サムコ（6387）の株価チャート
株価
3/26
- 前日 (3/25)
- 8,250
- 始値
- 8,340
- 高値
- 9,150
- 安値
- 8,280
- 終値 +4.48%
- 8,620
- 出来高 +99.87%
- 457,900
乖離率
- 株価（5日）
移動平均値 - +8.26%
7,962 - 株価（25日）
移動平均値 - +28.77%
6,694 - 出来高（5日）
移動平均値 - +52.6%
300,060
2025/10/27～2026/03/26
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 | ||||||||||
| 03/26 | 8,340 | 9,150 | 8,280 | 8,620 | +4.48% | 457,900 | 693億2963万 | +28.77% | 40.26 | 4.99 |
| 03/25 | 8,280 | 8,360 | 8,000 | 8,250 | +2.48% | 229,100 | 663億5376万 | +25.23% | 38.53 | 4.77 |
| 03/24 | 7,800 | 8,110 | 7,590 | 8,050 | +11.81% | 276,000 | 647億4519万 | +23.92% | 37.59 | 4.66 |
| 03/23 | 7,390 | 7,560 | 7,150 | 7,200 | -6.37% | 210,300 | 579億874万 | +12.39% | 33.62 | 4.17 |
| 03/19 | 7,520 | 8,000 | 7,360 | 7,690 | +1.99% | 327,000 | 618億4975万 | +21.12% | 35.91 | 4.45 |
| 03/18 | 7,360 | 7,710 | 7,250 | 7,540 | +4.58% | 228,600 | 606億4332万 | +20.41% | 35.21 | 4.36 |
| 03/17 | 8,020 | 8,190 | 7,040 | 7,210 | -8.5% | 480,700 | 579億8917万 | +16.76% | 33.67 | 4.17 |
| 03/16 | 7,380 | 7,880 | 7,380 | 7,880 | +14.53% | 633,400 | 633億7790万 | +29.35% | 36.8 | 4.56 |
| 03/13 | 6,580 | 6,880 | 6,580 | 6,880 | +17.01% | 139,400 | 553億3502万 | +15.15% | 32.13 | 3.98 |
| 03/12 | 6,060 | 6,090 | 5,810 | 5,880 | -5.16% | 127,600 | 472億9214万 | -0.24% | 27.46 | 3.4 |
| 03/11 | 5,970 | 6,320 | 5,900 | 6,200 | +5.62% | 101,300 | 498億6586万 | +5.95% | 28.95 | 3.59 |
| 03/10 | 5,740 | 5,930 | 5,670 | 5,870 | +7.12% | 78,300 | 472億1171万 | +1.4% | 27.41 | 3.4 |
| 03/09 | 5,670 | 5,690 | 5,290 | 5,480 | -11.18% | 104,800 | 440億7498万 | -4.6% | 25.59 | 3.17 |
| 03/06 | 6,010 | 6,170 | 5,890 | 6,170 | -0.32% | 69,100 | 496億2457万 | +7.96% | 28.81 | 3.57 |
| 03/05 | 6,000 | 6,350 | 5,930 | 6,190 | +8.6% | 124,900 | 497億8543万 | +9.33% | 28.91 | 3.58 |
| 03/04 | 5,900 | 6,060 | 5,560 | 5,700 | -7.32% | 128,000 | 458億4442万 | +1.59% | 26.62 | 3.3 |
| 03/03 | 6,400 | 6,650 | 6,150 | 6,150 | -5.82% | 132,700 | 494億6371万 | +10.31% | 28.72 | 3.56 |
| 03/02 | 6,040 | 6,540 | 6,020 | 6,530 | +3.49% | 91,700 | 525億2001万 | +18.19% | 30.49 | 3.78 |
| 02/27 | 6,130 | 6,310 | 6,080 | 6,310 | -0.94% | 44,000 | 507億5057万 | +15.55% | 29.47 | 3.65 |
| 02/26 | 6,430 | 6,430 | 6,170 | 6,370 | +2.25% | 61,100 | 512億3315万 | +18.01% | 29.75 | 3.69 |
| 02/25 | 6,390 | 6,550 | 6,230 | 6,230 | -1.42% | 84,500 | 501億714万 | +16.82% | 29.09 | 3.6 |
| 02/24 | 6,390 | 6,600 | 6,120 | 6,320 | +0.16% | 84,800 | 508億3100万 | +19.65% | 29.51 | 3.66 |
| 02/20 | 6,100 | 6,330 | 6,060 | 6,310 | +2.44% | 67,400 | 507億5057万 | +20.56% | 29.47 | 3.65 |
| 02/19 | 6,200 | 6,270 | 6,090 | 6,160 | +0.16% | 80,900 | 495億4414万 | +19.01% | 28.77 | 3.56 |
| 02/18 | 6,030 | 6,250 | 5,960 | 6,150 | +3.02% | 81,500 | 494億6371万 | +20.07% | 28.72 | 3.56 |
| 02/17 | 5,960 | 6,230 | 5,820 | 5,970 | +0.34% | 91,700 | 480億1599万 | +18.01% | 27.88 | 3.45 |
| 02/16 | 5,850 | 6,050 | 5,820 | 5,950 | +2.23% | 75,500 | 478億5514万 | +19.05% | 27.79 | 3.44 |
| 02/13 | 5,730 | 5,890 | 5,700 | 5,820 | +1.04% | 59,700 | 468億956万 | +17.84% | 27.18 | 3.37 |
| 02/12 | 5,630 | 5,860 | 5,600 | 5,760 | +4.16% | 77,000 | 463億2699万 | +17.82% | 26.9 | 3.33 |
| 02/10 | 5,400 | 5,590 | 5,380 | 5,530 | +3.36% | 62,800 | 444億7713万 | +14.19% | 25.82 | 3.2 |
| 02/09 | 5,300 | 5,430 | 5,260 | 5,350 | +3.88% | 87,200 | 430億2941万 | +11.34% | 24.98 | 3.09 |
| 02/06 | 4,895 | 5,150 | 4,815 | 5,150 | +3.94% | 59,900 | 414億2083万 | +7.85% | 24.05 | 2.98 |
| 02/05 | 4,840 | 5,180 | 4,800 | 4,955 | +2.38% | 90,600 | 398億5247万 | +4.21% | 23.14 | 2.87 |
| 02/04 | 4,845 | 4,890 | 4,750 | 4,840 | -0.1% | 33,300 | 389億2754万 | +1.96% | 22.6 | 2.8 |
| 02/03 | 4,745 | 4,895 | 4,685 | 4,845 | +5.21% | 49,800 | 389億6775万 | +2.13% | 22.63 | 2.8 |
| 02/02 | 4,725 | 4,885 | 4,580 | 4,605 | -3.36% | 73,600 | 370億3746万 | -2.79% | 21.51 | 2.66 |
| 01/30 | 4,740 | 4,800 | 4,635 | 4,765 | +0.53% | 69,500 | 383億2432万 | +0.78% | 22.25 | 2.76 |
| 01/29 | 4,990 | 4,990 | 4,710 | 4,740 | -2.47% | 41,600 | 381億2325万 | +0.74% | 22.14 | 2.74 |
| 01/28 | 4,885 | 4,885 | 4,715 | 4,860 | -0.72% | 32,400 | 390億8840万 | +4.14% | 22.7 | 2.81 |
| 01/27 | 4,800 | 4,915 | 4,780 | 4,895 | +1.77% | 25,700 | 393億6990万 | +5.81% | 22.86 | 2.83 |
| 01/26 | 4,800 | 4,870 | 4,740 | 4,810 | -1.94% | 53,700 | 386億8625万 | +4.82% | 22.46 | 2.78 |
| 01/23 | 4,875 | 4,975 | 4,795 | 4,905 | -0.3% | 38,000 | 394億5033万 | +7.73% | 22.91 | 2.84 |
| 01/22 | 4,815 | 4,990 | 4,800 | 4,920 | +3.69% | 59,200 | 395億7097万 | +9.02% | 22.98 | 2.85 |
| 01/21 | 4,640 | 4,785 | 4,630 | 4,745 | 0% | 41,300 | 381億6347万 | +5.92% | 22.16 | 2.74 |
| 01/20 | 4,960 | 4,960 | 4,730 | 4,745 | -4.33% | 52,900 | 381億6347万 | +6.63% | 22.16 | 2.74 |
| 01/19 | 4,965 | 4,990 | 4,795 | 4,960 | -2.94% | 62,900 | 398億9268万 | +12.14% | 23.16 | 2.87 |
| 01/16 | 4,870 | 5,130 | 4,860 | 5,110 | +4.93% | 94,800 | 410億9912万 | +16.53% | 23.86 | 2.96 |
| 01/15 | 4,805 | 4,875 | 4,715 | 4,870 | +1.25% | 49,500 | 391億6883万 | +12.21% | 22.74 | 2.82 |
| 01/14 | 4,585 | 4,830 | 4,585 | 4,810 | +5.6% | 70,200 | 386億8625万 | +11.96% | 22.46 | 2.78 |
| 01/13 | 4,640 | 4,640 | 4,510 | 4,555 | +2.24% | 62,600 | 366億3532万 | +7.03% | 21.27 | 2.64 |
| 01/09 | 4,485 | 4,525 | 4,395 | 4,455 | -0.67% | 34,400 | 358億3103万 | +5.39% | 20.8 | 2.58 |
| 01/08 | 4,565 | 4,670 | 4,485 | 4,485 | -1.75% | 91,800 | 360億7232万 | +6.84% | 20.94 | 2.59 |
| 01/07 | 4,605 | 4,755 | 4,515 | 4,565 | -1.08% | 73,400 | 367億1575万 | +9.5% | 21.32 | 2.64 |
| 01/06 | 4,705 | 4,745 | 4,615 | 4,615 | +1.1% | 55,300 | 371億1789万 | +11.47% | 21.55 | 2.67 |
| 01/05 | 4,665 | 4,725 | 4,525 | 4,565 | -0.65% | 57,300 | 367億1575万 | +11.1% | 21.32 | 2.64 |
| 2025 | ||||||||||
| 12/30 | 4,670 | 4,735 | 4,595 | 4,595 | -1.61% | 51,600 | 369億5703万 | +12.71% | 21.46 | 2.66 |
| 12/29 | 4,780 | 4,780 | 4,610 | 4,670 | -1.37% | 61,700 | 375億6025万 | +15.54% | 21.81 | 2.7 |
| 12/26 | 4,765 | 4,765 | 4,645 | 4,735 | -0.63% | 104,300 | 380億8304万 | +18.2% | 22.11 | 2.74 |
| 12/25 | 4,700 | 4,990 | 4,615 | 4,765 | +2.03% | 183,800 | 383億2432万 | +19.93% | 22.25 | 2.76 |
| 12/24 | 4,470 | 4,765 | 4,465 | 4,670 | +6.14% | 200,900 | 375億6025万 | +18.77% | 21.81 | 2.7 |
| 12/23 | 4,240 | 4,485 | 4,170 | 4,400 | +5.52% | 167,200 | 353億8867万 | +12.85% | 20.55 | 2.55 |
| 12/22 | 3,950 | 4,250 | 3,915 | 4,170 | +9.45% | 143,600 | 335億3881万 | +7.39% | 19.47 | 2.41 |
| 12/19 | 3,850 | 3,895 | 3,810 | 3,810 | -0.52% | 37,600 | 306億4337万 | -1.52% | 17.79 | 2.2 |
| 12/18 | 3,900 | 3,940 | 3,810 | 3,830 | -3.16% | 46,100 | 308億423万 | -1.19% | 17.89 | 2.22 |
| 12/17 | 3,925 | 3,970 | 3,900 | 3,955 | +1.02% | 33,400 | 318億959万 | +1.83% | 18.47 | 2.29 |
| 12/16 | 3,905 | 4,035 | 3,895 | 3,915 | +0.38% | 71,700 | 314億8787万 | +0.64% | 18.28 | 2.26 |
| 12/15 | 3,970 | 4,000 | 3,870 | 3,900 | -5.11% | 93,000 | 313億6723万 | -0.05% | 18.21 | 2.26 |
| 12/12 | 4,260 | 4,310 | 4,010 | 4,110 | +3.27% | 177,500 | 330億5624万 | +5.28% | 19.19 | 2.38 |
| 12/11 | 4,085 | 4,125 | 3,920 | 3,980 | -2.21% | 68,900 | 320億1066万 | +2.03% | 18.59 | 2.3 |
| 12/10 | 4,040 | 4,225 | 4,030 | 4,070 | +0.99% | 80,400 | 327億3452万 | +4.39% | 19.01 | 2.35 |
| 12/09 | 3,965 | 4,120 | 3,935 | 4,030 | +1.64% | 87,500 | 324億1281万 | +3.33% | 18.82 | 2.33 |
| 12/08 | 3,830 | 3,980 | 3,800 | 3,965 | +5.17% | 54,300 | 318億9002万 | +1.54% | 18.52 | 2.29 |
| 12/05 | 3,845 | 3,845 | 3,770 | 3,770 | -1.18% | 20,900 | 303億2166万 | -3.56% | 17.61 | 2.18 |
| 12/04 | 3,860 | 3,910 | 3,810 | 3,815 | -0.52% | 31,500 | 306億8359万 | -2.6% | 17.82 | 2.21 |
| 12/03 | 3,750 | 3,860 | 3,750 | 3,835 | +2.54% | 33,600 | 308億4444万 | -2.12% | 17.91 | 2.22 |
| 12/02 | 3,775 | 3,815 | 3,730 | 3,740 | -0.13% | 21,300 | 300億8037万 | -4.66% | 17.47 | 2.16 |
| 12/01 | 3,840 | 3,855 | 3,740 | 3,745 | -2.85% | 20,800 | 301億2058万 | -4.76% | 17.49 | 2.17 |
| 11/28 | 3,830 | 3,855 | 3,775 | 3,855 | +0.65% | 30,000 | 310億530万 | -2.03% | 18 | 2.23 |
| 11/27 | 3,800 | 3,835 | 3,790 | 3,830 | +1.86% | 19,400 | 308億423万 | -2.69% | 17.89 | 2.22 |
| 11/26 | 3,780 | 3,800 | 3,750 | 3,760 | +0.8% | 17,600 | 302億4123万 | -4.52% | 17.56 | 2.18 |
| 11/25 | 3,815 | 3,840 | 3,715 | 3,730 | -0.67% | 30,800 | 299億9994万 | -5.47% | 17.42 | 2.16 |
| 11/21 | 3,805 | 3,835 | 3,710 | 3,755 | -4.21% | 63,700 | 302億101万 | -5.03% | 17.54 | 2.17 |
| 11/20 | 3,920 | 3,985 | 3,870 | 3,920 | +4.81% | 54,800 | 315億2809万 | -1.21% | 18.31 | 2.27 |
| 11/19 | 3,790 | 3,850 | 3,710 | 3,740 | -2.86% | 59,800 | 300億8037万 | -5.77% | 17.47 | 2.16 |
| 11/18 | 3,970 | 3,975 | 3,840 | 3,850 | -3.75% | 63,800 | 309億6509万 | -3.1% | 17.98 | 2.23 |
| 11/17 | 3,860 | 4,015 | 3,835 | 4,000 | +5.12% | 44,100 | 321億7152万 | +0.43% | 18.68 | 2.31 |
| 11/14 | 3,915 | 3,940 | 3,790 | 3,805 | -4.52% | 62,300 | 306億316万 | -4.83% | 17.77 | 2.2 |
| 11/13 | 4,020 | 4,035 | 3,960 | 3,985 | -1.24% | 47,400 | 320億5088万 | -0.55% | 18.61 | 2.31 |
| 11/12 | 4,050 | 4,090 | 3,990 | 4,035 | -2.06% | 43,200 | 324億5302万 | +0.55% | 18.84 | 2.33 |
| 11/11 | 4,160 | 4,195 | 4,065 | 4,120 | -1.79% | 41,400 | 331億3666万 | +2.92% | 19.24 | 2.38 |
| 11/10 | 3,970 | 4,200 | 3,955 | 4,195 | +5.93% | 79,200 | 337億3988万 | +5.3% | 19.59 | 2.43 |
| 11/07 | 3,980 | 4,040 | 3,915 | 3,960 | -1.74% | 48,100 | 318億4980万 | 0% | 18.49 | 2.29 |
| 11/06 | 4,010 | 4,075 | 3,965 | 4,030 | +2.28% | 41,500 | 324億1281万 | +2.31% | 18.82 | 2.33 |
| 11/05 | 3,955 | 3,980 | 3,815 | 3,940 | -3.79% | 104,900 | 316億8895万 | +0.54% | 18.4 | 2.28 |
| 11/04 | 4,210 | 4,225 | 4,080 | 4,095 | -1.44% | 87,100 | 329億3559万 | +4.89% | 19.12 | 2.37 |
| 10/31 | 4,030 | 4,160 | 4,010 | 4,155 | +2.59% | 83,900 | 334億1817万 | +6.98% | 19.4 | 2.52 |
| 10/30 | 4,000 | 4,105 | 3,955 | 4,050 | +1.89% | 110,200 | 325億7366万 | +4.71% | 18.91 | 2.46 |
| 10/29 | 3,905 | 4,015 | 3,875 | 3,975 | +3.65% | 111,800 | 319億7045万 | +3.17% | 18.56 | 2.41 |
| 10/28 | 3,920 | 3,920 | 3,830 | 3,835 | -3.4% | 115,100 | 308億4444万 | -0.16% | 17.91 | 2.32 |
| 10/27 | 4,025 | 4,025 | 3,920 | 3,970 | +0.38% | 74,100 | 319億3023万 | +3.52% | 18.54 | 2.41 |
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 | 8,620 2026/3/26 | 457,900 | 693億2963万 | +28.77% 6,694 | |||
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）
- 2026/03/26 vs 2025/12/30
- 88%（1.88倍）
- 過去安値
261円（2009/02/24） - 3205%（33.05倍）
8,620円（3/26）
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。
