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
09/25	1,212	1,238	1,210	1,210	-0.17%	8,112,300	-	-1.63%	-	-
09/24	1,210	1,223	1,199	1,212	+0.33%	9,929,700	-	-1.38%	-	-
09/18	1,231	1,242	1,208	1,208	-2.5%	13,233,000	-	-1.71%	-	-
09/17	1,190	1,251	1,186	1,239	+4.03%	18,281,600	-	+0.57%	-	-
09/16	1,196	1,203	1,175	1,191	-2.38%	19,644,100	-	-3.33%	-	-
09/15	1,260	1,262	1,211	1,220	-1.29%	15,782,900	-	-0.97%	-	-
09/14	1,203	1,238	1,198	1,236	+3.95%	21,243,800	-	-0.4%	-	-
09/11	1,192	1,204	1,166	1,189	+1.28%	14,760,400	-	-4.73%	-	-
09/10	1,176	1,185	1,156	1,174	-1.59%	18,779,000	-	-6.23%	-	-
09/09	1,201	1,227	1,185	1,193	-4.71%	23,424,700	-	-5.02%	-	-
09/08	1,255	1,261	1,229	1,252	-0.95%	15,212,000	-	-0.56%	-	-
09/07	1,274	1,286	1,237	1,264	-0.16%	16,598,900	-	+0.24%	-	-
09/04	1,279	1,310	1,256	1,266	-1.78%	17,285,600	-	+0.4%	-	-
09/03	1,275	1,305	1,271	1,289	-1.23%	21,201,100	-	+1.9%	-	-
09/02	1,314	1,332	1,291	1,305	-0.99%	20,441,200	-	+3%	-	-
09/01	1,300	1,339	1,295	1,318	+2.41%	23,141,100	-	+4.11%	-	-
08/31	1,289	1,295	1,274	1,287	+1.5%	18,252,200	-	+1.9%	-	-
08/28	1,245	1,277	1,239	1,268	+1.52%	17,340,900	-	+0.79%	-	-
08/27	1,196	1,270	1,192	1,249	+3.22%	23,944,000	-	-0.32%	-	-
08/26	1,224	1,235	1,205	1,210	-0.41%	12,919,400	-	-3.12%	-	-
08/25	1,231	1,242	1,205	1,215	+0.41%	14,066,800	-	-2.57%	-	-
08/24	1,178	1,217	1,173	1,210	+2.89%	15,421,500	-	-2.97%	-	-
08/21	1,193	1,221	1,166	1,176	-2.16%	18,023,400	-	-5.69%	-	-
08/20	1,180	1,229	1,171	1,202	+3.35%	18,785,100	-	-3.61%	-	-
08/19	1,211	1,216	1,156	1,163	-2.6%	20,522,100	-	-6.74%	-	-
08/18	1,200	1,213	1,187	1,194	-1.49%	24,214,800	-	-4.25%	-	-
08/17	1,241	1,253	1,209	1,212	-5.53%	29,320,000	-	-2.65%	-	-
08/14	1,218	1,283	1,186	1,283	+4.56%	43,179,000	-	+3.3%	-	-
08/13	1,208	1,245	1,202	1,227	+3.02%	39,340,200	-	-0.89%	-	-
08/12	1,245	1,248	1,163	1,191	-18.14%	89,543,900	-	-3.56%	-	-
08/10	1,380	1,470	1,373	1,455	+4.15%	44,026,000	-	+18%	-	-
08/07	1,310	1,404	1,295	1,397	+6.48%	36,770,700	-	+14.6%	-	-
08/06	1,298	1,321	1,284	1,312	+2.98%	17,148,200	-	+8.7%	-	-
08/05	1,251	1,285	1,237	1,274	+1.19%	11,348,000	-	+6.34%	-	-
08/04	1,295	1,296	1,256	1,259	-2.63%	13,041,700	-	+5.71%	-	-
08/03	1,271	1,302	1,232	1,293	+1.57%	16,589,700	-	+9.02%	-	-
07/31	1,274	1,309	1,265	1,273	-5.98%	24,847,400	-	+8.06%	-	-
07/30	1,355	1,390	1,318	1,354	+0.82%	29,976,700	-	+16.02%	-	-
07/29	1,282	1,362	1,256	1,343	+4.03%	39,233,600	-	+16.68%	-	-
07/28	1,262	1,308	1,260	1,291	+3.61%	35,795,100	-	+13.84%	-	-
07/27	1,200	1,251	1,176	1,246	+7.41%	23,998,500	-	+11.15%	-	-
07/24	1,131	1,171	1,118	1,160	+1.49%	16,744,300	-	+4.79%	-	-
07/23	1,122	1,160	1,120	1,143	+0.97%	13,707,100	-	+4.19%	-	-
07/22	1,150	1,151	1,116	1,132	-4.07%	23,377,400	-	+4.24%	-	-
07/21	1,210	1,227	1,178	1,180	-2.07%	17,353,300	-	+9.77%	-	-
07/17	1,231	1,261	1,197	1,205	-0.99%	30,466,500	-	+13.47%	-	-
07/16	1,191	1,238	1,174	1,217	+3.22%	22,971,200	-	+16.13%	-	-
07/15	1,188	1,191	1,164	1,179	-1.75%	17,308,500	-	+13.91%	-	-
07/14	1,189	1,227	1,167	1,200	+3.36%	38,155,000	-	+17.3%	-	-
07/13	1,158	1,196	1,147	1,161	+1.57%	25,096,800	-	+14.95%	-	-
07/10	1,109	1,168	1,103	1,143	+1.06%	18,591,700	-	+14.41%	-	-
07/09	1,166	1,168	1,113	1,131	-3.99%	23,240,200	-	+14.24%	-	-
07/08	1,150	1,179	1,131	1,178	+2.35%	20,706,500	-	+20.08%	-	-
07/07	1,142	1,168	1,120	1,151	-0.35%	22,351,500	-	+18.66%	-	-
07/06	1,099	1,163	1,082	1,155	+6.16%	34,346,200	-	+20.31%	-	-
07/03	1,095	1,103	1,066	1,088	-2.16%	22,529,100	-	+14.41%	-	-
07/02	1,110	1,133	1,081	1,112	+1.74%	27,165,700	-	+18.05%	-	-
07/01	1,100	1,113	1,056	1,093	-0.64%	32,241,100	-	+17.4%	-	-
06/30	1,135	1,140	1,095	1,100	-2.4%	31,953,300	-	+19.31%	-	-
06/29	1,103	1,135	1,059	1,127	+3.21%	50,161,000	-	+23.57%	-	-
06/26	1,008	1,103	996	1,092	+8.55%	77,654,900	-	+21.06%	-	-
06/25	967	1,015	914	1,006	+7.94%	84,724,900	-	+12.65%	-	-
06/24	1,044	1,046	890	932	-0.64%	156,986,200	-	+5.07%	-	-
06/23	945	952	923	938	-0.85%	30,594,500	-	+5.99%	-	-
06/22	918	948	912	946	+3.05%	23,474,800	-	+7.01%	-	-
06/19	908	959	905	918	+2.91%	35,096,800	-	+4.32%	-	-
06/18	901	917	886	892	+2.41%	22,029,200	-	+1.71%	-	-
06/17	872	886	858	871	+0.11%	18,444,500	-	-0.46%	-	-
06/16	846	870	845	870	+2.84%	17,648,500	-	-0.57%	-	-
06/15	856	864	840	846	-2.08%	21,323,300	-	-3.2%	-	-
06/12	875	878	858	864	-1.48%	16,526,900	-	-1.48%	-	-
06/11	880	890	866	877	-1.13%	10,510,300	-	0%	-	-
06/10	874	891	856	887	+2.78%	20,218,600	-	+1.26%	-	-
06/09	895	903	863	863	-3.79%	18,694,700	-	-1.6%	-	-
06/08	904	930	895	897	-0.88%	17,227,700	-	+2.05%	-	-
06/05	923	939	905	905	-1.74%	12,398,000	-	+2.61%	-	-
06/04	915	943	911	921	+1.32%	18,537,000	-	+4.19%	-	-
06/03	881	913	876	909	+1.45%	21,323,100	-	+2.6%	-	-
06/02	903	923	890	896	-3.97%	23,790,300	-	+0.79%	-	-
06/01	910	939	895	933	+9%	39,802,900	-	+4.6%	-	-
05/29	851	870	850	856	+1.9%	25,131,600	-	-4.57%	-	-
05/28	863	864	836	840	-3.34%	24,135,500	-	-7.18%	-	-
05/27	855	870	847	869	+1.64%	15,271,100	-	-4.82%	-	-
05/26	875	879	853	855	-0.58%	14,797,100	-	-7.07%	-	-
05/25	864	864	845	860	-0.58%	17,230,600	-	-7.13%	-	-
05/22	867	874	854	865	-0.46%	15,843,500	-	-7.19%	-	-
05/21	880	891	864	869	-0.34%	18,017,500	-	-7.26%	-	-
05/20	920	928	862	872	-5.63%	30,156,100	-	-7.23%	-	-
05/19	881	933	869	924	+10.13%	47,748,700	-	-2.22%	-	-
05/18	865	872	835	839	-1.87%	19,347,900	-	-11.5%	-	-
05/15	844	865	841	855	+1.3%	16,478,500	-	-10.38%	-	-
05/14	856	866	833	844	-1.4%	21,474,400	-	-11.9%	-	-
05/13	867	869	850	856	-0.47%	15,896,400	-	-11.2%	-	-
05/12	885	892	852	860	-4.44%	23,961,400	-	-11.25%	-	-
05/11	857	916	847	900	+2.74%	38,636,900	-	-7.69%	-	-
05/08	877	899	856	876	+2.94%	30,937,100	-	-10.43%	-	-
05/07	835	870	819	851	-6.48%	70,512,400	-	-13.34%	-	-
05/01	911	922	904	910	-0.55%	19,693,700	-	-8.08%	-	-
04/30	957	967	915	915	-5.86%	31,880,200	-	-8.13%	-	-
04/28	976	981	937	972	+1.14%	24,870,100	-	-2.9%	-	-

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
2010年 3月期	60 898 3/31	45 673 11/19	11,838,000 789,200 4/6	791億5729万	-	788億9636万 3/31
2011年 3月期	189 2,839 3/7	56 850 5/21 841 5/19	42,348,000 2,823,200 2/7	2502億5339万	741億3283万	2196億9104万 3/31
2012年 3月期	280 4,190 11/16 4,195 11/14	152 2,281 4/13	60,304,500 4,020,300 11/30	3697億8266万	2010億6657万	2872億3559万 3/30
2013年 3月期	284 4,260 3/26	153 2,301 8/1 2,301 6/14	33,253,500 2,216,900 5/16	3755億1231万	2028億2953万	3740億7426万 3/29
2014年 3月期	418 6,270 9/27	225 3,380 3/25	42,522,000 2,834,800 12/3	5526億9066万	3010億4071万	3067億7596万 3/31
2015年 3月期	254 3,810 4/3	161 2,410 5/22	354,975,000 23,665,000 5/22	3393億3879万	2146億4737万	2797億6359万 3/31
2016年 3月期	288 4,320 8/17	135 2,020 2/17	28,989,000 1,932,600 11/2	3847億6210万	1799億1190万	1870億8817万 3/31
2017年 3月期	158 2,364 2/14	113 1,700 7/7	60,717,000 4,047,800 5/31	2105億5037万	1514億1101万	1730億8815万 3/31
2018年 3月期	151 2,265 8/1 2,266 7/21	120 1,800 2/9	36,067,500 2,404,500 10/11	2017億3290万	1603億1754万	1641億7861万 3/30
2019年 3月期	176 2,643 3/29	122 1,832 5/14	70,491,000 4,699,400 3/6	2353億9959万	1631億6763万	2240億2173万 3/29
2020年 3月期	181 2,709 4/1	75 1,130 3/13	19,000,500 1,266,700 3/10	2412億7790万	1006億4379万	1208億6397万 3/31
2021年 3月期	135 2,032 10/26	89 1,329 4/6	25,992,000 1,732,800 6/15	1809億8069万	1183億6778万	1413億5042万 3/31
2022年 3月期	192 2,885 11/16	107 1,610 5/17	13,218,000 881,200 10/28	2569億5339万	1433億9513万	2018億648万 3/31
2023年 3月期	400 6,000 3/31	163 2,440 5/19	49,606,500 3,307,100 3/20	5343億9180万	2173億1933万	4778億771万 3/31
2024年 3月期	627 9,411 3/27	343 5,140 12/18	42,385,500 2,825,700 2/15	8012億1584万	4579億2106万	7203億74万 3/29
2025年 3月期	1,463 7,315 2/18	460 2,301 5/30	126,712,000 25,342,400 2/18	1兆8683億	5876億9450万	1兆6301億 3/31
2026年 3月期	1,737 8,685 8/18	900 4,500 1/21	295,767,000 59,153,400 8/13	2兆2182億	1兆1493億	1兆1869億 3/31
最新	1,210 2026/9/25		8,112,300	1兆5452億

サンリオ（8136）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート