 8,520 | +15.6% | 314,100 | 685億2534万 | -24.68% | 35.66 | 4.67 |
| 07/30 | 7,410 | 7,880 | 7,130 | 7,370 | -3.15% | 178,700 | 592億7603万 | -36.17% | 30.85 | 4.04 |
| 07/29 | 8,430 | 8,490 | 7,310 | 7,610 | -9.08% | 128,700 | 612億632万 | -35.61% | 31.85 | 4.17 |
| 07/28 | 9,090 | 9,100 | 8,300 | 8,370 | -10.19% | 92,700 | 673億1891万 | -30.81% | 35.03 | 4.59 |
| 07/27 | 9,870 | 9,960 | 9,260 | 9,320 | -4.99% | 98,600 | 749億5965万 | -24.75% | 39.01 | 5.11 |
| 07/24 | 10,030 | 10,270 | 9,540 | 9,810 | -3.82% | 48,500 | 789億66万 | -22.12% | 41.06 | 5.38 |
| 07/23 | 10,610 | 10,720 | 10,080 | 10,200 | -1.54% | 49,700 | 820億3738万 | -20.38% | 42.69 | 5.59 |
| 07/22 | 10,680 | 10,960 | 10,360 | 10,360 | +1.17% | 70,700 | 833億2424万 | -20.62% | 43.36 | 5.68 |
| 07/21 | 9,970 | 10,270 | 9,640 | 10,240 | +2.5% | 71,000 | 823億5910万 | -22.92% | 42.86 | 5.61 |
| 07/17 | 10,560 | 10,620 | 9,430 | 9,990 | -12.21% | 133,200 | 803億4838万 | -25.91% | 41.82 | 5.48 |
| 07/16 | 11,900 | 11,950 | 11,220 | 11,380 | -8.59% | 95,400 | 915億2798万 | -16.18% | 47.63 | 6.24 |
| 07/15 | 12,380 | 12,450 | 11,900 | 12,450 | +2.38% | 72,100 | 1001億3386万 | -8.24% | 52.11 | 6.83 |
| 07/14 | 12,620 | 12,860 | 11,910 | 12,160 | -5.88% | 116,500 | 978億143万 | -10.2% | 50.9 | 6.67 |
| 07/13 | 12,930 | 13,750 | 12,530 | 12,920 | -0.46% | 94,400 | 1039億1402万 | -4.71% | 54.08 | 7.08 |
| 07/10 | 12,410 | 13,950 | 12,280 | 12,980 | +9.72% | 190,000 | 1043億9659万 | -3.94% | 54.33 | 7.12 |
| 07/09 | 11,770 | 12,100 | 11,560 | 11,830 | +5.91% | 79,600 | 951億4728万 | -12.37% | 49.52 | 6.49 |
| 07/08 | 11,300 | 11,830 | 11,170 | 11,170 | -4.37% | 83,700 | 898億3898万 | -17.52% | 46.75 | 6.12 |
| 07/07 | 12,450 | 12,980 | 11,530 | 11,680 | -3.31% | 132,500 | 939億4085万 | -14.05% | 48.89 | 6.4 |
| 07/06 | 13,400 | 13,500 | 11,990 | 12,080 | -9.85% | 114,300 | 971億5800万 | -11.21% | 50.56 | 6.62 |
| 07/03 | 12,800 | 13,500 | 12,510 | 13,400 | +1.52% | 103,600 | 1077億7460万 | -1.21% | 56.09 | 7.35 |
| 07/02 | 13,460 | 13,550 | 12,830 | 13,200 | -6.12% | 92,200 | 1061億6602万 | -1.72% | 55.25 | 7.24 |
| 07/01 | 14,460 | 14,560 | 13,660 | 14,060 | +1.44% | 78,000 | 1130億8290万 | +5.6% | 58.85 | 7.71 |
| 06/30 | 14,170 | 14,430 | 13,710 | 13,860 | -1% | 66,200 | 1114億7433万 | +5.22% | 58.01 | 7.6 |
| 06/29 | 13,550 | 14,000 | 13,020 | 14,000 | +1.08% | 68,700 | 1126億33万 | +7.21% | 58.6 | 7.68 |
| 06/26 | 13,900 | 14,350 | 13,510 | 13,850 | -3.69% | 71,300 | 1113億9390万 | +6.84% | 57.97 | 7.59 |
| 06/25 | 15,240 | 15,240 | 14,230 | 14,380 | +1.7% | 89,800 | 1156億5662万 | +11.6% | 60.19 | 7.88 |
| 06/24 | 14,290 | 15,270 | 13,910 | 14,140 | -3.08% | 110,100 | 1137億2633万 | +10.97% | 59.19 | 7.75 |
| 06/23 | 15,740 | 15,780 | 14,590 | 14,590 | -6.41% | 135,700 | 1173億4563万 | +15.67% | 61.07 | 8 |
| 06/22 | 14,610 | 16,190 | 14,610 | 15,590 | +6.93% | 221,500 | 1253億8851万 | +25.01% | 65.25 | 8.55 |
| 06/19 | 15,640 | 15,950 | 14,250 | 14,580 | -4.02% | 166,200 | 1172億6520万 | +18.23% | 61.03 | 7.99 |
| 06/18 | 16,000 | 16,030 | 15,180 | 15,190 | -6.18% | 236,300 | 1221億7136万 | +24.2% | 63.58 | 8.33 |
| 06/17 | 15,420 | 16,300 | 14,700 | 16,190 | -0.18% | 321,300 | 1302億1424万 | +33.25% | 67.77 | 8.88 |
| 06/16 | 15,600 | 16,930 | 15,120 | 16,220 | +6.71% | 381,200 | 1304億5552万 | +34.83% | 67.89 | 8.89 |
| 06/15 | 14,790 | 15,200 | 13,670 | 15,200 | +23.58% | 480,600 | 1222億5179万 | +27.86% | 63.62 | 8.33 |
| 06/12 | 12,390 | 12,480 | 11,760 | 12,300 | +9.92% | 151,900 | 989億2743万 | +4.28% | 51.48 | 6.74 |
| 06/11 | 11,160 | 11,580 | 10,840 | 11,190 | -4.85% | 158,900 | 899億9983万 | -5.49% | 46.84 | 6.14 |
| 06/10 | 12,060 | 12,320 | 11,620 | 11,760 | -6.67% | 84,700 | 945億8428万 | -1.73% | 49.22 | 6.45 |
| 06/09 | 12,060 | 12,690 | 11,350 | 12,600 | +7.14% | 145,900 | 1013億4030万 | +5.4% | 52.74 | 6.91 |
| 06/08 | 11,690 | 12,290 | 11,060 | 11,760 | -7.26% | 137,700 | 945億8428万 | -1.29% | 49.22 | 6.45 |
| 06/05 | 12,280 | 12,700 | 11,820 | 12,680 | -1.55% | 97,900 | 1019億8373万 | +6.62% | 53.07 | 6.95 |
| 06/04 | 12,200 | 13,150 | 12,110 | 12,880 | +4.04% | 129,100 | 1035億9230万 | +8.88% | 53.91 | 7.06 |
| 06/03 | 12,650 | 13,400 | 12,220 | 12,380 | +2.74% | 228,700 | 995億7086万 | +5.37% | 51.82 | 6.79 |
| 06/02 | 11,050 | 12,090 | 10,510 | 12,050 | +9.05% | 222,000 | 969億1671万 | +3.03% | 50.44 | 6.61 |
| 06/01 | 10,330 | 11,200 | 10,210 | 11,050 | +9.62% | 175,200 | 888億7383万 | -4.97% | 46.25 | 6.06 |
| 05/29 | 10,590 | 10,590 | 10,080 | 10,080 | -2.04% | 74,200 | 810億7224万 | -12.85% | 42.19 | 5.53 |
| 05/28 | 10,190 | 10,470 | 9,900 | 10,290 | -1.91% | 88,300 | 827億6124万 | -10.87% | 43.07 | 5.64 |
| 05/27 | 11,500 | 11,670 | 10,390 | 10,490 | -4.64% | 129,800 | 843億6982万 | -8.93% | 43.91 | 5.75 |
| 05/26 | 11,600 | 11,600 | 10,900 | 11,000 | -5.5% | 74,300 | 884億7169万 | -4.38% | 46.04 | 6.03 |
| 05/25 | 12,240 | 12,320 | 11,580 | 11,640 | -2.1% | 144,700 | 936億1913万 | +1.63% | 48.72 | 6.38 |
| 05/22 | 11,060 | 11,970 | 10,910 | 11,890 | +9.89% | 143,100 | 956億2985万 | +4.34% | 49.77 | 6.52 |
| 05/21 | 11,200 | 11,340 | 10,500 | 10,820 | -0.73% | 133,100 | 870億2397万 | -4.34% | 45.29 | 5.93 |
| 05/20 | 10,810 | 11,150 | 10,520 | 10,900 | -1.27% | 118,100 | 876億6740万 | -3.09% | 45.62 | 5.98 |
| 05/19 | 12,120 | 12,120 | 10,910 | 11,040 | -8.91% | 132,500 | 887億9340万 | -1.27% | 46.21 | 6.05 |
| 05/18 | 12,630 | 12,630 | 11,870 | 12,120 | +0.75% | 88,000 | 974億7971万 | +9.1% | 50.73 | 6.65 |
| 05/15 | 13,450 | 13,450 | 11,890 | 12,030 | -8.86% | 130,200 | 967億5585万 | +9.76% | 50.35 | 6.6 |
| 05/14 | 13,470 | 14,100 | 13,130 | 13,200 | +0.23% | 163,300 | 1061億6602万 | +22.04% | 55.25 | 7.24 |
| 05/13 | 12,340 | 13,290 | 12,340 | 13,170 | +3.78% | 111,400 | 1059億2474万 | +24.02% | 55.13 | 7.22 |
| 05/12 | 13,170 | 13,340 | 12,210 | 12,690 | -1.4% | 159,300 | 1020億6415万 | +21.8% | 53.12 | 6.96 |
| 05/11 | 14,000 | 14,000 | 12,800 | 12,870 | -4.03% | 150,600 | 1035億1187万 | +25.33% | 53.87 | 7.06 |
| 05/08 | 13,770 | 13,920 | 12,880 | 13,410 | -6.68% | 274,200 | 1078億5503万 | +33.04% | 56.13 | 7.35 |
| 05/07 | 12,670 | 14,470 | 12,520 | 14,370 | +25.28% | 327,900 | 1155億7619万 | +45.62% | 60.15 | 7.88 |
| 05/01 | 11,570 | 11,790 | 11,240 | 11,470 | -0.78% | 134,500 | 922億5184万 | +19.07% | 48.01 | 6.29 |
| 04/30 | 11,150 | 11,780 | 11,120 | 11,560 | +2.76% | 152,100 | 929億7570万 | +21.44% | 48.39 | 6.34 |
| 04/28 | 11,000 | 11,300 | 10,840 | 11,250 | +1.35% | 165,100 | 904億8241万 | +19.86% | 47.09 | 6.17 |
| 04/27 | 10,930 | 11,540 | 10,620 | 11,100 | +2.21% | 217,900 | 892億7597万 | +19.9% | 46.46 | 6.09 |
| 04/24 | 11,040 | 11,380 | 10,550 | 10,860 | -1.63% | 339,700 | 873億4568万 | +19.31% | 45.46 | 5.95 |
| 04/23 | 10,490 | 11,040 | 10,380 | 11,040 | +6.67% | 371,200 | 887億9340万 | +22.99% | 46.21 | 6.05 |
| 04/22 | 9,370 | 10,440 | 9,350 | 10,350 | +8.72% | 224,900 | 832億4381万 | +17.13% | 43.32 | 5.67 |
| 04/21 | 9,600 | 9,880 | 9,400 | 9,520 | -0.31% | 98,500 | 765億6822万 | +9.3% | 39.85 | 5.22 |
| 04/20 | 9,560 | 9,820 | 9,400 | 9,550 | -0.93% | 111,100 | 768億951万 | +10.48% | 39.97 | 5.24 |
| 04/17 | 9,880 | 9,920 | 9,600 | 9,640 | -4.65% | 142,500 | 775億3337万 | +12.91% | 40.35 | 5.29 |
| 04/16 | 9,880 | 10,400 | 9,760 | 10,110 | +3.91% | 230,100 | 813億1352万 | +20.54% | 42.32 | 5.54 |
| 04/15 | 10,360 | 10,470 | 9,600 | 9,730 | -4.51% | 200,700 | 782億5723万 | +18.21% | 40.73 | 5.33 |
| 04/14 | 10,290 | 10,760 | 10,180 | 10,190 | +4.19% | 284,600 | 819億5695万 | +26.18% | 42.65 | 5.59 |
| 04/13 | 9,110 | 9,820 | 9,090 | 9,780 | +6.07% | 279,200 | 786億5937万 | +23.99% | 40.94 | 5.36 |
| 04/10 | 9,310 | 9,520 | 8,980 | 9,220 | -0.75% | 226,700 | 741億5536万 | +19.06% | 38.59 | 5.06 |
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 7月期 | 1,207 1,448 6/30 | 704 845 3/31 | 88,800 74,000 6/5 | - | - | +22.49% 6/30 | -22.26% 1/16 |
| 2009年 7月期 | 1,078 1,294 8/14 | 261 313 2/24 313 2/23 | 75,480 62,900 7/13 | - | - | +32.05% 5/25 | -36.72% 12/25 |
| 2010年 7月期 | 2,071 2,485 12/15 | 750 900 8/25 900 8/24 | 70,800 59,000 12/14 | - | - | +44.84% 12/15 | -30.94% 8/20 |
| 2011年 7月期 | 1,532 1,838 5/9 | 528 633 3/16 | 196,440 163,700 5/9 | 107億8734万 | 37億1512万 | +41.97% 12/6 | -43.3% 3/15 |
| 2012年 7月期 | 1,125 8/1 | 563 6/12 | 215,200 12/9 | 79億2324万 | 39億6514万 | +14.35% 3/19 | -17.85% 9/6 |
| 2013年 7月期 | 968 7/24 | 450 9/6 | 160,200 9/14 | 68億1750万 | 31億6929万 | +43.78% 9/14 | -11.79% 6/7 |
| 2014年 7月期 | 1,525 1/16 | 786 9/11 | 233,700 2/27 | 107億4039万 | 55億3570万 | +38.57% 1/16 | -15.34% 5/7 |
| 2015年 7月期 | 1,279 3/23 | 941 11/4 | 45,500 12/12 | 90億784万 | 66億2735万 | +10.4% 3/23 | -14.14% 9/3 9/2 |
| 2016年 7月期 | 1,183 8/11 | 725 2/12 | 262,900 12/3 | 83億3172万 | 58億3108万 | +10.35% 12/3 | -20.99% 9/7 |
| 2017年 7月期 | 1,189 1/26 | 770 8/4 | 147,600 6/12 | 95億6298万 | 61億9301万 | +13.02% 1/16 | -8.29% 3/22 |
| 2018年 7月期 | 1,486 3/12 | 890 8/31 8/23 | 548,100 3/12 | 119億5172万 | 71億5816万 | +16.45% 3/14 | -14.68% 2/6 |
| 2019年 7月期 | 1,488 10/2 | 743 5/24 | 352,900 9/11 | 119億6780万 | 59億7586万 | +13.18% 7/1 | -32.49% 12/25 |
| 2020年 7月期 | 3,320 7/10 | 760 8/15 | 1,643,500 12/26 | 267億236万 | 61億1258万 | +51.67% 12/27 | -25.58% 2/28 |
| 2021年 7月期 | 4,260 1/25 | 2,400 9/14 | 454,400 9/11 | 342億6267万 | 193億291万 | +21.8% 12/2 | -13.1% 3/15 |
| 2022年 7月期 | 3,350 9/10 | 2,009 1/28 | 250,700 9/13 | 269億4365万 | 161億5814万 | +13.12% 3/25 | -18.46% 1/27 |
| 2023年 7月期 | 6,930 6/13 | 2,740 10/3 | 500,200 6/12 | 557億3716万 | 220億3749万 | +37.14% 4/3 | -13.95% 7/12 |
| 2024年 7月期 | 5,980 3/7 | 3,770 6/17 | 391,300 1/17 | 480億9642万 | 303億2166万 | +19.96% 7/10 | -29.31% 8/5 |
| 2025年 7月期 | 4,300 8/1 | 1,950 4/7 | 260,800 12/23 | 345億8438万 | 156億8361万 | +13.92% 12/23 | -26.26% 4/7 |
| 最新 | 8,320 2026/9/4 | 47,000 | 669億1676万 | -7.97% 9,041 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- 22%（1.22倍）
- 2003/12/30 vs 2002/12/30
- -14%（0.86倍）
- 2004/12/30 vs 2003/12/30
- 1%（1.01倍）
- 2005/12/30 vs 2004/12/30
- 48%（1.48倍）
- 2006/12/29 vs 2005/12/30
- -54%（0.46倍）
- 2007/12/28 vs 2006/12/29
- 11%（1.11倍）
- 2008/12/30 vs 2007/12/28
- -65%（0.35倍）
- 2009/12/30 vs 2008/12/30
- 432%（5.32倍）
- 2010/12/30 vs 2009/12/30
- -48%（0.52倍）
- 2011/12/30 vs 2010/12/30
- -37%（0.63倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 38%（1.38倍）
- 2014/12/30 vs 2013/12/30
- 15%（1.15倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 136%（2.36倍）
- 2020/12/30 vs 2019/12/30
- 84%（1.84倍）
- 2021/12/30 vs 2020/12/30
- -26%（0.74倍）
- 2022/12/30 vs 2021/12/30
- 24%（1.24倍）
- 2023/12/29 vs 2022/12/30
- 21%（1.21倍）
- 2024/12/30 vs 2023/12/29
- -24%（0.76倍）
- 2025/12/30 vs 2024/12/30
- 45%（1.45倍）
- 2026/09/04 vs 2025/12/30
- 81%（1.81倍）
- 過去安値
261円（2009/02/24） - 3090%（31.9倍）
8,320円（9/4）
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。
