santec HD（6777）の株価チャート
株価
6/3
- 前日 (6/2)
- 25,450
- 始値
- 28,450
- 高値
- 28,460
- 安値
- 26,120
- 終値 +2.67%
- 26,130
- 出来高 +57.89%
- 276,300
乖離率
- 株価（5日）
移動平均値 - +3.19%
25,322 - 株価（25日）
移動平均値 - -6.16%
27,846 - 出来高（5日）
移動平均値 - +25.05%
220,960
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 28,450 | 28,460 | 26,120 | 26,130 | +2.67% | 276,300 | 3125億4354万 | -6.16% | 34.92 | 11.04 |
| 06/02 | 25,560 | 26,190 | 23,910 | 25,450 | +0.28% | 175,000 | 3044億999万 | -9.23% | 34.01 | 10.75 |
| 06/01 | 24,480 | 25,870 | 24,030 | 25,380 | +1.6% | 150,300 | 3035億7271万 | -10% | 33.92 | 10.72 |
| 05/29 | 24,780 | 25,930 | 24,120 | 24,980 | +1.26% | 344,300 | 2987億8827万 | -11.96% | 33.38 | 10.55 |
| 05/28 | 24,910 | 25,490 | 23,900 | 24,670 | -1.56% | 158,900 | 2950億8033万 | -13.58% | 32.97 | 10.42 |
| 05/27 | 26,650 | 26,800 | 24,270 | 25,060 | -1.18% | 223,200 | 2997億4516万 | -12.44% | 33.49 | 10.59 |
| 05/26 | 28,800 | 28,810 | 25,160 | 25,360 | -10.83% | 290,500 | 3033億3349万 | -11.32% | 33.89 | 10.71 |
| 05/25 | 29,980 | 31,450 | 28,250 | 28,440 | +4.37% | 217,500 | 3401億7368万 | -0.44% | 38.01 | 12.02 |
| 05/22 | 27,020 | 28,060 | 26,990 | 27,250 | +4.73% | 153,800 | 3259億3997万 | -4.11% | 36.42 | 11.51 |
| 05/21 | 27,990 | 28,130 | 25,720 | 26,020 | -3.13% | 210,200 | 3112億2782万 | -7.99% | 34.77 | 10.99 |
| 05/20 | 27,290 | 28,700 | 26,450 | 26,860 | -2.86% | 205,600 | 3212億7514万 | -4.47% | 35.9 | 11.35 |
| 05/19 | 31,600 | 31,600 | 27,620 | 27,650 | -14.4% | 338,700 | 3307億2441万 | -0.81% | 36.95 | 11.68 |
| 05/18 | 32,350 | 34,550 | 31,250 | 32,300 | +8.57% | 478,000 | 3863億4353万 | +16.93% | 43.17 | 13.65 |
| 05/15 | 30,800 | 32,500 | 28,940 | 29,750 | -6.89% | 231,900 | 3558億4272万 | +9.76% | 39.76 | 12.57 |
| 05/14 | 33,500 | 34,700 | 31,950 | 31,950 | -3.18% | 274,700 | 3821億5714万 | +19.66% | 42.7 | 13.5 |
| 05/13 | 29,810 | 33,300 | 29,700 | 33,000 | +6.45% | 266,800 | 3947億1630万 | +26.04% | 44.1 | 13.94 |
| 05/12 | 29,230 | 31,950 | 29,000 | 31,000 | +13.85% | 503,200 | 3707億9410万 | +21.22% | 41.43 | 13.1 |
| 05/11 | 28,800 | 29,280 | 27,050 | 27,230 | -1.77% | 177,700 | 3257億75万 | +8.68% | 36.39 | 11.5 |
| 05/08 | 27,600 | 27,830 | 26,450 | 27,720 | -1.81% | 220,700 | 3315億6169万 | +12.57% | 37.05 | 11.71 |
| 05/07 | 29,550 | 30,300 | 27,550 | 28,230 | +1.44% | 265,500 | 3376億6185万 | +16.58% | 37.73 | 11.93 |
| 05/01 | 27,940 | 28,470 | 27,140 | 27,830 | -0.39% | 128,100 | 3328億7741万 | +16.81% | 37.19 | 11.76 |
| 04/30 | 28,360 | 29,410 | 27,830 | 27,940 | -2.24% | 138,700 | 3341億9313万 | +19.01% | 37.34 | 11.8 |
| 04/28 | 28,620 | 29,200 | 27,860 | 28,580 | -0.35% | 168,700 | 3418億4823万 | +23.47% | 38.19 | 12.08 |
| 04/27 | 29,000 | 29,720 | 27,110 | 28,680 | -0.07% | 276,800 | 3430億4434万 | +26.13% | 38.33 | 12.12 |
| 04/24 | 30,250 | 30,550 | 27,850 | 28,700 | -7.27% | 442,400 | 3432億8357万 | +28.54% | 38.35 | 12.13 |
| 04/23 | 29,950 | 34,300 | 29,430 | 30,950 | +5.09% | 676,100 | 3701億9604万 | +40.79% | 41.36 | 13.08 |
| 04/22 | 29,550 | 30,300 | 28,600 | 29,450 | -1.07% | 297,500 | 3522億5439万 | +36.66% | 39.36 | 12.44 |
| 04/21 | 30,300 | 30,400 | 28,540 | 29,770 | +1.67% | 358,200 | 3560億8194万 | +40.48% | 39.78 | 12.58 |
| 04/20 | 26,790 | 30,150 | 26,250 | 29,280 | +10.37% | 614,900 | 3502億2100万 | +39.77% | 39.13 | 12.37 |
| 04/17 | 24,470 | 26,940 | 24,120 | 26,530 | +8.64% | 321,500 | 3173億2798万 | +28.23% | 35.45 | 11.21 |
| 04/16 | 24,850 | 25,310 | 23,600 | 24,420 | -0.85% | 203,700 | 2920億9006万 | +18.72% | 32.64 | 10.32 |
| 04/15 | 25,260 | 26,750 | 24,350 | 24,630 | -0.53% | 303,100 | 2946億189万 | +19.92% | 32.92 | 10.41 |
| 04/14 | 25,010 | 25,390 | 24,230 | 24,760 | +4.34% | 254,200 | 2961億5683万 | +21.23% | 33.09 | 10.46 |
| 04/13 | 21,700 | 23,760 | 21,410 | 23,730 | +7.96% | 368,000 | 2838億3690万 | +16.93% | 31.71 | 10.03 |
| 04/10 | 20,870 | 22,250 | 20,650 | 21,980 | +5.52% | 182,100 | 2629億497万 | +8.16% | 29.37 | 9.29 |
| 04/09 | 21,300 | 21,480 | 20,610 | 20,830 | -2.34% | 104,700 | 2491億4971万 | +2.11% | 27.84 | 8.8 |
| 04/08 | 20,980 | 21,490 | 20,660 | 21,330 | +10.23% | 138,700 | 2551億3026万 | +4.34% | 28.51 | 9.01 |
| 04/07 | 19,690 | 20,040 | 19,090 | 19,350 | -1.48% | 91,800 | 2314億4728万 | -5.7% | 25.86 | 8.18 |
| 04/06 | 19,200 | 20,130 | 19,160 | 19,640 | +3.31% | 141,700 | 2349億1600万 | -4.83% | 26.25 | 8.3 |
| 04/03 | 18,790 | 19,190 | 18,590 | 19,010 | +6.86% | 136,400 | 2273億8051万 | -7.91% | 25.41 | 8.03 |
| 04/02 | 18,380 | 18,460 | 17,230 | 17,790 | -1.44% | 148,900 | 2127億8796万 | -14.03% | 23.77 | 7.52 |
| 04/01 | 18,000 | 18,050 | 17,020 | 18,050 | +9.79% | 196,100 | 2158億9785万 | -13.34% | 24.12 | 7.63 |
| 03/31 | 16,390 | 16,950 | 16,030 | 16,440 | -5.95% | 179,200 | 1966億4048万 | -21.38% | 25.22 | 6.95 |
| 03/30 | 17,580 | 17,580 | 16,880 | 17,480 | -5.51% | 126,900 | 2090億8002万 | -16.85% | 26.81 | 7.39 |
| 03/27 | 18,310 | 18,700 | 17,960 | 18,500 | -3.19% | 130,100 | 2212億8035万 | -12.21% | 28.38 | 7.82 |
| 03/26 | 19,940 | 20,060 | 18,900 | 19,110 | -2.95% | 84,500 | 2285億7662万 | -9.35% | 29.31 | 8.07 |
| 03/25 | 20,330 | 20,410 | 19,170 | 19,690 | +7.19% | 155,000 | 2355億1405万 | -6.49% | 30.2 | 8.32 |
| 03/24 | 19,500 | 19,570 | 17,990 | 18,370 | -0.27% | 139,300 | 2197億2540万 | -12.54% | 28.18 | 7.76 |
| 03/23 | 18,950 | 19,330 | 18,210 | 18,420 | -8.18% | 221,300 | 2203億2346万 | -12.18% | 28.25 | 7.78 |
| 03/19 | 20,060 | 20,830 | 19,870 | 20,060 | -0.35% | 221,800 | 2399億3966万 | -4.18% | 30.77 | 8.48 |
| 03/18 | 20,670 | 21,050 | 19,670 | 20,130 | -1.66% | 286,600 | 2407億7694万 | -3.37% | 30.88 | 8.5 |
| 03/17 | 24,220 | 24,220 | 20,470 | 20,470 | -13.7% | 351,600 | 2448億4371万 | -1% | 31.4 | 8.65 |
| 03/16 | 22,550 | 23,850 | 22,440 | 23,720 | +3.94% | 179,300 | 2837億1729万 | +15.9% | 36.38 | 10.02 |
| 03/13 | 22,780 | 23,560 | 22,730 | 22,820 | -2.85% | 172,200 | 2729億5230万 | +13.48% | 35 | 9.64 |
| 03/12 | 23,030 | 23,800 | 22,600 | 23,490 | -0.68% | 226,300 | 2809億6623万 | +18.66% | 36.03 | 9.92 |
| 03/11 | 22,790 | 24,310 | 22,660 | 23,650 | +8.54% | 255,400 | 2828億8001万 | +21.7% | 36.28 | 9.99 |
| 03/10 | 22,740 | 23,300 | 21,560 | 21,790 | +1.21% | 318,500 | 2606億3236万 | +14.62% | 33.42 | 9.21 |
| 03/09 | 22,380 | 22,670 | 20,070 | 21,530 | -11.69% | 404,300 | 2575億2248万 | +16.03% | 33.02 | 9.1 |
| 03/06 | 23,230 | 24,650 | 22,920 | 24,380 | +1.84% | 272,400 | 2916億1161万 | +34.62% | 37.4 | 10.3 |
| 03/05 | 23,900 | 25,660 | 23,510 | 23,940 | +9.32% | 484,000 | 2863億4873万 | +36.47% | 36.72 | 10.11 |
| 03/04 | 21,750 | 23,650 | 21,270 | 21,900 | -5.81% | 466,200 | 2619億4809万 | +28.94% | 33.59 | 9.25 |
| 03/03 | 23,470 | 25,160 | 23,180 | 23,250 | +4.45% | 646,700 | 2780億9557万 | +40.93% | 35.66 | 9.82 |
| 03/02 | 19,090 | 22,500 | 19,090 | 22,260 | +12.37% | 267,100 | 2662億5408万 | +39.35% | 34.14 | 9.4 |
| 02/27 | 18,710 | 19,900 | 18,610 | 19,810 | -2.41% | 202,500 | 2369億4939万 | +27.87% | 30.39 | 8.37 |
| 02/26 | 21,640 | 21,640 | 19,940 | 20,300 | -4.02% | 197,100 | 2428億1033万 | +34.44% | 31.14 | 8.58 |
| 02/25 | 20,310 | 21,650 | 20,310 | 21,150 | +5.07% | 182,000 | 2529億7726万 | +43.96% | 32.44 | 8.94 |
| 02/24 | 19,400 | 20,140 | 19,080 | 20,130 | +5.01% | 238,800 | 2407億7694万 | +41.21% | 30.88 | 8.5 |
| 02/20 | 18,700 | 19,490 | 18,690 | 19,170 | +2.08% | 161,000 | 2292億9428万 | +38.29% | 29.4 | 8.1 |
| 02/19 | 18,740 | 19,070 | 18,220 | 18,780 | +0.43% | 165,300 | 2246億2945万 | +39.26% | 28.81 | 7.93 |
| 02/18 | 18,410 | 19,100 | 18,250 | 18,700 | +1.03% | 103,200 | 2236億7257万 | +42.58% | 28.68 | 7.9 |
| 02/17 | 18,430 | 18,940 | 17,710 | 18,510 | +0.87% | 163,500 | 2213億9996万 | +45.38% | 28.39 | 7.82 |
| 02/16 | 18,330 | 18,640 | 18,030 | 18,350 | +3.85% | 205,500 | 2194億8618万 | +48.61% | 28.15 | 7.75 |
| 02/13 | 17,180 | 18,080 | 16,800 | 17,670 | +1.44% | 155,000 | 2113億5263万 | +47.57% | 27.1 | 7.47 |
| 02/12 | 17,430 | 17,930 | 16,700 | 17,420 | -0.46% | 181,000 | 2083億6236万 | +49.71% | 26.72 | 7.36 |
| 02/10 | 16,870 | 17,560 | 16,840 | 17,500 | +7.89% | 181,300 | 2093億1925万 | +54.89% | 26.84 | 7.39 |
| 02/09 | 16,410 | 16,550 | 15,760 | 16,220 | +6.64% | 165,600 | 1940億904万 | +47.94% | 24.88 | 6.85 |
| 02/06 | 14,530 | 15,300 | 14,480 | 15,210 | +2.56% | 150,600 | 1819億2833万 | +42.4% | 23.33 | 6.43 |
| 02/05 | 14,680 | 15,080 | 14,270 | 14,830 | -0.8% | 171,100 | 1773億8311万 | +42.12% | 22.75 | 6.27 |
| 02/04 | 14,460 | 15,020 | 13,990 | 14,950 | +3.6% | 265,000 | 1788億1844万 | +46.53% | 22.93 | 6.32 |
| 02/03 | 13,400 | 14,700 | 13,110 | 14,430 | +10.15% | 335,800 | 1725億9867万 | +44.81% | 22.13 | 6.1 |
| 02/02 | 13,390 | 13,390 | 12,700 | 13,100 | +26.08% | 428,200 | 1566億9041万 | +34.35% | 20.09 | 5.53 |
| 01/30 | 10,310 | 10,390 | 10,000 | 10,390 | 0% | 125,600 | 1242億7582万 | +8.23% | 15.94 | 4.39 |
| 01/29 | 10,300 | 10,500 | 10,120 | 10,390 | +1.86% | 69,800 | 1242億7582万 | +8.72% | 15.94 | 4.39 |
| 01/28 | 10,110 | 10,700 | 10,060 | 10,200 | +2% | 109,900 | 1220億322万 | +7.3% | 15.65 | 4.31 |
| 01/27 | 9,680 | 10,060 | 9,610 | 10,000 | +3.09% | 64,100 | 1196億1100万 | +5.78% | 15.34 | 4.23 |
| 01/26 | 9,920 | 10,050 | 9,670 | 9,700 | -4.72% | 62,000 | 1160億2267万 | +2.89% | 14.88 | 4.1 |
| 01/23 | 10,250 | 10,380 | 10,060 | 10,180 | -0.39% | 29,500 | 1217億6399万 | +8.16% | 15.61 | 4.3 |
| 01/22 | 10,140 | 10,320 | 10,050 | 10,220 | +2.3% | 42,600 | 1222億4244万 | +8.77% | 15.68 | 4.32 |
| 01/21 | 9,730 | 10,070 | 9,720 | 9,990 | -1.09% | 61,800 | 1194億9138万 | +6.58% | 15.32 | 4.22 |
| 01/20 | 10,210 | 10,410 | 10,100 | 10,100 | -1.27% | 43,900 | 1208億711万 | +7.89% | 15.49 | 4.27 |
| 01/19 | 10,410 | 10,540 | 10,100 | 10,230 | -0.87% | 80,700 | 1223億6205万 | +9.53% | 15.69 | 4.32 |
| 01/16 | 9,840 | 10,400 | 9,840 | 10,320 | +5.63% | 119,000 | 1234億3855万 | +10.71% | 15.83 | 4.36 |
| 01/15 | 9,500 | 9,770 | 9,460 | 9,770 | +2.84% | 39,400 | 1168億5994万 | +5.01% | 14.99 | 4.13 |
| 01/14 | 9,250 | 9,670 | 9,160 | 9,500 | +4.17% | 84,200 | 1136億3045万 | +2.21% | 14.57 | 4.01 |
| 01/13 | 9,200 | 9,280 | 8,960 | 9,120 | +2.47% | 39,700 | 1090億8523万 | -1.77% | 13.99 | 3.85 |
| 01/09 | 9,050 | 9,060 | 8,730 | 8,900 | -1.33% | 56,000 | 1064億5379万 | -4.18% | 13.65 | 3.76 |
| 01/08 | 9,120 | 9,170 | 9,020 | 9,020 | -1.96% | 27,100 | 1078億8912万 | -2.97% | 13.84 | 3.81 |
| 01/07 | 9,030 | 9,420 | 9,030 | 9,200 | +2.34% | 77,000 | 1100億4212万 | -1.16% | 14.11 | 3.89 |
| 01/06 | 9,200 | 9,200 | 8,930 | 8,990 | -1.75% | 50,100 | 1075億3028万 | -3.3% | 13.79 | 3.8 |
| 01/05 | 9,200 | 9,390 | 9,120 | 9,150 | +0.22% | 51,800 | 1094億4406万 | -1.48% | 14.03 | 3.87 |
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 |
| 2026年 3月期 | 25,660 3/5 | 3,375 4/7 | 646,700 3/3 | 3069億2182万 | 403億6871万 | +54.89% 2/10 | -21.38% 3/31 |
| 最新 | 26,130 2026/6/3 | 276,300 | 3125億4354万 | -6.16% 27,846 | |||
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）
- 2026/06/03 vs 2025/12/30
- 186%（2.86倍）
- 過去安値
108円（2011/03/16） - 24094%（241.94倍）
26,130円（6/3）
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。
