サン電子（6736）の株価チャート
株価
5/29
- 前日 (5/28)
- 9,230
- 始値
- 9,230
- 高値
- 9,320
- 安値
- 9,090
- 終値 ±0%
- 9,230
- 出来高 +20.88%
- 44,000
乖離率
- 株価（5日）
移動平均値 - +0.35%
9,198 - 株価（25日）
移動平均値 - +5.31%
8,765 - 出来高（5日）
移動平均値 - +26.51%
34,780
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 9,230 | 9,320 | 9,090 | 9,230 | 0% | 44,000 | 2215億9132万 | +5.31% | 26.13 | 4.13 |
| 05/28 | 9,100 | 9,240 | 9,020 | 9,230 | +1.88% | 36,400 | 2215億9132万 | +5.91% | 26.13 | 4.13 |
| 05/27 | 9,320 | 9,320 | 9,030 | 9,060 | -2.79% | 25,900 | 2175億1001万 | +4.56% | 25.65 | 4.05 |
| 05/26 | 9,160 | 9,590 | 9,050 | 9,320 | +1.86% | 47,400 | 2237億5202万 | +8.16% | 26.39 | 4.17 |
| 05/25 | 9,330 | 9,340 | 8,990 | 9,150 | -0.33% | 20,200 | 2196億7071万 | +6.92% | 25.91 | 4.09 |
| 05/22 | 9,420 | 9,420 | 9,100 | 9,180 | -2.65% | 32,100 | 2203億9094万 | +8.23% | 25.99 | 4.1 |
| 05/21 | 8,850 | 9,800 | 8,800 | 9,430 | +5.96% | 60,800 | 2263億9287万 | +12% | 26.7 | 4.22 |
| 05/20 | 8,940 | 9,030 | 8,690 | 8,900 | +3.01% | 52,300 | 2136億6877万 | +6.14% | 25.2 | 3.98 |
| 05/19 | 9,680 | 9,690 | 8,640 | 8,640 | -10.74% | 83,400 | 2074億2676万 | +2.96% | 24.46 | 3.86 |
| 05/18 | 9,160 | 9,720 | 8,910 | 9,680 | +6.14% | 60,000 | 2323億9480万 | +14.98% | 27.41 | 4.33 |
| 05/15 | 8,760 | 9,120 | 8,760 | 9,120 | +4.11% | 26,500 | 2189億5047万 | +9.01% | 25.82 | 4.08 |
| 05/14 | 8,500 | 8,760 | 8,440 | 8,760 | +3.06% | 19,400 | 2103億769万 | +5.1% | 24.8 | 3.92 |
| 05/13 | 8,480 | 8,600 | 8,340 | 8,500 | +0.24% | 40,800 | 2040億6568万 | +2.1% | 24.07 | 3.8 |
| 05/12 | 8,920 | 8,920 | 8,470 | 8,480 | -6.5% | 63,900 | 2035億8553万 | +1.87% | 24.01 | 3.79 |
| 05/11 | 8,890 | 9,070 | 8,860 | 9,070 | +4.73% | 17,200 | 2177億5009万 | +8.94% | 25.68 | 4.05 |
| 05/08 | 8,700 | 8,830 | 8,580 | 8,660 | +0.81% | 27,100 | 2079億692万 | +4.51% | 24.52 | 3.87 |
| 05/07 | 8,610 | 8,630 | 8,520 | 8,590 | -0.23% | 14,800 | 2062億2638万 | +3.87% | 24.32 | 3.84 |
| 05/01 | 8,520 | 8,660 | 8,520 | 8,610 | -0.69% | 26,400 | 2067億653万 | +4.09% | 24.38 | 3.85 |
| 04/30 | 8,300 | 8,690 | 8,210 | 8,670 | +4.46% | 59,600 | 2081億4700万 | +4.84% | 24.55 | 3.88 |
| 04/28 | 8,190 | 8,340 | 8,190 | 8,300 | +1.34% | 31,500 | 1992億6414万 | +0.61% | 23.5 | 3.71 |
| 04/27 | 8,130 | 8,310 | 7,990 | 8,190 | +2.63% | 48,100 | 1966億2329万 | -0.47% | 23.19 | 3.66 |
| 04/24 | 7,980 | 8,180 | 7,970 | 7,980 | -1.48% | 27,100 | 1915億8166万 | -2.77% | 22.59 | 3.57 |
| 04/23 | 8,240 | 8,240 | 7,970 | 8,100 | -2.29% | 36,100 | 1944億6259万 | -1.12% | 22.93 | 3.62 |
| 04/22 | 7,950 | 8,360 | 7,950 | 8,290 | +3.75% | 70,300 | 1990億2406万 | +1.33% | 23.47 | 3.71 |
| 04/21 | 8,040 | 8,050 | 7,920 | 7,990 | +0.13% | 26,500 | 1918億2174万 | -2.08% | 22.62 | 3.57 |
| 04/20 | 8,010 | 8,210 | 7,920 | 7,980 | +0.13% | 47,300 | 1915億8166万 | -2.09% | 22.59 | 3.57 |
| 04/17 | 8,160 | 8,440 | 7,910 | 7,970 | +1.4% | 91,700 | 1913億4159万 | -2.09% | 22.57 | 3.56 |
| 04/16 | 7,990 | 8,010 | 7,670 | 7,860 | +0.26% | 58,300 | 1887億74万 | -3.24% | 22.25 | 3.51 |
| 04/15 | 7,320 | 7,840 | 6,970 | 7,840 | +7.99% | 112,100 | 1882億2058万 | -3.21% | 22.2 | 3.5 |
| 04/14 | 7,760 | 8,000 | 7,250 | 7,260 | -4.97% | 78,600 | 1742億9610万 | -10.07% | 20.56 | 3.25 |
| 04/13 | 8,110 | 8,220 | 7,480 | 7,640 | -10.64% | 109,100 | 1834億1904万 | -5.23% | 21.63 | 3.42 |
| 04/10 | 8,850 | 8,850 | 8,240 | 8,550 | -5.63% | 67,700 | 2052億6607万 | +6.24% | 24.21 | 3.82 |
| 04/09 | 9,090 | 9,150 | 8,710 | 9,060 | -2.79% | 59,700 | 2175億1001万 | +13.55% | 25.65 | 4.05 |
| 04/08 | 8,510 | 9,320 | 8,400 | 9,320 | +11.35% | 87,000 | 2237億5202万 | +18.33% | 26.39 | 4.17 |
| 04/07 | 8,470 | 8,500 | 8,320 | 8,370 | +0.48% | 19,200 | 2009億4468万 | +7.93% | 23.7 | 3.74 |
| 04/06 | 8,510 | 8,550 | 8,330 | 8,330 | -2.12% | 24,800 | 1999億8437万 | +8.44% | 23.58 | 3.72 |
| 04/03 | 8,390 | 8,510 | 8,280 | 8,510 | +0.24% | 35,000 | 2043億576万 | +11.53% | 24.09 | 3.8 |
| 04/02 | 8,530 | 8,530 | 8,310 | 8,490 | -0.47% | 54,700 | 2038億2561万 | +11.83% | 24.04 | 3.8 |
| 04/01 | 8,280 | 8,530 | 8,230 | 8,530 | +5.7% | 64,100 | 2047億8591万 | +12.77% | 24.15 | 3.81 |
| 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 |
| 03/18 | 7,750 | 7,850 | 7,740 | 7,820 | +0.77% | 33,000 | 1877億4043万 | +1.51% | 17.41 | 3.5 |
| 03/17 | 7,800 | 7,990 | 7,700 | 7,760 | +0.13% | 55,000 | 1862億9996万 | +0.43% | 17.28 | 3.47 |
| 03/16 | 7,700 | 8,050 | 7,620 | 7,750 | +0.39% | 92,000 | 1860億5989万 | +0.18% | 17.26 | 3.46 |
| 03/13 | 7,420 | 7,800 | 7,410 | 7,720 | +2.25% | 82,900 | 1853億3966万 | -0.32% | 17.19 | 3.45 |
| 03/12 | 7,280 | 7,650 | 7,230 | 7,550 | +3.85% | 83,800 | 1812億5834万 | -2.76% | 16.81 | 3.38 |
| 03/11 | 7,170 | 7,320 | 7,160 | 7,270 | +1.39% | 51,300 | 1745億3618万 | -6.81% | 16.19 | 3.25 |
| 03/10 | 7,130 | 7,250 | 6,960 | 7,170 | +2.72% | 75,300 | 1721億3540万 | -8.53% | 15.96 | 3.21 |
| 03/09 | 7,190 | 7,190 | 6,770 | 6,980 | -4.38% | 100,900 | 1675億7394万 | -11.47% | 15.54 | 3.12 |
| 03/06 | 6,920 | 7,460 | 6,920 | 7,300 | +6.88% | 93,100 | 1752億5641万 | -7.97% | 16.25 | 3.26 |
| 03/05 | 6,580 | 6,850 | 6,520 | 6,830 | +5.4% | 84,500 | 1639億7278万 | -14.28% | 15.21 | 3.05 |
| 03/04 | 6,120 | 6,480 | 6,070 | 6,480 | +2.86% | 76,100 | 1555億7007万 | -19.21% | 14.43 | 2.9 |
| 03/03 | 6,440 | 6,460 | 6,180 | 6,300 | -3.67% | 163,900 | 1512億4868万 | -22.12% | 14.03 | 2.82 |
| 03/02 | 7,060 | 7,090 | 6,410 | 6,540 | -7.1% | 173,600 | 1570億1054万 | -19.92% | 14.56 | 2.92 |
| 02/27 | 7,500 | 7,500 | 6,870 | 7,040 | -6.75% | 181,400 | 1690億1440万 | -14.52% | 15.68 | 3.15 |
| 02/26 | 7,880 | 8,010 | 7,540 | 7,550 | -2.96% | 129,700 | 1812億5834万 | -9.01% | 16.81 | 3.38 |
| 02/25 | 7,990 | 8,070 | 7,610 | 7,780 | -2.63% | 97,100 | 1867億8012万 | -6.97% | 17.32 | 3.48 |
| 02/24 | 8,200 | 8,320 | 7,940 | 7,990 | -7.63% | 96,900 | 1918億2174万 | -5.1% | 17.79 | 3.57 |
| 02/20 | 8,640 | 8,750 | 8,590 | 8,650 | +0.12% | 38,000 | 2076億6684万 | +2.22% | 19.26 | 3.87 |
| 02/19 | 8,740 | 8,750 | 8,570 | 8,640 | -1.14% | 26,600 | 2074億2676万 | +1.81% | 19.24 | 3.86 |
| 02/18 | 8,800 | 8,920 | 8,710 | 8,740 | +0.11% | 34,900 | 2098億2754万 | +2.58% | 19.46 | 3.91 |
| 02/17 | 8,560 | 8,780 | 8,490 | 8,730 | +0.92% | 37,400 | 2095億8746万 | +2.07% | 19.44 | 3.9 |
| 02/16 | 8,570 | 8,900 | 8,490 | 8,650 | +4.59% | 86,300 | 2076億6684万 | +0.93% | 19.26 | 3.87 |
| 02/13 | 8,410 | 8,450 | 8,170 | 8,270 | -2.13% | 60,300 | 1985億4391万 | -3.67% | 18.41 | 3.7 |
| 02/12 | 8,600 | 8,600 | 8,370 | 8,450 | -2.31% | 62,300 | 2028億6530万 | -2.1% | 18.81 | 3.78 |
| 02/10 | 8,500 | 8,680 | 8,500 | 8,650 | +3.1% | 35,500 | 2076億6684万 | -0.3% | 19.26 | 3.87 |
| 02/09 | 8,350 | 8,510 | 8,200 | 8,390 | +5.14% | 76,900 | 2014億2483万 | -3.59% | 18.68 | 3.75 |
| 02/06 | 7,900 | 7,990 | 7,760 | 7,980 | +0.13% | 56,600 | 1915億8166万 | -8.55% | 17.77 | 3.57 |
| 02/05 | 8,200 | 8,260 | 7,860 | 7,970 | -2.8% | 72,100 | 1913億4159万 | -9.03% | 17.75 | 3.56 |
| 02/04 | 8,470 | 8,470 | 7,960 | 8,200 | -3.19% | 71,700 | 1968億6336万 | -6.71% | 18.26 | 3.67 |
| 02/03 | 8,360 | 8,530 | 8,310 | 8,470 | +2.92% | 38,000 | 2033億4545万 | -3.86% | 18.86 | 3.79 |
| 02/02 | 8,290 | 8,480 | 8,230 | 8,230 | -0.72% | 48,600 | 1975億8360万 | -6.65% | 18.33 | 3.68 |
| 01/30 | 8,190 | 8,340 | 8,020 | 8,290 | +1.22% | 55,100 | 1990億2406万 | -6.18% | 18.46 | 3.71 |
| 01/29 | 8,200 | 8,260 | 8,070 | 8,190 | +0.12% | 39,300 | 1966億2329万 | -7.58% | 18.24 | 3.66 |
| 01/28 | 8,100 | 8,220 | 8,100 | 8,180 | +0.25% | 21,800 | 1963億8321万 | -7.92% | 18.21 | 3.66 |
| 01/27 | 8,140 | 8,310 | 8,110 | 8,160 | -0.24% | 47,500 | 1959億306万 | -8.34% | 18.17 | 3.65 |
| 01/26 | 8,220 | 8,340 | 8,120 | 8,180 | -0.85% | 52,000 | 1963億8321万 | -8.36% | 18.21 | 3.66 |
| 01/23 | 8,220 | 8,310 | 8,160 | 8,250 | -0.24% | 31,500 | 1980億6375万 | -7.88% | 18.37 | 3.69 |
| 01/22 | 8,630 | 8,650 | 8,270 | 8,270 | -3.84% | 64,700 | 1985億4391万 | -8.07% | 18.41 | 3.7 |
| 01/21 | 9,020 | 9,050 | 8,600 | 8,600 | -6.11% | 57,100 | 2064億6646万 | -4.72% | 19.15 | 3.84 |
| 01/20 | 9,240 | 9,360 | 9,100 | 9,160 | -0.22% | 26,700 | 2199億1078万 | +1.42% | 20.4 | 4.09 |
| 01/19 | 9,070 | 9,210 | 9,000 | 9,180 | +1.21% | 27,600 | 2203億9094万 | +1.77% | 20.44 | 4.1 |
| 01/16 | 9,390 | 9,520 | 9,070 | 9,070 | -1.84% | 32,100 | 2177億5009万 | +0.59% | 20.2 | 4.05 |
| 01/15 | 9,490 | 9,510 | 9,100 | 9,240 | -2.63% | 27,900 | 2218億3140万 | +2.51% | 20.57 | 4.13 |
| 01/14 | 9,610 | 9,610 | 9,460 | 9,490 | -0.94% | 33,000 | 2278億3333万 | +5.35% | 21.13 | 4.24 |
| 01/13 | 9,210 | 9,600 | 9,060 | 9,580 | +4.81% | 34,800 | 2299億9403万 | +6.55% | 21.33 | 4.28 |
| 01/09 | 9,180 | 9,280 | 9,040 | 9,140 | +1.22% | 29,400 | 2194億3063万 | +1.9% | 20.35 | 4.09 |
| 01/08 | 9,460 | 9,580 | 9,030 | 9,030 | -4.24% | 35,600 | 2167億8978万 | +0.74% | 20.11 | 4.04 |
| 01/07 | 9,500 | 9,510 | 9,300 | 9,430 | -1.36% | 27,900 | 2263億9287万 | +5.21% | 21 | 4.22 |
| 01/06 | 9,330 | 9,600 | 9,330 | 9,560 | +2.58% | 31,000 | 2295億1387万 | +6.76% | 21.29 | 4.27 |
| 01/05 | 9,030 | 9,420 | 9,010 | 9,320 | +3.67% | 32,500 | 2237億5202万 | +4.3% | 20.75 | 4.17 |
| 2025 | ||||||||||
| 12/30 | 8,840 | 8,990 | 8,840 | 8,990 | +1.58% | 22,800 | 2158億2947万 | +0.86% | 20.45 | 4.4 |
| 12/29 | 8,800 | 8,860 | 8,710 | 8,850 | +1.72% | 33,700 | 2124億6839万 | -0.7% | 20.14 | 4.33 |
| 12/26 | 8,700 | 8,940 | 8,690 | 8,700 | 0% | 19,900 | 2088億6723万 | -2.53% | 19.79 | 4.26 |
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 | 9,230 2026/5/29 | 44,000 | 2215億9132万 | +5.31% 8,765 | |||
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）
- 2026/05/29 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
113円（2002/11/19） - 8104%（82.04倍）
9,230円（5/29）
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。
