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
09/25	12,740	12,800	12,590	12,700	-0.08%	104,400	-	+4.96%	-	-
09/24	12,840	12,960	12,660	12,710	-0.39%	185,400	-	+4.94%	-	-
09/18	12,620	12,910	12,560	12,760	+1.84%	244,400	-	+5.01%	-	-
09/17	12,180	12,570	12,030	12,530	+4.59%	193,300	-	+2.87%	-	-
09/16	11,600	12,030	11,600	11,980	+3.1%	145,300	-	-1.83%	-	-
09/15	11,000	11,750	11,000	11,620	+3.84%	190,600	-	-5.1%	-	-
09/14	11,030	11,320	10,940	11,190	-1.24%	157,600	-	-8.88%	-	-
09/11	11,070	11,450	11,070	11,330	-2.24%	170,900	-	-8.25%	-	-
09/10	11,860	11,900	11,350	11,590	-3.5%	160,500	-	-6.96%	-	-
09/09	11,870	12,220	11,620	12,010	+3.71%	145,400	-	-4.58%	-	-
09/08	12,080	12,180	11,580	11,580	-6.46%	143,100	-	-8.57%	-	-
09/07	12,140	12,450	11,980	12,380	+5%	139,100	-	-2.83%	-	-
09/04	11,600	11,870	11,560	11,790	+1.03%	107,000	-	-7.74%	-	-
09/03	11,920	12,010	11,580	11,670	-1.02%	127,400	-	-8.81%	-	-
09/02	11,940	11,940	11,610	11,790	-1.5%	179,100	-	-7.95%	-	-
09/01	12,380	12,380	11,900	11,970	-4.55%	220,800	-	-6.76%	-	-
08/31	11,840	12,620	11,690	12,540	+2.62%	170,600	-	-2.88%	-	-
08/28	12,350	12,610	12,170	12,220	-0.24%	250,400	-	-5.88%	-	-
08/27	12,600	12,660	12,140	12,250	-0.41%	180,900	-	-6.22%	-	-
08/26	12,270	12,320	12,010	12,300	+0.24%	136,800	-	-6.32%	-	-
08/25	11,960	12,280	11,810	12,270	+1.15%	114,300	-	-7%	-	-
08/24	12,290	12,390	12,000	12,130	-1.86%	130,400	-	-8.41%	-	-
08/21	12,200	12,520	11,770	12,360	-1.12%	194,300	-	-7.3%	-	-
08/20	12,420	12,700	12,210	12,500	+1.3%	159,400	-	-6.97%	-	-
08/19	12,250	12,390	11,980	12,340	-5%	194,700	-	-8.63%	-	-
08/18	13,530	13,860	12,900	12,990	-5.04%	147,900	-	-4.37%	-	-
08/17	13,490	13,680	13,300	13,680	+1.41%	156,300	-	+0.14%	-	-
08/14	13,300	13,680	13,130	13,490	+2.98%	191,600	-	-1.53%	-	-
08/13	13,190	13,530	12,960	13,100	+0.77%	157,100	-	-4.66%	-	-
08/12	12,300	13,030	11,950	13,000	+3.5%	231,000	-	-6.07%	-	-
08/10	13,490	13,740	12,500	12,560	-2.56%	281,500	-	-10.18%	-	-
08/07	13,830	13,830	12,240	12,890	-8.06%	474,300	-	-8.64%	-	-
08/06	14,620	15,010	13,900	14,020	-5.4%	150,800	-	-1.31%	-	-
08/05	14,450	15,060	14,150	14,820	+5.71%	236,700	-	+3.61%	-	-
08/04	13,530	14,190	13,340	14,020	+4.24%	234,200	-	-2.29%	-	-
08/03	13,030	13,550	12,790	13,450	+0.9%	144,300	-	-6.58%	-	-
07/31	13,040	13,660	12,710	13,330	+8.82%	232,300	-	-7.94%	-	-
07/30	11,780	12,600	11,710	12,250	+2.68%	172,000	-	-15.99%	-	-
07/29	12,390	12,790	11,530	11,930	-4.79%	233,300	-	-18.93%	-	-
07/28	13,420	13,450	12,500	12,530	-9.47%	159,100	-	-15.68%	-	-
07/27	14,300	14,380	13,460	13,840	-3.22%	143,300	-	-7.89%	-	-
07/24	14,210	14,320	13,970	14,300	+0.49%	106,800	-	-5.42%	-	-
07/23	14,230	14,380	13,920	14,230	+2.15%	102,800	-	-6.39%	-	-
07/22	14,160	14,470	13,860	13,930	+0.51%	110,800	-	-8.71%	-	-
07/21	13,540	14,000	13,210	13,860	+2.36%	129,400	-	-9.35%	-	-
07/17	14,000	14,150	12,960	13,540	-5.84%	224,500	-	-11.42%	-	-
07/16	14,570	14,700	14,300	14,380	-3.55%	88,100	-	-5.89%	-	-
07/15	14,450	14,990	14,150	14,910	+4.71%	118,200	-	-2.13%	-	-
07/14	14,200	14,360	13,880	14,240	-0.35%	101,000	-	-6.12%	-	-
07/13	14,930	15,200	14,150	14,290	-4.29%	126,900	-	-5.71%	-	-
07/10	15,400	15,610	14,870	14,930	+1.84%	132,000	-	-1.48%	-	-
07/09	14,740	15,090	14,640	14,660	+1.1%	121,600	-	-3.36%	-	-
07/08	14,800	15,440	14,500	14,500	-6.93%	192,900	-	-4.5%	-	-
07/07	16,580	16,700	15,380	15,580	-6.14%	177,600	-	+2.74%	-	-
07/06	15,950	16,660	15,700	16,600	+5.8%	199,300	-	+9.89%	-	-
07/03	14,920	15,690	14,700	15,690	+2.42%	128,100	-	+4.76%	-	-
07/02	15,850	16,000	15,230	15,320	-7.04%	138,700	-	+2.83%	-	-
07/01	16,330	16,630	16,170	16,480	+3.45%	152,900	-	+10.96%	-	-
06/30	15,650	16,500	15,460	15,930	+4.46%	169,100	-	+7.79%	-	-
06/29	15,230	15,400	14,790	15,250	-1.42%	104,600	-	+3.48%	-	-
06/26	15,520	15,810	15,240	15,470	-2.83%	121,500	-	+5.2%	-	-
06/25	16,500	16,500	15,800	15,920	+2.18%	150,400	-	+8.76%	-	-
06/24	15,390	16,050	15,340	15,580	+0.19%	120,400	-	+7.12%	-	-
06/23	16,850	16,900	15,550	15,550	-6.55%	136,400	-	+7.62%	-	-
06/22	16,850	16,890	16,470	16,640	+2.53%	188,300	-	+15.79%	-	-
06/19	16,480	16,770	16,120	16,230	-0.49%	225,100	-	+13.44%	-	-
06/18	16,030	16,460	15,850	16,310	+4.02%	250,500	-	+14.33%	-	-
06/17	14,720	15,880	14,590	15,680	+6.52%	248,900	-	+10.1%	-	-
06/16	13,760	14,800	13,710	14,720	+7.13%	176,200	-	+3.65%	-	-
06/15	13,990	14,160	13,640	13,740	+2.46%	143,900	-	-3.27%	-	-
06/12	13,600	13,900	13,190	13,410	+1.51%	187,400	-	-5.87%	-	-
06/11	12,730	13,310	12,350	13,210	-0.53%	217,200	-	-7.66%	-	-
06/10	13,770	13,900	13,170	13,280	-4.73%	154,500	-	-7.64%	-	-
06/09	14,360	14,580	13,850	13,940	-2.04%	192,600	-	-3.34%	-	-
06/08	14,000	14,610	13,940	14,230	-7.18%	209,900	-	-1.42%	-	-
06/05	15,190	15,480	14,700	15,330	+2.13%	218,000	-	+6.28%	-	-
06/04	14,090	15,340	13,710	15,010	+7.14%	340,900	-	+4.54%	-	-
06/03	14,400	14,490	13,730	14,010	-0.71%	204,200	-	-1.97%	-	-
06/02	13,960	14,420	13,430	14,110	+5.46%	370,200	-	-1.04%	-	-
06/01	14,020	14,190	13,380	13,380	-2.69%	225,800	-	-5.95%	-	-
05/29	14,100	14,300	13,580	13,750	-2.76%	317,700	-	-3.36%	-	-
05/28	14,150	14,450	13,760	14,140	-3.55%	231,400	-	-0.58%	-	-
05/27	15,180	15,310	14,420	14,660	-1.48%	154,200	-	+3.28%	-	-
05/26	14,460	15,090	14,020	14,880	+2.98%	240,100	-	+5.03%	-	-
05/25	14,280	14,610	14,240	14,450	+4.79%	174,900	-	+2.48%	-	-
05/22	14,000	14,240	13,790	13,790	+1.4%	155,800	-	-1.88%	-	-
05/21	13,480	13,800	13,220	13,600	+3.19%	205,600	-	-3.11%	-	-
05/20	13,200	13,290	12,740	13,180	-3.09%	311,700	-	-6.07%	-	-
05/19	15,370	15,720	13,520	13,600	-9.51%	295,100	-	-3.02%	-	-
05/18	15,320	15,460	14,850	15,030	-1.18%	143,100	-	+7.38%	-	-
05/15	16,470	16,900	14,930	15,210	-3%	303,100	-	+9.55%	-	-
05/14	15,240	16,110	14,140	15,680	+6.52%	649,600	-	+13.99%	-	-
05/13	14,530	14,820	14,320	14,720	-0.41%	165,100	-	+8.12%	-	-
05/12	15,190	15,290	14,670	14,780	-0.14%	163,400	-	+9.51%	-	-
05/11	15,150	15,200	14,720	14,800	-0.47%	174,600	-	+10.79%	-	-
05/08	14,660	14,950	14,400	14,870	-1.13%	150,400	-	+12.81%	-	-
05/07	15,210	15,640	14,870	15,040	+4.66%	291,400	-	+15.54%	-	-
05/01	14,260	14,640	14,090	14,370	+0.84%	198,200	-	+11.61%	-	-
04/30	13,660	14,430	13,660	14,250	+2.08%	175,600	-	+11.52%	-	-
04/28	13,680	14,150	13,530	13,960	+2.12%	165,100	-	+9.95%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	1,395 279 9/11	845 169 12/21	969,800 4,849,000 8/28	-	-	324億7014万 3/31
2011年 3月期	1,595 319 1/11	715 143 3/15	7,687,600 38,438,000 1/6	475億1364万	212億9922万	375億3429万 3/31
2012年 3月期	1,415 283 6/17	765 153 12/27	2,593,800 12,969,000 4/26	421億5160万	227億8867万	268億1020万 3/30
2013年 3月期	980 196 1/7	655 131 10/31 131 10/30	576,000 2,880,000 4/26	291億9333万	195億1187万	241億2918万 3/29
2014年 3月期	1,045 209 5/22	730 146 9/2	1,854,200 9,271,000 12/3	311億2963万	217億4605万	240億9167万 3/31
2015年 3月期	1,450 290 3/2	725 145 10/21	8,418,600 42,093,000 3/2	431億9422万	215億9711万	316億7327万 3/31
2016年 3月期	1,310 262 6/16 262 6/15	680 136 2/12	952,400 4,762,000 5/12	390億2375万	202億5660万	227億4974万 3/31
2017年 3月期	1,665 333 3/13	685 137 4/8	698,200 3,491,000 10/25	495億9888万	204億554万	483億2231万 3/31
2018年 3月期	2,590 518 1/26	1,360 272 4/17 272 4/13	1,747,000 8,735,000 11/7	771億5382万	405億1320万	541億1763万 3/30
2019年 3月期	2,430 486 5/22	1,135 12/25	1,165,000 5,825,000 5/11	723億8756万	338億1065万	402億35万 3/29
2020年 3月期	1,626 4/15	793 3/13	432,800 5/14	484億3711万	236億2277万	284億2153万 3/31
2021年 3月期	1,574 1/14	831 4/6	501,700 11/5	468億8807万	247億5476万	387億7480万 3/31
2022年 3月期	1,572 4/26	1,120 8/20	1,059,600 10/22	468億2849万	333億6381万	375億4664万 3/31
2023年 3月期	1,804 3/9 3/8	1,217 4/27	480,200 11/8	537億3957万	362億5336万	444億3566万 3/31
2024年 3月期	3,245 3/29	1,490 8/23 8/22	547,900 11/7	966億6570万	443億8579万	913億5023万 3/29
2025年 3月期	7,340 1/30	2,327 8/5	1,104,600 3/6	2186億5215万	693億1928万	1687億945万 3/31
2026年 3月期	13,350 3/2	4,260 4/7	818,600 8/8	3976億8477万	1269億165万	2925億9737万 3/31
最新	12,700 2026/9/25		104,400	3783億2184万

シンフォニアテクノロジー（6507）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート