- 7480
- 2026/10/02
- 時価
- 499億円
- PER 予
- 17.15倍
- 2010年以降
- 7.46-92.86倍
（2010-2026年） - PBR
- 2.88倍
- 2010年以降
- 0.39-2.16倍
（2010-2026年） - 配当 予
- 4.68%
- ROE 予
- 16.79%
- ROA 予
- 9.57%
- 資料
- Link
- CSV,JSON
スズデン（7480）の株価チャート
株価
10/2
- 前日 (10/1)
- 3,860
- 始値
- 3,895
- 高値
- 3,925
- 安値
- 3,760
- 終値 -2.59%
- 3,760
- 出来高 +13.59%
- 92,800
乖離率
- 株価（5日）
移動平均値 - +1.05%
3,721 - 株価（25日）
移動平均値 - +6.3%
3,537 - 出来高（5日）
移動平均値 - +3.02%
90,080
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 | 3,895 | 3,925 | 3,760 | 3,760 | -2.59% | 92,800 | - | +6.3% | - | - |
| 10/01 | 3,825 | 3,875 | 3,780 | 3,860 | +0.78% | 81,700 | - | +9.47% | - | - |
| 09/30 | 3,575 | 3,845 | 3,575 | 3,830 | +7.43% | 124,400 | - | +9.05% | - | - |
| 09/29 | 3,505 | 3,615 | 3,490 | 3,565 | -0.7% | 87,300 | - | +2.03% | - | - |
| 09/28 | 3,680 | 3,685 | 3,580 | 3,590 | -2.58% | 64,200 | - | +3.19% | - | - |
| 09/25 | 3,600 | 3,700 | 3,600 | 3,685 | +2.22% | 59,300 | - | +6.38% | - | - |
| 09/24 | 3,600 | 3,680 | 3,585 | 3,605 | -0.55% | 69,100 | - | +4.46% | - | - |
| 09/18 | 3,580 | 3,640 | 3,535 | 3,625 | +2.84% | 58,900 | - | +5.29% | - | - |
| 09/17 | 3,525 | 3,580 | 3,520 | 3,525 | +0.71% | 41,200 | - | +2.65% | - | - |
| 09/16 | 3,485 | 3,535 | 3,485 | 3,500 | -0.28% | 40,000 | - | +2.04% | - | - |
| 09/15 | 3,420 | 3,510 | 3,400 | 3,510 | +2.63% | 40,000 | - | +2.57% | - | - |
| 09/14 | 3,400 | 3,485 | 3,400 | 3,420 | -1.44% | 45,600 | - | +0.18% | - | - |
| 09/11 | 3,320 | 3,540 | 3,310 | 3,470 | +1.91% | 91,600 | - | +1.67% | - | - |
| 09/10 | 3,400 | 3,410 | 3,360 | 3,405 | -0.44% | 27,200 | - | -0.35% | - | - |
| 09/09 | 3,370 | 3,490 | 3,370 | 3,420 | +1.48% | 64,100 | - | +0.12% | - | - |
| 09/08 | 3,380 | 3,430 | 3,355 | 3,370 | -1.32% | 55,300 | - | -0.74% | - | - |
| 09/07 | 3,420 | 3,470 | 3,395 | 3,415 | -0.15% | 31,900 | - | +1.76% | - | - |
| 09/04 | 3,370 | 3,425 | 3,355 | 3,420 | +1.48% | 59,800 | - | +3.04% | - | - |
| 09/03 | 3,435 | 3,475 | 3,370 | 3,370 | -2.32% | 64,700 | - | +2.84% | - | - |
| 09/02 | 3,510 | 3,510 | 3,425 | 3,450 | -2.68% | 78,400 | - | +6.65% | - | - |
| 09/01 | 3,550 | 3,620 | 3,515 | 3,545 | -0.56% | 89,100 | - | +11.06% | - | - |
| 08/31 | 3,470 | 3,575 | 3,445 | 3,565 | +1.42% | 86,700 | - | +13.25% | - | - |
| 08/28 | 3,500 | 3,545 | 3,480 | 3,515 | +1.15% | 65,500 | - | +13.28% | - | - |
| 08/27 | 3,535 | 3,575 | 3,455 | 3,475 | -1.7% | 57,000 | - | +13.6% | - | - |
| 08/26 | 3,455 | 3,565 | 3,450 | 3,535 | +1.29% | 65,500 | - | +17.13% | - | - |
| 08/25 | 3,495 | 3,515 | 3,450 | 3,490 | 0% | 64,600 | - | +17.35% | - | - |
| 08/24 | 3,395 | 3,525 | 3,375 | 3,490 | +2.8% | 120,500 | - | +19.11% | - | - |
| 08/21 | 3,180 | 3,435 | 3,155 | 3,395 | +6.26% | 154,300 | - | +17.6% | - | - |
| 08/20 | 3,230 | 3,230 | 3,150 | 3,195 | -0.16% | 74,400 | - | +12.14% | - | - |
| 08/19 | 3,300 | 3,310 | 3,185 | 3,200 | -4.76% | 92,100 | - | +13.56% | - | - |
| 08/18 | 3,410 | 3,425 | 3,350 | 3,360 | -1.47% | 53,500 | - | +20.52% | - | - |
| 08/17 | 3,435 | 3,440 | 3,380 | 3,410 | 0% | 59,700 | - | +23.77% | - | - |
| 08/14 | 3,390 | 3,450 | 3,335 | 3,410 | -0.29% | 64,600 | - | +25.46% | - | - |
| 08/13 | 3,310 | 3,420 | 3,290 | 3,420 | +4.11% | 71,800 | - | +27.66% | - | - |
| 08/12 | 3,335 | 3,360 | 3,255 | 3,285 | -1.35% | 90,100 | - | +24.34% | - | - |
| 08/10 | 3,390 | 3,410 | 3,330 | 3,330 | -1.62% | 62,300 | - | +27.29% | - | - |
| 08/07 | 3,510 | 3,550 | 3,335 | 3,385 | -5.45% | 164,100 | - | +31.05% | - | - |
| 08/06 | 3,345 | 3,600 | 3,330 | 3,580 | +6.23% | 276,300 | - | +40.56% | - | - |
| 08/05 | 3,215 | 3,405 | 3,205 | 3,370 | +16.17% | 586,900 | - | +34.64% | - | - |
| 08/04 | 2,901 | 2,901 | 2,901 | 2,901 | +20.82% | 37,200 | - | +17.93% | - | - |
| 08/03 | 2,430 | 2,467 | 2,350 | 2,401 | -3.19% | 136,400 | - | -1.36% | - | - |
| 07/31 | 2,450 | 2,510 | 2,417 | 2,480 | +4.82% | 77,000 | - | +2.14% | - | - |
| 07/30 | 2,334 | 2,387 | 2,305 | 2,366 | +1.63% | 62,200 | - | -2.19% | - | - |
| 07/29 | 2,374 | 2,376 | 2,299 | 2,328 | -1.36% | 76,700 | - | -3.56% | - | - |
| 07/28 | 2,403 | 2,407 | 2,351 | 2,360 | -3.59% | 40,800 | - | -2.03% | - | - |
| 07/27 | 2,434 | 2,462 | 2,414 | 2,448 | +0.58% | 20,200 | - | +1.79% | - | - |
| 07/24 | 2,435 | 2,441 | 2,408 | 2,434 | -0.04% | 18,000 | - | +1.59% | - | - |
| 07/23 | 2,461 | 2,476 | 2,433 | 2,435 | -0.2% | 23,500 | - | +2.05% | - | - |
| 07/22 | 2,460 | 2,487 | 2,433 | 2,440 | +0.12% | 29,000 | - | +2.69% | - | - |
| 07/21 | 2,380 | 2,453 | 2,380 | 2,437 | +2.05% | 39,600 | - | +3.09% | - | - |
| 07/17 | 2,400 | 2,421 | 2,342 | 2,388 | -1.16% | 41,700 | - | +1.53% | - | - |
| 07/16 | 2,411 | 2,440 | 2,402 | 2,416 | -1.71% | 29,500 | - | +3.16% | - | - |
| 07/15 | 2,427 | 2,459 | 2,415 | 2,458 | +2.16% | 31,900 | - | +5.58% | - | - |
| 07/14 | 2,435 | 2,450 | 2,377 | 2,406 | -1.8% | 43,600 | - | +4.02% | - | - |
| 07/13 | 2,550 | 2,555 | 2,429 | 2,450 | -3.85% | 48,700 | - | +6.48% | - | - |
| 07/10 | 2,508 | 2,580 | 2,490 | 2,548 | +3.03% | 45,800 | - | +11.51% | - | - |
| 07/09 | 2,447 | 2,478 | 2,425 | 2,473 | +1.06% | 43,100 | - | +8.99% | - | - |
| 07/08 | 2,453 | 2,542 | 2,440 | 2,447 | -1.57% | 41,400 | - | +8.51% | - | - |
| 07/07 | 2,580 | 2,589 | 2,450 | 2,486 | -5.19% | 88,900 | - | +10.88% | - | - |
| 07/06 | 2,616 | 2,654 | 2,579 | 2,622 | +3.97% | 134,600 | - | +17.79% | - | - |
| 07/03 | 2,451 | 2,522 | 2,403 | 2,522 | +1.49% | 98,300 | - | +14.43% | - | - |
| 07/02 | 2,467 | 2,580 | 2,437 | 2,485 | +0.44% | 93,700 | - | +13.73% | - | - |
| 07/01 | 2,290 | 2,505 | 2,290 | 2,474 | +8.27% | 156,700 | - | +14.17% | - | - |
| 06/30 | 2,287 | 2,309 | 2,257 | 2,285 | +0.75% | 70,100 | - | +6.28% | - | - |
| 06/29 | 2,242 | 2,288 | 2,237 | 2,268 | +1.34% | 77,300 | - | +5.98% | - | - |
| 06/26 | 2,261 | 2,266 | 2,224 | 2,238 | -0.93% | 22,100 | - | +5.07% | - | - |
| 06/25 | 2,260 | 2,296 | 2,250 | 2,259 | +0.89% | 44,400 | - | +6.41% | - | - |
| 06/24 | 2,223 | 2,268 | 2,223 | 2,239 | +0.95% | 30,700 | - | +5.96% | - | - |
| 06/23 | 2,255 | 2,262 | 2,218 | 2,218 | -1.29% | 30,800 | - | +5.47% | - | - |
| 06/22 | 2,215 | 2,261 | 2,209 | 2,247 | +1.44% | 34,400 | - | +7.26% | - | - |
| 06/19 | 2,229 | 2,254 | 2,202 | 2,215 | +0.77% | 56,800 | - | +6.24% | - | - |
| 06/18 | 2,193 | 2,222 | 2,176 | 2,198 | +0.87% | 52,900 | - | +5.88% | - | - |
| 06/17 | 2,135 | 2,190 | 2,120 | 2,179 | +2.06% | 40,500 | - | +5.32% | - | - |
| 06/16 | 2,151 | 2,156 | 2,120 | 2,135 | -0.74% | 53,600 | - | +3.54% | - | - |
| 06/15 | 2,135 | 2,170 | 2,127 | 2,151 | +1.51% | 40,800 | - | +4.52% | - | - |
| 06/12 | 2,109 | 2,134 | 2,095 | 2,119 | +2.22% | 46,600 | - | +3.21% | - | - |
| 06/11 | 2,065 | 2,090 | 2,045 | 2,073 | -0.62% | 29,300 | - | +1.22% | - | - |
| 06/10 | 2,088 | 2,120 | 2,081 | 2,086 | -0.67% | 21,700 | - | +2.46% | - | - |
| 06/09 | 2,093 | 2,117 | 2,062 | 2,100 | +1.55% | 35,800 | - | +3.91% | - | - |
| 06/08 | 2,096 | 2,101 | 2,052 | 2,068 | -3.63% | 63,900 | - | +3.09% | - | - |
| 06/05 | 2,115 | 2,168 | 2,115 | 2,146 | +1.13% | 57,500 | - | +7.73% | - | - |
| 06/04 | 2,126 | 2,141 | 2,104 | 2,122 | -0.19% | 37,500 | - | +7.44% | - | - |
| 06/03 | 2,087 | 2,128 | 2,072 | 2,126 | +1.92% | 41,300 | - | +8.52% | - | - |
| 06/02 | 2,082 | 2,094 | 2,043 | 2,086 | +0.77% | 58,500 | - | +7.3% | - | - |
| 06/01 | 2,048 | 2,103 | 2,036 | 2,070 | +1.72% | 77,200 | - | +7.25% | - | - |
| 05/29 | 2,035 | 2,054 | 2,028 | 2,035 | -0.34% | 23,100 | - | +6.1% | - | - |
| 05/28 | 2,035 | 2,060 | 2,014 | 2,042 | +0.2% | 28,000 | - | +7.08% | - | - |
| 05/27 | 2,035 | 2,059 | 2,000 | 2,038 | +0.15% | 57,400 | - | +7.43% | - | - |
| 05/26 | 2,021 | 2,045 | 2,021 | 2,035 | -0.1% | 25,100 | - | +7.84% | - | - |
| 05/25 | 2,044 | 2,061 | 2,016 | 2,037 | -0.15% | 48,100 | - | +8.52% | - | - |
| 05/22 | 2,028 | 2,045 | 2,017 | 2,040 | +1.09% | 28,800 | - | +9.32% | - | - |
| 05/21 | 1,998 | 2,024 | 1,998 | 2,018 | +1.61% | 23,800 | - | +8.79% | - | - |
| 05/20 | 2,003 | 2,003 | 1,934 | 1,986 | -1.73% | 63,500 | - | +7.7% | - | - |
| 05/19 | 2,004 | 2,037 | 2,004 | 2,021 | +0.85% | 41,800 | - | +10.08% | - | - |
| 05/18 | 2,018 | 2,025 | 1,980 | 2,004 | +0.8% | 33,100 | - | +9.69% | - | - |
| 05/15 | 2,014 | 2,045 | 1,965 | 1,988 | -1.29% | 48,700 | - | +9.41% | - | - |
| 05/14 | 2,011 | 2,037 | 2,011 | 2,014 | -0.3% | 23,000 | - | +11.33% | - | - |
| 05/13 | 2,018 | 2,039 | 2,000 | 2,020 | +0.1% | 43,600 | - | +12.28% | - | - |
| 05/12 | 2,042 | 2,051 | 2,018 | 2,018 | -1.13% | 43,900 | - | +12.86% | - | - |
| 05/11 | 1,978 | 2,046 | 1,971 | 2,041 | +3.08% | 129,300 | - | +14.86% | - | - |
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 | 1,010 7/20 | 756 3/18 | 348,900 6/14 | - | - | +10.49% 7/5 | -7.3% 11/13 |
| 2009年 3月期 | 782 4/8 | 480 10/10 | 41,800 3/25 | - | - | +7.79% 3/27 | -24.66% 10/10 |
| 2010年 3月期 | 572 4/2 | 395 11/24 | 48,900 3/26 | - | - | +8.71% 12/11 | -15.67% 11/24 |
| 2011年 3月期 | 569 5/11 | 394 3/15 | 113,000 3/28 | 86億2182万 | 59億7012万 | +8.35% 6/21 | -26.48% 3/15 |
| 2012年 3月期 | 547 3/27 | 446 5/13 | 43,300 3/27 | 82億8847万 | 67億5805万 | +8.86% 7/4 | -7.14% 8/9 |
| 2013年 3月期 | 519 4/2 | 415 8/8 | 87,600 3/26 | 78億6419万 | 62億8832万 | +6.69% 4/23 | -7.21% 5/18 |
| 2014年 3月期 | 665 3/26 | 455 4/3 4/2 | 85,500 3/26 | 100億7647万 | 68億9443万 | +15.13% 2/27 | -5.37% 4/14 |
| 2015年 3月期 | 749 3/10 | 578 5/20 5/16 | 102,500 3/26 | 113億4929万 | 87億5820万 | +5.01% 6/25 | -6.62% 3/27 |
| 2016年 3月期 | 1,196 12/17 | 662 4/9 | 106,200 5/13 | 181億2250万 | 100億3102万 | +24.61% 5/18 | -9.02% 2/12 |
| 2017年 3月期 | 1,172 3/21 | 805 6/24 | 66,700 3/28 | 177億5884万 | 121億9784万 | +5.97% 3/17 | -9.16% 4/13 |
| 2018年 3月期 | 1,942 1/29 | 1,000 4/19 4/18 他3件 | 105,500 11/8 | 284億5534万 | 151億5260万 | +12.14% 1/24 | -6.3% 8/14 |
| 2019年 3月期 | 1,892 2/26 | 1,021 12/25 | 442,900 3/27 | 277億2271万 | 149億6030万 | +21.24% 1/25 | -20.24% 4/2 |
| 2020年 3月期 | 1,552 4/22 | 932 3/13 | 168,300 4/2 | 227億4083万 | 136億5622万 | +9.35% 3/26 | -24.33% 3/13 |
| 2021年 3月期 | 1,379 3/25 | 982 4/6 4/2 | 88,400 3/29 | 202億593万 | 143億8885万 | +8.66% 5/11 | -6.59% 8/7 |
| 2022年 3月期 | 2,345 3/29 | 1,252 4/2 | 152,000 10/20 | 343億6034万 | 183億4505万 | +13.76% 2/21 | -9.57% 5/10 |
| 2023年 3月期 | 2,877 3/9 | 1,843 6/22 | 235,600 9/26 | 421億5553万 | 270億474万 | +10.4% 10/24 | -10.05% 4/10 |
| 2024年 3月期 | 2,647 4/3 | 2,078 10/4 | 197,400 5/8 | 387億8543万 | 304億4810万 | +7.65% 1/11 | -10.68% 5/11 |
| 2025年 3月期 | 2,169 4/1 | 1,666 8/5 | 472,300 5/7 | 317億8148万 | 244億1123万 | +4.4% 8/27 | -14.06% 4/7 |
| 2026年 3月期 | 1,968 4/28 | 1,627 12/11 | 285,100 4/28 | 288億3631万 | 238億3978万 | +12.26% 5/8 | -8.51% 5/9 |
| 最新 | 3,760 2026/10/2 | 92,800 | 499億4032万 | +6.3% 3,537 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 49%（1.49倍）
- 2006/12/29 vs 2005/12/30
- -1%（0.99倍）
- 2007/12/28 vs 2006/12/29
- 0%（1倍）
- 2008/12/30 vs 2007/12/28
- -27%（0.73倍）
- 2009/12/30 vs 2008/12/30
- -27%（0.73倍）
- 2010/12/30 vs 2009/12/30
- 18%（1.18倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- -9%（0.91倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 30%（1.3倍）
- 2015/12/30 vs 2014/12/30
- 67%（1.67倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- 58%（1.58倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- 48%（1.48倍）
- 2022/12/30 vs 2021/12/30
- 26%（1.26倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/12/30 vs 2023/12/29
- -20%（0.8倍）
- 2025/12/30 vs 2024/12/30
- -10%（0.9倍）
- 2026/10/02 vs 2025/12/30
- 123%（2.23倍）
- 過去安値
394円（2011/03/15） - 854%（9.54倍）
3,760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。
