伸和 HD（7118）の株価チャート
株価
8/12
- 前日 (8/10)
- 4,275
- 始値
- 4,275
- 高値
- 4,275
- 安値
- 4,135
- 終値 -3.27%
- 4,135
- 出来高 ±0%
- 200
乖離率
- 株価（5日）
移動平均値 - -0.96%
4,175 - 株価（25日）
移動平均値 - +1.6%
4,070 - 出来高（5日）
移動平均値 - -9.09%
220
2026/02/16～2026/08/12
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 | ||||||||||
| 08/12 | 4,275 | 4,275 | 4,135 | 4,135 | -3.27% | 200 | 56億9885万 | +1.6% | 33.27 | 7.33 |
| 08/10 | 4,275 | 4,275 | 4,275 | 4,275 | 0% | 200 | 58億9180万 | +5.19% | 34.39 | 7.57 |
| 08/06 | 4,275 | 4,275 | 4,275 | 4,275 | +4.27% | 100 | 58億9180万 | +5.48% | 34.39 | 7.57 |
| 08/05 | 4,100 | 4,125 | 4,100 | 4,100 | +0.24% | 400 | 56億5062万 | +1.43% | 32.99 | 7.26 |
| 08/04 | 4,090 | 4,090 | 4,090 | 4,090 | +0.12% | 200 | 56億3683万 | +1.26% | 32.91 | 7.25 |
| 08/03 | 4,095 | 4,095 | 4,085 | 4,085 | +1.74% | 200 | 56億2994万 | +1.19% | 32.87 | 7.24 |
| 07/31 | 4,015 | 4,015 | 4,015 | 4,015 | -1.71% | 200 | 55億3347万 | -0.47% | 32.3 | 7.11 |
| 07/30 | 4,085 | 4,085 | 4,085 | 4,085 | +1.49% | 100 | 56億2994万 | +1.26% | 32.87 | 7.24 |
| 07/29 | 4,025 | 4,025 | 4,025 | 4,025 | 0% | 300 | 55億4725万 | -0.2% | 32.38 | 7.13 |
| 07/28 | 4,025 | 4,025 | 4,025 | 4,025 | -1.71% | 200 | 55億4725万 | -0.17% | 32.38 | 7.13 |
| 07/27 | 4,095 | 4,095 | 4,095 | 4,095 | +1.61% | 100 | 56億4372万 | +1.56% | 32.95 | 7.26 |
| 07/24 | 4,030 | 4,030 | 4,030 | 4,030 | +0.12% | 100 | 55億5414万 | -0.05% | 32.42 | 7.14 |
| 07/23 | 4,025 | 4,025 | 4,025 | 4,025 | -1.71% | 100 | 55億4725万 | -0.52% | 32.38 | 7.13 |
| 07/22 | 4,095 | 4,095 | 4,095 | 4,095 | +2.38% | 200 | 56億4372万 | +1.24% | 32.95 | 7.26 |
| 07/21 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 100 | 55億1280万 | -1.01% | 32.18 | 7.09 |
| 07/17 | 4,035 | 4,035 | 4,000 | 4,000 | -0.99% | 700 | 55億1280万 | -1.01% | 32.18 | 7.09 |
| 07/16 | 4,050 | 4,050 | 4,040 | 4,040 | +0.25% | 200 | 55億6792万 | -0.02% | 32.5 | 7.16 |
| 07/13 | 4,030 | 4,030 | 4,030 | 4,030 | -6.28% | 200 | 55億5414万 | -0.25% | 32.42 | 7.14 |
| 07/10 | 4,300 | 4,300 | 4,300 | 4,300 | +5.78% | 300 | 59億2626万 | +6.46% | 34.6 | 7.62 |
| 07/08 | 4,065 | 4,065 | 4,065 | 4,065 | +0.74% | 100 | 56億238万 | +0.94% | 32.7 | 7.2 |
| 07/06 | 4,030 | 4,035 | 4,030 | 4,035 | +0.25% | 200 | 55億6103万 | +0.32% | 32.46 | 7.15 |
| 07/03 | 4,025 | 4,025 | 4,025 | 4,025 | +2.29% | 100 | 55億4725万 | +0.22% | 32.38 | 7.13 |
| 07/02 | 3,935 | 3,935 | 3,935 | 3,935 | -0.51% | 100 | 54億2321万 | -1.87% | 31.66 | 6.97 |
| 07/01 | 3,930 | 3,955 | 3,930 | 3,955 | -1.13% | 700 | 54億5078万 | -1.32% | 31.82 | 7.01 |
| 06/29 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 100 | 55億1280万 | -0.15% | 32.18 | 7.06 |
| 06/26 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 200 | 55億1280万 | -0.05% | 32.18 | 7.06 |
| 06/25 | 4,005 | 4,005 | 4,000 | 4,000 | -0.12% | 200 | 55億1280万 | 0% | 32.18 | 7.06 |
| 06/24 | 4,005 | 4,005 | 4,005 | 4,005 | -0.37% | 100 | 55億1969万 | +0.25% | 32.22 | 7.07 |
| 06/23 | 4,020 | 4,020 | 4,020 | 4,020 | -0.5% | 300 | 55億4036万 | +0.73% | 32.34 | 7.09 |
| 06/18 | 4,035 | 4,040 | 4,035 | 4,040 | +0.75% | 200 | 55億6792万 | +1.33% | 32.5 | 7.13 |
| 06/17 | 4,015 | 4,015 | 4,005 | 4,010 | -0.12% | 400 | 55億2658万 | +0.7% | 32.26 | 7.08 |
| 06/15 | 4,015 | 4,015 | 4,015 | 4,015 | -0.86% | 100 | 55億3347万 | +0.96% | 32.3 | 7.08 |
| 06/12 | 4,050 | 4,050 | 4,050 | 4,050 | +1% | 100 | 55億8171万 | +1.94% | 32.58 | 7.15 |
| 06/10 | 4,010 | 4,010 | 4,010 | 4,010 | -0.25% | 100 | 55億2658万 | +1.08% | 32.26 | 7.08 |
| 06/09 | 4,030 | 4,030 | 4,020 | 4,020 | -1.95% | 200 | 55億4036万 | +1.44% | 32.34 | 7.09 |
| 06/05 | 4,100 | 4,100 | 4,100 | 4,100 | -6.39% | 200 | 56億5062万 | +3.59% | 32.99 | 7.23 |
| 06/04 | 4,000 | 4,380 | 4,000 | 4,380 | +9.5% | 200 | 60億3651万 | +10.91% | 35.24 | 7.73 |
| 06/02 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 100 | 55億1280万 | +1.76% | 32.18 | 7.06 |
| 06/01 | 4,000 | 4,100 | 4,000 | 4,000 | 0% | 400 | 55億1280万 | +1.91% | 32.18 | 7.06 |
| 05/29 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 100 | 55億1280万 | +2.07% | 32.18 | 7.06 |
| 05/28 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 100 | 55億1280万 | +2.17% | 32.18 | 7.06 |
| 05/27 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 100 | 55億1280万 | +2.28% | 32.18 | 7.06 |
| 05/26 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 100 | 55億1280万 | +2.43% | 32.18 | 7.06 |
| 05/25 | 4,000 | 4,000 | 4,000 | 4,000 | +1.39% | 100 | 55億1280万 | +2.54% | 32.18 | 7.06 |
| 05/21 | 3,905 | 3,950 | 3,900 | 3,945 | +1.54% | 500 | 54億3699万 | +1.31% | 31.74 | 6.96 |
| 05/20 | 3,900 | 3,900 | 3,885 | 3,885 | -0.13% | 200 | 53億5430万 | -0.13% | 31.26 | 6.86 |
| 05/19 | 3,905 | 3,905 | 3,890 | 3,890 | +0.13% | 200 | 53億6119万 | +0.05% | 31.3 | 6.86 |
| 05/18 | 3,900 | 3,900 | 3,885 | 3,885 | -0.38% | 400 | 53億5430万 | +0.03% | 31.26 | 6.86 |
| 05/15 | 3,900 | 3,900 | 3,900 | 3,900 | 0% | 100 | 53億7498万 | +0.13% | 31.38 | 6.88 |
| 05/13 | 3,880 | 3,900 | 3,880 | 3,900 | -0.89% | 200 | 53億7498万 | -0.2% | 31.38 | 6.88 |
| 05/12 | 3,900 | 3,935 | 3,900 | 3,935 | +1.03% | 200 | 54億2321万 | +0.59% | 31.66 | 6.94 |
| 05/11 | 3,900 | 3,900 | 3,895 | 3,895 | -0.13% | 300 | 53億6808万 | -0.56% | 31.34 | 6.87 |
| 05/08 | 3,900 | 3,900 | 3,900 | 3,900 | -0.26% | 100 | 53億7498万 | -0.59% | 31.38 | 6.88 |
| 05/07 | 3,910 | 3,910 | 3,910 | 3,910 | 0% | 200 | 53億8876万 | -0.43% | 31.46 | 6.9 |
| 05/01 | 3,910 | 3,910 | 3,910 | 3,910 | +0.13% | 100 | 53億8876万 | -0.51% | 31.46 | 6.9 |
| 04/30 | 3,905 | 3,905 | 3,905 | 3,905 | 0% | 100 | 53億8187万 | -0.69% | 31.42 | 6.89 |
| 04/28 | 3,910 | 3,910 | 3,905 | 3,905 | -0.13% | 300 | 53億8187万 | -0.71% | 31.42 | 6.89 |
| 04/27 | 3,910 | 3,910 | 3,910 | 3,910 | 0% | 100 | 53億8876万 | -0.58% | 31.46 | 6.9 |
| 04/22 | 3,910 | 3,910 | 3,910 | 3,910 | +0.77% | 100 | 53億8876万 | -0.56% | 31.46 | 6.9 |
| 04/21 | 3,880 | 3,880 | 3,880 | 3,880 | +0.13% | 100 | 53億4741万 | -1.32% | 31.22 | 6.85 |
| 04/20 | 3,880 | 3,880 | 3,875 | 3,875 | -1.4% | 200 | 53億4052万 | -1.47% | 31.18 | 6.84 |
| 04/17 | 3,860 | 3,930 | 3,860 | 3,930 | +1.81% | 300 | 54億1632万 | -0.13% | 31.62 | 6.93 |
| 04/16 | 3,860 | 3,860 | 3,860 | 3,860 | +0.13% | 200 | 53億1985万 | -1.88% | 31.06 | 6.81 |
| 04/13 | 3,860 | 3,860 | 3,855 | 3,855 | -0.77% | 200 | 53億1296万 | -2.03% | 31.01 | 6.8 |
| 04/10 | 3,885 | 3,885 | 3,885 | 3,885 | -0.26% | 100 | 53億5430万 | -1.22% | 31.26 | 6.86 |
| 04/08 | 3,895 | 3,895 | 3,895 | 3,895 | +0.91% | 100 | 53億6808万 | -1.04% | 31.34 | 6.87 |
| 04/07 | 3,860 | 3,860 | 3,860 | 3,860 | -1.03% | 200 | 53億1985万 | -1.98% | 31.06 | 6.81 |
| 04/03 | 3,830 | 3,900 | 3,830 | 3,900 | +1.83% | 200 | 53億7498万 | -1.07% | 31.38 | 6.88 |
| 04/02 | 3,830 | 3,830 | 3,830 | 3,830 | -0.39% | 100 | 52億7850万 | -2.87% | 30.81 | 6.76 |
| 04/01 | 3,845 | 3,845 | 3,845 | 3,845 | +0.65% | 100 | 52億9917万 | -2.51% | 30.93 | 6.78 |
| 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 |
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 | 4,135 2026/8/12 | 200 | 57億2201万 | +1.6% 4,070 | |||
年間値上がり率
- 2025/12/29 vs 2024/12/30
- 7%（1.07倍）
- 2026/08/12 vs 2025/12/29
- 15%（1.15倍）
- 過去安値
1,400円（2024/10/28） - 195%（2.95倍）
4,135円（8/12）
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。
