- 8132
- 2026/09/16
- 時価
- 821億円
- PER 予
- 15.51倍
- 2010年以降
- 赤字-94.29倍
（2010-2026年） - PBR
- 1.36倍
- 2010年以降
- 0.38-1.46倍
（2010-2026年） - 配当 予
- 1.61%
- ROE 予
- 8.76%
- ROA 予
- 5.53%
- 資料
- Link
- CSV,JSON
シナネン HD（8132）の株価チャート
株価
9/16
- 前日 (9/15)
- 7,270
- 始値
- 7,270
- 高値
- 7,440
- 安値
- 7,270
- 終値 +2.34%
- 7,440
- 出来高 +47.06%
- 5,000
乖離率
- 株価（5日）
移動平均値 - +0.57%
7,398 - 株価（25日）
移動平均値 - -4.98%
7,830 - 出来高（5日）
移動平均値 - +0.4%
4,980
2026/04/22～2026/09/16
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 | ||||||||||
| 09/16 | 7,270 | 7,440 | 7,270 | 7,440 | +2.34% | 5,000 | - | -4.98% | - | - |
| 09/15 | 7,420 | 7,420 | 7,270 | 7,270 | -2.02% | 3,400 | - | -7.02% | - | - |
| 09/14 | 7,450 | 7,570 | 7,290 | 7,420 | -0.27% | 5,800 | - | -4.58% | - | - |
| 09/11 | 7,270 | 7,490 | 7,270 | 7,440 | +0.27% | 7,500 | - | -3.81% | - | - |
| 09/10 | 7,470 | 7,530 | 7,390 | 7,420 | -0.67% | 3,200 | - | -3.44% | - | - |
| 09/09 | 7,420 | 7,490 | 7,360 | 7,470 | +0.67% | 3,600 | - | -2.12% | - | - |
| 09/08 | 7,350 | 7,500 | 7,280 | 7,420 | +0.95% | 4,700 | - | -2.16% | - | - |
| 09/07 | 7,440 | 7,510 | 7,350 | 7,350 | +0.82% | 6,800 | - | -2.62% | - | - |
| 09/04 | 7,200 | 7,330 | 7,190 | 7,290 | +0.55% | 11,200 | - | -3.05% | - | - |
| 09/03 | 7,550 | 7,550 | 7,250 | 7,250 | -3.97% | 11,100 | - | -3.33% | - | - |
| 09/02 | 7,700 | 7,830 | 7,530 | 7,550 | -3.82% | 9,700 | - | +0.85% | - | - |
| 09/01 | 7,640 | 7,960 | 7,600 | 7,850 | +2.08% | 11,100 | - | +5.45% | - | - |
| 08/31 | 7,640 | 7,790 | 7,640 | 7,690 | +0.65% | 5,100 | - | +3.86% | - | - |
| 08/28 | 7,760 | 7,820 | 7,640 | 7,640 | -0.52% | 8,200 | - | +3.54% | - | - |
| 08/27 | 7,870 | 7,870 | 7,630 | 7,680 | -1.66% | 6,800 | - | +4.53% | - | - |
| 08/26 | 7,860 | 7,960 | 7,690 | 7,810 | -2.5% | 15,100 | - | +6.75% | - | - |
| 08/25 | 8,540 | 8,540 | 8,010 | 8,010 | -5.32% | 19,900 | - | +9.95% | - | - |
| 08/24 | 8,610 | 8,680 | 8,440 | 8,460 | -2.2% | 16,600 | - | +16.82% | - | - |
| 08/21 | 8,680 | 8,970 | 8,640 | 8,650 | +0.46% | 19,600 | - | +20.51% | - | - |
| 08/20 | 8,580 | 8,900 | 8,520 | 8,610 | +0.35% | 34,400 | - | +21.03% | - | - |
| 08/19 | 9,000 | 9,010 | 8,540 | 8,580 | -5.19% | 44,800 | - | +21.72% | - | - |
| 08/18 | 8,800 | 9,270 | 8,750 | 9,050 | +2.84% | 48,800 | - | +29.54% | - | - |
| 08/17 | 8,220 | 8,900 | 8,180 | 8,800 | +11.11% | 54,700 | - | +27.44% | - | - |
| 08/14 | 7,520 | 8,250 | 7,520 | 7,920 | +3.26% | 41,500 | - | +15.93% | - | - |
| 08/13 | 7,230 | 7,970 | 7,220 | 7,670 | +6.82% | 60,500 | - | +12.96% | - | - |
| 08/12 | 6,460 | 7,200 | 6,460 | 7,180 | +15.81% | 66,600 | - | +6.23% | - | - |
| 08/10 | 6,420 | 6,420 | 6,170 | 6,200 | -2.97% | 16,800 | - | -8.07% | - | - |
| 08/07 | 6,190 | 6,490 | 6,190 | 6,390 | +3.9% | 9,500 | - | -5.59% | - | - |
| 08/06 | 6,060 | 6,210 | 5,960 | 6,150 | +0.49% | 8,100 | - | -9.27% | - | - |
| 08/05 | 6,300 | 6,320 | 6,080 | 6,120 | -2.7% | 10,600 | - | -9.93% | - | - |
| 08/04 | 6,400 | 6,490 | 6,270 | 6,290 | -3.23% | 9,300 | - | -7.77% | - | - |
| 08/03 | 6,640 | 6,640 | 6,390 | 6,500 | -2.11% | 7,700 | - | -5.14% | - | - |
| 07/31 | 6,880 | 6,880 | 6,640 | 6,640 | -2.35% | 4,900 | - | -3.45% | - | - |
| 07/30 | 6,800 | 6,880 | 6,730 | 6,800 | -1.45% | 6,200 | - | -1.48% | - | - |
| 07/29 | 6,530 | 6,910 | 6,400 | 6,900 | +5.83% | 11,300 | - | -0.38% | - | - |
| 07/28 | 6,820 | 6,820 | 6,470 | 6,520 | -4.54% | 10,900 | - | -6.4% | - | - |
| 07/27 | 6,920 | 7,060 | 6,800 | 6,830 | -3.39% | 5,800 | - | -2.54% | - | - |
| 07/24 | 6,950 | 7,070 | 6,950 | 7,070 | +3.21% | 4,000 | - | +0.41% | - | - |
| 07/23 | 6,860 | 6,870 | 6,780 | 6,850 | -0.87% | 2,900 | - | -3.03% | - | - |
| 07/22 | 7,080 | 7,140 | 6,910 | 6,910 | -1.57% | 3,800 | - | -2.72% | - | - |
| 07/21 | 6,990 | 7,030 | 6,900 | 7,020 | +1.3% | 2,700 | - | -1.63% | - | - |
| 07/17 | 6,770 | 6,940 | 6,770 | 6,930 | +0.87% | 3,800 | - | -3.24% | - | - |
| 07/16 | 7,030 | 7,030 | 6,800 | 6,870 | -2.55% | 2,000 | - | -4.58% | - | - |
| 07/15 | 7,090 | 7,120 | 6,950 | 7,050 | +0.86% | 5,000 | - | -2.84% | - | - |
| 07/14 | 7,020 | 7,100 | 6,990 | 6,990 | -0.14% | 1,900 | - | -4.35% | - | - |
| 07/13 | 7,100 | 7,100 | 6,790 | 7,000 | -0.28% | 1,900 | - | -4.76% | - | - |
| 07/10 | 7,080 | 7,170 | 6,900 | 7,020 | +0.57% | 4,700 | - | -4.96% | - | - |
| 07/09 | 6,860 | 7,110 | 6,850 | 6,980 | +1.75% | 5,200 | - | -5.93% | - | - |
| 07/08 | 6,910 | 7,000 | 6,810 | 6,860 | -0.72% | 2,300 | - | -7.87% | - | - |
| 07/07 | 6,900 | 6,990 | 6,850 | 6,910 | +1.62% | 5,200 | - | -7.57% | - | - |
| 07/06 | 6,860 | 6,990 | 6,740 | 6,800 | -0.15% | 12,200 | - | -9.53% | - | - |
| 07/03 | 6,630 | 6,830 | 6,630 | 6,810 | +2.71% | 6,300 | - | -9.75% | - | - |
| 07/02 | 6,600 | 6,820 | 6,540 | 6,630 | +0.91% | 6,200 | - | -12.5% | - | - |
| 07/01 | 6,780 | 6,780 | 6,450 | 6,570 | -2.81% | 8,600 | - | -13.69% | - | - |
| 06/30 | 7,090 | 7,100 | 6,760 | 6,760 | -4.65% | 8,300 | - | -11.5% | - | - |
| 06/29 | 7,110 | 7,230 | 7,090 | 7,090 | -0.42% | 9,200 | - | -7.53% | - | - |
| 06/26 | 7,260 | 7,400 | 7,100 | 7,120 | -1.93% | 9,600 | - | -7.42% | - | - |
| 06/25 | 7,380 | 7,540 | 7,260 | 7,260 | -1.89% | 5,000 | - | -5.96% | - | - |
| 06/24 | 7,770 | 7,770 | 7,380 | 7,400 | -6.33% | 6,700 | - | -4.5% | - | - |
| 06/23 | 7,560 | 7,910 | 7,560 | 7,900 | +4.5% | 6,000 | - | +1.41% | - | - |
| 06/22 | 7,810 | 7,850 | 7,480 | 7,560 | -1.43% | 3,200 | - | -3.39% | - | - |
| 06/19 | 7,780 | 7,830 | 7,600 | 7,670 | +0.52% | 13,000 | - | -2.5% | - | - |
| 06/18 | 7,840 | 7,840 | 7,540 | 7,630 | -2.68% | 5,300 | - | -3.17% | - | - |
| 06/17 | 7,570 | 7,890 | 7,490 | 7,840 | +1.55% | 6,200 | - | -0.33% | - | - |
| 06/16 | 7,800 | 7,800 | 7,630 | 7,720 | +0.65% | 4,200 | - | -1.52% | - | - |
| 06/15 | 7,900 | 7,950 | 7,640 | 7,670 | -2.91% | 3,100 | - | -1.73% | - | - |
| 06/12 | 8,350 | 8,350 | 7,830 | 7,900 | -4.24% | 7,400 | - | +1.7% | - | - |
| 06/11 | 8,500 | 8,500 | 7,950 | 8,250 | -1.2% | 5,600 | - | +6.74% | - | - |
| 06/10 | 8,350 | 8,690 | 8,070 | 8,350 | +3.73% | 22,300 | - | +8.61% | - | - |
| 06/09 | 7,900 | 8,050 | 7,890 | 8,050 | +1.9% | 4,600 | - | +5.46% | - | - |
| 06/08 | 7,750 | 7,970 | 7,700 | 7,900 | +0.51% | 6,200 | - | +4.13% | - | - |
| 06/05 | 7,780 | 7,900 | 7,660 | 7,860 | +3.01% | 3,800 | - | +4.02% | - | - |
| 06/04 | 7,630 | 7,920 | 7,510 | 7,630 | 0% | 3,300 | - | +1.38% | - | - |
| 06/03 | 7,910 | 8,060 | 7,520 | 7,630 | -3.54% | 3,200 | - | +1.79% | - | - |
| 06/02 | 7,980 | 8,120 | 7,720 | 7,910 | +5.05% | 11,800 | - | +6% | - | - |
| 06/01 | 7,750 | 7,750 | 7,400 | 7,530 | -0.92% | 9,900 | - | +1.41% | - | - |
| 05/29 | 7,880 | 7,880 | 7,600 | 7,600 | +1.47% | 3,000 | - | +2.54% | - | - |
| 05/28 | 7,130 | 7,520 | 7,130 | 7,490 | +3.45% | 8,900 | - | +1.3% | - | - |
| 05/27 | 7,470 | 7,530 | 7,130 | 7,240 | -3.08% | 7,900 | - | -1.99% | - | - |
| 05/26 | 7,730 | 7,730 | 7,320 | 7,470 | -2.86% | 7,900 | - | +1.12% | - | - |
| 05/25 | 7,990 | 8,110 | 7,560 | 7,690 | -1.91% | 11,800 | - | +4.17% | - | - |
| 05/22 | 7,940 | 7,940 | 7,600 | 7,840 | -1.88% | 10,000 | - | +6.38% | - | - |
| 05/21 | 8,820 | 8,820 | 7,990 | 7,990 | -5.33% | 10,100 | - | +8.63% | - | - |
| 05/20 | 8,770 | 8,910 | 8,400 | 8,440 | -3.76% | 7,800 | - | +15.11% | - | - |
| 05/19 | 8,460 | 9,080 | 8,460 | 8,770 | +1.86% | 26,000 | - | +20.24% | - | - |
| 05/18 | 7,980 | 8,640 | 7,770 | 8,610 | +7.89% | 21,100 | - | +18.73% | - | - |
| 05/15 | 7,580 | 8,080 | 7,350 | 7,980 | +9.62% | 16,600 | - | +10.47% | - | - |
| 05/14 | 7,170 | 7,280 | 7,090 | 7,280 | +1.53% | 1,600 | - | +0.76% | - | - |
| 05/13 | 6,870 | 7,380 | 6,870 | 7,170 | +4.37% | 8,000 | - | -1.24% | - | - |
| 05/12 | 6,850 | 6,900 | 6,720 | 6,870 | +1.78% | 9,800 | - | -5.9% | - | - |
| 05/11 | 6,930 | 6,950 | 6,700 | 6,750 | -2.46% | 9,900 | - | -8.19% | - | - |
| 05/08 | 7,370 | 7,370 | 6,910 | 6,920 | -4.16% | 8,200 | - | -6.4% | - | - |
| 05/07 | 7,230 | 7,330 | 7,050 | 7,220 | +3.44% | 22,700 | - | -2.88% | - | - |
| 05/01 | 6,920 | 6,980 | 6,890 | 6,980 | +1.01% | 11,200 | - | -6.5% | - | - |
| 04/30 | 7,130 | 7,130 | 6,780 | 6,910 | -3.09% | 11,200 | - | -7.79% | - | - |
| 04/28 | 7,080 | 7,150 | 6,970 | 7,130 | +0.42% | 12,400 | - | -5.22% | - | - |
| 04/27 | 6,980 | 7,100 | 6,970 | 7,100 | +3.2% | 21,500 | - | -5.79% | - | - |
| 04/24 | 6,880 | 6,880 | 6,760 | 6,880 | +1.47% | 9,800 | - | -8.74% | - | - |
| 04/23 | 6,990 | 6,990 | 6,780 | 6,780 | -3% | 8,300 | - | -10.25% | - | - |
| 04/22 | 7,250 | 7,250 | 6,960 | 6,990 | -2.92% | 6,400 | - | -7.81% | - | - |
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 | 3,585 717 4/3 | 2,505 501 6/9 | 123,000 615,000 3/26 | - | - | +11.02% 7/6 | -15.51% 6/8 |
| 2008年 3月期 | 3,260 652 5/23 | 1,855 371 1/22 | 120,200 601,000 10/3 | - | - | +6.83% 5/11 | -19.27% 1/22 |
| 2009年 3月期 | 2,265 453 6/30 | 1,550 310 10/10 | 72,200 361,000 4/14 | - | - | +12.23% 11/5 | -17.59% 10/8 |
| 2010年 3月期 | 2,605 521 6/16 | 1,855 371 11/27 | 48,400 242,000 3/26 | - | - | +7.25% 5/21 | -14.76% 11/27 |
| 2011年 3月期 | 2,100 420 4/26 | 1,505 301 10/29 301 10/27 | 52,200 261,000 4/15 | 318億1584万 | 228億135万 | +8.81% 12/17 | -20.44% 3/15 |
| 2012年 3月期 | 1,945 389 3/27 389 2/29 | 1,540 308 8/9 | 33,000 165,000 4/6 | 294億6752万 | 233億3161万 | +9.65% 7/4 | -8.82% 8/9 |
| 2013年 3月期 | 2,235 447 3/21 | 1,585 317 5/18 | 64,800 324,000 3/21 | 338億6114万 | 240億1338万 | +10.72% 3/4 | -12.23% 4/2 |
| 2014年 3月期 | 2,200 440 11/26 | 1,755 351 6/27 | 70,200 351,000 11/26 | 333億3088万 | 265億8895万 | +15.06% 11/26 | -8.46% 6/7 |
| 2015年 3月期 | 2,515 503 3/24 | 1,860 372 4/11 | 91,000 455,000 7/7 | 381億373万 | 281億8010万 | +7.95% 7/4 | -7.45% 10/16 |
| 2016年 3月期 | 2,535 507 5/25 | 2,080 416 2/12 | 67,000 335,000 5/12 | 384億674万 | 315億1323万 | +5.71% 3/4 | -8.78% 4/5 |
| 2017年 3月期 | 2,336 2/24 | 1,900 380 8/26 | 41,400 12/13 | 353億9178万 | 287億8612万 | +5.97% 12/13 | -7.75% 6/16 |
| 2018年 3月期 | 2,820 1/25 | 2,070 4/17 | 95,500 12/22 | 427億2466万 | 313億6172万 | +7.21% 10/17 | -7.71% 2/9 |
| 2019年 3月期 | 2,955 9/28 | 2,057 3/12 | 55,800 6/22 | 385億5267万 | 268億3683万 | +8.86% 9/26 | -12% 12/25 |
| 2020年 3月期 | 2,820 3/27 | 1,670 8/13 | 224,600 3/9 | 367億9138万 | 217億8780万 | +26.53% 3/27 | -9.52% 5/13 |
| 2021年 3月期 | 3,320 9/30 | 2,470 4/3 | 80,900 5/29 | 433億1468万 | 322億2507万 | +9.81% 9/10 | -7.09% 6/12 |
| 2022年 3月期 | 3,820 9/13 | 2,554 5/26 | 207,900 5/27 | 498億3797万 | 333億2099万 | +8.44% 3/24 | -13.76% 1/27 |
| 2023年 3月期 | 4,125 11/1 | 3,060 3/20 5/2 | 63,300 10/28 | 538億1718万 | 399億2256万 | +13.01% 5/2 | -10.45% 3/20 |
| 2024年 3月期 | 5,260 3/28 | 3,130 4/7 | 101,000 10/30 | 686億2506万 | 408億3582万 | +15.02% 3/15 | -7.72% 10/13 |
| 2025年 3月期 | 6,940 12/27 | 4,165 8/5 | 49,000 3/28 | 905億4334万 | 543億3905万 | +12.85% 9/19 | -11.79% 2/25 |
| 2026年 3月期 | 8,070 3/27 | 5,520 4/7 | 158,100 6/20 | 891億4598万 | 659億4518万 | +13.13% 4/2 4/1 | -10.24% 4/23 |
| 最新 | 7,440 2026/9/16 | 5,000 | 821億8663万 | -4.98% 7,830 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 49%（1.49倍）
- 1985/12/28 vs 1984/12/28
- 82%（1.82倍）
- 1986/12/27 vs 1985/12/28
- 26%（1.26倍）
- 1987/12/28 vs 1986/12/27
- 16%（1.16倍）
- 1988/12/28 vs 1987/12/28
- 26%（1.26倍）
- 1989/12/29 vs 1988/12/28
- 50%（1.5倍）
- 1990/12/28 vs 1989/12/29
- -46%（0.54倍）
- 1991/12/30 vs 1990/12/28
- 1%（1.01倍）
- 1992/12/30 vs 1991/12/30
- -2%（0.98倍）
- 1993/12/30 vs 1992/12/30
- 10%（1.1倍）
- 1994/12/30 vs 1993/12/30
- 0%（1倍）
- 1995/12/29 vs 1994/12/30
- 34%（1.34倍）
- 1996/12/30 vs 1995/12/29
- -50%（0.5倍）
- 1997/12/30 vs 1996/12/30
- -41%（0.59倍）
- 1998/12/30 vs 1997/12/30
- -2%（0.98倍）
- 1999/12/30 vs 1998/12/30
- -15%（0.85倍）
- 2000/12/29 vs 1999/12/30
- 4%（1.04倍）
- 2001/12/28 vs 2000/12/29
- 54%（1.54倍）
- 2002/12/30 vs 2001/12/28
- -21%（0.79倍）
- 2003/12/30 vs 2002/12/30
- 14%（1.14倍）
- 2004/12/30 vs 2003/12/30
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/30
- 51%（1.51倍）
- 2006/12/29 vs 2005/12/30
- -17%（0.83倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -13%（0.87倍）
- 2009/12/30 vs 2008/12/30
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- 7%（1.07倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 26%（1.26倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- -16%（0.84倍）
- 2020/12/30 vs 2019/12/30
- 46%（1.46倍）
- 2021/12/30 vs 2020/12/30
- 23%（1.23倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/12/30 vs 2023/12/29
- 56%（1.56倍）
- 2025/12/30 vs 2024/12/30
- -4%（0.96倍）
- 2026/09/16 vs 2025/12/30
- 18%（1.18倍）
- 過去安値
1,215円（1983/01/25） - 512%（6.12倍）
7,440円（9/16）
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。
