santec HD（6777）の株価チャート
株価
3/27
- 前日 (3/26)
- 19,110
- 始値
- 18,310
- 高値
- 18,700
- 安値
- 17,960
- 終値 -3.19%
- 18,500
- 出来高 +53.96%
- 130,100
乖離率
- 株価（5日）
移動平均値 - -1.69%
18,818 - 株価（25日）
移動平均値 - -12.21%
21,073 - 出来高（5日）
移動平均値 - -10.91%
146,040
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 18,310 | 18,700 | 17,960 | 18,500 | -3.19% | 130,100 | 2212億8035万 | -12.21% | 33.99 | 8.77 |
| 03/26 | 19,940 | 20,060 | 18,900 | 19,110 | -2.95% | 84,500 | 2285億7662万 | -9.35% | 35.12 | 9.06 |
| 03/25 | 20,330 | 20,410 | 19,170 | 19,690 | +7.19% | 155,000 | 2355億1405万 | -6.49% | 36.18 | 9.33 |
| 03/24 | 19,500 | 19,570 | 17,990 | 18,370 | -0.27% | 139,300 | 2197億2540万 | -12.54% | 33.76 | 8.71 |
| 03/23 | 18,950 | 19,330 | 18,210 | 18,420 | -8.18% | 221,300 | 2203億2346万 | -12.18% | 33.85 | 8.73 |
| 03/19 | 20,060 | 20,830 | 19,870 | 20,060 | -0.35% | 221,800 | 2399億3966万 | -4.18% | 36.86 | 9.51 |
| 03/18 | 20,670 | 21,050 | 19,670 | 20,130 | -1.66% | 286,600 | 2407億7694万 | -3.37% | 36.99 | 9.54 |
| 03/17 | 24,220 | 24,220 | 20,470 | 20,470 | -13.7% | 351,600 | 2448億4371万 | -1% | 37.61 | 9.7 |
| 03/16 | 22,550 | 23,850 | 22,440 | 23,720 | +3.94% | 179,300 | 2837億1729万 | +15.9% | 43.59 | 11.24 |
| 03/13 | 22,780 | 23,560 | 22,730 | 22,820 | -2.85% | 172,200 | 2729億5230万 | +13.48% | 41.93 | 10.82 |
| 03/12 | 23,030 | 23,800 | 22,600 | 23,490 | -0.68% | 226,300 | 2809億6623万 | +18.66% | 43.16 | 11.14 |
| 03/11 | 22,790 | 24,310 | 22,660 | 23,650 | +8.54% | 255,400 | 2828億8001万 | +21.7% | 43.46 | 11.21 |
| 03/10 | 22,740 | 23,300 | 21,560 | 21,790 | +1.21% | 318,500 | 2606億3236万 | +14.62% | 40.04 | 10.33 |
| 03/09 | 22,380 | 22,670 | 20,070 | 21,530 | -11.69% | 404,300 | 2575億2248万 | +16.03% | 39.56 | 10.21 |
| 03/06 | 23,230 | 24,650 | 22,920 | 24,380 | +1.84% | 272,400 | 2916億1161万 | +34.62% | 44.8 | 11.56 |
| 03/05 | 23,900 | 25,660 | 23,510 | 23,940 | +9.32% | 484,000 | 2863億4873万 | +36.47% | 43.99 | 11.35 |
| 03/04 | 21,750 | 23,650 | 21,270 | 21,900 | -5.81% | 466,200 | 2619億4809万 | +28.94% | 40.24 | 10.38 |
| 03/03 | 23,470 | 25,160 | 23,180 | 23,250 | +4.45% | 646,700 | 2780億9557万 | +40.93% | 42.72 | 11.02 |
| 03/02 | 19,090 | 22,500 | 19,090 | 22,260 | +12.37% | 267,100 | 2662億5408万 | +39.35% | 40.9 | 10.55 |
| 02/27 | 18,710 | 19,900 | 18,610 | 19,810 | -2.41% | 202,500 | 2369億4939万 | +27.87% | 36.4 | 9.39 |
| 02/26 | 21,640 | 21,640 | 19,940 | 20,300 | -4.02% | 197,100 | 2428億1033万 | +34.44% | 37.3 | 9.62 |
| 02/25 | 20,310 | 21,650 | 20,310 | 21,150 | +5.07% | 182,000 | 2529億7726万 | +43.96% | 38.86 | 10.03 |
| 02/24 | 19,400 | 20,140 | 19,080 | 20,130 | +5.01% | 238,800 | 2407億7694万 | +41.21% | 36.99 | 9.54 |
| 02/20 | 18,700 | 19,490 | 18,690 | 19,170 | +2.08% | 161,000 | 2292億9428万 | +38.29% | 35.23 | 9.09 |
| 02/19 | 18,740 | 19,070 | 18,220 | 18,780 | +0.43% | 165,300 | 2246億2945万 | +39.26% | 34.51 | 8.9 |
| 02/18 | 18,410 | 19,100 | 18,250 | 18,700 | +1.03% | 103,200 | 2236億7257万 | +42.58% | 34.36 | 8.87 |
| 02/17 | 18,430 | 18,940 | 17,710 | 18,510 | +0.87% | 163,500 | 2213億9996万 | +45.38% | 34.01 | 8.77 |
| 02/16 | 18,330 | 18,640 | 18,030 | 18,350 | +3.85% | 205,500 | 2194億8618万 | +48.61% | 33.72 | 8.7 |
| 02/13 | 17,180 | 18,080 | 16,800 | 17,670 | +1.44% | 155,000 | 2113億5263万 | +47.57% | 32.47 | 8.38 |
| 02/12 | 17,430 | 17,930 | 16,700 | 17,420 | -0.46% | 181,000 | 2083億6236万 | +49.71% | 32.01 | 8.26 |
| 02/10 | 16,870 | 17,560 | 16,840 | 17,500 | +7.89% | 181,300 | 2093億1925万 | +54.89% | 32.16 | 8.3 |
| 02/09 | 16,410 | 16,550 | 15,760 | 16,220 | +6.64% | 165,600 | 1940億904万 | +47.94% | 29.81 | 7.69 |
| 02/06 | 14,530 | 15,300 | 14,480 | 15,210 | +2.56% | 150,600 | 1819億2833万 | +42.4% | 27.95 | 7.21 |
| 02/05 | 14,680 | 15,080 | 14,270 | 14,830 | -0.8% | 171,100 | 1773億8311万 | +42.12% | 27.25 | 7.03 |
| 02/04 | 14,460 | 15,020 | 13,990 | 14,950 | +3.6% | 265,000 | 1788億1844万 | +46.53% | 27.47 | 7.09 |
| 02/03 | 13,400 | 14,700 | 13,110 | 14,430 | +10.15% | 335,800 | 1725億9867万 | +44.81% | 26.52 | 6.84 |
| 02/02 | 13,390 | 13,390 | 12,700 | 13,100 | +26.08% | 428,200 | 1566億9041万 | +34.35% | 24.07 | 6.21 |
| 01/30 | 10,310 | 10,390 | 10,000 | 10,390 | 0% | 125,600 | 1242億7582万 | +8.23% | 19.09 | 4.93 |
| 01/29 | 10,300 | 10,500 | 10,120 | 10,390 | +1.86% | 69,800 | 1242億7582万 | +8.72% | 19.09 | 4.93 |
| 01/28 | 10,110 | 10,700 | 10,060 | 10,200 | +2% | 109,900 | 1220億322万 | +7.3% | 18.74 | 4.84 |
| 01/27 | 9,680 | 10,060 | 9,610 | 10,000 | +3.09% | 64,100 | 1196億1100万 | +5.78% | 18.38 | 4.74 |
| 01/26 | 9,920 | 10,050 | 9,670 | 9,700 | -4.72% | 62,000 | 1160億2267万 | +2.89% | 17.82 | 4.6 |
| 01/23 | 10,250 | 10,380 | 10,060 | 10,180 | -0.39% | 29,500 | 1217億6399万 | +8.16% | 18.71 | 4.83 |
| 01/22 | 10,140 | 10,320 | 10,050 | 10,220 | +2.3% | 42,600 | 1222億4244万 | +8.77% | 18.78 | 4.84 |
| 01/21 | 9,730 | 10,070 | 9,720 | 9,990 | -1.09% | 61,800 | 1194億9138万 | +6.58% | 18.36 | 4.74 |
| 01/20 | 10,210 | 10,410 | 10,100 | 10,100 | -1.27% | 43,900 | 1208億711万 | +7.89% | 18.56 | 4.79 |
| 01/19 | 10,410 | 10,540 | 10,100 | 10,230 | -0.87% | 80,700 | 1223億6205万 | +9.53% | 18.8 | 4.85 |
| 01/16 | 9,840 | 10,400 | 9,840 | 10,320 | +5.63% | 119,000 | 1234億3855万 | +10.71% | 18.96 | 4.89 |
| 01/15 | 9,500 | 9,770 | 9,460 | 9,770 | +2.84% | 39,400 | 1168億5994万 | +5.01% | 17.95 | 4.63 |
| 01/14 | 9,250 | 9,670 | 9,160 | 9,500 | +4.17% | 84,200 | 1136億3045万 | +2.21% | 17.46 | 4.5 |
| 01/13 | 9,200 | 9,280 | 8,960 | 9,120 | +2.47% | 39,700 | 1090億8523万 | -1.77% | 16.76 | 4.32 |
| 01/09 | 9,050 | 9,060 | 8,730 | 8,900 | -1.33% | 56,000 | 1064億5379万 | -4.18% | 16.35 | 4.22 |
| 01/08 | 9,120 | 9,170 | 9,020 | 9,020 | -1.96% | 27,100 | 1078億8912万 | -2.97% | 16.57 | 4.28 |
| 01/07 | 9,030 | 9,420 | 9,030 | 9,200 | +2.34% | 77,000 | 1100億4212万 | -1.16% | 16.91 | 4.36 |
| 01/06 | 9,200 | 9,200 | 8,930 | 8,990 | -1.75% | 50,100 | 1075億3028万 | -3.3% | 16.52 | 4.26 |
| 01/05 | 9,200 | 9,390 | 9,120 | 9,150 | +0.22% | 51,800 | 1094億4406万 | -1.48% | 16.81 | 4.34 |
| 2025 | ||||||||||
| 12/30 | 9,120 | 9,160 | 8,910 | 9,130 | +0.77% | 45,900 | 1092億484万 | -1.33% | 16.78 | 4.33 |
| 12/29 | 9,100 | 9,140 | 9,000 | 9,060 | +0.22% | 31,900 | 1083億6756万 | -1.51% | 16.65 | 4.3 |
| 12/26 | 8,940 | 9,060 | 8,900 | 9,040 | +0.44% | 35,300 | 1081億2834万 | -1.04% | 16.61 | 4.29 |
| 12/25 | 9,070 | 9,180 | 8,900 | 9,000 | -0.77% | 51,900 | 1076億4990万 | -1.1% | 16.54 | 4.27 |
| 12/24 | 9,300 | 9,360 | 9,030 | 9,070 | -2.89% | 48,800 | 1084億8717万 | +0.21% | 16.67 | 4.3 |
| 12/23 | 9,250 | 9,530 | 9,220 | 9,340 | +0.43% | 72,000 | 1117億1667万 | +3.79% | 17.16 | 4.43 |
| 12/22 | 9,280 | 9,450 | 9,260 | 9,300 | +1.86% | 51,000 | 1112億3823万 | +3.76% | 17.09 | 4.41 |
| 12/19 | 9,040 | 9,210 | 8,980 | 9,130 | +2.7% | 46,700 | 1092億484万 | +2.27% | 16.78 | 4.33 |
| 12/18 | 8,920 | 9,140 | 8,840 | 8,890 | -4.92% | 76,900 | 1063億3417万 | -0.35% | 16.34 | 4.21 |
| 12/17 | 9,300 | 9,450 | 9,210 | 9,350 | +0.65% | 58,700 | 1118億3628万 | +5% | 17.18 | 4.43 |
| 12/16 | 9,740 | 9,760 | 9,160 | 9,290 | -5.01% | 77,300 | 1111億1861万 | +4.74% | 17.07 | 4.4 |
| 12/15 | 9,410 | 9,910 | 9,310 | 9,780 | +1.24% | 64,800 | 1169億7955万 | +10.78% | 17.97 | 4.64 |
| 12/12 | 9,720 | 9,770 | 9,520 | 9,660 | -0.21% | 45,000 | 1155億4422万 | +9.81% | 17.75 | 4.58 |
| 12/11 | 9,660 | 9,870 | 9,500 | 9,680 | +1.04% | 67,900 | 1157億8344万 | +10.2% | 17.79 | 4.59 |
| 12/10 | 9,700 | 9,790 | 9,560 | 9,580 | -1.94% | 54,900 | 1145億8733万 | +9.59% | 17.6 | 4.54 |
| 12/09 | 10,040 | 10,040 | 9,650 | 9,770 | -1.21% | 71,900 | 1168億5994万 | +12.08% | 17.95 | 4.63 |
| 12/08 | 9,830 | 9,970 | 9,580 | 9,890 | +3.78% | 110,000 | 1182億9527万 | +13.78% | 18.17 | 4.69 |
| 12/05 | 9,220 | 9,790 | 9,150 | 9,530 | +3.25% | 102,400 | 1139億8928万 | +10.16% | 17.51 | 4.52 |
| 12/04 | 9,180 | 9,420 | 9,150 | 9,230 | +0.11% | 40,100 | 1104億95万 | +7.03% | 16.96 | 4.38 |
| 12/03 | 9,260 | 9,390 | 9,110 | 9,220 | +1.21% | 55,600 | 1102億8134万 | +6.97% | 16.94 | 4.37 |
| 12/02 | 9,310 | 9,520 | 9,040 | 9,110 | -2.15% | 90,800 | 1089億6562万 | +5.97% | 16.74 | 4.32 |
| 12/01 | 8,920 | 9,500 | 8,730 | 9,310 | +4.26% | 119,600 | 1113億5784万 | +8.61% | 17.11 | 4.41 |
| 11/28 | 8,810 | 8,950 | 8,620 | 8,930 | +2.17% | 63,200 | 1068億1262万 | +4.62% | 16.41 | 4.23 |
| 11/27 | 8,400 | 8,840 | 8,400 | 8,740 | +5.3% | 101,400 | 1045億4001万 | +2.71% | 16.06 | 4.14 |
| 11/26 | 8,000 | 8,310 | 7,820 | 8,300 | +6.68% | 78,300 | 992億7713万 | -2.28% | 15.25 | 3.93 |
| 11/25 | 7,730 | 8,000 | 7,600 | 7,780 | +4.29% | 85,600 | 930億5735万 | -8.5% | 14.3 | 3.69 |
| 11/21 | 7,650 | 7,770 | 7,390 | 7,460 | -8.69% | 116,600 | 892億2980万 | -12.41% | 13.71 | 3.54 |
| 11/20 | 8,290 | 8,300 | 8,040 | 8,170 | +5.28% | 79,800 | 977億2218万 | -4.49% | 15.01 | 3.87 |
| 11/19 | 7,700 | 7,950 | 7,510 | 7,760 | -0.13% | 95,700 | 928億1813万 | -9.39% | 14.26 | 3.68 |
| 11/18 | 8,000 | 8,130 | 7,720 | 7,770 | -8.05% | 233,000 | 929億3774万 | -9.38% | 14.28 | 3.68 |
| 11/17 | 8,350 | 8,560 | 8,300 | 8,450 | +0.72% | 61,000 | 1010億7129万 | -1.65% | 15.53 | 4.01 |
| 11/14 | 8,770 | 8,940 | 8,210 | 8,390 | -6.57% | 127,900 | 1003億5362万 | -2.36% | 15.42 | 3.98 |
| 11/13 | 8,580 | 8,980 | 8,510 | 8,980 | +5.65% | 71,500 | 1074億1067万 | +4.48% | 16.5 | 4.26 |
| 11/12 | 8,500 | 8,570 | 8,360 | 8,500 | +0.47% | 91,700 | 1016億6935万 | -0.93% | 15.62 | 4.03 |
| 11/11 | 8,260 | 8,570 | 8,250 | 8,460 | +2.42% | 119,100 | 1011億9090万 | -1.3% | 15.55 | 4.01 |
| 11/10 | 8,590 | 8,900 | 8,130 | 8,260 | -8.22% | 239,300 | 987億9868万 | -3.49% | 15.18 | 3.92 |
| 11/07 | 9,250 | 9,250 | 8,840 | 9,000 | -3.43% | 146,800 | 1076億4990万 | +5.26% | 16.54 | 4.27 |
| 11/06 | 9,060 | 9,320 | 8,840 | 9,320 | +7.75% | 93,200 | 1114億7745万 | +9.69% | 17.13 | 4.42 |
| 11/05 | 8,650 | 8,730 | 8,280 | 8,650 | -3.35% | 106,300 | 1034億6351万 | +2.48% | 15.89 | 4.1 |
| 11/04 | 9,140 | 9,290 | 8,900 | 8,950 | -2.08% | 81,100 | 1070億5184万 | +6.33% | 16.45 | 4.24 |
| 10/31 | 8,830 | 9,140 | 8,830 | 9,140 | +3.16% | 51,500 | 1093億2445万 | +9.06% | 16.8 | 4.33 |
| 10/30 | 8,810 | 9,050 | 8,770 | 8,860 | -0.11% | 45,300 | 1059億7534万 | +6.2% | 16.28 | 4.2 |
| 10/29 | 9,130 | 9,140 | 8,860 | 8,870 | -2.53% | 59,700 | 1060億9495万 | +6.74% | 16.3 | 4.2 |
| 10/28 | 8,700 | 9,410 | 8,650 | 9,100 | +4.96% | 145,700 | 1088億4601万 | +9.85% | 16.72 | 4.31 |
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 | 529 7/9 | 307 1/23 1/22 | 41,500 6/19 | - | - | +24.51% 5/7 | -13.19% 8/17 |
| 2009年 3月期 | 628 8/21 8/19 他2件 | 115 3/26 3/23 | 136,000 2/3 | - | - | +42.92% 4/10 | -51.03% 2/20 |
| 2010年 3月期 | 279 6/10 | 129 4/1 | 144,800 4/10 | - | - | +31% 6/9 | -20.33% 11/20 |
| 2011年 3月期 | 324 10/29 | 108 3/16 | 1,496,200 10/29 | 38億7539万 | 12億9179万 | +63.64% 10/29 | -43.26% 3/15 |
| 2012年 3月期 | 232 6/10 | 150 9/26 4/6 | 308,800 6/10 | 27億7497万 | 17億9416万 | +17.17% 6/10 | -15.22% 9/26 |
| 2013年 3月期 | 378 3/5 | 135 6/4 | 1,243,000 3/5 | 45億2129万 | 16億1474万 | +76.37% 3/5 | -14.87% 4/1 |
| 2014年 3月期 | 946 1/7 | 208 6/7 | 1,544,600 10/3 | 113億1520万 | 24億8790万 | +74.21% 1/6 | -33.6% 2/4 |
| 2015年 3月期 | 838 1/29 | 287 5/21 | 2,624,000 2/2 | 100億2340万 | 34億3283万 | +69.52% 1/28 | -16.79% 10/17 |
| 2016年 3月期 | 650 7/14 | 295 8/25 | 1,963,300 9/4 | 77億7471万 | 35億2852万 | +16.67% 10/6 | -26.89% 8/25 |
| 2017年 3月期 | 1,017 1/24 | 387 6/24 | 5,641,500 1/24 | 121億6443万 | 46億2894万 | +51.61% 1/23 | -14.48% 6/24 |
| 2018年 3月期 | 1,760 10/11 | 673 4/13 | 1,155,500 2/7 | 210億5153万 | 80億4982万 | +38.22% 8/28 | -36.34% 2/13 |
| 2019年 3月期 | 2,328 3/4 | 610 12/25 | 873,400 3/4 | 278億4544万 | 72億9627万 | +55.93% 2/27 | -26.98% 12/25 |
| 2020年 3月期 | 2,373 1/22 | 1,235 6/4 5/24 | 1,252,500 4/8 | 283億8369万 | 147億7195万 | +28.64% 8/2 | -27.1% 5/24 |
| 2021年 3月期 | 2,441 10/20 | 1,338 4/6 | 730,700 8/3 | 291億9704万 | 160億395万 | +21.39% 8/3 | -14.73% 11/10 |
| 2022年 3月期 | 1,912 4/19 | 1,125 3/9 | 386,400 5/12 | 228億6962万 | 134億5623万 | +21.29% 11/2 | -21.28% 2/24 |
| 2023年 3月期 | 3,960 11/24 | 1,170 5/12 | 1,038,000 5/18 | 473億6595万 | 139億9448万 | +36.33% 9/1 | -14.23% 12/28 |
| 2024年 3月期 | 5,540 2/22 | 2,221 4/26 | 358,900 2/15 | 662億6449万 | 265億6560万 | +43.03% 2/15 | -15.53% 8/16 |
| 2025年 3月期 | 9,480 7/11 | 4,595 4/22 | 357,800 8/13 | 1133億9122万 | 549億6125万 | +32.13% 5/15 | -33.09% 8/5 |
| 最新 | 18,500 2026/3/27 | 130,100 | 2212億8035万 | -12.21% 21,073 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -71%（0.29倍）
- 2003/12/30 vs 2002/12/30
- -22%（0.78倍）
- 2004/12/30 vs 2003/12/30
- 50%（1.5倍）
- 2005/12/30 vs 2004/12/30
- 36%（1.36倍）
- 2006/12/29 vs 2005/12/30
- 7%（1.07倍）
- 2007/12/28 vs 2006/12/29
- -15%（0.85倍）
- 2008/12/30 vs 2007/12/28
- -3%（0.97倍）
- 2009/12/30 vs 2008/12/30
- -43%（0.57倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 337%（4.37倍）
- 2014/12/30 vs 2013/12/30
- -46%（0.54倍）
- 2015/12/30 vs 2014/12/30
- 25%（1.25倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 149%（2.49倍）
- 2018/12/28 vs 2017/12/29
- -45%（0.55倍）
- 2019/12/30 vs 2018/12/28
- 161%（2.61倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- 73%（1.73倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/29
- 139%（2.39倍）
- 2025/12/30 vs 2024/12/30
- 23%（1.23倍）
- 2026/03/27 vs 2025/12/30
- 103%（2.03倍）
- 過去安値
108円（2011/03/16） - 17030%（171.3倍）
18,500円（3/27）
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。
