シンシア（7782）の株価チャート
株価
8/20
- 前日 (8/19)
- 467
- 始値
- 469
- 高値
- 470
- 安値
- 462
- 終値 -1.07%
- 462
- 出来高 +15.09%
- 6,100
乖離率
- 株価（5日）
移動平均値 - -0.86%
466 - 株価（25日）
移動平均値 - -1.49%
469 - 出来高（5日）
移動平均値 - +26.56%
4,820
2026/03/26～2026/08/20
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 | ||||||||||
| 08/20 | 469 | 470 | 462 | 462 | -1.07% | 6,100 | 31億7033万 | -1.49% | 12.36 | 1.07 |
| 08/19 | 464 | 469 | 462 | 467 | +0.86% | 5,300 | 32億464万 | -0.21% | 12.5 | 1.08 |
| 08/18 | 465 | 471 | 463 | 463 | -0.64% | 4,300 | 31億7719万 | -1.07% | 12.39 | 1.07 |
| 08/17 | 472 | 472 | 462 | 466 | -1.27% | 5,600 | 31億9778万 | -0.43% | 12.47 | 1.08 |
| 08/14 | 470 | 478 | 470 | 472 | +0.21% | 2,800 | 32億3895万 | +0.85% | 12.63 | 1.09 |
| 08/13 | 475 | 478 | 471 | 471 | -0.84% | 1,600 | 32億3209万 | +0.86% | 12.6 | 1.09 |
| 08/12 | 476 | 477 | 475 | 475 | 0% | 1,400 | 32億5954万 | +1.93% | 12.71 | 1.1 |
| 08/10 | 473 | 476 | 471 | 475 | +0.42% | 3,200 | 32億5954万 | +1.93% | 12.71 | 1.1 |
| 08/07 | 470 | 474 | 466 | 473 | +1.07% | 1,000 | 32億4582万 | +1.72% | 12.66 | 1.1 |
| 08/06 | 468 | 470 | 468 | 468 | 0% | 700 | 32億1150万 | +0.65% | 12.52 | 1.08 |
| 08/05 | 467 | 468 | 467 | 468 | 0% | 1,400 | 32億1150万 | +0.86% | 12.52 | 1.08 |
| 08/04 | 472 | 472 | 467 | 468 | -1.47% | 3,400 | 32億1150万 | +1.08% | 12.52 | 1.08 |
| 08/03 | 471 | 475 | 468 | 475 | +1.06% | 2,800 | 32億5954万 | +2.59% | 12.71 | 1.1 |
| 07/31 | 471 | 471 | 467 | 470 | +0.21% | 1,000 | 32億2523万 | +1.73% | 12.58 | 1.09 |
| 07/30 | 465 | 474 | 465 | 469 | +0.21% | 1,800 | 32億1837万 | +1.74% | 12.55 | 1.09 |
| 07/29 | 470 | 473 | 467 | 468 | -0.43% | 1,200 | 32億1150万 | +1.52% | 12.52 | 1.08 |
| 07/28 | 475 | 475 | 469 | 470 | -1.05% | 1,600 | 32億2523万 | +2.17% | 12.58 | 1.09 |
| 07/27 | 470 | 475 | 470 | 475 | +0.85% | 5,800 | 32億5954万 | +3.26% | 12.71 | 1.1 |
| 07/24 | 467 | 472 | 467 | 471 | 0% | 2,400 | 32億3209万 | +2.61% | 12.6 | 1.09 |
| 07/23 | 467 | 471 | 464 | 471 | +1.29% | 1,700 | 32億3209万 | +2.61% | 12.6 | 1.09 |
| 07/22 | 465 | 465 | 463 | 465 | -0.43% | 800 | 31億9092万 | +1.31% | 12.44 | 1.08 |
| 07/21 | 467 | 467 | 464 | 467 | +1.52% | 1,200 | 32億464万 | +1.74% | 12.5 | 1.08 |
| 07/17 | 468 | 468 | 460 | 460 | -1.5% | 4,600 | 31億5661万 | +0.22% | 12.31 | 1.07 |
| 07/16 | 460 | 467 | 457 | 467 | +1.52% | 3,300 | 32億464万 | +1.52% | 12.5 | 1.08 |
| 07/15 | 462 | 462 | 457 | 460 | +0.44% | 800 | 31億5661万 | 0% | 12.31 | 1.07 |
| 07/14 | 455 | 460 | 455 | 458 | -0.43% | 2,700 | 31億4288万 | -0.43% | 12.25 | 1.06 |
| 07/13 | 458 | 460 | 457 | 460 | +0.44% | 1,200 | 31億5661万 | 0% | 12.31 | 1.07 |
| 07/10 | 458 | 459 | 456 | 458 | 0% | 1,500 | 31億4288万 | -0.43% | 12.25 | 1.06 |
| 07/09 | 463 | 463 | 456 | 458 | +0.22% | 1,500 | 31億4288万 | -0.43% | 12.25 | 1.06 |
| 07/08 | 459 | 460 | 457 | 457 | +0.44% | 1,300 | 31億3602万 | -0.65% | 12.23 | 1.06 |
| 07/07 | 462 | 462 | 455 | 455 | -1.3% | 1,900 | 31億2230万 | -1.09% | 12.17 | 1.05 |
| 07/06 | 460 | 461 | 457 | 461 | +0.88% | 2,800 | 31億6347万 | +0.44% | 12.33 | 1.07 |
| 07/03 | 452 | 460 | 452 | 457 | 0% | 2,500 | 31億3602万 | -0.22% | 12.23 | 1.06 |
| 07/02 | 457 | 459 | 451 | 457 | +0.88% | 2,300 | 31億3602万 | -0.22% | 12.23 | 1.06 |
| 07/01 | 454 | 455 | 450 | 453 | -0.22% | 1,200 | 31億857万 | -0.88% | 12.12 | 1.05 |
| 06/30 | 451 | 460 | 451 | 454 | -0.44% | 2,400 | 31億1543万 | -0.66% | 12.15 | 1.04 |
| 06/29 | 459 | 459 | 455 | 456 | -0.22% | 3,100 | 31億2916万 | 0% | 12.2 | 1.05 |
| 06/26 | 448 | 461 | 448 | 457 | +1.11% | 10,700 | 31億3602万 | +0.66% | 12.23 | 1.05 |
| 06/25 | 452 | 462 | 451 | 452 | -0.22% | 4,300 | 31億171万 | -0.22% | 12.09 | 1.04 |
| 06/24 | 445 | 462 | 440 | 453 | 0% | 4,100 | 31億857万 | +0.22% | 12.12 | 1.04 |
| 06/23 | 455 | 456 | 450 | 453 | -1.31% | 5,600 | 31億857万 | +0.44% | 12.12 | 1.04 |
| 06/22 | 460 | 464 | 456 | 459 | -0.65% | 3,900 | 31億4974万 | +2.23% | 12.28 | 1.05 |
| 06/19 | 460 | 470 | 460 | 462 | 0% | 2,800 | 31億7033万 | +3.13% | 12.36 | 1.06 |
| 06/18 | 466 | 467 | 462 | 462 | -1.28% | 1,400 | 31億7033万 | +3.36% | 12.36 | 1.06 |
| 06/17 | 463 | 469 | 461 | 468 | +1.08% | 3,900 | 32億1150万 | +4.93% | 12.52 | 1.08 |
| 06/16 | 469 | 469 | 462 | 463 | -2.94% | 4,600 | 31億7719万 | +4.28% | 12.39 | 1.06 |
| 06/15 | 472 | 478 | 461 | 477 | +1.27% | 14,700 | 32億7326万 | +7.67% | 12.76 | 1.1 |
| 06/12 | 473 | 473 | 462 | 471 | -0.42% | 8,100 | 32億3209万 | +6.8% | 12.6 | 1.08 |
| 06/11 | 471 | 473 | 465 | 473 | +1.72% | 4,200 | 32億4582万 | +7.5% | 12.66 | 1.09 |
| 06/10 | 460 | 472 | 460 | 465 | +1.09% | 4,700 | 31億9092万 | +5.92% | 12.44 | 1.07 |
| 06/09 | 460 | 467 | 457 | 460 | +0.66% | 5,700 | 31億5661万 | +5.02% | 12.31 | 1.06 |
| 06/08 | 459 | 461 | 456 | 457 | -0.87% | 3,600 | 31億3602万 | +4.34% | 12.23 | 1.05 |
| 06/05 | 458 | 461 | 455 | 461 | +1.99% | 4,900 | 31億6347万 | +5.49% | 12.33 | 1.06 |
| 06/04 | 448 | 458 | 446 | 452 | -0.88% | 6,200 | 31億171万 | +3.43% | 12.09 | 1.04 |
| 06/03 | 443 | 456 | 439 | 456 | +4.59% | 4,700 | 31億2916万 | +4.35% | 12.2 | 1.05 |
| 06/02 | 441 | 441 | 436 | 436 | -0.68% | 1,100 | 29億9191万 | -0.23% | 11.67 | 1 |
| 06/01 | 453 | 453 | 426 | 439 | -4.15% | 8,200 | 30億1250万 | +0.23% | 11.75 | 1.01 |
| 05/29 | 436 | 458 | 436 | 458 | +4.33% | 7,500 | 31億4288万 | +4.57% | 12.25 | 1.05 |
| 05/28 | 437 | 439 | 434 | 439 | +0.46% | 1,000 | 30億1250万 | +0.23% | 11.75 | 1.01 |
| 05/27 | 428 | 444 | 427 | 437 | +2.1% | 4,000 | 29億9878万 | -0.46% | 11.69 | 1 |
| 05/26 | 424 | 428 | 423 | 428 | +1.18% | 1,800 | 29億3702万 | -2.73% | 11.45 | 0.98 |
| 05/25 | 422 | 427 | 420 | 423 | +0.24% | 2,800 | 29億271万 | -4.08% | 11.32 | 0.97 |
| 05/22 | 421 | 424 | 421 | 422 | +0.24% | 3,600 | 28億9584万 | -4.74% | 11.29 | 0.97 |
| 05/21 | 423 | 427 | 420 | 421 | 0% | 4,900 | 28億8898万 | -5.18% | 11.26 | 0.97 |
| 05/20 | 431 | 431 | 420 | 421 | -0.47% | 11,800 | 28億8898万 | -5.61% | 11.26 | 0.97 |
| 05/19 | 423 | 425 | 421 | 423 | -0.47% | 7,800 | 29億271万 | -5.37% | 11.32 | 0.97 |
| 05/18 | 430 | 433 | 424 | 425 | -1.62% | 10,500 | 29億1643万 | -5.35% | 11.37 | 0.98 |
| 05/15 | 431 | 446 | 430 | 432 | +0.23% | 7,000 | 29億6447万 | -4% | 11.56 | 0.99 |
| 05/14 | 433 | 438 | 430 | 431 | -0.46% | 6,500 | 29億5760万 | -4.65% | 11.53 | 0.99 |
| 05/13 | 435 | 440 | 433 | 433 | -0.23% | 4,600 | 29億7133万 | -4.42% | 11.59 | 1 |
| 05/12 | 440 | 440 | 434 | 434 | -1.36% | 7,500 | 29億7819万 | -4.41% | 11.61 | 1 |
| 05/11 | 439 | 440 | 437 | 440 | 0% | 5,300 | 30億1936万 | -3.08% | 11.77 | 1.01 |
| 05/08 | 445 | 445 | 440 | 440 | -0.68% | 6,300 | 30億1936万 | -3.3% | 11.77 | 1.01 |
| 05/07 | 445 | 445 | 441 | 443 | -0.45% | 4,800 | 30億3995万 | -2.85% | 11.85 | 1.02 |
| 05/01 | 445 | 446 | 442 | 445 | 0% | 5,200 | 30億5367万 | -2.41% | 11.91 | 1.02 |
| 04/30 | 448 | 448 | 445 | 445 | -1.11% | 2,700 | 30億5367万 | -2.63% | 11.91 | 1.02 |
| 04/28 | 445 | 450 | 445 | 450 | +0.67% | 3,100 | 30億8799万 | -1.53% | 12.04 | 1.03 |
| 04/27 | 449 | 452 | 447 | 447 | -0.89% | 3,800 | 30億6740万 | -2.19% | 11.96 | 1.03 |
| 04/24 | 454 | 454 | 450 | 451 | -0.66% | 4,200 | 30億9485万 | -1.31% | 12.07 | 1.04 |
| 04/23 | 456 | 456 | 454 | 454 | -0.66% | 1,900 | 31億1543万 | -0.66% | 12.15 | 1.04 |
| 04/22 | 457 | 457 | 455 | 457 | 0% | 6,500 | 31億3602万 | -0.22% | 12.23 | 1.05 |
| 04/21 | 462 | 462 | 457 | 457 | -0.44% | 4,100 | 31億3602万 | -0.22% | 12.23 | 1.05 |
| 04/20 | 466 | 466 | 459 | 459 | -1.5% | 2,500 | 31億4974万 | +0.44% | 12.28 | 1.05 |
| 04/17 | 458 | 466 | 458 | 466 | +1.97% | 1,500 | 31億9778万 | +1.97% | 12.47 | 1.07 |
| 04/16 | 460 | 460 | 457 | 457 | 0% | 700 | 31億3602万 | 0% | 12.23 | 1.05 |
| 04/15 | 457 | 461 | 457 | 457 | 0% | 2,400 | 31億3602万 | 0% | 12.23 | 1.05 |
| 04/14 | 459 | 461 | 457 | 457 | -0.65% | 1,600 | 31億3602万 | 0% | 12.23 | 1.05 |
| 04/13 | 461 | 461 | 460 | 460 | -0.43% | 1,300 | 31億5661万 | +0.66% | 12.31 | 1.06 |
| 04/10 | 462 | 462 | 460 | 462 | 0% | 1,300 | 31億7033万 | +1.09% | 12.36 | 1.06 |
| 04/09 | 462 | 462 | 460 | 462 | +0.22% | 1,200 | 31億7033万 | +1.09% | 12.36 | 1.06 |
| 04/08 | 462 | 463 | 459 | 461 | 0% | 3,200 | 31億6347万 | +0.88% | 12.33 | 1.06 |
| 04/07 | 460 | 461 | 460 | 461 | +0.44% | 2,000 | 31億6347万 | +0.66% | 12.33 | 1.06 |
| 04/06 | 457 | 466 | 457 | 459 | +0.44% | 2,100 | 31億4974万 | +0.22% | 12.28 | 1.05 |
| 04/03 | 464 | 466 | 456 | 457 | 0% | 4,900 | 31億3602万 | -0.44% | 12.23 | 1.05 |
| 04/02 | 455 | 460 | 454 | 457 | +0.66% | 2,500 | 31億3602万 | -0.65% | 12.23 | 1.05 |
| 04/01 | 462 | 462 | 454 | 454 | -1.73% | 3,900 | 31億1543万 | -1.52% | 12.15 | 1.04 |
| 03/31 | 450 | 463 | 450 | 462 | +2.67% | 3,000 | 31億7033万 | +0.22% | 12.36 | 1.09 |
| 03/30 | 452 | 452 | 450 | 450 | -1.53% | 3,400 | 30億8799万 | -2.6% | 12.04 | 1.06 |
| 03/27 | 452 | 457 | 452 | 457 | -0.22% | 2,200 | 31億3602万 | -1.51% | 12.23 | 1.08 |
| 03/26 | 455 | 458 | 450 | 458 | +0.66% | 3,400 | 31億4288万 | -1.29% | 12.25 | 1.08 |
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 | |
| 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 | +1.6% 1/25 | -12.37% 2/2 |
| 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 | +26.04% 5/16 | -20.19% 4/6 |
| 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 | +11.99% 3/23 | -29.73% 2/16 |
| 2019年 12月期 | 682 7/29 | 467 2/22 | 999,200 5/21 | 46億8002万 | 32億464万 | +22.95% 3/14 | -7.36% 5/17 |
| 2020年 12月期 | 785 1/21 | 236 3/13 | 1,564,700 12/29 | 53億8682万 | 16億1947万 | +66.88% 1/4 | -50.4% 3/13 |
| 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 | +19.54% 2/18 | -23.96% 5/18 |
| 2022年 12月期 | 595 11/25 | 400 5/13 | 506,400 10/18 | 40億8300万 | 27億4488万 | +15.61% 8/17 | -13.14% 3/7 |
| 2023年 12月期 | 668 8/14 | 486 10/31 | 154,900 3/6 | 45億8394万 | 33億3502万 | +21.23% 3/6 | -11.01% 8/17 |
| 2024年 12月期 | 630 1/29 | 344 8/5 | 593,300 1/29 | 43億2318万 | 23億6059万 | +12.25% 11/19 | -21.9% 8/5 |
| 2025年 12月期 | 899 5/15 | 447 2/17 | 1,155,900 5/16 | 61億6911万 | 30億6740万 | +26.96% 4/11 | -13.82% 5/19 |
| 最新 | 462 2026/8/20 | 6,100 | 31億7033万 | -1.49% 469 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- -30%（0.7倍）
- 2018/12/28 vs 2017/12/29
- -44%（0.56倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- 11%（1.11倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/12/30 vs 2023/12/29
- -10%（0.9倍）
- 2025/12/30 vs 2024/12/30
- 4%（1.04倍）
- 2026/08/20 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
236円（2020/03/13） - 96%（1.96倍）
462円（8/20）
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。
