サン電子（6736）の株価チャート
株価
8/14
- 前日 (8/13)
- 10,080
- 始値
- 8,880
- 高値
- 8,880
- 安値
- 7,960
- 終値 -19.94%
- 8,070
- 出来高 +829.68%
- 347,700
乖離率
- 株価（5日）
移動平均値 - -19.01%
9,964 - 株価（25日）
移動平均値 - -16.5%
9,665 - 出来高（5日）
移動平均値 - +275.08%
92,700
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 8,880 | 8,880 | 7,960 | 8,070 | -19.94% | 347,700 | 1937億4236万 | -16.5% | 22.86 | 3.53 |
| 08/13 | 10,010 | 10,720 | 9,690 | 10,080 | +0.5% | 37,400 | 2419億9789万 | +3.25% | 28.55 | 4.41 |
| 08/12 | 10,390 | 10,670 | 9,850 | 10,030 | -7.73% | 26,500 | 2407億9751万 | +2.2% | 28.41 | 4.38 |
| 08/10 | 10,750 | 11,000 | 10,670 | 10,870 | +0.93% | 22,200 | 2609億6400万 | +10.41% | 30.79 | 4.75 |
| 08/07 | 10,700 | 10,980 | 10,300 | 10,770 | -0.37% | 29,700 | 2585億6323万 | +10.06% | 30.51 | 4.71 |
| 08/06 | 10,280 | 11,150 | 10,280 | 10,810 | +2.17% | 37,400 | 2595億2353万 | +10.96% | 30.62 | 4.72 |
| 08/05 | 10,360 | 11,350 | 10,360 | 10,580 | -0.75% | 51,400 | 2540億176万 | +9.51% | 29.97 | 4.62 |
| 08/04 | 9,800 | 10,690 | 9,650 | 10,660 | +10.24% | 22,200 | 2559億2238万 | +11.26% | 30.2 | 4.66 |
| 08/03 | 9,760 | 9,870 | 9,580 | 9,670 | -0.92% | 17,000 | 2321億5472万 | +1.77% | 27.39 | 4.23 |
| 07/31 | 9,580 | 9,960 | 9,300 | 9,760 | +6.32% | 18,900 | 2343億1542万 | +3% | 27.65 | 4.27 |
| 07/30 | 9,110 | 9,220 | 8,950 | 9,180 | +0.55% | 18,900 | 2203億9094万 | -2.74% | 26 | 4.01 |
| 07/29 | 9,470 | 9,620 | 8,920 | 9,130 | -2.25% | 15,800 | 2191億9055万 | -3% | 25.86 | 3.99 |
| 07/28 | 9,710 | 9,710 | 9,120 | 9,340 | -5.27% | 29,200 | 2242億3217万 | -0.69% | 26.46 | 4.08 |
| 07/27 | 9,140 | 10,120 | 9,140 | 9,860 | +6.48% | 21,500 | 2367億1619万 | +4.96% | 27.93 | 4.31 |
| 07/24 | 9,000 | 9,260 | 8,870 | 9,260 | +3% | 12,100 | 2223億1156万 | -1.07% | 26.23 | 4.05 |
| 07/23 | 8,830 | 9,210 | 8,800 | 8,990 | 0% | 15,600 | 2158億2947万 | -3.91% | 25.47 | 3.93 |
| 07/22 | 9,280 | 9,280 | 8,890 | 8,990 | -3.13% | 15,200 | 2158億2947万 | -3.96% | 25.47 | 3.93 |
| 07/21 | 9,000 | 9,460 | 9,000 | 9,280 | +4.62% | 24,600 | 2227億9171万 | -0.91% | 26.29 | 4.06 |
| 07/17 | 9,090 | 9,100 | 8,740 | 8,870 | -0.89% | 11,600 | 2129億4854万 | -5.21% | 25.13 | 3.88 |
| 07/16 | 9,050 | 9,200 | 8,850 | 8,950 | -1.1% | 18,200 | 2148億6916万 | -4.33% | 25.35 | 3.91 |
| 07/15 | 9,200 | 9,200 | 8,780 | 9,050 | -1.63% | 25,800 | 2172億6993万 | -3.15% | 25.64 | 3.96 |
| 07/14 | 9,550 | 9,690 | 8,720 | 9,200 | -3.26% | 30,500 | 2208億7109万 | -1.54% | 26.06 | 4.02 |
| 07/13 | 9,960 | 9,980 | 9,390 | 9,510 | -3.65% | 20,500 | 2283億1349万 | +1.93% | 26.94 | 4.16 |
| 07/10 | 10,850 | 10,850 | 9,860 | 9,870 | -9.03% | 36,100 | 2369億5627万 | +6.15% | 27.96 | 4.31 |
| 07/09 | 10,610 | 10,940 | 10,470 | 10,850 | +3.14% | 22,600 | 2604億8384万 | +17.34% | 30.73 | 4.74 |
| 07/08 | 11,040 | 11,410 | 10,280 | 10,520 | -7.23% | 62,200 | 2525億6129万 | +14.85% | 29.8 | 4.6 |
| 07/07 | 10,950 | 12,850 | 10,950 | 11,340 | +4.9% | 126,900 | 2722億4763万 | +24.66% | 32.12 | 4.96 |
| 07/06 | 9,390 | 10,880 | 9,390 | 10,810 | +15.12% | 108,900 | 2595億2353万 | +20.02% | 30.62 | 4.72 |
| 07/03 | 9,540 | 9,600 | 9,290 | 9,390 | -3% | 29,100 | 2254億3256万 | +4.88% | 26.6 | 4.1 |
| 07/02 | 8,800 | 9,680 | 8,800 | 9,680 | +10.13% | 36,600 | 2323億9480万 | +8.19% | 27.42 | 4.23 |
| 07/01 | 8,580 | 8,860 | 8,520 | 8,790 | +2.45% | 21,200 | 2110億2792万 | -1.56% | 24.9 | 3.84 |
| 06/30 | 8,820 | 8,820 | 8,420 | 8,580 | -1.04% | 20,700 | 2059億8630万 | -4.03% | 24.3 | 3.75 |
| 06/29 | 9,030 | 9,110 | 8,570 | 8,670 | -3.99% | 30,700 | 2081億4700万 | -3.33% | 24.56 | 3.79 |
| 06/26 | 9,000 | 9,150 | 9,000 | 9,030 | +2.15% | 28,100 | 2167億8978万 | +0.47% | 25.58 | 3.94 |
| 06/25 | 8,600 | 8,930 | 8,600 | 8,840 | +4.12% | 13,900 | 2122億2831万 | -1.71% | 25.04 | 3.86 |
| 06/24 | 8,820 | 9,150 | 8,490 | 8,490 | -5.35% | 31,200 | 2038億2561万 | -5.85% | 24.05 | 3.71 |
| 06/23 | 9,150 | 9,200 | 8,890 | 8,970 | -0.99% | 14,100 | 2153億4932万 | -0.71% | 25.41 | 3.92 |
| 06/22 | 9,100 | 9,240 | 9,000 | 9,060 | +0.55% | 15,200 | 2175億1001万 | +0.43% | 25.66 | 3.96 |
| 06/19 | 9,200 | 9,200 | 9,010 | 9,010 | -1.74% | 22,200 | 2163億962万 | -0.4% | 25.52 | 3.94 |
| 06/18 | 9,250 | 9,290 | 9,030 | 9,170 | +0.77% | 18,600 | 2201億5086万 | +1.33% | 25.98 | 4.01 |
| 06/17 | 9,250 | 9,250 | 9,030 | 9,100 | 0% | 15,500 | 2184億7032万 | +0.73% | 25.78 | 3.98 |
| 06/16 | 9,250 | 9,250 | 8,910 | 9,100 | -0.11% | 15,900 | 2184億7032万 | +1% | 25.78 | 3.98 |
| 06/15 | 9,170 | 9,170 | 8,980 | 9,110 | +3.76% | 14,300 | 2187億1040万 | +1.39% | 25.81 | 3.98 |
| 06/12 | 8,840 | 8,890 | 8,630 | 8,780 | +1.04% | 16,300 | 2107億8785万 | -2.27% | 24.87 | 3.84 |
| 06/11 | 8,880 | 9,060 | 8,680 | 8,690 | -3.77% | 26,700 | 2086億2715万 | -3.22% | 24.62 | 3.8 |
| 06/10 | 8,970 | 9,270 | 8,950 | 9,030 | +1.8% | 38,300 | 2167億8978万 | +0.61% | 25.58 | 3.94 |
| 06/09 | 8,690 | 8,910 | 8,650 | 8,870 | +2.07% | 13,600 | 2129億4854万 | -0.98% | 25.13 | 3.87 |
| 06/08 | 8,600 | 8,730 | 8,380 | 8,690 | +0.93% | 22,900 | 2086億2715万 | -2.91% | 24.62 | 3.8 |
| 06/05 | 8,670 | 8,760 | 8,500 | 8,610 | -0.69% | 17,100 | 2067億653万 | -3.63% | 24.39 | 3.76 |
| 06/04 | 9,090 | 9,090 | 8,600 | 8,670 | -3.02% | 25,000 | 2081億4700万 | -2.78% | 24.56 | 3.79 |
| 06/03 | 9,250 | 9,250 | 8,920 | 8,940 | -1.76% | 16,100 | 2146億2908万 | +0.56% | 25.32 | 3.91 |
| 06/02 | 9,500 | 9,500 | 8,950 | 9,100 | -3.81% | 42,200 | 2184億7032万 | +2.76% | 25.78 | 3.98 |
| 06/01 | 9,230 | 9,460 | 9,210 | 9,460 | +2.49% | 25,200 | 2271億1310万 | +7.21% | 26.8 | 4.13 |
| 05/29 | 9,230 | 9,320 | 9,090 | 9,230 | 0% | 44,000 | 2215億9132万 | +5.31% | 26.15 | 4.03 |
| 05/28 | 9,100 | 9,240 | 9,020 | 9,230 | +1.88% | 36,400 | 2215億9132万 | +5.91% | 26.15 | 4.03 |
| 05/27 | 9,320 | 9,320 | 9,030 | 9,060 | -2.79% | 25,900 | 2175億1001万 | +4.56% | 25.66 | 3.96 |
| 05/26 | 9,160 | 9,590 | 9,050 | 9,320 | +1.86% | 47,400 | 2237億5202万 | +8.16% | 26.4 | 4.07 |
| 05/25 | 9,330 | 9,340 | 8,990 | 9,150 | -0.33% | 20,200 | 2196億7071万 | +6.92% | 25.92 | 4 |
| 05/22 | 9,420 | 9,420 | 9,100 | 9,180 | -2.65% | 32,100 | 2203億9094万 | +8.23% | 26 | 4.01 |
| 05/21 | 8,850 | 9,800 | 8,800 | 9,430 | +5.96% | 60,800 | 2263億9287万 | +12% | 26.71 | 4.12 |
| 05/20 | 8,940 | 9,030 | 8,690 | 8,900 | +3.01% | 52,300 | 2136億6877万 | +6.14% | 25.21 | 3.89 |
| 05/19 | 9,680 | 9,690 | 8,640 | 8,640 | -10.74% | 83,400 | 2074億2676万 | +2.96% | 24.47 | 3.77 |
| 05/18 | 9,160 | 9,720 | 8,910 | 9,680 | +6.14% | 60,000 | 2323億9480万 | +14.98% | 27.42 | 4.23 |
| 05/15 | 8,760 | 9,120 | 8,760 | 9,120 | +4.11% | 26,500 | 2189億5047万 | +9.01% | 25.83 | 3.98 |
| 05/14 | 8,500 | 8,760 | 8,440 | 8,760 | +3.06% | 19,400 | 2103億769万 | +5.1% | 24.81 | 3.83 |
| 05/13 | 8,480 | 8,600 | 8,340 | 8,500 | +0.24% | 40,800 | 2040億6568万 | +2.1% | 24.08 | 3.71 |
| 05/12 | 8,920 | 8,920 | 8,470 | 8,480 | -6.5% | 63,900 | 2035億8553万 | +1.87% | 24.02 | 3.7 |
| 05/11 | 8,890 | 9,070 | 8,860 | 9,070 | +4.73% | 17,200 | 2177億5009万 | +8.94% | 25.69 | 3.96 |
| 05/08 | 8,700 | 8,830 | 8,580 | 8,660 | +0.81% | 27,100 | 2079億692万 | +4.51% | 24.53 | 3.78 |
| 05/07 | 8,610 | 8,630 | 8,520 | 8,590 | -0.23% | 14,800 | 2062億2638万 | +3.87% | 24.33 | 3.75 |
| 05/01 | 8,520 | 8,660 | 8,520 | 8,610 | -0.69% | 26,400 | 2067億653万 | +4.09% | 24.39 | 3.76 |
| 04/30 | 8,300 | 8,690 | 8,210 | 8,670 | +4.46% | 59,600 | 2081億4700万 | +4.84% | 24.56 | 3.79 |
| 04/28 | 8,190 | 8,340 | 8,190 | 8,300 | +1.34% | 31,500 | 1992億6414万 | +0.61% | 23.51 | 3.63 |
| 04/27 | 8,130 | 8,310 | 7,990 | 8,190 | +2.63% | 48,100 | 1966億2329万 | -0.47% | 23.2 | 3.58 |
| 04/24 | 7,980 | 8,180 | 7,970 | 7,980 | -1.48% | 27,100 | 1915億8166万 | -2.77% | 22.6 | 3.49 |
| 04/23 | 8,240 | 8,240 | 7,970 | 8,100 | -2.29% | 36,100 | 1944億6259万 | -1.12% | 22.94 | 3.54 |
| 04/22 | 7,950 | 8,360 | 7,950 | 8,290 | +3.75% | 70,300 | 1990億2406万 | +1.33% | 23.48 | 3.62 |
| 04/21 | 8,040 | 8,050 | 7,920 | 7,990 | +0.13% | 26,500 | 1918億2174万 | -2.08% | 22.63 | 3.49 |
| 04/20 | 8,010 | 8,210 | 7,920 | 7,980 | +0.13% | 47,300 | 1915億8166万 | -2.09% | 22.6 | 3.49 |
| 04/17 | 8,160 | 8,440 | 7,910 | 7,970 | +1.4% | 91,700 | 1913億4159万 | -2.09% | 22.58 | 3.48 |
| 04/16 | 7,990 | 8,010 | 7,670 | 7,860 | +0.26% | 58,300 | 1887億74万 | -3.24% | 22.26 | 3.43 |
| 04/15 | 7,320 | 7,840 | 6,970 | 7,840 | +7.99% | 112,100 | 1882億2058万 | -3.21% | 22.21 | 3.42 |
| 04/14 | 7,760 | 8,000 | 7,250 | 7,260 | -4.97% | 78,600 | 1742億9610万 | -10.07% | 20.56 | 3.17 |
| 04/13 | 8,110 | 8,220 | 7,480 | 7,640 | -10.64% | 109,100 | 1834億1904万 | -5.23% | 21.64 | 3.34 |
| 04/10 | 8,850 | 8,850 | 8,240 | 8,550 | -5.63% | 67,700 | 2052億6607万 | +6.24% | 24.22 | 3.74 |
| 04/09 | 9,090 | 9,150 | 8,710 | 9,060 | -2.79% | 59,700 | 2175億1001万 | +13.55% | 25.66 | 3.96 |
| 04/08 | 8,510 | 9,320 | 8,400 | 9,320 | +11.35% | 87,000 | 2237億5202万 | +18.33% | 26.4 | 4.07 |
| 04/07 | 8,470 | 8,500 | 8,320 | 8,370 | +0.48% | 19,200 | 2009億4468万 | +7.93% | 23.71 | 3.66 |
| 04/06 | 8,510 | 8,550 | 8,330 | 8,330 | -2.12% | 24,800 | 1999億8437万 | +8.44% | 23.6 | 3.64 |
| 04/03 | 8,390 | 8,510 | 8,280 | 8,510 | +0.24% | 35,000 | 2043億576万 | +11.53% | 24.11 | 3.72 |
| 04/02 | 8,530 | 8,530 | 8,310 | 8,490 | -0.47% | 54,700 | 2038億2561万 | +11.83% | 24.05 | 3.71 |
| 04/01 | 8,280 | 8,530 | 8,230 | 8,530 | +5.7% | 64,100 | 2047億8591万 | +12.77% | 24.16 | 3.73 |
| 03/31 | 8,190 | 8,320 | 7,980 | 8,070 | -2.18% | 61,200 | 1937億4236万 | +7% | 17.97 | 3.61 |
| 03/30 | 8,140 | 8,290 | 7,980 | 8,250 | -4.51% | 58,900 | 1980億6375万 | +9.05% | 18.37 | 3.69 |
| 03/27 | 8,480 | 8,660 | 8,160 | 8,640 | +0.82% | 76,500 | 2074億2676万 | +13.97% | 19.24 | 3.86 |
| 03/26 | 8,120 | 8,620 | 8,060 | 8,570 | +5.02% | 72,900 | 2057億4622万 | +12.99% | 19.08 | 3.83 |
| 03/25 | 7,830 | 8,160 | 7,790 | 8,160 | +4.88% | 95,200 | 1959億306万 | +7.5% | 18.17 | 3.65 |
| 03/24 | 7,800 | 7,920 | 7,690 | 7,780 | +1.83% | 34,600 | 1867億8012万 | +2.22% | 17.32 | 3.48 |
| 03/23 | 7,460 | 7,740 | 7,430 | 7,640 | +0.39% | 76,800 | 1834億1904万 | +0.13% | 17.01 | 3.42 |
| 03/19 | 7,820 | 7,820 | 7,610 | 7,610 | -2.69% | 44,000 | 1826億9881万 | -0.69% | 16.94 | 3.4 |
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 3月期 | 299 598 4/4 | 189 378 1/17 | 107,800 53,900 9/7 | - | - | +5.82% 10/9 | -11.84% 8/17 |
| 2009年 3月期 | 225 450 7/15 | 143 286 10/28 | 655,400 327,700 9/30 | - | - | +26.26% 10/1 | -14.22% 8/6 |
| 2010年 3月期 | 231 461 10/30 | 184 367 5/1 | 131,000 65,500 7/1 | - | - | +9.98% 4/26 | -8.76% 11/19 |
| 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 | +11.24% 1/14 | -23.47% 3/15 |
| 2012年 3月期 | 227 453 3/27 | 167 334 4/20 | 155,600 77,800 3/19 | 49億1070万 | 36億2069万 | +11.14% 3/19 | -6.85% 8/2 |
| 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 | +28.55% 9/10 | -14.75% 10/24 |
| 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 | +58.66% 5/27 | -17.02% 3/20 |
| 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 | +40.62% 9/2 | -15.81% 8/6 |
| 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 | +44.66% 3/25 | -38.8% 10/20 |
| 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 | +23.77% 1/26 | -19.63% 6/24 |
| 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 | +8.4% 9/12 | -11.06% 11/15 |
| 2019年 3月期 | 975 3/25 | 393 12/26 | 6,457,900 1/8 | 220億1774万 | 88億7484万 | +27.39% 1/18 | -30.17% 12/25 |
| 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 | +33.4% 4/20 | -39.86% 3/23 |
| 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 | +29.82% 7/27 | -15.24% 4/21 |
| 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 | +12.8% 9/2 | -21.01% 1/27 |
| 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 | +21.4% 7/26 | -15.65% 10/3 |
| 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 | +25.73% 2/26 | -15.45% 5/31 |
| 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 | +27.82% 8/22 | -21.86% 3/11 |
| 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 | +43.75% 10/15 | -22.11% 3/3 |
| 最新 | 8,070 2026/8/14 | 347,700 | 1937億4236万 | -16.5% 9,665 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 13%（1.13倍）
- 2004/12/30 vs 2003/12/30
- 79%（1.79倍）
- 2005/12/30 vs 2004/12/30
- 46%（1.46倍）
- 2006/12/29 vs 2005/12/30
- -41%（0.59倍）
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/28
- -9%（0.91倍）
- 2009/12/30 vs 2008/12/30
- 1%（1.01倍）
- 2010/12/30 vs 2009/12/30
- -11%（0.89倍）
- 2011/12/30 vs 2010/12/30
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/30
- 72%（1.72倍）
- 2013/12/30 vs 2012/12/28
- 302%（4.02倍）
- 2014/12/30 vs 2013/12/30
- 43%（1.43倍）
- 2015/12/30 vs 2014/12/30
- -65%（0.35倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 184%（2.84倍）
- 2020/12/30 vs 2019/12/30
- 83%（1.83倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/12/30 vs 2023/12/29
- 336%（4.36倍）
- 2025/12/30 vs 2024/12/30
- -9%（0.91倍）
- 2026/08/14 vs 2025/12/30
- -10%（0.9倍）
- 過去安値
113円（2002/11/19） - 7073%（71.73倍）
8,070円（8/14）
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。
