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
09/28	969	976	969	976	+0.72%	1,500	-	+0.41%	-	-
09/25	969	969	969	969	-0.1%	200	-	-0.31%	-	-
09/24	971	971	970	970	+0.62%	200	-	-0.31%	-	-
09/18	970	970	962	964	-0.92%	2,100	-	-1.03%	-	-
09/17	970	973	968	973	+0.31%	500	-	-0.21%	-	-
09/16	972	975	970	970	0%	700	-	-0.51%	-	-
09/15	970	970	970	970	0%	100	-	-0.51%	-	-
09/11	972	974	966	970	-0.51%	1,400	-	-0.61%	-	-
09/10	976	976	975	975	+0.31%	800	-	-0.1%	-	-
09/09	976	976	972	972	0%	300	-	-0.41%	-	-
09/08	978	979	971	972	-0.61%	1,500	-	-0.41%	-	-
09/07	979	979	978	978	+0.1%	500	-	+0.2%	-	-
09/04	976	977	973	977	+0.41%	1,100	-	0%	-	-
09/03	973	973	973	973	-0.1%	100	-	-0.31%	-	-
09/02	973	974	973	974	0%	300	-	-0.2%	-	-
09/01	980	980	974	974	+0.1%	500	-	-0.31%	-	-
08/31	973	973	973	973	0%	100	-	-0.41%	-	-
08/28	978	978	973	973	0%	600	-	-0.41%	-	-
08/27	978	978	971	973	-0.51%	700	-	-0.41%	-	-
08/25	973	978	973	978	+0.82%	500	-	0%	-	-
08/24	964	970	964	970	+0.31%	1,000	-	-0.72%	-	-
08/21	967	967	961	967	-0.1%	2,500	-	-1.02%	-	-
08/20	970	970	968	968	-0.21%	2,800	-	-0.92%	-	-
08/19	973	977	970	970	-0.72%	1,900	-	-0.72%	-	-
08/18	977	982	977	977	-0.51%	3,400	-	0%	-	-
08/17	982	982	977	982	-0.71%	4,000	-	+0.51%	-	-
08/14	990	990	975	989	-0.6%	600	-	+1.33%	-	-
08/13	979	995	969	995	+1.63%	1,300	-	+2.05%	-	-
08/12	977	979	970	979	+0.2%	2,600	-	+0.51%	-	-
08/10	978	978	972	977	+0.62%	3,700	-	+0.41%	-	-
08/07	982	1,000	971	971	-1.12%	7,200	-	-0.1%	-	-
08/06	984	985	979	982	+0.41%	1,200	-	+1.13%	-	-
08/05	979	979	978	978	+0.1%	1,800	-	+0.72%	-	-
08/04	978	978	977	977	+0.21%	1,700	-	+0.62%	-	-
08/03	983	983	975	975	-0.61%	1,200	-	+0.52%	-	-
07/31	977	981	977	981	+0.1%	2,400	-	+1.13%	-	-
07/30	977	981	977	980	+0.82%	2,900	-	+1.14%	-	-
07/29	974	982	971	972	-0.31%	600	-	+0.41%	-	-
07/28	983	983	975	975	-1.02%	1,400	-	+0.72%	-	-
07/27	980	985	980	985	+1.13%	1,000	-	+1.86%	-	-
07/23	980	980	971	974	-0.61%	400	-	+0.83%	-	-
07/22	985	985	973	980	+0.1%	500	-	+1.55%	-	-
07/21	975	981	966	979	+0.1%	3,400	-	+1.56%	-	-
07/17	966	978	953	978	+2.09%	4,000	-	+1.56%	-	-
07/16	982	982	958	958	-1.34%	1,900	-	-0.42%	-	-
07/15	961	981	961	971	+0.52%	1,100	-	+0.94%	-	-
07/14	962	966	962	966	+0.42%	300	-	+0.42%	-	-
07/13	983	983	954	962	-1.84%	2,900	-	0%	-	-
07/10	979	980	979	980	+0.1%	2,200	-	+1.87%	-	-
07/09	974	981	966	979	+1.35%	1,000	-	+1.98%	-	-
07/08	972	984	966	966	+0.42%	1,400	-	+0.84%	-	-
07/07	957	972	957	962	+0.63%	700	-	+0.31%	-	-
07/06	956	971	956	956	+0.1%	1,400	-	-0.31%	-	-
07/03	955	972	955	955	+0.42%	900	-	-0.62%	-	-
07/02	956	956	951	951	-0.52%	900	-	-1.14%	-	-
07/01	965	984	955	956	-2.45%	5,600	-	-0.83%	-	-
06/29	978	980	968	980	+0.72%	1,600	-	+1.45%	-	-
06/26	971	974	965	973	+0.72%	1,000	-	+0.62%	-	-
06/25	964	966	964	966	+0.63%	500	-	-0.21%	-	-
06/24	960	960	960	960	0%	200	-	-0.83%	-	-
06/23	960	960	944	960	0%	3,800	-	-1.03%	-	-
06/22	960	960	960	960	0%	100	-	-1.13%	-	-
06/19	947	962	947	960	+1.37%	1,100	-	-1.23%	-	-
06/18	953	955	945	947	-1.35%	2,600	-	-2.77%	-	-
06/17	950	961	945	960	+0.95%	5,000	-	-1.64%	-	-
06/16	960	960	951	951	-0.94%	1,400	-	-2.66%	-	-
06/15	960	968	960	960	0%	1,700	-	-1.94%	-	-
06/12	951	960	951	960	+1.05%	500	-	-2.04%	-	-
06/11	960	960	950	950	-1.55%	400	-	-3.26%	-	-
06/10	968	974	965	965	0%	1,500	-	-1.93%	-	-
06/09	960	965	960	965	+0.94%	300	-	-2.13%	-	-
06/08	964	964	956	956	-0.93%	700	-	-3.14%	-	-
06/05	937	965	937	965	+2.99%	1,200	-	-2.33%	-	-
06/04	939	943	937	937	-0.21%	5,300	-	-5.26%	-	-
06/03	973	974	912	939	-3.49%	25,000	-	-5.25%	-	-
06/02	980	981	973	973	-0.82%	2,900	-	-2.11%	-	-
06/01	990	990	977	981	-0.91%	4,100	-	-1.31%	-	-
05/29	995	1,000	990	990	-0.5%	500	-	-0.5%	-	-
05/28	998	998	986	995	-0.6%	3,200	-	0%	-	-
05/27	993	1,001	990	1,001	+0.6%	2,500	-	+0.6%	-	-
05/26	995	995	995	995	0%	800	-	0%	-	-
05/25	995	998	995	995	-0.5%	500	-	-0.1%	-	-
05/22	986	1,002	986	1,000	+1.42%	9,300	-	+0.4%	-	-
05/21	987	987	985	986	-0.1%	1,400	-	-1.1%	-	-
05/20	994	994	987	987	-1%	1,200	-	-1.1%	-	-
05/19	988	998	988	997	+0.91%	1,900	-	-0.4%	-	-
05/18	994	998	987	988	-1.5%	1,300	-	-1.5%	-	-
05/15	991	1,003	991	1,003	+1.21%	500	-	-0.2%	-	-
05/14	1,002	1,002	990	991	+0.1%	900	-	-1.59%	-	-
05/13	999	999	990	990	-0.9%	1,300	-	-1.88%	-	-
05/12	999	999	998	999	0%	500	-	-1.19%	-	-
05/11	1,004	1,004	990	999	-0.89%	900	-	-1.48%	-	-
05/08	1,015	1,035	993	1,008	+0.2%	4,000	-	-0.69%	-	-
05/07	1,000	1,012	1,000	1,006	+1.41%	1,900	-	-0.98%	-	-
05/01	995	997	988	992	-0.3%	2,000	-	-2.84%	-	-
04/30	994	995	988	995	+0.1%	1,600	-	-3.02%	-	-
04/28	1,000	1,000	994	994	+0.2%	700	-	-3.5%	-	-
04/27	991	995	991	992	+0.1%	800	-	-3.97%	-	-
04/24	993	999	988	991	-0.6%	2,800	-	-4.34%	-	-
04/23	986	999	984	997	+1.22%	3,400	-	-4.04%	-	-

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
2019年 3月期	1,033 10/17 10/16	915 12/26 12/25	6,500 2/1	-	-	62億2382万 3/29
2020年 3月期	995 1/21 1/7	734 3/13	12,100 7/8	67億8590万	50億588万	48億7403万 3/31
2021年 3月期	1,390 6/1	703 12/25	293,200 6/1	94億7980万	47億9446万	49億1077万 3/31
2022年 3月期	839 3/3	757 4/8	9,300 12/27	57億2198万	51億6274万	49億1077万 3/31
2023年 3月期	915 3/10	737 6/29	10,500 11/10 5/16	62億4030万	50億2634万	52億9040万 3/31
2024年 3月期	1,099 3/27	827 4/25	12,600 3/18	74億9518万	56億4014万	63億6195万 3/29
2025年 3月期	1,146 6/18	929 3/31	9,100 8/5	78億1572万	63億3578万	58億1699万 3/31
2026年 3月期	1,297 2/9	860 4/7	140,400 2/9	88億4554万	58億6520万	62億8235万 3/31
最新	976 2026/9/28		1,500	66億5632万

サン・ライフホールディング（7040）の時価総額の推移

2026/04/23～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート