- 6869
- 2026/10/02
- 時価
- 1兆1450億円
- PER 予
- 29.75倍
- 2010年以降
- 14.52-87.15倍
（2010-2026年） - PBR
- 2.27倍
- 2010年以降
- 1.56-9.83倍
（2010-2026年） - 配当 予
- 2.2%
- ROE 予
- 7.62%
- ROA 予
- 4.96%
- 資料
- Link
- CSV,JSON
シスメックス（6869）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,869
- 始値
- 1,831
- 高値
- 1,857
- 安値
- 1,817
- 終値 -2.68%
- 1,819
- 出来高 +0.01%
- 2,715,600
乖離率
- 株価（5日）
移動平均値 - -2.15%
1,859 - 株価（25日）
移動平均値 - -3.09%
1,877 - 出来高（5日）
移動平均値 - -6.97%
2,918,920
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 1,831 | 1,857 | 1,817 | 1,819 | -2.68% | 2,715,600 | - | -3.09% | - | - |
| 10/01 | 1,856 | 1,881 | 1,838 | 1,869 | +1.3% | 2,715,300 | - | -0.8% | - | - |
| 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% | - | - |
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 | 429 5,150 12/10 | 292 3,500 3/24 | 12,584,400 1,048,700 8/9 | - | - | +11.97% 4/24 | -13.97% 3/24 |
| 2009年 3月期 | 417 5,000 8/11 | 196 2,355 10/28 | 9,354,000 779,500 10/23 | - | - | +12.92% 8/11 | -37.08% 10/27 |
| 2010年 3月期 | 472 5,660 3/8 | 230 2,760 4/24 | 18,240,000 1,520,000 11/30 | - | - | +20.49% 11/16 | -8.71% 10/7 10/6 |
| 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 | +13.29% 8/6 | -8.79% 5/26 |
| 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 | +10.52% 2/20 | -11.67% 8/8 |
| 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 | +16.26% 4/8 | -6.99% 11/8 |
| 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 | +10.6% 9/26 | -12.59% 2/4 |
| 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 | +15.24% 11/4 | -8.42% 10/17 |
| 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 | +13% 11/6 | -23.48% 2/12 |
| 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 | +12.08% 5/13 | -13.04% 11/11 |
| 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 | +8.23% 11/7 | -8.81% 2/6 |
| 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 | +13.39% 2/13 | -19.2% 11/8 |
| 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 | +15.95% 5/20 | -15.38% 3/9 |
| 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 | +12.17% 12/4 | -8.83% 2/26 |
| 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 | +14.79% 9/14 | -20.33% 1/25 |
| 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 | +12.8% 11/14 | -14.37% 5/12 |
| 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 | +9.84% 11/24 | -16.64% 8/18 |
| 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 | +11.17% 8/23 | -12.54% 8/5 |
| 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 | +8.49% 3/9 | -17.01% 8/7 |
| 最新 | 1,819 2026/10/2 | 2,715,600 | 1兆1450億 | -3.09% 1,877 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/26
- -33%（0.67倍）
- 1998/12/30 vs 1997/12/30
- 13%（1.13倍）
- 1999/12/30 vs 1998/12/30
- 56%（1.56倍）
- 2000/12/29 vs 1999/12/30
- 29%（1.29倍）
- 2001/12/28 vs 2000/12/29
- -10%（0.9倍）
- 2002/12/30 vs 2001/12/28
- 0%（1倍）
- 2003/12/30 vs 2002/12/30
- -14%（0.86倍）
- 2004/12/30 vs 2003/12/30
- 131%（2.31倍）
- 2005/12/30 vs 2004/12/30
- 87%（1.87倍）
- 2006/12/29 vs 2005/12/30
- 4%（1.04倍）
- 2007/12/28 vs 2006/12/29
- 2%（1.02倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- 49%（1.49倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/30
- 58%（1.58倍）
- 2013/12/30 vs 2012/12/28
- 57%（1.57倍）
- 2014/12/30 vs 2013/12/30
- 74%（1.74倍）
- 2015/12/30 vs 2014/12/30
- 45%（1.45倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 31%（1.31倍）
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- 41%（1.41倍）
- 2020/12/30 vs 2019/12/30
- 66%（1.66倍）
- 2021/12/30 vs 2020/12/30
- 25%（1.25倍）
- 2022/12/30 vs 2021/12/30
- -49%（0.51倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/12/30 vs 2024/12/30
- -47%（0.53倍）
- 2026/10/02 vs 2025/12/30
- 18%（1.18倍）
- 過去安値
42円（1998/01/20） - 4266%（43.66倍）
1,819円（10/2）
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。
