- 6777
- 2026/09/25
- 時価
- 2615億円
- PER 予
- 29.23倍
- 2010年以降
- 赤字-47.09倍
（2010-2026年） - PBR
- 8.92倍
- 2010年以降
- 0.2-10.84倍
（2010-2026年） - 配当 予
- 1.05%
- ROE 予
- 30.52%
- ROA 予
- 22.26%
- 資料
- Link
- CSV,JSON
santec HD（6777）の株価チャート
株価
9/25
- 前日 (9/24)
- 21,520
- 始値
- 21,440
- 高値
- 21,870
- 安値
- 21,330
- 終値 +1.63%
- 21,870
- 出来高 -41.36%
- 86,500
乖離率
- 株価（5日）
移動平均値 - +5.43%
20,744 - 株価（25日）
移動平均値 - +12.91%
19,370 - 出来高（5日）
移動平均値 - -21.88%
110,720
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 21,440 | 21,870 | 21,330 | 21,870 | +1.63% | 86,500 | - | +12.91% | - | - |
| 09/24 | 21,550 | 22,190 | 21,210 | 21,520 | +2.23% | 147,500 | - | +11.58% | - | - |
| 09/18 | 20,250 | 21,130 | 20,180 | 21,050 | +6.74% | 136,800 | - | +9.37% | - | - |
| 09/17 | 20,010 | 20,080 | 19,510 | 19,720 | +0.82% | 90,700 | - | +2.85% | - | - |
| 09/16 | 19,100 | 19,730 | 18,870 | 19,560 | +3.22% | 92,100 | - | +1.93% | - | - |
| 09/15 | 18,270 | 19,200 | 18,200 | 18,950 | +2.65% | 104,600 | - | -1.23% | - | - |
| 09/14 | 18,300 | 18,700 | 18,100 | 18,460 | -2.94% | 100,000 | - | -3.58% | - | - |
| 09/11 | 19,100 | 19,500 | 18,870 | 19,020 | -4.33% | 105,500 | - | -0.8% | - | - |
| 09/10 | 20,010 | 20,200 | 19,320 | 19,880 | -1.92% | 108,000 | - | +3.57% | - | - |
| 09/09 | 19,670 | 20,700 | 19,670 | 20,270 | +6.63% | 120,400 | - | +5.26% | - | - |
| 09/08 | 19,600 | 20,050 | 19,010 | 19,010 | -5.33% | 94,000 | - | -1.11% | - | - |
| 09/07 | 20,020 | 20,230 | 19,630 | 20,080 | +5.52% | 129,500 | - | +4.69% | - | - |
| 09/04 | 18,140 | 19,120 | 18,130 | 19,030 | +6.25% | 99,400 | - | -0.2% | - | - |
| 09/03 | 18,880 | 19,180 | 17,830 | 17,910 | -3.97% | 87,400 | - | -5.34% | - | - |
| 09/02 | 19,210 | 19,380 | 18,630 | 18,650 | -4.9% | 72,000 | - | -0.88% | - | - |
| 09/01 | 19,780 | 20,090 | 19,310 | 19,610 | +0.26% | 86,000 | - | +4.7% | - | - |
| 08/31 | 18,400 | 19,790 | 18,280 | 19,560 | +2.19% | 91,900 | - | +4.73% | - | - |
| 08/28 | 19,490 | 19,700 | 19,010 | 19,140 | -1.85% | 82,900 | - | +2.62% | - | - |
| 08/27 | 19,480 | 20,000 | 18,580 | 19,500 | +4.39% | 163,900 | - | +4.57% | - | - |
| 08/26 | 19,290 | 19,290 | 18,490 | 18,680 | -4.45% | 90,500 | - | +0.26% | - | - |
| 08/25 | 18,400 | 19,800 | 18,100 | 19,550 | +5.11% | 116,700 | - | +4.88% | - | - |
| 08/24 | 17,870 | 18,780 | 17,610 | 18,600 | +1.81% | 125,000 | - | -0.02% | - | - |
| 08/21 | 18,380 | 18,550 | 17,730 | 18,270 | -0.6% | 117,700 | - | -2.22% | - | - |
| 08/20 | 18,140 | 18,690 | 17,860 | 18,380 | +2.17% | 110,600 | - | -2.38% | - | - |
| 08/19 | 18,210 | 18,580 | 17,800 | 17,990 | -9% | 246,300 | - | -4.98% | - | - |
| 08/18 | 20,540 | 21,260 | 19,770 | 19,770 | -3.65% | 170,800 | - | +3.8% | - | - |
| 08/17 | 19,360 | 20,520 | 19,130 | 20,520 | +6.76% | 127,000 | - | +7.51% | - | - |
| 08/14 | 20,250 | 20,540 | 19,020 | 19,220 | -4.62% | 190,900 | - | +0.7% | - | - |
| 08/13 | 20,040 | 20,560 | 19,570 | 20,150 | +3.6% | 212,100 | - | +5.35% | - | - |
| 08/12 | 18,330 | 19,490 | 18,080 | 19,450 | +8.48% | 236,600 | - | +1.44% | - | - |
| 08/10 | 18,350 | 18,500 | 17,780 | 17,930 | -6.37% | 242,400 | - | -7.2% | - | - |
| 08/07 | 19,300 | 19,610 | 18,050 | 19,150 | -2.05% | 232,300 | - | -1.99% | - | - |
| 08/06 | 20,710 | 20,810 | 19,450 | 19,550 | -8.86% | 202,200 | - | -0.86% | - | - |
| 08/05 | 21,000 | 21,540 | 20,320 | 21,450 | +10.34% | 205,700 | - | +7.41% | - | - |
| 08/04 | 18,350 | 19,580 | 18,200 | 19,440 | +8.3% | 164,500 | - | -3.65% | - | - |
| 08/03 | 16,880 | 18,160 | 16,660 | 17,950 | +3.88% | 131,500 | - | -12.24% | - | - |
| 07/31 | 18,090 | 18,090 | 16,740 | 17,280 | +13.02% | 211,300 | - | -17.14% | - | - |
| 07/30 | 15,530 | 16,080 | 15,120 | 15,290 | 0% | 120,000 | - | -28.18% | - | - |
| 07/29 | 16,500 | 16,770 | 14,830 | 15,290 | -7.33% | 185,000 | - | -29.74% | - | - |
| 07/28 | 17,910 | 17,940 | 16,450 | 16,500 | -9.89% | 119,900 | - | -25.83% | - | - |
| 07/27 | 18,850 | 19,000 | 17,710 | 18,310 | -3.38% | 109,700 | - | -19.66% | - | - |
| 07/24 | 18,620 | 19,100 | 18,300 | 18,950 | -0.37% | 127,800 | - | -18.37% | - | - |
| 07/23 | 19,890 | 19,980 | 18,880 | 19,020 | -0.37% | 105,800 | - | -19.15% | - | - |
| 07/22 | 20,420 | 20,420 | 19,090 | 19,090 | +0.95% | 196,900 | - | -19.95% | - | - |
| 07/21 | 18,730 | 18,910 | 17,680 | 18,910 | +1.5% | 197,000 | - | -21.75% | - | - |
| 07/17 | 19,620 | 19,950 | 17,680 | 18,630 | -9.65% | 175,500 | - | -23.69% | - | - |
| 07/16 | 20,930 | 20,960 | 20,210 | 20,620 | -5.63% | 121,500 | - | -16.17% | - | - |
| 07/15 | 21,220 | 22,210 | 21,070 | 21,850 | +4.05% | 125,000 | - | -11.48% | - | - |
| 07/14 | 20,500 | 21,200 | 20,000 | 21,000 | +0.86% | 115,300 | - | -15.17% | - | - |
| 07/13 | 20,720 | 21,730 | 20,380 | 20,820 | +0.14% | 140,100 | - | -16.7% | - | - |
| 07/10 | 21,630 | 21,890 | 20,710 | 20,790 | +1.41% | 82,200 | - | -17.14% | - | - |
| 07/09 | 20,330 | 20,950 | 20,290 | 20,500 | +1.38% | 95,000 | - | -18.86% | - | - |
| 07/08 | 19,870 | 21,230 | 19,870 | 20,220 | -5.38% | 239,400 | - | -20.62% | - | - |
| 07/07 | 22,810 | 23,180 | 21,010 | 21,370 | -7.61% | 146,300 | - | -16.88% | - | - |
| 07/06 | 23,850 | 24,800 | 22,660 | 23,130 | -0.94% | 116,400 | - | -10.61% | - | - |
| 07/03 | 22,200 | 23,470 | 21,430 | 23,350 | -1.48% | 153,900 | - | -10.07% | - | - |
| 07/02 | 25,170 | 25,170 | 23,400 | 23,700 | -8.14% | 116,900 | - | -8.95% | - | - |
| 07/01 | 27,700 | 27,900 | 25,510 | 25,800 | -2.97% | 103,400 | - | -1.03% | - | - |
| 06/30 | 26,860 | 27,400 | 26,260 | 26,590 | +0.87% | 62,300 | - | +2.12% | - | - |
| 06/29 | 26,500 | 26,860 | 24,920 | 26,360 | -5.86% | 149,700 | - | +1.43% | - | - |
| 06/26 | 27,930 | 29,460 | 27,040 | 28,000 | -0.36% | 112,100 | - | +7.39% | - | - |
| 06/25 | 28,930 | 28,930 | 27,200 | 28,100 | +3.5% | 121,400 | - | +7.9% | - | - |
| 06/24 | 28,360 | 29,580 | 26,760 | 27,150 | -0.77% | 129,600 | - | +4.59% | - | - |
| 06/23 | 30,850 | 30,850 | 27,180 | 27,360 | -9.25% | 138,400 | - | +5.44% | - | - |
| 06/22 | 29,410 | 30,300 | 28,800 | 30,150 | +4.29% | 195,800 | - | +16.14% | - | - |
| 06/19 | 28,900 | 29,830 | 28,500 | 28,910 | +8.2% | 261,600 | - | +11% | - | - |
| 06/18 | 27,490 | 27,990 | 26,510 | 26,720 | -1.29% | 161,800 | - | +2.46% | - | - |
| 06/17 | 26,230 | 27,580 | 25,600 | 27,070 | 0% | 118,600 | - | +2.97% | - | - |
| 06/16 | 26,050 | 27,700 | 25,690 | 27,070 | +8.06% | 196,200 | - | +2.05% | - | - |
| 06/15 | 25,220 | 25,460 | 24,520 | 25,050 | +7.88% | 170,500 | - | -6.12% | - | - |
| 06/12 | 23,800 | 24,100 | 22,850 | 23,220 | +1.84% | 164,700 | - | -13.26% | - | - |
| 06/11 | 22,640 | 23,410 | 22,070 | 22,800 | -3.55% | 104,700 | - | -15.4% | - | - |
| 06/10 | 25,350 | 25,350 | 23,320 | 23,640 | -12.44% | 171,500 | - | -12.98% | - | - |
| 06/09 | 24,200 | 27,250 | 24,070 | 27,000 | +16.38% | 240,100 | - | -1.22% | - | - |
| 06/08 | 22,670 | 23,630 | 21,710 | 23,200 | -7.83% | 208,400 | - | -15.24% | - | - |
| 06/05 | 25,470 | 25,820 | 24,600 | 25,170 | -2.18% | 90,900 | - | -8.76% | - | - |
| 06/04 | 25,800 | 26,320 | 25,300 | 25,730 | -1.53% | 119,300 | - | -7.21% | - | - |
| 06/03 | 28,450 | 28,460 | 26,120 | 26,130 | +2.67% | 276,300 | - | -6.16% | - | - |
| 06/02 | 25,560 | 26,190 | 23,910 | 25,450 | +0.28% | 175,000 | - | -9.23% | - | - |
| 06/01 | 24,480 | 25,870 | 24,030 | 25,380 | +1.6% | 150,300 | - | -10% | - | - |
| 05/29 | 24,780 | 25,930 | 24,120 | 24,980 | +1.26% | 344,300 | - | -11.96% | - | - |
| 05/28 | 24,910 | 25,490 | 23,900 | 24,670 | -1.56% | 158,900 | - | -13.58% | - | - |
| 05/27 | 26,650 | 26,800 | 24,270 | 25,060 | -1.18% | 223,200 | - | -12.44% | - | - |
| 05/26 | 28,800 | 28,810 | 25,160 | 25,360 | -10.83% | 290,500 | - | -11.32% | - | - |
| 05/25 | 29,980 | 31,450 | 28,250 | 28,440 | +4.37% | 217,500 | - | -0.44% | - | - |
| 05/22 | 27,020 | 28,060 | 26,990 | 27,250 | +4.73% | 153,800 | - | -4.11% | - | - |
| 05/21 | 27,990 | 28,130 | 25,720 | 26,020 | -3.13% | 210,200 | - | -7.99% | - | - |
| 05/20 | 27,290 | 28,700 | 26,450 | 26,860 | -2.86% | 205,600 | - | -4.47% | - | - |
| 05/19 | 31,600 | 31,600 | 27,620 | 27,650 | -14.4% | 338,700 | - | -0.81% | - | - |
| 05/18 | 32,350 | 34,550 | 31,250 | 32,300 | +8.57% | 478,000 | - | +16.93% | - | - |
| 05/15 | 30,800 | 32,500 | 28,940 | 29,750 | -6.89% | 231,900 | - | +9.76% | - | - |
| 05/14 | 33,500 | 34,700 | 31,950 | 31,950 | -3.18% | 274,700 | - | +19.66% | - | - |
| 05/13 | 29,810 | 33,300 | 29,700 | 33,000 | +6.45% | 266,800 | - | +26.04% | - | - |
| 05/12 | 29,230 | 31,950 | 29,000 | 31,000 | +13.85% | 503,200 | - | +21.22% | - | - |
| 05/11 | 28,800 | 29,280 | 27,050 | 27,230 | -1.77% | 177,700 | - | +8.68% | - | - |
| 05/08 | 27,600 | 27,830 | 26,450 | 27,720 | -1.81% | 220,700 | - | +12.57% | - | - |
| 05/07 | 29,550 | 30,300 | 27,550 | 28,230 | +1.44% | 265,500 | - | +16.58% | - | - |
| 05/01 | 27,940 | 28,470 | 27,140 | 27,830 | -0.39% | 128,100 | - | +16.81% | - | - |
| 04/30 | 28,360 | 29,410 | 27,830 | 27,940 | -2.24% | 138,700 | - | +19.01% | - | - |
| 04/28 | 28,620 | 29,200 | 27,860 | 28,580 | -0.35% | 168,700 | - | +23.47% | - | - |
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 | 21,870 2026/9/25 | 86,500 | 2615億8925万 | +12.91% 19,370 | |||
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）
- 2026/09/25 vs 2025/12/30
- 140%（2.4倍）
- 過去安値
108円（2011/03/16） - 20150%（202.5倍）
21,870円（9/25）
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。
