- 8130
- 2026/10/29
- 時価
- 1864億円
- PER 予
- 13.72倍
- 2010年以降
- 6.15-364.3倍
（2010-2026年） - PBR
- 1.52倍
- 2010年以降
- 0.51-2倍
（2010-2026年） - 配当 予
- 4.92%
- ROE 予
- 11.11%
- ROA 予
- 7.27%
- 資料
- Link
- CSV,JSON
サンゲツ（8130）の株価チャート
株価
10/29
- 前日 (10/28)
- 3,135
- 始値
- 3,145
- 高値
- 3,155
- 安値
- 3,115
- 終値 +0.48%
- 3,150
- 出来高 +188.26%
- 341,300
乖離率
- 株価（5日）
移動平均値 - -0.91%
3,179 - 株価（25日）
移動平均値 - -0.63%
3,170 - 出来高（5日）
移動平均値 - +112.41%
160,680
2026/06/04～2026/10/29
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 | ||||||||||
| 10/29 | 3,145 | 3,155 | 3,115 | 3,150 | +0.48% | 341,300 | - | -0.63% | - | - |
| 10/28 | 3,190 | 3,195 | 3,130 | 3,135 | -1.88% | 118,400 | - | -1.17% | - | - |
| 10/27 | 3,220 | 3,225 | 3,185 | 3,195 | -0.93% | 77,100 | - | +0.6% | - | - |
| 10/26 | 3,190 | 3,225 | 3,190 | 3,225 | +1.1% | 118,400 | - | +1.54% | - | - |
| 10/23 | 3,200 | 3,225 | 3,185 | 3,190 | +0.31% | 148,200 | - | +0.47% | - | - |
| 10/22 | 3,160 | 3,185 | 3,160 | 3,180 | +0.47% | 65,600 | - | +0.16% | - | - |
| 10/21 | 3,200 | 3,200 | 3,155 | 3,165 | -0.63% | 82,900 | - | -0.31% | - | - |
| 10/20 | 3,190 | 3,195 | 3,165 | 3,185 | -0.16% | 64,900 | - | +0.31% | - | - |
| 10/19 | 3,190 | 3,210 | 3,180 | 3,190 | -0.31% | 94,200 | - | +0.47% | - | - |
| 10/16 | 3,195 | 3,210 | 3,180 | 3,200 | +0.47% | 146,800 | - | +0.82% | - | - |
| 10/15 | 3,175 | 3,195 | 3,160 | 3,185 | +0.47% | 100,300 | - | +0.38% | - | - |
| 10/14 | 3,180 | 3,190 | 3,165 | 3,170 | -0.78% | 78,700 | - | -0.09% | - | - |
| 10/13 | 3,170 | 3,195 | 3,155 | 3,195 | +1.43% | 88,100 | - | +0.66% | - | - |
| 10/09 | 3,125 | 3,170 | 3,125 | 3,150 | +0.8% | 107,500 | - | -0.72% | - | - |
| 10/08 | 3,145 | 3,145 | 3,095 | 3,125 | -0.64% | 116,200 | - | -1.64% | - | - |
| 10/07 | 3,125 | 3,145 | 3,120 | 3,145 | +0.8% | 73,300 | - | -1.13% | - | - |
| 10/06 | 3,125 | 3,140 | 3,110 | 3,120 | 0% | 89,600 | - | -2.01% | - | - |
| 10/05 | 3,120 | 3,125 | 3,100 | 3,120 | 0% | 156,200 | - | -2.13% | - | - |
| 10/02 | 3,150 | 3,150 | 3,110 | 3,120 | -0.95% | 125,000 | - | -2.23% | - | - |
| 10/01 | 3,125 | 3,170 | 3,125 | 3,150 | 0% | 130,300 | - | -1.38% | - | - |
| 09/30 | 3,120 | 3,160 | 3,110 | 3,150 | +0.8% | 157,200 | - | -1.41% | - | - |
| 09/29 | 3,145 | 3,155 | 3,120 | 3,125 | -2.8% | 143,100 | - | -2.25% | - | - |
| 09/28 | 3,245 | 3,245 | 3,210 | 3,215 | -0.62% | 236,200 | - | +0.5% | - | - |
| 09/25 | 3,240 | 3,245 | 3,225 | 3,235 | +0.47% | 131,500 | - | +1.19% | - | - |
| 09/24 | 3,215 | 3,235 | 3,205 | 3,220 | +0.16% | 123,100 | - | +0.81% | - | - |
| 09/18 | 3,230 | 3,235 | 3,210 | 3,215 | -0.46% | 178,800 | - | +0.78% | - | - |
| 09/17 | 3,210 | 3,230 | 3,205 | 3,230 | +0.78% | 103,500 | - | +1.32% | - | - |
| 09/16 | 3,210 | 3,210 | 3,185 | 3,205 | +0.63% | 89,000 | - | +0.66% | - | - |
| 09/15 | 3,210 | 3,220 | 3,185 | 3,185 | -0.62% | 103,200 | - | +0.13% | - | - |
| 09/14 | 3,200 | 3,210 | 3,190 | 3,205 | +0.94% | 87,200 | - | +0.85% | - | - |
| 09/11 | 3,195 | 3,200 | 3,150 | 3,175 | +0.32% | 148,400 | - | +0.03% | - | - |
| 09/10 | 3,160 | 3,165 | 3,145 | 3,165 | -0.16% | 103,900 | - | -0.25% | - | - |
| 09/09 | 3,160 | 3,185 | 3,145 | 3,170 | 0% | 95,200 | - | +0.09% | - | - |
| 09/08 | 3,170 | 3,190 | 3,165 | 3,170 | -0.16% | 66,000 | - | +0.28% | - | - |
| 09/07 | 3,180 | 3,200 | 3,170 | 3,175 | -0.16% | 66,200 | - | +0.57% | - | - |
| 09/04 | 3,185 | 3,205 | 3,180 | 3,180 | -0.47% | 110,700 | - | +0.86% | - | - |
| 09/03 | 3,190 | 3,210 | 3,190 | 3,195 | +0.16% | 82,800 | - | +1.36% | - | - |
| 09/02 | 3,220 | 3,235 | 3,190 | 3,190 | -1.69% | 146,700 | - | +1.27% | - | - |
| 09/01 | 3,220 | 3,245 | 3,215 | 3,245 | +0.78% | 100,600 | - | +3.11% | - | - |
| 08/31 | 3,235 | 3,240 | 3,205 | 3,220 | -0.31% | 141,800 | - | +2.55% | - | - |
| 08/28 | 3,185 | 3,230 | 3,185 | 3,230 | +0.62% | 130,400 | - | +3.13% | - | - |
| 08/27 | 3,190 | 3,225 | 3,185 | 3,210 | +0.31% | 60,400 | - | +2.79% | - | - |
| 08/26 | 3,200 | 3,215 | 3,190 | 3,200 | +0.63% | 107,400 | - | +2.7% | - | - |
| 08/25 | 3,215 | 3,225 | 3,180 | 3,180 | -0.47% | 73,200 | - | +2.32% | - | - |
| 08/24 | 3,185 | 3,205 | 3,175 | 3,195 | +0.47% | 103,000 | - | +3.03% | - | - |
| 08/21 | 3,180 | 3,190 | 3,165 | 3,180 | 0% | 71,300 | - | +2.81% | - | - |
| 08/20 | 3,175 | 3,190 | 3,160 | 3,180 | +0.47% | 115,100 | - | +3.05% | - | - |
| 08/19 | 3,180 | 3,180 | 3,140 | 3,165 | 0% | 121,400 | - | +2.83% | - | - |
| 08/18 | 3,130 | 3,180 | 3,120 | 3,165 | +1.12% | 154,200 | - | +3.06% | - | - |
| 08/17 | 3,150 | 3,155 | 3,130 | 3,130 | -0.63% | 80,700 | - | +2.15% | - | - |
| 08/14 | 3,125 | 3,155 | 3,120 | 3,150 | +0.64% | 90,900 | - | +2.97% | - | - |
| 08/13 | 3,135 | 3,155 | 3,125 | 3,130 | -0.16% | 107,500 | - | +2.52% | - | - |
| 08/12 | 3,115 | 3,150 | 3,115 | 3,135 | +0.8% | 136,600 | - | +2.82% | - | - |
| 08/10 | 3,140 | 3,145 | 3,100 | 3,110 | 0% | 173,100 | - | +2.17% | - | - |
| 08/07 | 3,160 | 3,165 | 3,110 | 3,110 | -1.11% | 264,400 | - | +2.34% | - | - |
| 08/06 | 3,030 | 3,190 | 3,020 | 3,145 | +3.97% | 388,700 | - | +3.66% | - | - |
| 08/05 | 3,015 | 3,025 | 2,994 | 3,025 | +0.33% | 160,900 | - | 0% | - | - |
| 08/04 | 3,070 | 3,070 | 3,000 | 3,015 | -1.31% | 145,200 | - | -0.23% | - | - |
| 08/03 | 3,095 | 3,095 | 3,035 | 3,055 | -1.29% | 170,100 | - | +1.16% | - | - |
| 07/31 | 3,095 | 3,115 | 3,085 | 3,095 | -1.75% | 338,300 | - | +2.62% | - | - |
| 07/30 | 3,145 | 3,155 | 3,120 | 3,150 | +0.16% | 218,900 | - | +4.69% | - | - |
| 07/29 | 3,120 | 3,170 | 3,110 | 3,145 | +1.29% | 186,900 | - | +4.9% | - | - |
| 07/28 | 3,100 | 3,115 | 3,080 | 3,105 | +0.65% | 185,300 | - | +3.92% | - | - |
| 07/27 | 3,035 | 3,085 | 3,035 | 3,085 | +2.15% | 267,800 | - | +3.56% | - | - |
| 07/24 | 2,990 | 3,025 | 2,987 | 3,020 | +0.5% | 164,300 | - | +1.65% | - | - |
| 07/23 | 3,010 | 3,020 | 2,988 | 3,005 | -0.83% | 187,600 | - | +1.35% | - | - |
| 07/22 | 3,000 | 3,030 | 2,993 | 3,030 | +1% | 241,800 | - | +2.36% | - | - |
| 07/21 | 3,030 | 3,045 | 3,000 | 3,000 | -0.17% | 174,400 | - | +1.52% | - | - |
| 07/17 | 3,015 | 3,035 | 2,993 | 3,005 | +0.3% | 192,900 | - | +1.83% | - | - |
| 07/16 | 2,995 | 3,020 | 2,986 | 2,996 | +0.17% | 144,200 | - | +1.66% | - | - |
| 07/15 | 3,015 | 3,015 | 2,986 | 2,991 | 0% | 162,300 | - | +1.67% | - | - |
| 07/14 | 2,999 | 3,015 | 2,989 | 2,991 | +0.3% | 177,600 | - | +1.8% | - | - |
| 07/13 | 2,996 | 3,010 | 2,972 | 2,982 | -0.27% | 157,200 | - | +1.71% | - | - |
| 07/10 | 3,010 | 3,015 | 2,979 | 2,990 | -0.33% | 265,000 | - | +2.15% | - | - |
| 07/09 | 3,015 | 3,025 | 3,000 | 3,000 | -0.5% | 154,300 | - | +2.67% | - | - |
| 07/08 | 3,020 | 3,040 | 3,010 | 3,015 | -0.17% | 205,300 | - | +3.36% | - | - |
| 07/07 | 3,025 | 3,030 | 3,015 | 3,020 | +0.17% | 127,100 | - | +3.82% | - | - |
| 07/06 | 3,015 | 3,030 | 3,010 | 3,015 | +1.01% | 135,400 | - | +3.89% | - | - |
| 07/03 | 2,999 | 3,025 | 2,985 | 2,985 | +0.17% | 202,200 | - | +3.07% | - | - |
| 07/02 | 2,958 | 2,985 | 2,946 | 2,980 | +2.12% | 180,100 | - | +3.01% | - | - |
| 07/01 | 2,964 | 2,969 | 2,917 | 2,918 | -1.65% | 231,800 | - | +0.97% | - | - |
| 06/30 | 2,964 | 2,973 | 2,945 | 2,967 | +0.37% | 189,300 | - | +2.66% | - | - |
| 06/29 | 2,941 | 2,982 | 2,940 | 2,956 | +0.2% | 261,700 | - | +2.35% | - | - |
| 06/26 | 2,928 | 2,950 | 2,914 | 2,950 | +0.99% | 256,400 | - | +2.22% | - | - |
| 06/25 | 2,910 | 2,929 | 2,899 | 2,921 | +1.11% | 171,500 | - | +1.28% | - | - |
| 06/24 | 2,873 | 2,896 | 2,873 | 2,889 | +0.59% | 249,700 | - | +0.14% | - | - |
| 06/23 | 2,881 | 2,893 | 2,872 | 2,872 | -0.38% | 202,500 | - | -0.55% | - | - |
| 06/22 | 2,880 | 2,890 | 2,871 | 2,883 | -0.03% | 164,300 | - | -0.35% | - | - |
| 06/19 | 2,881 | 2,899 | 2,877 | 2,884 | +0.1% | 231,600 | - | -0.45% | - | - |
| 06/18 | 2,890 | 2,898 | 2,875 | 2,881 | -0.31% | 215,300 | - | -0.72% | - | - |
| 06/17 | 2,919 | 2,924 | 2,890 | 2,890 | -0.52% | 154,800 | - | -0.55% | - | - |
| 06/16 | 2,890 | 2,916 | 2,879 | 2,905 | +0.35% | 166,500 | - | -0.14% | - | - |
| 06/15 | 2,910 | 2,917 | 2,889 | 2,895 | +0.21% | 179,000 | - | -0.62% | - | - |
| 06/12 | 2,870 | 2,911 | 2,869 | 2,889 | +0.14% | 213,900 | - | -0.93% | - | - |
| 06/11 | 2,885 | 2,888 | 2,860 | 2,885 | +0.31% | 147,500 | - | -1.2% | - | - |
| 06/10 | 2,862 | 2,882 | 2,859 | 2,876 | +0.95% | 189,800 | - | -1.68% | - | - |
| 06/09 | 2,887 | 2,891 | 2,849 | 2,849 | -0.59% | 202,600 | - | -2.76% | - | - |
| 06/08 | 2,869 | 2,889 | 2,845 | 2,866 | -0.1% | 242,600 | - | -2.35% | - | - |
| 06/05 | 2,861 | 2,893 | 2,860 | 2,869 | +0.56% | 169,900 | - | -2.45% | - | - |
| 06/04 | 2,838 | 2,853 | 2,831 | 2,853 | +0.53% | 157,000 | - | -3.12% | - | - |
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 | |
| 2007年 3月期 | 1,700 3,400 4/3 | 1,330 2,660 6/14 | 360,800 180,400 9/25 | - | - | +4.56% 7/10 | -11.7% 6/8 |
| 2008年 3月期 | 1,425 2,850 4/5 | 973 1,946 3/17 | 354,400 177,200 5/25 | - | - | +4.7% 12/11 12/7 | -8.87% 3/17 |
| 2009年 3月期 | 1,140 2,280 4/3 | 653 1,305 10/16 | 497,200 248,600 10/29 | - | - | +33.71% 11/5 | -25.71% 10/10 |
| 2010年 3月期 | 1,095 2,190 5/13 2,190 4/15 | 954 1,907 11/17 | 214,400 107,200 10/29 | - | - | +7.41% 1/14 | -6.92% 5/7 |
| 2011年 3月期 | 1,090 2,180 4/2 | 751 1,501 3/15 | 362,000 181,000 3/11 | 876億984万 | 603億2218万 | +8.29% 12/16 12/15 | -17.49% 3/15 |
| 2012年 3月期 | 1,110 2,220 3/27 | 897 1,794 8/9 | 236,200 118,100 10/28 | 892億1736万 | 720億9727万 | +5.77% 9/30 | -6.74% 8/9 |
| 2013年 3月期 | 1,275 2,549 3/29 | 921 1,842 6/4 | 265,400 132,700 3/8 | 1024億3921万 | 740億2629万 | +9.73% 4/10 | -8.9% 5/18 |
| 2014年 3月期 | 1,450 2,900 5/8 | 1,145 2,289 6/7 | 254,200 127,100 3/14 | 1165億4520万 | 919億9033万 | +9.07% 7/3 | -11.91% 6/3 |
| 2015年 3月期 | 1,943 3,885 3/20 | 1,221 2,441 4/11 | 1,313,400 656,700 11/11 | 1480億1554万 | 980億9949万 | +18.89% 11/10 | -8.14% 10/17 |
| 2016年 3月期 | 2,390 12/4 | 1,771 6/10 | 514,500 10/29 | 1712億9130万 | 1283億9750万 | +13.97% 11/9 | -13.23% 1/21 |
| 2017年 3月期 | 2,125 1/10 | 1,755 6/24 | 321,100 4/7 | 1446億4875万 | 1213億9335万 | +8.64% 7/20 | -9.53% 8/19 |
| 2018年 3月期 | 2,271 2/28 | 1,871 4/3 | 398,300 9/8 | 1499億9955万 | 1273億5897万 | +5.42% 10/24 | -3.83% 3/26 |
| 2019年 3月期 | 2,336 5/17 | 1,803 12/25 | 455,400 10/30 | 1542億9280万 | 1151億2155万 | +6.49% 9/26 | -13.92% 12/25 |
| 2020年 3月期 | 2,200 5/13 | 1,269 3/17 | 386,300 10/30 | 1382億7000万 | 783億6075万 | +9.16% 3/27 | -20.64% 3/16 |
| 2021年 3月期 | 1,795 3/29 | 1,383 6/15 | 331,400 1/26 | 1097億6425万 | 854億25万 | +7.98% 3/22 | -10.58% 6/15 |
| 2022年 3月期 | 1,694 1/5 | 1,495 10/1 | 376,200 11/11 | 1014億7060万 | 902億9800万 | +5.95% 11/11 | -6.78% 10/7 |
| 2023年 3月期 | 2,484 3/1 | 1,468 4/18 | 1,588,600 2/10 | 1470億5280万 | 869億560万 | +20.1% 11/10 | -6.9% 4/10 |
| 2024年 3月期 | 3,655 2/21 | 2,109 4/10 | 1,185,200 11/10 | 2163億7600万 | 1248億5280万 | +15.44% 5/15 | -6.75% 10/4 |
| 2025年 3月期 | 3,450 4/4 | 2,551 8/5 | 736,400 8/5 | 2042億4000万 | 1510億1920万 | +4.84% 2/13 | -12.25% 8/5 |
| 2026年 3月期 | 3,370 3/2 | 2,608 4/7 | 484,400 8/7 | 1995億400万 | 1543億9360万 | +4.2% 8/8 | -5.04% 3/23 |
| 最新 | 3,150 2026/10/29 | 341,300 | 1864億8000万 | -0.63% 3,170 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -45%（0.55倍）
- 1998/12/30 vs 1997/12/30
- 26%（1.26倍）
- 1999/12/30 vs 1998/12/30
- 27%（1.27倍）
- 2000/12/29 vs 1999/12/30
- -30%（0.7倍）
- 2001/12/28 vs 2000/12/29
- 19%（1.19倍）
- 2002/12/30 vs 2001/12/28
- 8%（1.08倍）
- 2003/12/30 vs 2002/12/30
- 5%（1.05倍）
- 2004/12/30 vs 2003/12/30
- 23%（1.23倍）
- 2005/12/30 vs 2004/12/30
- 26%（1.26倍）
- 2006/12/29 vs 2005/12/30
- -8%（0.92倍）
- 2007/12/28 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/30 vs 2007/12/28
- -15%（0.85倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- 52%（1.52倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- 32%（1.32倍）
- 2023/12/29 vs 2022/12/30
- 44%（1.44倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- 4%（1.04倍）
- 2026/10/29 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
585円（1997/12/22） - 438%（5.38倍）
3,150円（10/29）
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。
