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
09/30	1,836	1,861	1,828	1,845	-0.75%	3,423,200	-	-2.23%	-	-
09/29	1,887	1,901	1,851	1,859	-2.21%	2,656,900	-	-1.74%	-	-
09/28	1,898	1,917	1,882	1,901	0%	3,083,600	-	+0.32%	-	-
09/25	1,860	1,903	1,848	1,901	+2.54%	2,739,000	-	+0.37%	-	-
09/24	1,847	1,881	1,837	1,854	-0.32%	2,233,300	-	-2.11%	-	-
09/18	1,870	1,871	1,830	1,860	-0.69%	3,861,700	-	-1.8%	-	-
09/17	1,886	1,898	1,865	1,873	-0.58%	2,233,400	-	-1.21%	-	-
09/16	1,849	1,886	1,837	1,884	+2.28%	2,761,300	-	-0.69%	-	-
09/15	1,838	1,844	1,812	1,842	+1.1%	1,782,400	-	-3%	-	-
09/14	1,787	1,822	1,784	1,822	+1.96%	2,240,300	-	-4.31%	-	-
09/11	1,739	1,789	1,737	1,787	+0.45%	2,997,600	-	-5.8%	-	-
09/10	1,800	1,810	1,758	1,779	-2.15%	3,137,400	-	-5.97%	-	-
09/09	1,832	1,841	1,813	1,818	-1.46%	2,653,300	-	-3.55%	-	-
09/08	1,880	1,895	1,841	1,845	-2.54%	2,407,400	-	-1.7%	-	-
09/07	1,934	1,939	1,893	1,893	-2.82%	2,787,800	-	+1.39%	-	-
09/04	1,934	1,948	1,905	1,948	+3.29%	3,117,100	-	+5.01%	-	-
09/03	1,898	1,911	1,879	1,886	-1.1%	2,420,000	-	+2.28%	-	-
09/02	1,956	1,964	1,896	1,907	-3.05%	2,616,300	-	+3.87%	-	-
09/01	1,966	1,979	1,947	1,967	+0.2%	2,082,500	-	+7.78%	-	-
08/31	1,945	1,965	1,937	1,963	+0.41%	2,624,400	-	+8.39%	-	-
08/28	1,948	1,979	1,929	1,955	+1.82%	2,101,100	-	+9.04%	-	-
08/27	1,940	1,944	1,913	1,920	-1.03%	1,918,500	-	+8.17%	-	-
08/26	2,000	2,013	1,929	1,940	-1.57%	2,282,000	-	+10.16%	-	-
08/25	1,950	1,980	1,946	1,971	+0.92%	2,646,000	-	+12.82%	-	-
08/24	1,966	1,989	1,938	1,953	-1.21%	2,013,000	-	+12.69%	-	-
08/21	1,908	1,977	1,907	1,977	+3.02%	3,591,800	-	+15.14%	-	-
08/20	1,937	1,945	1,904	1,919	+1.11%	3,256,400	-	+12.88%	-	-
08/19	1,914	1,926	1,891	1,898	+0.85%	3,515,200	-	+12.57%	-	-
08/18	1,853	1,898	1,836	1,882	+1.67%	2,507,300	-	+12.56%	-	-
08/17	1,897	1,907	1,846	1,851	-3.54%	1,740,000	-	+11.64%	-	-
08/14	1,862	1,919	1,862	1,919	+1.59%	2,317,100	-	+16.73%	-	-
08/13	1,923	1,925	1,853	1,889	-2.43%	3,632,800	-	+15.82%	-	-
08/12	1,993	2,000	1,924	1,936	-2.22%	4,152,800	-	+19.65%	-	-
08/10	1,925	1,987	1,917	1,980	+19.85%	11,975,300	-	+23.44%	-	-
08/07	1,640	1,652	1,603	1,652	+0.67%	3,151,500	-	+4.16%	-	-
08/06	1,617	1,641	1,612	1,641	+0.86%	1,809,300	-	+3.8%	-	-
08/05	1,592	1,630	1,585	1,627	+0.99%	2,640,500	-	+3.37%	-	-
08/04	1,599	1,616	1,580	1,611	+0.94%	2,058,900	-	+2.74%	-	-
08/03	1,582	1,601	1,553	1,596	-0.19%	2,866,700	-	+2.11%	-	-
07/31	1,590	1,624	1,588	1,599	-4.25%	2,330,300	-	+2.63%	-	-
07/30	1,680	1,689	1,640	1,670	-0.18%	2,165,200	-	+7.67%	-	-
07/29	1,651	1,683	1,637	1,673	+2.26%	3,209,700	-	+8.71%	-	-
07/28	1,605	1,647	1,605	1,636	+1.87%	3,025,300	-	+7.07%	-	-
07/27	1,557	1,613	1,552	1,606	+4.97%	2,535,000	-	+5.8%	-	-
07/24	1,500	1,537	1,494	1,530	+1.26%	1,663,800	-	+1.39%	-	-
07/23	1,522	1,537	1,507	1,511	-2.45%	2,238,000	-	+0.53%	-	-
07/22	1,536	1,559	1,531	1,549	-3.31%	2,539,000	-	+3.27%	-	-
07/21	1,600	1,646	1,597	1,602	-1.6%	3,166,200	-	+7.16%	-	-
07/17	1,563	1,632	1,555	1,628	+4.96%	5,271,100	-	+9.48%	-	-
07/16	1,541	1,566	1,540	1,551	+0.65%	1,966,900	-	+4.94%	-	-
07/15	1,550	1,553	1,529	1,541	-1.28%	1,716,400	-	+4.55%	-	-
07/14	1,546	1,576	1,546	1,561	+0.58%	1,993,600	-	+6.12%	-	-
07/13	1,537	1,552	1,527	1,552	+1.37%	1,868,900	-	+5.79%	-	-
07/10	1,525	1,539	1,518	1,531	+0.92%	2,388,100	-	+4.65%	-	-
07/09	1,573	1,575	1,506	1,517	-4.71%	3,110,600	-	+3.76%	-	-
07/08	1,586	1,597	1,559	1,592	+1.73%	3,996,400	-	+8.97%	-	-
07/07	1,586	1,587	1,552	1,565	-1.45%	2,170,800	-	+7.49%	-	-
07/06	1,565	1,588	1,530	1,588	+3.86%	3,667,100	-	+9.44%	-	-
07/03	1,565	1,582	1,528	1,529	+0.07%	2,902,000	-	+5.74%	-	-
07/02	1,497	1,532	1,492	1,528	+4.02%	3,105,100	-	+6.04%	-	-
07/01	1,454	1,474	1,450	1,469	-0.14%	2,143,400	-	+2.37%	-	-
06/30	1,487	1,501	1,464	1,471	-1.08%	2,169,200	-	+2.72%	-	-
06/29	1,467	1,513	1,465	1,487	+1.57%	3,067,200	-	+4.06%	-	-
06/26	1,446	1,464	1,439	1,464	+2.23%	2,581,800	-	+2.74%	-	-
06/25	1,386	1,435	1,359	1,432	+4.83%	3,968,700	-	+0.7%	-	-
06/24	1,410	1,411	1,363	1,366	-2.57%	2,701,100	-	-3.8%	-	-
06/23	1,375	1,405	1,367	1,402	+0.86%	2,811,900	-	-1.27%	-	-
06/22	1,375	1,402	1,371	1,390	+1.91%	1,830,200	-	-2.18%	-	-
06/19	1,375	1,395	1,353	1,364	-2.22%	5,095,000	-	-3.94%	-	-
06/18	1,411	1,424	1,383	1,395	-2.11%	2,882,300	-	-1.69%	-	-
06/17	1,430	1,434	1,415	1,425	+0.85%	2,795,400	-	+0.56%	-	-
06/16	1,441	1,442	1,402	1,413	-0.63%	2,625,300	-	-0.07%	-	-
06/15	1,400	1,433	1,385	1,422	+1.14%	3,081,200	-	+0.92%	-	-
06/12	1,411	1,432	1,402	1,406	-2.02%	4,080,100	-	+0.07%	-	-
06/11	1,450	1,461	1,429	1,435	-2.18%	4,588,600	-	+2.28%	-	-
06/10	1,468	1,482	1,454	1,467	-0.07%	3,120,700	-	+4.94%	-	-
06/09	1,459	1,469	1,442	1,468	+0.48%	3,208,200	-	+5.38%	-	-
06/08	1,479	1,503	1,452	1,461	-2.21%	4,375,300	-	+5.18%	-	-
06/05	1,527	1,553	1,494	1,494	-0.2%	4,182,800	-	+7.79%	-	-
06/04	1,475	1,503	1,467	1,497	+1.63%	3,773,900	-	+8.32%	-	-
06/03	1,457	1,521	1,451	1,473	+2.22%	5,043,300	-	+6.89%	-	-
06/02	1,443	1,452	1,400	1,441	-1.1%	6,329,300	-	+4.8%	-	-
06/01	1,425	1,472	1,406	1,457	+4.29%	6,749,600	-	+6.04%	-	-
05/29	1,397	1,434	1,385	1,397	+1.09%	44,070,000	-	+1.82%	-	-
05/28	1,372	1,425	1,372	1,382	-1.43%	5,471,200	-	+0.58%	-	-
05/27	1,407	1,424	1,378	1,402	+1.82%	5,772,700	-	+1.89%	-	-
05/26	1,370	1,377	1,332	1,377	-0.43%	4,909,800	-	0%	-	-
05/25	1,392	1,400	1,365	1,383	-1.85%	3,383,400	-	+0.29%	-	-
05/22	1,355	1,412	1,352	1,409	+2.62%	4,979,400	-	+2.1%	-	-
05/21	1,356	1,380	1,338	1,373	-0.36%	4,385,500	-	-0.44%	-	-
05/20	1,400	1,405	1,360	1,378	-1.85%	4,853,800	-	-0.14%	-	-
05/19	1,395	1,407	1,367	1,404	+1.59%	4,505,900	-	+1.67%	-	-
05/18	1,361	1,389	1,345	1,382	+3.52%	4,436,500	-	-0.07%	-	-
05/15	1,300	1,335	1,246	1,335	-0.6%	9,694,600	-	-3.54%	-	-
05/14	1,342	1,353	1,329	1,343	+0.07%	4,515,000	-	-3.24%	-	-
05/13	1,333	1,345	1,313	1,342	+2.99%	4,131,600	-	-3.52%	-	-
05/12	1,320	1,325	1,292	1,303	-1.66%	3,813,900	-	-6.53%	-	-
05/11	1,332	1,351	1,311	1,325	-1.85%	3,890,000	-	-5.29%	-	-
05/08	1,350	1,359	1,334	1,350	+2.35%	4,949,600	-	-3.64%	-	-
05/07	1,323	1,337	1,299	1,319	-0.98%	6,004,000	-	-5.85%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	472 5,660 3/8	230 2,760 4/24	18,240,000 1,520,000 11/30	-	-	2816億1985万 3/31
2011年 3月期	501 6,010 9/28	392 4,700 3/15	9,597,600 799,800 5/12	3086億3153万	2413億5910万	3032億821万 3/31
2012年 3月期	557 3,340 3/30 3,340 3/29	398 2,387 1/16	7,839,000 1,306,500 8/4	3430億3804万	2451億5922万	3443億1623万 3/30
2013年 3月期	967 5,800 3/29	483 2,900 6/19	6,987,000 1,164,500 5/25	5956億9480万	2978億4740万	5986億8021万 3/29
2014年 3月期	1,197 7,180 5/23	867 5,200 2/5	12,909,000 2,151,500 2/6	7374億2908万	5392億5152万	6816億913万 3/31
2015年 3月期	2,293 6,880 3/31	1,023 3,070 4/15	4,332,300 1,444,100 8/6	1兆4301億	6371億2825万	1兆3834億 3/31
2016年 3月期	2,880 8,640 8/18	1,810 5,430 2/12	10,480,800 3,493,600 2/12	1兆7980億	1兆1309億	1兆4637億 3/31
2017年 3月期	2,723 8,170 6/1	2,003 6,010 12/9	6,003,600 2,001,200 11/10	1兆7022億	1兆2531億	1兆4052億 3/31
2018年 3月期	3,243 9,730 3/30	2,027 6,080 5/25 6,080 5/24	5,860,500 1,953,500 5/11	2兆328億	1兆2685億	2兆99億 3/30
2019年 3月期	3,703 11,110 6/25	1,603 4,810 12/25	8,605,200 2,868,400 11/8	2兆3223億	1兆58億	1兆3962億 3/29
2020年 3月期	2,807 8,420 2/6	1,938 5,814 3/13	6,381,600 2,127,200 5/9	1兆7616億	1兆2164億	1兆6381億 3/31
2021年 3月期	4,437 13,310 1/12	2,341 7,024 4/22	6,136,200 2,045,400 5/29	2兆7869億	1兆4698億	2兆4922億 3/31
2022年 3月期	5,242 15,725 12/29	2,657 7,970 3/16	5,715,900 1,905,300 10/28	3兆2963億	1兆6709億	1兆8665億 3/31
2023年 3月期	3,272 9,815 4/7	2,460 7,380 1/6	7,331,400 2,443,800 9/28	2兆577億	1兆5474億	1兆8085億 3/31
2024年 3月期	3,480 10,440 6/22	2,236 6,708 10/26	5,868,900 1,956,300 8/9	2兆1895億	1兆4070億	1兆6597億 3/29
2025年 3月期	3,236 11/25	2,138 8/5	5,472,200 6/4	2兆366億	1兆3455億	1兆7691億 3/31
2026年 3月期	2,867 4/1	1,268 2/18	17,000,700 2/13	1兆8046億	7981億8073万	8508億1256万 3/31
最新	1,845 2026/9/30		3,423,200	1兆1613億

シスメックス（6869）の時価総額の推移

2026/05/07～2026/09/30

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート