シンシア（7782）の時価総額の推移
- 2016年12月30日
- 90億3942万
- 2017年12月29日
- 66億7005万
- 2018年12月28日
- 33億8962万
- 2019年12月30日
- 39億4211万
- 2020年12月30日
- 44億3151万
- 2021年12月30日
- 36億6050万
- 2022年12月30日
- 31億8880万
- 2023年12月29日
- 34億1241万
- 2024年12月30日
- 31億540万
- 2025年12月30日
- 33億593万
2025/12/26～2026/05/29
株価＆時価総額の推移
| 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 | ||||||||||
| 05/29 | 436 | 458 | 436 | 458 | +4.33% | 7,500 | 31億4288万 | +4.57% | 12.15 | 1.08 |
| 05/28 | 437 | 439 | 434 | 439 | +0.46% | 1,000 | 30億1250万 | +0.23% | 11.64 | 1.04 |
| 05/27 | 428 | 444 | 427 | 437 | +2.1% | 4,000 | 29億9878万 | -0.46% | 11.59 | 1.03 |
| 05/26 | 424 | 428 | 423 | 428 | +1.18% | 1,800 | 29億3702万 | -2.73% | 11.35 | 1.01 |
| 05/25 | 422 | 427 | 420 | 423 | +0.24% | 2,800 | 29億271万 | -4.08% | 11.22 | 1 |
| 05/22 | 421 | 424 | 421 | 422 | +0.24% | 3,600 | 28億9584万 | -4.74% | 11.19 | 1 |
| 05/21 | 423 | 427 | 420 | 421 | 0% | 4,900 | 28億8898万 | -5.18% | 11.17 | 0.99 |
| 05/20 | 431 | 431 | 420 | 421 | -0.47% | 11,800 | 28億8898万 | -5.61% | 11.17 | 0.99 |
| 05/19 | 423 | 425 | 421 | 423 | -0.47% | 7,800 | 29億271万 | -5.37% | 11.22 | 1 |
| 05/18 | 430 | 433 | 424 | 425 | -1.62% | 10,500 | 29億1643万 | -5.35% | 11.27 | 1 |
| 05/15 | 431 | 446 | 430 | 432 | +0.23% | 7,000 | 29億6447万 | -4% | 11.46 | 1.02 |
| 05/14 | 433 | 438 | 430 | 431 | -0.46% | 6,500 | 29億5760万 | -4.65% | 11.43 | 1.02 |
| 05/13 | 435 | 440 | 433 | 433 | -0.23% | 4,600 | 29億7133万 | -4.42% | 11.49 | 1.02 |
| 05/12 | 440 | 440 | 434 | 434 | -1.36% | 7,500 | 29億7819万 | -4.41% | 11.51 | 1.02 |
| 05/11 | 439 | 440 | 437 | 440 | 0% | 5,300 | 30億1936万 | -3.08% | 11.67 | 1.04 |
| 05/08 | 445 | 445 | 440 | 440 | -0.68% | 6,300 | 30億1936万 | -3.3% | 11.67 | 1.04 |
| 05/07 | 445 | 445 | 441 | 443 | -0.45% | 4,800 | 30億3995万 | -2.85% | 11.75 | 1.05 |
| 05/01 | 445 | 446 | 442 | 445 | 0% | 5,200 | 30億5367万 | -2.41% | 11.8 | 1.05 |
| 04/30 | 448 | 448 | 445 | 445 | -1.11% | 2,700 | 30億5367万 | -2.63% | 11.8 | 1.05 |
| 04/28 | 445 | 450 | 445 | 450 | +0.67% | 3,100 | 30億8799万 | -1.53% | 11.94 | 1.06 |
| 04/27 | 449 | 452 | 447 | 447 | -0.89% | 3,800 | 30億6740万 | -2.19% | 11.86 | 1.06 |
| 04/24 | 454 | 454 | 450 | 451 | -0.66% | 4,200 | 30億9485万 | -1.31% | 11.96 | 1.06 |
| 04/23 | 456 | 456 | 454 | 454 | -0.66% | 1,900 | 31億1543万 | -0.66% | 12.04 | 1.07 |
| 04/22 | 457 | 457 | 455 | 457 | 0% | 6,500 | 31億3602万 | -0.22% | 12.12 | 1.08 |
| 04/21 | 462 | 462 | 457 | 457 | -0.44% | 4,100 | 31億3602万 | -0.22% | 12.12 | 1.08 |
| 04/20 | 466 | 466 | 459 | 459 | -1.5% | 2,500 | 31億4974万 | +0.44% | 12.18 | 1.08 |
| 04/17 | 458 | 466 | 458 | 466 | +1.97% | 1,500 | 31億9778万 | +1.97% | 12.36 | 1.1 |
| 04/16 | 460 | 460 | 457 | 457 | 0% | 700 | 31億3602万 | 0% | 12.12 | 1.08 |
| 04/15 | 457 | 461 | 457 | 457 | 0% | 2,400 | 31億3602万 | 0% | 12.12 | 1.08 |
| 04/14 | 459 | 461 | 457 | 457 | -0.65% | 1,600 | 31億3602万 | 0% | 12.12 | 1.08 |
| 04/13 | 461 | 461 | 460 | 460 | -0.43% | 1,300 | 31億5661万 | +0.66% | 12.2 | 1.09 |
| 04/10 | 462 | 462 | 460 | 462 | 0% | 1,300 | 31億7033万 | +1.09% | 12.25 | 1.09 |
| 04/09 | 462 | 462 | 460 | 462 | +0.22% | 1,200 | 31億7033万 | +1.09% | 12.25 | 1.09 |
| 04/08 | 462 | 463 | 459 | 461 | 0% | 3,200 | 31億6347万 | +0.88% | 12.23 | 1.09 |
| 04/07 | 460 | 461 | 460 | 461 | +0.44% | 2,000 | 31億6347万 | +0.66% | 12.23 | 1.09 |
| 04/06 | 457 | 466 | 457 | 459 | +0.44% | 2,100 | 31億4974万 | +0.22% | 12.18 | 1.08 |
| 04/03 | 464 | 466 | 456 | 457 | 0% | 4,900 | 31億3602万 | -0.44% | 12.12 | 1.08 |
| 04/02 | 455 | 460 | 454 | 457 | +0.66% | 2,500 | 31億3602万 | -0.65% | 12.12 | 1.08 |
| 04/01 | 462 | 462 | 454 | 454 | -1.73% | 3,900 | 31億1543万 | -1.52% | 12.04 | 1.07 |
| 03/31 | 450 | 463 | 450 | 462 | +2.67% | 3,000 | 31億7033万 | +0.22% | 12.25 | 1.09 |
| 03/30 | 452 | 452 | 450 | 450 | -1.53% | 3,400 | 30億8799万 | -2.6% | 11.94 | 1.06 |
| 03/27 | 452 | 457 | 452 | 457 | -0.22% | 2,200 | 31億3602万 | -1.51% | 12.12 | 1.08 |
| 03/26 | 455 | 458 | 450 | 458 | +0.66% | 3,400 | 31億4288万 | -1.29% | 12.15 | 1.08 |
| 03/25 | 448 | 455 | 448 | 455 | +1.56% | 3,000 | 31億2230万 | -2.15% | 12.07 | 1.08 |
| 03/24 | 452 | 452 | 445 | 448 | -0.22% | 5,100 | 30億7426万 | -4.07% | 11.88 | 1.06 |
| 03/23 | 453 | 460 | 447 | 449 | -1.97% | 5,900 | 30億8112万 | -4.26% | 11.91 | 1.06 |
| 03/19 | 460 | 460 | 456 | 458 | -0.43% | 2,800 | 31億4288万 | -2.55% | 12.15 | 1.08 |
| 03/18 | 455 | 460 | 447 | 460 | +0.66% | 10,000 | 31億5661万 | -2.54% | 12.2 | 1.09 |
| 03/17 | 450 | 460 | 450 | 457 | +1.78% | 5,600 | 31億3602万 | -3.38% | 12.12 | 1.08 |
| 03/16 | 455 | 455 | 448 | 449 | -1.32% | 10,600 | 30億8112万 | -5.27% | 11.91 | 1.06 |
| 03/13 | 455 | 456 | 452 | 455 | 0% | 8,500 | 31億2230万 | -4.41% | 12.07 | 1.08 |
| 03/12 | 460 | 462 | 452 | 455 | -1.52% | 11,600 | 31億2230万 | -4.81% | 12.07 | 1.08 |
| 03/11 | 465 | 465 | 462 | 462 | -0.65% | 3,500 | 31億7033万 | -3.55% | 12.25 | 1.09 |
| 03/10 | 465 | 468 | 461 | 465 | +1.97% | 2,800 | 31億9092万 | -3.33% | 12.33 | 1.1 |
| 03/09 | 457 | 459 | 451 | 456 | -1.94% | 13,000 | 31億2916万 | -5.39% | 12.1 | 1.08 |
| 03/06 | 463 | 468 | 462 | 465 | +0.22% | 7,700 | 31億9092万 | -3.73% | 12.33 | 1.1 |
| 03/05 | 467 | 471 | 462 | 464 | +1.75% | 4,700 | 31億8406万 | -4.13% | 12.31 | 1.1 |
| 03/04 | 478 | 478 | 456 | 456 | -4% | 14,700 | 31億2916万 | -5.98% | 12.1 | 1.08 |
| 03/03 | 475 | 477 | 472 | 475 | -0.21% | 5,900 | 32億5954万 | -2.46% | 12.6 | 1.12 |
| 03/02 | 476 | 480 | 475 | 476 | 0% | 4,000 | 32億6640万 | -2.46% | 12.63 | 1.13 |
| 02/27 | 477 | 480 | 476 | 476 | 0% | 1,800 | 32億6640万 | -2.46% | 12.63 | 1.13 |
| 02/26 | 476 | 483 | 476 | 476 | +0.21% | 9,900 | 32億6640万 | -2.66% | 12.63 | 1.13 |
| 02/25 | 481 | 481 | 475 | 475 | -0.63% | 5,700 | 32億5954万 | -3.06% | 12.6 | 1.12 |
| 02/24 | 485 | 485 | 478 | 478 | -0.83% | 4,700 | 32億8013万 | -2.65% | 12.68 | 1.13 |
| 02/20 | 481 | 482 | 481 | 482 | +0.21% | 1,900 | 33億758万 | -2.03% | 12.79 | 1.14 |
| 02/19 | 479 | 482 | 478 | 481 | +0.84% | 4,300 | 33億71万 | -2.24% | 12.76 | 1.14 |
| 02/18 | 484 | 484 | 476 | 477 | -1.45% | 6,700 | 32億7326万 | -3.05% | 12.65 | 1.13 |
| 02/17 | 487 | 489 | 484 | 484 | 0% | 2,300 | 33億2130万 | -1.83% | 12.84 | 1.14 |
| 02/16 | 500 | 500 | 479 | 484 | -3.01% | 21,900 | 33億2130万 | -1.83% | 12.84 | 1.14 |
| 02/13 | 495 | 500 | 491 | 499 | +0.81% | 7,000 | 34億2423万 | +1.01% | 13.24 | 1.18 |
| 02/12 | 498 | 498 | 493 | 495 | +0.41% | 6,800 | 33億9678万 | +0.2% | 13.13 | 1.17 |
| 02/10 | 494 | 494 | 488 | 493 | +0.2% | 5,100 | 33億8306万 | -0.4% | 13.08 | 1.17 |
| 02/09 | 483 | 494 | 483 | 492 | +0.2% | 19,300 | 33億7620万 | -0.61% | 13.05 | 1.16 |
| 02/06 | 491 | 491 | 489 | 491 | -0.61% | 3,900 | 33億6934万 | -1.01% | 13.02 | 1.16 |
| 02/05 | 497 | 497 | 493 | 494 | +0.2% | 3,700 | 33億8992万 | -0.4% | 13.1 | 1.17 |
| 02/04 | 492 | 496 | 492 | 493 | +0.2% | 2,100 | 33億8306万 | -1% | 13.08 | 1.17 |
| 02/03 | 493 | 494 | 491 | 492 | -0.4% | 3,200 | 33億7620万 | -1.4% | 13.05 | 1.16 |
| 02/02 | 489 | 494 | 489 | 494 | +0.41% | 6,500 | 33億8992万 | -1.4% | 13.1 | 1.17 |
| 01/30 | 494 | 495 | 487 | 492 | +0.61% | 3,400 | 33億7620万 | -1.99% | 13.05 | 1.16 |
| 01/29 | 488 | 489 | 485 | 489 | +0.62% | 3,900 | 33億5561万 | -2.98% | 12.97 | 1.16 |
| 01/28 | 495 | 498 | 477 | 486 | -1.82% | 17,100 | 33億3502万 | -3.95% | 12.89 | 1.15 |
| 01/27 | 495 | 497 | 492 | 495 | -0.2% | 2,400 | 33億9678万 | -2.37% | 13.13 | 1.17 |
| 01/26 | 494 | 497 | 493 | 496 | -0.6% | 8,900 | 34億365万 | -2.36% | 13.16 | 1.17 |
| 01/23 | 503 | 503 | 496 | 499 | 0% | 9,000 | 34億2423万 | -1.96% | 13.24 | 1.18 |
| 01/22 | 496 | 500 | 495 | 499 | +0.6% | 3,600 | 34億2423万 | -2.16% | 13.24 | 1.18 |
| 01/21 | 494 | 496 | 491 | 496 | +0.4% | 4,400 | 34億365万 | -2.94% | 13.16 | 1.17 |
| 01/20 | 497 | 499 | 494 | 494 | -0.8% | 5,000 | 33億8992万 | -3.52% | 13.1 | 1.17 |
| 01/19 | 500 | 500 | 496 | 498 | -0.2% | 5,100 | 34億1737万 | -2.92% | 13.21 | 1.18 |
| 01/16 | 495 | 499 | 495 | 499 | +1.63% | 6,900 | 34億2423万 | -2.73% | 13.24 | 1.18 |
| 01/15 | 478 | 497 | 478 | 491 | +4.47% | 25,400 | 33億6934万 | -4.47% | 13.02 | 1.16 |
| 01/14 | 495 | 495 | 470 | 470 | -5.62% | 49,600 | 32億2523万 | -8.74% | 12.47 | 1.11 |
| 01/13 | 507 | 507 | 496 | 498 | -0.6% | 20,900 | 34億1737万 | -3.68% | 13.21 | 1.18 |
| 01/09 | 507 | 509 | 500 | 501 | -0.6% | 11,700 | 34億3796万 | -3.28% | 13.29 | 1.18 |
| 01/08 | 509 | 510 | 503 | 504 | -0.59% | 5,900 | 34億5854万 | -2.89% | 13.37 | 1.19 |
| 01/07 | 501 | 507 | 501 | 507 | +1% | 7,300 | 34億7913万 | -2.5% | 13.45 | 1.2 |
| 01/06 | 506 | 507 | 502 | 502 | -1.18% | 9,600 | 34億4482万 | -3.46% | 13.32 | 1.19 |
| 01/05 | 508 | 512 | 503 | 508 | +0.4% | 8,200 | 34億8599万 | -2.5% | 13.48 | 1.2 |
| 2025 | ||||||||||
| 12/30 | 506 | 506 | 502 | 506 | 0% | 14,600 | 34億7227万 | -3.07% | 12.51 | 1.17 |
| 12/29 | 520 | 520 | 505 | 506 | -3.25% | 30,300 | 34億7227万 | -3.07% | 12.51 | 1.17 |
| 12/26 | 523 | 525 | 518 | 523 | -0.38% | 81,300 | 35億8893万 | 0% | 12.93 | 1.21 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2016年 12月期 | 1,637 4,910 12/30 | 648 1,943 12/16 | 10,527,000 3,509,000 12/20 | 106億9741万 | 42億3321万 | 90億3942万 12/30 |
| 2017年 12月期 | 1,547 4,640 1/4 | 660 4/7 4/6 | 1,924,500 641,500 1/4 | 96億9296万 | 44億1282万 | 66億7005万 12/29 |
| 2018年 12月期 | 1,015 1/9 | 495 12/25 | 1,826,400 3/23 | 68億3663万 | 33億9678万 | 33億8962万 12/28 |
| 2019年 12月期 | 682 7/29 | 467 2/22 | 999,200 5/21 | 46億8002万 | 32億464万 | 39億4211万 12/30 |
| 2020年 12月期 | 785 1/21 | 236 3/13 | 1,564,700 12/29 | 53億8682万 | 16億1947万 | 44億3151万 12/30 |
| 2021年 12月期 | 1,038 4/12 | 495 8/20 | 1,032,100 1/4 | 71億2296万 | 33億9678万 | 36億6050万 12/30 |
| 2022年 12月期 | 595 11/25 | 400 5/13 | 506,400 10/18 | 40億8300万 | 27億4488万 | 31億8880万 12/30 |
| 2023年 12月期 | 668 8/14 | 486 10/31 | 154,900 3/6 | 45億8394万 | 33億3502万 | 34億1241万 12/29 |
| 2024年 12月期 | 630 1/29 | 344 8/5 | 593,300 1/29 | 43億2318万 | 23億6059万 | 31億540万 12/30 |
| 2025年 12月期 | 899 5/15 | 447 2/17 | 1,155,900 5/16 | 61億6911万 | 30億6740万 | 33億593万 12/30 |
| 最新 | 458 2026/5/29 | 7,500 | 31億4288万 | |||
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。
