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
10/01	505	519	505	507	+0.6%	10,200	-	+3.89%	-	-
09/30	501	504	496	504	+0.8%	6,000	-	+3.7%	-	-
09/29	490	501	489	500	+2.46%	8,600	-	+3.31%	-	-
09/28	488	491	481	488	-0.41%	5,300	-	+1.04%	-	-
09/25	491	492	490	490	-0.2%	2,700	-	+1.66%	-	-
09/24	490	491	487	491	0%	3,800	-	+2.08%	-	-
09/18	486	493	486	491	+0.61%	2,000	-	+2.29%	-	-
09/17	493	493	487	488	-0.41%	900	-	+1.88%	-	-
09/16	492	492	485	490	+0.41%	3,000	-	+2.51%	-	-
09/15	489	491	486	488	-0.2%	4,000	-	+2.09%	-	-
09/14	494	494	488	489	+0.62%	1,900	-	+2.52%	-	-
09/11	490	490	484	486	-0.61%	3,700	-	+1.89%	-	-
09/10	492	495	485	489	-0.61%	3,100	-	+2.73%	-	-
09/09	490	492	489	492	+0.2%	2,900	-	+3.58%	-	-
09/08	496	496	489	491	-0.2%	3,600	-	+3.59%	-	-
09/07	492	492	486	492	+0.2%	4,900	-	+4.02%	-	-
09/04	493	494	488	491	0%	4,100	-	+3.81%	-	-
09/03	488	491	487	491	+0.61%	2,100	-	+4.03%	-	-
09/02	489	495	487	488	-0.2%	3,300	-	+3.61%	-	-
09/01	488	492	485	489	+0.82%	5,000	-	+4.04%	-	-
08/31	476	485	473	485	+2.75%	7,000	-	+3.41%	-	-
08/28	470	476	466	472	+0.43%	4,400	-	+0.64%	-	-
08/27	467	475	465	470	+1.51%	6,600	-	+0.21%	-	-
08/26	467	467	463	463	-0.22%	2,300	-	-1.28%	-	-
08/25	466	467	463	464	-1.07%	6,000	-	-1.07%	-	-
08/24	466	469	464	469	+2.4%	5,200	-	0%	-	-
08/21	462	464	457	458	-0.87%	9,200	-	-2.35%	-	-
08/20	469	470	462	462	-1.07%	6,100	-	-1.49%	-	-
08/19	464	469	462	467	+0.86%	5,300	-	-0.21%	-	-
08/18	465	471	463	463	-0.64%	4,300	-	-1.07%	-	-
08/17	472	472	462	466	-1.27%	5,600	-	-0.43%	-	-
08/14	470	478	470	472	+0.21%	2,800	-	+0.85%	-	-
08/13	475	478	471	471	-0.84%	1,600	-	+0.86%	-	-
08/12	476	477	475	475	0%	1,400	-	+1.93%	-	-
08/10	473	476	471	475	+0.42%	3,200	-	+1.93%	-	-
08/07	470	474	466	473	+1.07%	1,000	-	+1.72%	-	-
08/06	468	470	468	468	0%	700	-	+0.65%	-	-
08/05	467	468	467	468	0%	1,400	-	+0.86%	-	-
08/04	472	472	467	468	-1.47%	3,400	-	+1.08%	-	-
08/03	471	475	468	475	+1.06%	2,800	-	+2.59%	-	-
07/31	471	471	467	470	+0.21%	1,000	-	+1.73%	-	-
07/30	465	474	465	469	+0.21%	1,800	-	+1.74%	-	-
07/29	470	473	467	468	-0.43%	1,200	-	+1.52%	-	-
07/28	475	475	469	470	-1.05%	1,600	-	+2.17%	-	-
07/27	470	475	470	475	+0.85%	5,800	-	+3.26%	-	-
07/24	467	472	467	471	0%	2,400	-	+2.61%	-	-
07/23	467	471	464	471	+1.29%	1,700	-	+2.61%	-	-
07/22	465	465	463	465	-0.43%	800	-	+1.31%	-	-
07/21	467	467	464	467	+1.52%	1,200	-	+1.74%	-	-
07/17	468	468	460	460	-1.5%	4,600	-	+0.22%	-	-
07/16	460	467	457	467	+1.52%	3,300	-	+1.52%	-	-
07/15	462	462	457	460	+0.44%	800	-	0%	-	-
07/14	455	460	455	458	-0.43%	2,700	-	-0.43%	-	-
07/13	458	460	457	460	+0.44%	1,200	-	0%	-	-
07/10	458	459	456	458	0%	1,500	-	-0.43%	-	-
07/09	463	463	456	458	+0.22%	1,500	-	-0.43%	-	-
07/08	459	460	457	457	+0.44%	1,300	-	-0.65%	-	-
07/07	462	462	455	455	-1.3%	1,900	-	-1.09%	-	-
07/06	460	461	457	461	+0.88%	2,800	-	+0.44%	-	-
07/03	452	460	452	457	0%	2,500	-	-0.22%	-	-
07/02	457	459	451	457	+0.88%	2,300	-	-0.22%	-	-
07/01	454	455	450	453	-0.22%	1,200	-	-0.88%	-	-
06/30	451	460	451	454	-0.44%	2,400	-	-0.66%	-	-
06/29	459	459	455	456	-0.22%	3,100	-	0%	-	-
06/26	448	461	448	457	+1.11%	10,700	-	+0.66%	-	-
06/25	452	462	451	452	-0.22%	4,300	-	-0.22%	-	-
06/24	445	462	440	453	0%	4,100	-	+0.22%	-	-
06/23	455	456	450	453	-1.31%	5,600	-	+0.44%	-	-
06/22	460	464	456	459	-0.65%	3,900	-	+2.23%	-	-
06/19	460	470	460	462	0%	2,800	-	+3.13%	-	-
06/18	466	467	462	462	-1.28%	1,400	-	+3.36%	-	-
06/17	463	469	461	468	+1.08%	3,900	-	+4.93%	-	-
06/16	469	469	462	463	-2.94%	4,600	-	+4.28%	-	-
06/15	472	478	461	477	+1.27%	14,700	-	+7.67%	-	-
06/12	473	473	462	471	-0.42%	8,100	-	+6.8%	-	-
06/11	471	473	465	473	+1.72%	4,200	-	+7.5%	-	-
06/10	460	472	460	465	+1.09%	4,700	-	+5.92%	-	-
06/09	460	467	457	460	+0.66%	5,700	-	+5.02%	-	-
06/08	459	461	456	457	-0.87%	3,600	-	+4.34%	-	-
06/05	458	461	455	461	+1.99%	4,900	-	+5.49%	-	-
06/04	448	458	446	452	-0.88%	6,200	-	+3.43%	-	-
06/03	443	456	439	456	+4.59%	4,700	-	+4.35%	-	-
06/02	441	441	436	436	-0.68%	1,100	-	-0.23%	-	-
06/01	453	453	426	439	-4.15%	8,200	-	+0.23%	-	-
05/29	436	458	436	458	+4.33%	7,500	-	+4.57%	-	-
05/28	437	439	434	439	+0.46%	1,000	-	+0.23%	-	-
05/27	428	444	427	437	+2.1%	4,000	-	-0.46%	-	-
05/26	424	428	423	428	+1.18%	1,800	-	-2.73%	-	-
05/25	422	427	420	423	+0.24%	2,800	-	-4.08%	-	-
05/22	421	424	421	422	+0.24%	3,600	-	-4.74%	-	-
05/21	423	427	420	421	0%	4,900	-	-5.18%	-	-
05/20	431	431	420	421	-0.47%	11,800	-	-5.61%	-	-
05/19	423	425	421	423	-0.47%	7,800	-	-5.37%	-	-
05/18	430	433	424	425	-1.62%	10,500	-	-5.35%	-	-
05/15	431	446	430	432	+0.23%	7,000	-	-4%	-	-
05/14	433	438	430	431	-0.46%	6,500	-	-4.65%	-	-
05/13	435	440	433	433	-0.23%	4,600	-	-4.42%	-	-
05/12	440	440	434	434	-1.36%	7,500	-	-4.41%	-	-
05/11	439	440	437	440	0%	5,300	-	-3.08%	-	-
05/08	445	445	440	440	-0.68%	6,300	-	-3.3%	-	-

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
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	507 2026/10/1		10,200	34億7913万

シンシア（7782）の時価総額の推移

2026/05/08～2026/10/01

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート