伸和 HD（7118）の株価チャート
株価
6/18
- 前日 (6/17)
- 4,010
- 始値
- 4,035
- 高値
- 4,040
- 安値
- 4,035
- 終値 +0.75%
- 4,040
- 出来高 -50%
- 200
乖離率
- 株価（5日）
移動平均値 - +0.37%
4,025 - 株価（25日）
移動平均値 - +1.33%
3,987 - 出来高（5日）
移動平均値 - +11.11%
180
2025/12/23～2026/06/18
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 | ||||||||||
| 06/18 | 4,035 | 4,040 | 4,035 | 4,040 | +0.75% | 200 | 55億6792万 | +1.33% | 32.37 | 6.88 |
| 06/17 | 4,015 | 4,015 | 4,005 | 4,010 | -0.12% | 400 | 55億2658万 | +0.7% | 32.13 | 6.83 |
| 06/15 | 4,015 | 4,015 | 4,015 | 4,015 | -0.86% | 100 | 55億3347万 | +0.96% | 32.17 | 6.84 |
| 06/12 | 4,050 | 4,050 | 4,050 | 4,050 | +1% | 100 | 55億8171万 | +1.94% | 32.45 | 6.9 |
| 06/10 | 4,010 | 4,010 | 4,010 | 4,010 | -0.25% | 100 | 55億2658万 | +1.08% | 32.13 | 6.83 |
| 06/09 | 4,030 | 4,030 | 4,020 | 4,020 | -1.95% | 200 | 55億4036万 | +1.44% | 32.21 | 6.84 |
| 06/05 | 4,100 | 4,100 | 4,100 | 4,100 | -6.39% | 200 | 56億5062万 | +3.59% | 32.85 | 6.98 |
| 06/04 | 4,000 | 4,380 | 4,000 | 4,380 | +9.5% | 200 | 60億3651万 | +10.91% | 35.1 | 7.46 |
| 06/02 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 100 | 55億1280万 | +1.76% | 32.05 | 6.81 |
| 06/01 | 4,000 | 4,100 | 4,000 | 4,000 | 0% | 400 | 55億1280万 | +1.91% | 32.05 | 6.81 |
| 05/29 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 100 | 55億1280万 | +2.07% | 32.05 | 6.81 |
| 05/28 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 100 | 55億1280万 | +2.17% | 32.05 | 6.81 |
| 05/27 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 100 | 55億1280万 | +2.28% | 32.05 | 6.81 |
| 05/26 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 100 | 55億1280万 | +2.43% | 32.05 | 6.81 |
| 05/25 | 4,000 | 4,000 | 4,000 | 4,000 | +1.39% | 100 | 55億1280万 | +2.54% | 32.05 | 6.81 |
| 05/21 | 3,905 | 3,950 | 3,900 | 3,945 | +1.54% | 500 | 54億3699万 | +1.31% | 31.61 | 6.72 |
| 05/20 | 3,900 | 3,900 | 3,885 | 3,885 | -0.13% | 200 | 53億5430万 | -0.13% | 31.13 | 6.61 |
| 05/19 | 3,905 | 3,905 | 3,890 | 3,890 | +0.13% | 200 | 53億6119万 | +0.05% | 31.17 | 6.62 |
| 05/18 | 3,900 | 3,900 | 3,885 | 3,885 | -0.38% | 400 | 53億5430万 | +0.03% | 31.13 | 6.61 |
| 05/15 | 3,900 | 3,900 | 3,900 | 3,900 | 0% | 100 | 53億7498万 | +0.13% | 31.25 | 6.64 |
| 05/13 | 3,880 | 3,900 | 3,880 | 3,900 | -0.89% | 200 | 53億7498万 | -0.2% | 31.25 | 6.64 |
| 05/12 | 3,900 | 3,935 | 3,900 | 3,935 | +1.03% | 200 | 54億2321万 | +0.59% | 31.53 | 6.7 |
| 05/11 | 3,900 | 3,900 | 3,895 | 3,895 | -0.13% | 300 | 53億6808万 | -0.56% | 31.21 | 6.63 |
| 05/08 | 3,900 | 3,900 | 3,900 | 3,900 | -0.26% | 100 | 53億7498万 | -0.59% | 31.25 | 6.64 |
| 05/07 | 3,910 | 3,910 | 3,910 | 3,910 | 0% | 200 | 53億8876万 | -0.43% | 31.33 | 6.66 |
| 05/01 | 3,910 | 3,910 | 3,910 | 3,910 | +0.13% | 100 | 53億8876万 | -0.51% | 31.33 | 6.66 |
| 04/30 | 3,905 | 3,905 | 3,905 | 3,905 | 0% | 100 | 53億8187万 | -0.69% | 31.29 | 6.65 |
| 04/28 | 3,910 | 3,910 | 3,905 | 3,905 | -0.13% | 300 | 53億8187万 | -0.71% | 31.29 | 6.65 |
| 04/27 | 3,910 | 3,910 | 3,910 | 3,910 | 0% | 100 | 53億8876万 | -0.58% | 31.33 | 6.66 |
| 04/22 | 3,910 | 3,910 | 3,910 | 3,910 | +0.77% | 100 | 53億8876万 | -0.56% | 31.33 | 6.66 |
| 04/21 | 3,880 | 3,880 | 3,880 | 3,880 | +0.13% | 100 | 53億4741万 | -1.32% | 31.09 | 6.61 |
| 04/20 | 3,880 | 3,880 | 3,875 | 3,875 | -1.4% | 200 | 53億4052万 | -1.47% | 31.05 | 6.6 |
| 04/17 | 3,860 | 3,930 | 3,860 | 3,930 | +1.81% | 300 | 54億1632万 | -0.13% | 31.49 | 6.69 |
| 04/16 | 3,860 | 3,860 | 3,860 | 3,860 | +0.13% | 200 | 53億1985万 | -1.88% | 30.93 | 6.57 |
| 04/13 | 3,860 | 3,860 | 3,855 | 3,855 | -0.77% | 200 | 53億1296万 | -2.03% | 30.89 | 6.56 |
| 04/10 | 3,885 | 3,885 | 3,885 | 3,885 | -0.26% | 100 | 53億5430万 | -1.22% | 31.13 | 6.61 |
| 04/08 | 3,895 | 3,895 | 3,895 | 3,895 | +0.91% | 100 | 53億6808万 | -1.04% | 31.21 | 6.63 |
| 04/07 | 3,860 | 3,860 | 3,860 | 3,860 | -1.03% | 200 | 53億1985万 | -1.98% | 30.93 | 6.57 |
| 04/03 | 3,830 | 3,900 | 3,830 | 3,900 | +1.83% | 200 | 53億7498万 | -1.07% | 31.25 | 6.64 |
| 04/02 | 3,830 | 3,830 | 3,830 | 3,830 | -0.39% | 100 | 52億7850万 | -2.87% | 30.69 | 6.52 |
| 04/01 | 3,845 | 3,845 | 3,845 | 3,845 | +0.65% | 100 | 52億9917万 | -2.51% | 30.81 | 6.55 |
| 03/31 | 3,820 | 3,820 | 3,820 | 3,820 | +0.53% | 200 | 52億6472万 | -3.17% | 38.53 | 6.5 |
| 03/30 | 3,770 | 3,885 | 3,770 | 3,800 | -8.54% | 1,100 | 52億3716万 | -3.75% | 38.33 | 6.47 |
| 03/27 | 4,230 | 4,230 | 4,110 | 4,155 | -1.77% | 1,100 | 57億2642万 | +5.14% | 41.91 | 7.07 |
| 03/26 | 4,140 | 4,230 | 4,135 | 4,230 | +5.75% | 400 | 58億2978万 | +7.33% | 42.66 | 7.2 |
| 03/25 | 4,000 | 4,000 | 4,000 | 4,000 | -1.23% | 100 | 55億1280万 | +1.83% | 40.34 | 6.81 |
| 03/24 | 4,050 | 4,050 | 4,050 | 4,050 | 0% | 300 | 55億8171万 | +3.13% | 40.85 | 6.9 |
| 03/23 | 4,000 | 4,050 | 3,960 | 4,050 | +1.25% | 600 | 55億8171万 | +3.24% | 40.85 | 6.9 |
| 03/19 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 100 | 55億1280万 | +2.01% | 40.34 | 6.81 |
| 03/18 | 4,000 | 4,000 | 4,000 | 4,000 | +1.27% | 200 | 55億1280万 | +2.07% | 40.34 | 6.81 |
| 03/17 | 3,900 | 3,950 | 3,900 | 3,950 | +0.51% | 200 | 54億4389万 | +0.79% | 39.84 | 6.73 |
| 03/16 | 3,900 | 3,930 | 3,880 | 3,930 | +0.77% | 500 | 54億1632万 | +0.33% | 39.64 | 6.69 |
| 03/13 | 3,900 | 3,900 | 3,900 | 3,900 | 0% | 100 | 53億7498万 | -0.48% | 39.33 | 6.64 |
| 03/12 | 3,900 | 3,900 | 3,900 | 3,900 | -0.26% | 200 | 53億7498万 | -0.51% | 39.33 | 6.64 |
| 03/11 | 3,900 | 3,910 | 3,900 | 3,910 | +0.64% | 200 | 53億8876万 | -0.28% | 39.43 | 6.66 |
| 03/10 | 3,885 | 3,885 | 3,885 | 3,885 | -1.4% | 200 | 53億5430万 | -0.97% | 39.18 | 6.61 |
| 03/09 | 3,900 | 3,945 | 3,900 | 3,940 | +1.03% | 800 | 54億3010万 | +0.48% | 39.74 | 6.71 |
| 03/06 | 3,900 | 3,900 | 3,900 | 3,900 | +0.26% | 100 | 53億7498万 | -0.41% | 39.33 | 6.64 |
| 03/05 | 3,865 | 3,890 | 3,865 | 3,890 | +2.1% | 300 | 53億6119万 | -0.59% | 39.23 | 6.62 |
| 03/04 | 3,950 | 3,960 | 3,810 | 3,810 | -3.54% | 1,100 | 52億5094万 | -2.71% | 38.43 | 6.49 |
| 03/03 | 3,920 | 3,950 | 3,920 | 3,950 | 0% | 200 | 54億4389万 | +0.82% | 39.84 | 6.73 |
| 03/02 | 3,950 | 3,980 | 3,950 | 3,950 | 0% | 300 | 54億4389万 | +0.89% | 39.84 | 6.73 |
| 02/27 | 3,930 | 3,950 | 3,900 | 3,950 | +0.51% | 300 | 54億4389万 | +1.07% | 39.84 | 6.73 |
| 02/26 | 3,895 | 3,930 | 3,895 | 3,930 | +2.08% | 400 | 54億1632万 | +0.77% | 39.64 | 6.69 |
| 02/25 | 3,900 | 3,900 | 3,850 | 3,850 | -0.77% | 500 | 53億607万 | -1.13% | 38.83 | 6.55 |
| 02/24 | 3,880 | 3,880 | 3,880 | 3,880 | 0% | 300 | 53億4741万 | -0.28% | 39.13 | 6.61 |
| 02/20 | 3,895 | 3,900 | 3,880 | 3,880 | -0.51% | 500 | 53億4741万 | -0.18% | 39.13 | 6.61 |
| 02/19 | 3,895 | 3,900 | 3,895 | 3,900 | 0% | 300 | 53億7498万 | +0.59% | 39.33 | 6.64 |
| 02/18 | 3,900 | 3,970 | 3,900 | 3,900 | 0% | 400 | 53億7498万 | +0.91% | 39.33 | 6.64 |
| 02/17 | 4,010 | 4,010 | 3,900 | 3,900 | -2.01% | 900 | 53億7498万 | +1.25% | 39.33 | 6.64 |
| 02/16 | 4,000 | 4,005 | 3,980 | 3,980 | +1.27% | 300 | 54億8523万 | +3.7% | 40.14 | 6.78 |
| 02/13 | 3,930 | 3,930 | 3,930 | 3,930 | -1.75% | 200 | 54億1632万 | +2.8% | 39.64 | 6.69 |
| 02/12 | 3,995 | 4,000 | 3,995 | 4,000 | +1.27% | 200 | 55億1280万 | +5.01% | 40.34 | 6.81 |
| 02/10 | 3,995 | 3,995 | 3,950 | 3,950 | -1.25% | 200 | 54億4389万 | +4.25% | 39.84 | 6.73 |
| 02/09 | 3,970 | 4,000 | 3,915 | 4,000 | +2.17% | 500 | 55億1280万 | +6.02% | 40.34 | 6.81 |
| 02/06 | 3,915 | 3,915 | 3,915 | 3,915 | -1.76% | 200 | 53億9565万 | +4.37% | 39.49 | 6.67 |
| 02/05 | 3,985 | 3,985 | 3,985 | 3,985 | +1.79% | 200 | 54億9212万 | +6.72% | 40.19 | 6.78 |
| 02/04 | 3,985 | 3,985 | 3,915 | 3,915 | 0% | 400 | 53億9565万 | +5.41% | 39.49 | 6.67 |
| 02/03 | 3,845 | 3,985 | 3,845 | 3,915 | -1.39% | 600 | 53億9565万 | +5.93% | 39.49 | 6.67 |
| 02/02 | 3,880 | 3,970 | 3,820 | 3,970 | +3.66% | 500 | 54億7145万 | +8% | 40.04 | 6.76 |
| 01/29 | 3,970 | 3,970 | 3,830 | 3,830 | 0% | 200 | 52億7850万 | +4.76% | 38.63 | 6.52 |
| 01/28 | 3,820 | 3,830 | 3,805 | 3,830 | +0.26% | 300 | 52億7850万 | +5.19% | 38.63 | 6.52 |
| 01/27 | 3,830 | 3,830 | 3,810 | 3,820 | -3.29% | 400 | 52億6472万 | +5.35% | 38.53 | 6.5 |
| 01/22 | 3,930 | 3,950 | 3,930 | 3,950 | +1.8% | 300 | 54億4389万 | +9.33% | 39.84 | 6.73 |
| 01/21 | 3,860 | 3,880 | 3,860 | 3,880 | +0.52% | 200 | 53億4741万 | +7.81% | 39.13 | 6.61 |
| 01/20 | 3,780 | 3,860 | 3,780 | 3,860 | +2.12% | 400 | 53億1985万 | +7.61% | 38.93 | 6.57 |
| 01/19 | 3,730 | 3,780 | 3,730 | 3,780 | +0.53% | 400 | 52億959万 | +5.68% | 38.12 | 6.44 |
| 01/16 | 3,780 | 3,800 | 3,760 | 3,760 | 0% | 400 | 51億8203万 | +5.35% | 37.92 | 6.4 |
| 01/15 | 3,640 | 3,760 | 3,640 | 3,760 | -0.53% | 300 | 51億8203万 | +5.53% | 37.92 | 6.4 |
| 01/14 | 3,780 | 3,780 | 3,780 | 3,780 | +0.13% | 200 | 52億959万 | +6.27% | 38.12 | 6.44 |
| 01/13 | 3,790 | 3,790 | 3,640 | 3,775 | +3.42% | 600 | 52億270万 | +6.4% | 38.07 | 6.43 |
| 01/08 | 3,650 | 3,650 | 3,650 | 3,650 | +1.39% | 100 | 50億3043万 | +3.14% | 36.81 | 6.21 |
| 01/07 | 3,600 | 3,610 | 3,600 | 3,600 | +1.12% | 300 | 49億6152万 | +1.87% | 36.31 | 6.13 |
| 01/06 | 3,620 | 3,620 | 3,560 | 3,560 | +0.28% | 300 | 49億639万 | +0.85% | 35.9 | 6.06 |
| 01/05 | 3,650 | 3,750 | 3,550 | 3,550 | -1.39% | 1,000 | 48億9261万 | +0.62% | 35.8 | 6.04 |
| 2025 | ||||||||||
| 12/29 | 3,585 | 3,600 | 3,550 | 3,600 | +0.42% | 500 | 49億6152万 | +2.16% | 36.31 | 6.52 |
| 12/26 | 3,585 | 3,585 | 3,585 | 3,585 | +1.99% | 200 | 49億4084万 | +1.85% | 36.16 | 6.5 |
| 12/25 | 3,545 | 3,545 | 3,515 | 3,515 | -0.99% | 200 | 48億4437万 | +0.09% | 35.45 | 6.37 |
| 12/24 | 3,480 | 3,550 | 3,480 | 3,550 | +2.9% | 800 | 48億9261万 | +1.05% | 35.8 | 6.43 |
| 12/23 | 3,570 | 3,575 | 3,450 | 3,450 | -0.72% | 600 | 47億5479万 | -1.82% | 34.8 | 6.25 |
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 | |
| 2025年 3月期 | 4,050 1/6 | 1,400 10/28 10/24 | 27,700 12/16 | 54億6750万 | 18億9000万 | +70.22% 1/6 | -15.06% 3/28 |
| 2026年 3月期 | 4,230 3/27 3/26 | 2,600 4/7 | 4,000 4/1 | 58億2978万 | 35億3678万 | +18.39% 8/28 | -5.81% 11/18 |
| 最新 | 4,040 2026/6/18 | 200 | 55億6792万 | +1.33% 3,987 | |||
年間値上がり率
- 2025/12/29 vs 2024/12/30
- 7%（1.07倍）
- 2026/06/18 vs 2025/12/29
- 12%（1.12倍）
- 過去安値
1,400円（2024/10/28） - 189%（2.89倍）
4,040円（6/18）
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。
