- 6736
- 2026/09/25
- 時価
- 2357億円
- PER 予
- 27.82倍
- 2010年以降
- 赤字-2105.77倍
（2010-2026年） - PBR
- 4.29倍
- 2010年以降
- 0.32-7.28倍
（2010-2026年） - 配当
- 0.51%
- ROE 予
- 15.43%
- ROA 予
- 13.78%
- 資料
- Link
- CSV,JSON
サン電子（6736）の時価総額の推移
- 2010年3月31日
- 44億120万
- 2011年3月31日
- 38億1582万
- 2012年3月30日
- 45億3128万
- 2013年3月29日
- 82億1702万
- 2014年3月31日
- 221億2398万
- 2015年3月31日
- 367億6912万
- 2016年3月31日
- 245億610万
- 2017年3月31日
- 168億8959万
- 2018年3月30日
- 159億6006万
- 2019年3月29日
- 193億962万
- 2020年3月31日
- 293億7189万
- 2021年3月31日
- 878億6886万
- 2022年3月31日
- 465億1749万
- 2023年3月31日
- 437億324万
- 2024年3月29日
- 756億1073万
- 2025年3月31日
- 1609億9229万
- 2026年3月31日
- 1736億4954万
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 9,850 | 9,990 | 9,720 | 9,820 | -0.3% | 18,400 | - | +9.45% | - | - |
| 09/24 | 9,730 | 9,990 | 9,650 | 9,850 | +1.65% | 49,100 | - | +10.87% | - | - |
| 09/18 | 10,040 | 10,180 | 9,660 | 9,690 | -3.1% | 52,800 | - | +10% | - | - |
| 09/17 | 9,830 | 10,500 | 9,830 | 10,000 | +2.77% | 51,700 | - | +14.36% | - | - |
| 09/16 | 10,130 | 10,160 | 9,320 | 9,730 | -3.95% | 49,000 | - | +11.24% | - | - |
| 09/15 | 10,320 | 10,360 | 9,810 | 10,130 | -2.31% | 60,900 | - | +15.65% | - | - |
| 09/14 | 9,590 | 10,390 | 9,590 | 10,370 | +7.02% | 40,900 | - | +17.99% | - | - |
| 09/11 | 9,040 | 9,800 | 9,040 | 9,690 | +5.44% | 37,200 | - | +10.05% | - | - |
| 09/10 | 9,180 | 9,350 | 9,140 | 9,190 | -0.54% | 25,100 | - | +3.84% | - | - |
| 09/09 | 9,150 | 9,250 | 9,000 | 9,240 | +2.1% | 18,700 | - | +3.76% | - | - |
| 09/08 | 9,100 | 9,330 | 8,930 | 9,050 | -1.2% | 20,900 | - | +0.98% | - | - |
| 09/07 | 9,070 | 9,240 | 8,940 | 9,160 | +2.69% | 25,000 | - | +1.93% | - | - |
| 09/04 | 9,040 | 9,340 | 8,920 | 8,920 | -0.22% | 24,600 | - | -1.01% | - | - |
| 09/03 | 8,850 | 9,190 | 8,650 | 8,940 | +0.56% | 34,100 | - | -0.9% | - | - |
| 09/02 | 9,350 | 9,800 | 8,590 | 8,890 | -5.22% | 68,800 | - | -1.54% | - | - |
| 09/01 | 8,580 | 9,380 | 8,460 | 9,380 | +10.74% | 65,200 | - | +3.68% | - | - |
| 08/31 | 8,360 | 8,580 | 8,280 | 8,470 | -1.28% | 26,000 | - | -6.57% | - | - |
| 08/28 | 8,410 | 8,650 | 8,410 | 8,580 | +2.14% | 33,100 | - | -5.69% | - | - |
| 08/27 | 8,180 | 8,430 | 8,120 | 8,400 | +3.96% | 26,700 | - | -7.83% | - | - |
| 08/26 | 8,340 | 8,390 | 8,060 | 8,080 | -3.92% | 33,800 | - | -11.58% | - | - |
| 08/25 | 7,950 | 8,450 | 7,900 | 8,410 | +5.79% | 69,400 | - | -8.45% | - | - |
| 08/24 | 7,800 | 8,060 | 7,700 | 7,950 | +5.16% | 40,000 | - | -13.62% | - | - |
| 08/21 | 7,700 | 8,170 | 7,490 | 7,560 | -1.43% | 85,200 | - | -18.22% | - | - |
| 08/20 | 7,430 | 7,830 | 7,240 | 7,670 | +7.42% | 93,400 | - | -17.56% | - | - |
| 08/19 | 7,740 | 7,750 | 7,120 | 7,140 | -6.05% | 91,500 | - | -23.76% | - | - |
| 08/18 | 8,020 | 8,040 | 7,590 | 7,600 | -4.76% | 105,100 | - | -19.66% | - | - |
| 08/17 | 8,080 | 8,180 | 7,950 | 7,980 | -1.12% | 114,000 | - | -16.44% | - | - |
| 08/14 | 8,880 | 8,880 | 7,960 | 8,070 | -19.94% | 347,700 | - | -16.5% | - | - |
| 08/13 | 10,010 | 10,720 | 9,690 | 10,080 | +0.5% | 37,400 | - | +3.25% | - | - |
| 08/12 | 10,390 | 10,670 | 9,850 | 10,030 | -7.73% | 26,500 | - | +2.2% | - | - |
| 08/10 | 10,750 | 11,000 | 10,670 | 10,870 | +0.93% | 22,200 | - | +10.41% | - | - |
| 08/07 | 10,700 | 10,980 | 10,300 | 10,770 | -0.37% | 29,700 | - | +10.06% | - | - |
| 08/06 | 10,280 | 11,150 | 10,280 | 10,810 | +2.17% | 37,400 | - | +10.96% | - | - |
| 08/05 | 10,360 | 11,350 | 10,360 | 10,580 | -0.75% | 51,400 | - | +9.51% | - | - |
| 08/04 | 9,800 | 10,690 | 9,650 | 10,660 | +10.24% | 22,200 | - | +11.26% | - | - |
| 08/03 | 9,760 | 9,870 | 9,580 | 9,670 | -0.92% | 17,000 | - | +1.77% | - | - |
| 07/31 | 9,580 | 9,960 | 9,300 | 9,760 | +6.32% | 18,900 | - | +3% | - | - |
| 07/30 | 9,110 | 9,220 | 8,950 | 9,180 | +0.55% | 18,900 | - | -2.74% | - | - |
| 07/29 | 9,470 | 9,620 | 8,920 | 9,130 | -2.25% | 15,800 | - | -3% | - | - |
| 07/28 | 9,710 | 9,710 | 9,120 | 9,340 | -5.27% | 29,200 | - | -0.69% | - | - |
| 07/27 | 9,140 | 10,120 | 9,140 | 9,860 | +6.48% | 21,500 | - | +4.96% | - | - |
| 07/24 | 9,000 | 9,260 | 8,870 | 9,260 | +3% | 12,100 | - | -1.07% | - | - |
| 07/23 | 8,830 | 9,210 | 8,800 | 8,990 | 0% | 15,600 | - | -3.91% | - | - |
| 07/22 | 9,280 | 9,280 | 8,890 | 8,990 | -3.13% | 15,200 | - | -3.96% | - | - |
| 07/21 | 9,000 | 9,460 | 9,000 | 9,280 | +4.62% | 24,600 | - | -0.91% | - | - |
| 07/17 | 9,090 | 9,100 | 8,740 | 8,870 | -0.89% | 11,600 | - | -5.21% | - | - |
| 07/16 | 9,050 | 9,200 | 8,850 | 8,950 | -1.1% | 18,200 | - | -4.33% | - | - |
| 07/15 | 9,200 | 9,200 | 8,780 | 9,050 | -1.63% | 25,800 | - | -3.15% | - | - |
| 07/14 | 9,550 | 9,690 | 8,720 | 9,200 | -3.26% | 30,500 | - | -1.54% | - | - |
| 07/13 | 9,960 | 9,980 | 9,390 | 9,510 | -3.65% | 20,500 | - | +1.93% | - | - |
| 07/10 | 10,850 | 10,850 | 9,860 | 9,870 | -9.03% | 36,100 | - | +6.15% | - | - |
| 07/09 | 10,610 | 10,940 | 10,470 | 10,850 | +3.14% | 22,600 | - | +17.34% | - | - |
| 07/08 | 11,040 | 11,410 | 10,280 | 10,520 | -7.23% | 62,200 | - | +14.85% | - | - |
| 07/07 | 10,950 | 12,850 | 10,950 | 11,340 | +4.9% | 126,900 | - | +24.66% | - | - |
| 07/06 | 9,390 | 10,880 | 9,390 | 10,810 | +15.12% | 108,900 | - | +20.02% | - | - |
| 07/03 | 9,540 | 9,600 | 9,290 | 9,390 | -3% | 29,100 | - | +4.88% | - | - |
| 07/02 | 8,800 | 9,680 | 8,800 | 9,680 | +10.13% | 36,600 | - | +8.19% | - | - |
| 07/01 | 8,580 | 8,860 | 8,520 | 8,790 | +2.45% | 21,200 | - | -1.56% | - | - |
| 06/30 | 8,820 | 8,820 | 8,420 | 8,580 | -1.04% | 20,700 | - | -4.03% | - | - |
| 06/29 | 9,030 | 9,110 | 8,570 | 8,670 | -3.99% | 30,700 | - | -3.33% | - | - |
| 06/26 | 9,000 | 9,150 | 9,000 | 9,030 | +2.15% | 28,100 | - | +0.47% | - | - |
| 06/25 | 8,600 | 8,930 | 8,600 | 8,840 | +4.12% | 13,900 | - | -1.71% | - | - |
| 06/24 | 8,820 | 9,150 | 8,490 | 8,490 | -5.35% | 31,200 | - | -5.85% | - | - |
| 06/23 | 9,150 | 9,200 | 8,890 | 8,970 | -0.99% | 14,100 | - | -0.71% | - | - |
| 06/22 | 9,100 | 9,240 | 9,000 | 9,060 | +0.55% | 15,200 | - | +0.43% | - | - |
| 06/19 | 9,200 | 9,200 | 9,010 | 9,010 | -1.74% | 22,200 | - | -0.4% | - | - |
| 06/18 | 9,250 | 9,290 | 9,030 | 9,170 | +0.77% | 18,600 | - | +1.33% | - | - |
| 06/17 | 9,250 | 9,250 | 9,030 | 9,100 | 0% | 15,500 | - | +0.73% | - | - |
| 06/16 | 9,250 | 9,250 | 8,910 | 9,100 | -0.11% | 15,900 | - | +1% | - | - |
| 06/15 | 9,170 | 9,170 | 8,980 | 9,110 | +3.76% | 14,300 | - | +1.39% | - | - |
| 06/12 | 8,840 | 8,890 | 8,630 | 8,780 | +1.04% | 16,300 | - | -2.27% | - | - |
| 06/11 | 8,880 | 9,060 | 8,680 | 8,690 | -3.77% | 26,700 | - | -3.22% | - | - |
| 06/10 | 8,970 | 9,270 | 8,950 | 9,030 | +1.8% | 38,300 | - | +0.61% | - | - |
| 06/09 | 8,690 | 8,910 | 8,650 | 8,870 | +2.07% | 13,600 | - | -0.98% | - | - |
| 06/08 | 8,600 | 8,730 | 8,380 | 8,690 | +0.93% | 22,900 | - | -2.91% | - | - |
| 06/05 | 8,670 | 8,760 | 8,500 | 8,610 | -0.69% | 17,100 | - | -3.63% | - | - |
| 06/04 | 9,090 | 9,090 | 8,600 | 8,670 | -3.02% | 25,000 | - | -2.78% | - | - |
| 06/03 | 9,250 | 9,250 | 8,920 | 8,940 | -1.76% | 16,100 | - | +0.56% | - | - |
| 06/02 | 9,500 | 9,500 | 8,950 | 9,100 | -3.81% | 42,200 | - | +2.76% | - | - |
| 06/01 | 9,230 | 9,460 | 9,210 | 9,460 | +2.49% | 25,200 | - | +7.21% | - | - |
| 05/29 | 9,230 | 9,320 | 9,090 | 9,230 | 0% | 44,000 | - | +5.31% | - | - |
| 05/28 | 9,100 | 9,240 | 9,020 | 9,230 | +1.88% | 36,400 | - | +5.91% | - | - |
| 05/27 | 9,320 | 9,320 | 9,030 | 9,060 | -2.79% | 25,900 | - | +4.56% | - | - |
| 05/26 | 9,160 | 9,590 | 9,050 | 9,320 | +1.86% | 47,400 | - | +8.16% | - | - |
| 05/25 | 9,330 | 9,340 | 8,990 | 9,150 | -0.33% | 20,200 | - | +6.92% | - | - |
| 05/22 | 9,420 | 9,420 | 9,100 | 9,180 | -2.65% | 32,100 | - | +8.23% | - | - |
| 05/21 | 8,850 | 9,800 | 8,800 | 9,430 | +5.96% | 60,800 | - | +12% | - | - |
| 05/20 | 8,940 | 9,030 | 8,690 | 8,900 | +3.01% | 52,300 | - | +6.14% | - | - |
| 05/19 | 9,680 | 9,690 | 8,640 | 8,640 | -10.74% | 83,400 | - | +2.96% | - | - |
| 05/18 | 9,160 | 9,720 | 8,910 | 9,680 | +6.14% | 60,000 | - | +14.98% | - | - |
| 05/15 | 8,760 | 9,120 | 8,760 | 9,120 | +4.11% | 26,500 | - | +9.01% | - | - |
| 05/14 | 8,500 | 8,760 | 8,440 | 8,760 | +3.06% | 19,400 | - | +5.1% | - | - |
| 05/13 | 8,480 | 8,600 | 8,340 | 8,500 | +0.24% | 40,800 | - | +2.1% | - | - |
| 05/12 | 8,920 | 8,920 | 8,470 | 8,480 | -6.5% | 63,900 | - | +1.87% | - | - |
| 05/11 | 8,890 | 9,070 | 8,860 | 9,070 | +4.73% | 17,200 | - | +8.94% | - | - |
| 05/08 | 8,700 | 8,830 | 8,580 | 8,660 | +0.81% | 27,100 | - | +4.51% | - | - |
| 05/07 | 8,610 | 8,630 | 8,520 | 8,590 | -0.23% | 14,800 | - | +3.87% | - | - |
| 05/01 | 8,520 | 8,660 | 8,520 | 8,610 | -0.69% | 26,400 | - | +4.09% | - | - |
| 04/30 | 8,300 | 8,690 | 8,210 | 8,670 | +4.46% | 59,600 | - | +4.84% | - | - |
| 04/28 | 8,190 | 8,340 | 8,190 | 8,300 | +1.34% | 31,500 | - | +0.61% | - | - |
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 | 231 461 10/30 | 184 367 5/1 | 131,000 65,500 7/1 | - | - | 44億120万 3/31 |
| 2011年 3月期 | 240 480 4/26 | 146 291 3/17 | 175,800 87,900 1/14 | 52億339万 | 31億5455万 | 38億1582万 3/31 |
| 2012年 3月期 | 227 453 3/27 | 167 335 4/26 334 4/20 | 155,600 77,800 3/19 | 49億1070万 | 36億2069万 | 45億3128万 3/30 |
| 2013年 3月期 | 425 850 3/21 | 182 363 5/15 | 1,234,800 617,400 9/12 | 92億1434万 | 39億3506万 | 82億1702万 3/29 |
| 2014年 3月期 | 1,798 3,595 10/8 | 362 723 4/2 | 1,193,000 596,500 6/13 | 389億7123万 | 78億3760万 | 221億2398万 3/31 |
| 2015年 3月期 | 2,250 1/20 | 832 4/15 | 2,541,500 9/1 | 499億815万 | 182億2562万 | 367億6912万 3/31 |
| 2016年 3月期 | 1,966 5/20 | 461 2/12 | 78,480,000 3/30 | 439億4599万 | 103億3746万 | 245億610万 3/31 |
| 2017年 3月期 | 1,175 4/14 | 578 6/24 | 37,707,900 4/14 | 263億8110万 | 129億8361万 | 168億8959万 3/31 |
| 2018年 3月期 | 779 2/28 11/1 | 625 4/13 | 1,181,500 2/19 | 175億5694万 | 140億6275万 | 159億6006万 3/30 |
| 2019年 3月期 | 975 3/25 | 393 12/26 | 6,457,900 1/8 | 220億1774万 | 88億7484万 | 193億962万 3/29 |
| 2020年 3月期 | 2,019 2/7 | 731 5/14 | 3,444,500 6/18 | 456億2516万 | 165億985万 | 293億7189万 3/31 |
| 2021年 3月期 | 4,380 1/28 | 1,167 4/6 | 600,600 4/7 | 999億5641万 | 263億7525万 | 878億6886万 3/31 |
| 2022年 3月期 | 4,310 4/9 | 1,646 2/24 | 924,100 4/9 | 1022億7842万 | 394億9137万 | 465億1749万 3/31 |
| 2023年 3月期 | 2,508 8/30 | 1,379 5/10 | 679,100 5/31 | 601億8028万 | 330億8542万 | 437億324万 3/31 |
| 2024年 3月期 | 3,650 3/28 | 1,694 5/31 | 209,800 3/27 | 876億2820万 | 406億6909万 | 756億1073万 3/29 |
| 2025年 3月期 | 10,560 12/27 | 2,930 4/15 | 3,273,100 6/10 | 2535億2160万 | 703億4264万 | 1609億9229万 3/31 |
| 2026年 3月期 | 12,200 10/15 | 5,190 7/2 | 382,800 10/15 | 2928億9428万 | 1246億10万 | 1736億4954万 3/31 |
| 最新 | 9,820 2026/9/25 | 18,400 | 2357億5588万 | |||
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。
