サンワテクノス（8137）の株価チャート
株価
5/13
- 前日 (5/12)
- 3,775
- 始値
- 3,735
- 高値
- 3,805
- 安値
- 3,700
- 終値 +0.13%
- 3,780
- 出来高 -72.92%
- 92,800
乖離率
- 株価（5日）
移動平均値 - +5.12%
3,596 - 株価（25日）
移動平均値 - +16.09%
3,256 - 出来高（5日）
移動平均値 - -43.62%
164,600
2025/12/10～2026/05/13
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 | ||||||||||
| 05/13 | 3,735 | 3,805 | 3,700 | 3,780 | +0.13% | 92,800 | 606億4632万 | +16.09% | 14 | 1.11 |
| 05/12 | 4,060 | 4,100 | 3,755 | 3,775 | -4.55% | 342,700 | 605億6610万 | +16.87% | 13.98 | 1.11 |
| 05/11 | 3,750 | 3,955 | 3,715 | 3,955 | +21.51% | 236,300 | 634億5402万 | +23.32% | 14.65 | 1.16 |
| 05/08 | 3,215 | 3,255 | 3,190 | 3,255 | +1.24% | 69,100 | 522億2322万 | +2.58% | 12.06 | 0.96 |
| 05/07 | 3,200 | 3,260 | 3,195 | 3,215 | +0.94% | 82,100 | 515億8146万 | +1.45% | 11.91 | 0.95 |
| 05/01 | 3,170 | 3,215 | 3,130 | 3,185 | -0.62% | 31,700 | 511億14万 | +0.47% | 11.8 | 0.94 |
| 04/30 | 3,160 | 3,205 | 3,145 | 3,205 | +0.79% | 32,900 | 514億2102万 | +1.01% | 11.87 | 0.94 |
| 04/28 | 3,155 | 3,180 | 3,125 | 3,180 | +1.11% | 40,600 | 510億1992万 | +0.19% | 11.78 | 0.94 |
| 04/27 | 3,210 | 3,210 | 3,140 | 3,145 | -2.18% | 35,300 | 504億5838万 | -0.94% | 11.65 | 0.93 |
| 04/24 | 3,170 | 3,215 | 3,170 | 3,215 | +1.42% | 40,800 | 515億8146万 | +1.32% | 11.91 | 0.95 |
| 04/23 | 3,145 | 3,170 | 3,125 | 3,170 | +0.48% | 26,400 | 508億5948万 | -0.03% | 11.74 | 0.93 |
| 04/22 | 3,185 | 3,190 | 3,140 | 3,155 | -0.94% | 21,500 | 506億1882万 | -0.6% | 11.68 | 0.93 |
| 04/21 | 3,215 | 3,225 | 3,180 | 3,185 | -0.93% | 26,100 | 511億14万 | +0.31% | 11.8 | 0.94 |
| 04/20 | 3,230 | 3,230 | 3,195 | 3,215 | +0.16% | 20,700 | 515億8146万 | +1.26% | 11.91 | 0.95 |
| 04/17 | 3,200 | 3,230 | 3,190 | 3,210 | -0.16% | 26,700 | 515億124万 | +1.17% | 11.89 | 0.94 |
| 04/16 | 3,200 | 3,220 | 3,190 | 3,215 | +0.78% | 19,200 | 515億8146万 | +1.32% | 11.91 | 0.95 |
| 04/15 | 3,160 | 3,200 | 3,155 | 3,190 | +1.27% | 40,600 | 511億8036万 | +0.44% | 11.81 | 0.94 |
| 04/14 | 3,120 | 3,165 | 3,115 | 3,150 | +0.96% | 26,200 | 505億3860万 | -0.88% | 11.67 | 0.93 |
| 04/13 | 3,110 | 3,140 | 3,100 | 3,120 | +0.32% | 28,400 | 500億5728万 | -1.86% | 11.56 | 0.92 |
| 04/10 | 3,150 | 3,170 | 3,095 | 3,110 | -1.58% | 27,700 | 498億9684万 | -2.39% | 11.52 | 0.92 |
| 04/09 | 3,200 | 3,200 | 3,150 | 3,160 | -1.25% | 25,700 | 506億9904万 | -1.13% | 11.7 | 0.93 |
| 04/08 | 3,170 | 3,200 | 3,150 | 3,200 | +2.4% | 26,900 | 513億4080万 | +0.06% | 11.85 | 0.94 |
| 04/07 | 3,135 | 3,165 | 3,105 | 3,125 | -0.79% | 32,100 | 501億3750万 | -2.5% | 11.57 | 0.92 |
| 04/06 | 3,135 | 3,175 | 3,135 | 3,150 | +0.48% | 20,000 | 505億3860万 | -2.08% | 11.67 | 0.93 |
| 04/03 | 3,130 | 3,175 | 3,130 | 3,135 | +0.16% | 17,000 | 502億9794万 | -2.94% | 11.61 | 0.92 |
| 04/02 | 3,205 | 3,215 | 3,130 | 3,130 | -1.88% | 36,700 | 502億1772万 | -3.48% | 11.59 | 0.92 |
| 04/01 | 3,175 | 3,195 | 3,155 | 3,190 | +2.41% | 32,800 | 511億8036万 | -1.94% | 11.81 | 0.94 |
| 03/31 | 3,150 | 3,160 | 3,105 | 3,115 | -0.95% | 44,100 | 499億7706万 | -4.48% | 14.84 | 0.92 |
| 03/30 | 3,060 | 3,160 | 3,045 | 3,145 | -3.53% | 121,200 | 504億5838万 | -3.79% | 14.98 | 0.93 |
| 03/27 | 3,275 | 3,275 | 3,215 | 3,260 | +0.46% | 236,500 | 523億344万 | -0.49% | 15.53 | 0.96 |
| 03/26 | 3,260 | 3,275 | 3,200 | 3,245 | 0% | 57,900 | 520億6278万 | -1.01% | 15.46 | 0.95 |
| 03/25 | 3,270 | 3,295 | 3,240 | 3,245 | +1.88% | 60,100 | 520億6278万 | -1.1% | 15.46 | 0.95 |
| 03/24 | 3,210 | 3,220 | 3,160 | 3,185 | +2.74% | 53,700 | 511億14万 | -3.07% | 15.17 | 0.94 |
| 03/23 | 3,140 | 3,140 | 3,075 | 3,100 | -1.9% | 63,500 | 497億3640万 | -5.75% | 14.77 | 0.91 |
| 03/19 | 3,235 | 3,260 | 3,160 | 3,160 | -3.22% | 63,100 | 506億9904万 | -4.16% | 15.05 | 0.93 |
| 03/18 | 3,210 | 3,265 | 3,200 | 3,265 | +3% | 36,500 | 523億8366万 | -1.09% | 15.56 | 0.96 |
| 03/17 | 3,200 | 3,215 | 3,155 | 3,170 | -0.16% | 48,500 | 508億5948万 | -3.91% | 15.1 | 0.93 |
| 03/16 | 3,155 | 3,200 | 3,135 | 3,175 | +0.16% | 50,800 | 509億3970万 | -3.76% | 15.13 | 0.93 |
| 03/13 | 3,155 | 3,190 | 3,155 | 3,170 | -1.09% | 45,500 | 508億5948万 | -3.91% | 15.1 | 0.93 |
| 03/12 | 3,290 | 3,290 | 3,200 | 3,205 | -2.58% | 70,700 | 514億2102万 | -2.82% | 15.27 | 0.94 |
| 03/11 | 3,385 | 3,385 | 3,285 | 3,290 | +1.39% | 64,000 | 527億8476万 | -0.15% | 15.67 | 0.97 |
| 03/10 | 3,250 | 3,300 | 3,230 | 3,245 | +1.72% | 66,100 | 520億6278万 | -1.37% | 15.46 | 0.95 |
| 03/09 | 3,155 | 3,210 | 3,125 | 3,190 | -3.19% | 97,600 | 511億8036万 | -2.74% | 15.2 | 0.94 |
| 03/06 | 3,290 | 3,315 | 3,255 | 3,295 | -1.49% | 53,700 | 528億6498万 | +0.7% | 15.7 | 0.97 |
| 03/05 | 3,355 | 3,380 | 3,310 | 3,345 | +3.88% | 61,600 | 536億6718万 | +2.58% | 15.94 | 0.98 |
| 03/04 | 3,290 | 3,310 | 3,180 | 3,220 | -4.17% | 110,900 | 516億6168万 | -0.86% | 15.34 | 0.95 |
| 03/03 | 3,440 | 3,455 | 3,360 | 3,360 | -2.33% | 67,700 | 539億784万 | +3.7% | 16.01 | 0.99 |
| 03/02 | 3,410 | 3,470 | 3,385 | 3,440 | -1.15% | 75,000 | 551億9136万 | +6.57% | 16.39 | 1.01 |
| 02/27 | 3,460 | 3,490 | 3,435 | 3,480 | +1.16% | 56,700 | 558億3312万 | +8.28% | 16.58 | 1.02 |
| 02/26 | 3,410 | 3,455 | 3,385 | 3,440 | +1.47% | 147,900 | 551億9136万 | +7.63% | 16.39 | 1.01 |
| 02/25 | 3,385 | 3,420 | 3,370 | 3,390 | -0.15% | 79,500 | 543億8916万 | +6.6% | 16.15 | 1 |
| 02/24 | 3,340 | 3,405 | 3,320 | 3,395 | +2.57% | 91,100 | 544億6938万 | +7.2% | 16.17 | 1 |
| 02/20 | 3,305 | 3,325 | 3,300 | 3,310 | -0.15% | 45,700 | 531億564万 | +4.88% | 15.77 | 0.97 |
| 02/19 | 3,310 | 3,340 | 3,305 | 3,315 | +0.15% | 63,300 | 531億8586万 | +5.34% | 15.79 | 0.98 |
| 02/18 | 3,340 | 3,340 | 3,300 | 3,310 | -0.6% | 44,100 | 531億564万 | +5.48% | 15.77 | 0.97 |
| 02/17 | 3,335 | 3,345 | 3,300 | 3,330 | -1.33% | 54,800 | 534億2652万 | +6.49% | 15.86 | 0.98 |
| 02/16 | 3,245 | 3,375 | 3,235 | 3,375 | +3.85% | 77,000 | 541億4850万 | +8.38% | 16.08 | 0.99 |
| 02/13 | 3,270 | 3,300 | 3,245 | 3,250 | -1.52% | 50,800 | 521億4300万 | +4.84% | 15.48 | 0.96 |
| 02/12 | 3,235 | 3,310 | 3,230 | 3,300 | +1.54% | 58,000 | 529億4520万 | +6.8% | 15.72 | 0.97 |
| 02/10 | 3,225 | 3,265 | 3,225 | 3,250 | +0.78% | 37,000 | 521億4300万 | +5.55% | 15.48 | 0.96 |
| 02/09 | 3,245 | 3,245 | 3,200 | 3,225 | +1.42% | 40,800 | 517億4190万 | +5.08% | 15.36 | 0.95 |
| 02/06 | 3,155 | 3,185 | 3,135 | 3,180 | +0.79% | 45,400 | 510億1992万 | +3.96% | 15.15 | 0.94 |
| 02/05 | 3,150 | 3,170 | 3,135 | 3,155 | +0.16% | 65,400 | 506億1882万 | +3.41% | 15.03 | 0.93 |
| 02/04 | 3,135 | 3,175 | 3,125 | 3,150 | +0.16% | 26,900 | 505億3860万 | +3.58% | 15.01 | 0.93 |
| 02/03 | 3,175 | 3,190 | 3,145 | 3,145 | 0% | 48,800 | 504億5838万 | +3.73% | 14.98 | 0.93 |
| 02/02 | 3,195 | 3,215 | 3,115 | 3,145 | +4.83% | 120,700 | 504億5838万 | +4.07% | 14.98 | 0.93 |
| 01/30 | 3,010 | 3,020 | 2,981 | 3,000 | 0% | 52,700 | 481億3200万 | -0.43% | 14.29 | 0.88 |
| 01/29 | 3,010 | 3,010 | 2,984 | 3,000 | -0.33% | 70,200 | 481億3200万 | -0.27% | 14.29 | 0.88 |
| 01/28 | 3,075 | 3,075 | 3,010 | 3,010 | -0.82% | 31,000 | 482億9244万 | +0.23% | 14.34 | 0.89 |
| 01/27 | 3,020 | 3,035 | 2,997 | 3,035 | +1.17% | 28,400 | 486億9354万 | +1.27% | 14.46 | 0.89 |
| 01/26 | 3,020 | 3,030 | 2,996 | 3,000 | -2.6% | 80,000 | 481億3200万 | +0.33% | 14.29 | 0.88 |
| 01/23 | 3,100 | 3,105 | 3,070 | 3,080 | +0.33% | 29,100 | 494億1552万 | +3.18% | 14.67 | 0.91 |
| 01/22 | 3,065 | 3,090 | 3,050 | 3,070 | +1.32% | 26,000 | 492億5508万 | +3.09% | 14.63 | 0.9 |
| 01/21 | 3,015 | 3,035 | 3,005 | 3,030 | -0.33% | 28,600 | 486億1332万 | +2.02% | 14.44 | 0.89 |
| 01/20 | 3,100 | 3,100 | 3,040 | 3,040 | -1.3% | 37,200 | 487億7376万 | +2.6% | 14.48 | 0.89 |
| 01/19 | 3,120 | 3,120 | 3,055 | 3,080 | -1.28% | 36,500 | 494億1552万 | +4.12% | 14.67 | 0.91 |
| 01/16 | 3,085 | 3,130 | 3,070 | 3,120 | +1.3% | 26,800 | 500億5728万 | +5.76% | 14.86 | 0.92 |
| 01/15 | 3,075 | 3,100 | 3,060 | 3,080 | 0% | 24,700 | 494億1552万 | +4.66% | 14.67 | 0.91 |
| 01/14 | 3,055 | 3,085 | 3,055 | 3,080 | +0.98% | 22,700 | 494億1552万 | +4.9% | 14.67 | 0.91 |
| 01/13 | 3,060 | 3,075 | 3,025 | 3,050 | +1.67% | 33,600 | 489億3420万 | +4.13% | 14.53 | 0.9 |
| 01/09 | 3,015 | 3,030 | 3,000 | 3,000 | -0.5% | 33,900 | 481億3200万 | +2.63% | 14.29 | 0.88 |
| 01/08 | 3,025 | 3,060 | 3,015 | 3,015 | 0% | 30,100 | 483億7266万 | +3.36% | 14.36 | 0.89 |
| 01/07 | 3,015 | 3,045 | 3,005 | 3,015 | +0.17% | 33,700 | 483億7266万 | +3.57% | 14.36 | 0.89 |
| 01/06 | 3,010 | 3,040 | 3,005 | 3,010 | +0.17% | 27,300 | 482億9244万 | +3.54% | 14.34 | 0.89 |
| 01/05 | 2,990 | 3,015 | 2,981 | 3,005 | +1.25% | 36,300 | 482億1222万 | +3.51% | 14.32 | 0.88 |
| 2025 | ||||||||||
| 12/30 | 2,988 | 3,000 | 2,968 | 2,968 | -0.64% | 41,300 | 476億1859万 | +2.38% | 13.84 | 0.89 |
| 12/29 | 2,944 | 2,987 | 2,929 | 2,987 | +2.29% | 57,400 | 479億2342万 | +3.18% | 13.93 | 0.9 |
| 12/26 | 2,920 | 2,928 | 2,910 | 2,920 | +0.24% | 24,800 | 468億4848万 | +1.04% | 13.62 | 0.88 |
| 12/25 | 2,904 | 2,919 | 2,903 | 2,913 | +0.28% | 25,600 | 467億3617万 | +0.9% | 13.58 | 0.88 |
| 12/24 | 2,920 | 2,932 | 2,900 | 2,905 | -0.27% | 20,300 | 466億782万 | +0.73% | 13.55 | 0.88 |
| 12/23 | 2,898 | 2,913 | 2,883 | 2,913 | +1.04% | 33,700 | 467億3617万 | +1.15% | 13.58 | 0.88 |
| 12/22 | 2,899 | 2,900 | 2,866 | 2,883 | +0.38% | 30,800 | 462億5485万 | +0.21% | 13.44 | 0.87 |
| 12/19 | 2,861 | 2,880 | 2,851 | 2,872 | +0.38% | 36,000 | 460億7836万 | -0.07% | 13.39 | 0.87 |
| 12/18 | 2,865 | 2,873 | 2,849 | 2,861 | -0.14% | 24,000 | 459億188万 | -0.38% | 13.34 | 0.86 |
| 12/17 | 2,862 | 2,878 | 2,845 | 2,865 | +0.1% | 29,500 | 459億6606万 | -0.21% | 13.36 | 0.86 |
| 12/16 | 2,906 | 2,911 | 2,860 | 2,862 | -1.28% | 37,500 | 459億1792万 | -0.21% | 13.35 | 0.86 |
| 12/15 | 2,873 | 2,910 | 2,866 | 2,899 | +0.55% | 42,600 | 465億1155万 | +1.15% | 13.52 | 0.87 |
| 12/12 | 2,879 | 2,907 | 2,866 | 2,883 | +0.98% | 66,500 | 462億5485万 | +0.73% | 13.44 | 0.87 |
| 12/11 | 2,900 | 2,900 | 2,845 | 2,855 | -1.55% | 74,400 | 458億562万 | -0.17% | 13.31 | 0.86 |
| 12/10 | 2,928 | 2,930 | 2,892 | 2,900 | +0.35% | 43,200 | 465億2760万 | +1.47% | 13.52 | 0.87 |
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 | 1,239 1/22 | 895 7/24 | 100,100 12/15 | - | - | +15.54% 12/18 | -8.56% 4/3 |
| 2008年 3月期 | 1,118 7/2 | 565 3/18 3/17 他2件 | 81,700 7/24 | - | - | +13.88% 4/28 | -20.58% 1/16 |
| 2009年 3月期 | 749 5/15 | 320 2/24 | 30,900 8/1 | - | - | +18.92% 3/19 | -27.94% 10/10 |
| 2010年 3月期 | 520 7/28 7/2 | 349 4/14 | 66,200 12/7 | - | - | +26.32% 5/10 | -10.37% 12/9 |
| 2011年 3月期 | 763 2/7 | 442 7/22 | 89,000 5/10 | 98億3354万 | 56億9649万 | +19.46% 5/11 | -23.13% 3/15 |
| 2012年 3月期 | 947 7/4 | 582 11/22 | 87,100 6/13 | 122億493万 | 75億81万 | +17.65% 5/11 | -16.77% 8/9 |
| 2013年 3月期 | 868 3/27 3/25 | 554 11/16 11/14 他2件 | 42,600 3/21 | 111億8678万 | 71億3995万 | +18.64% 3/25 | -15.39% 5/15 |
| 2014年 3月期 | 1,099 5/22 5/9 | 730 4/2 | 296,100 12/3 | 141億6391万 | 94億824万 | +20.44% 5/9 | -10.7% 6/6 |
| 2015年 3月期 | 1,277 2/18 | 820 4/11 | 187,000 8/28 | 184億3732万 | 118億3916万 | +10.07% 7/25 | -6.23% 10/17 |
| 2016年 3月期 | 1,444 7/2 | 630 2/12 | 136,100 7/29 | 208億4847万 | 90億9594万 | +9.49% 6/26 | -23.03% 2/12 |
| 2017年 3月期 | 1,169 3/3 | 645 4/8 | 142,800 12/1 | 168億7802万 | 93億1251万 | +18.02% 5/8 | -8.83% 6/16 |
| 2018年 3月期 | 2,777 1/30 | 1,016 4/17 | 577,000 1/30 | 400億9432万 | 146億6900万 | +22.28% 7/28 | -20.93% 4/2 |
| 2019年 3月期 | 1,740 5/15 | 857 3/29 | 1,047,300 4/17 | 274億2066万 | 137億4970万 | +6.48% 4/5 | -17.22% 12/25 |
| 2020年 3月期 | 1,244 12/13 | 685 3/13 | 427,100 10/30 | 199億5873万 | 109億9014万 | +26.27% 11/1 | -17.06% 3/13 |
| 2021年 3月期 | 1,153 3/23 | 757 4/2 | 214,900 6/22 | 184億9873万 | 121億4530万 | +13.09% 5/7 | -11.16% 7/31 |
| 2022年 3月期 | 1,839 12/8 | 1,078 4/2 | 444,300 5/7 | 295億491万 | 172億9543万 | +12% 11/19 | -16.84% 1/27 |
| 2023年 3月期 | 2,121 3/2 | 1,220 4/13 | 921,500 1/30 | 340億2932万 | 195億7368万 | +18.39% 1/30 | -8.74% 6/20 |
| 2024年 3月期 | 2,542 7/4 | 1,801 4/6 | 273,200 5/9 | 407億8384万 | 288億9524万 | +13.25% 5/18 | -7.96% 8/8 |
| 2025年 3月期 | 2,436 4/1 | 1,691 8/5 | 297,100 10/31 | 390億8318万 | 271億3040万 | +10.76% 11/7 | -21.73% 8/5 |
| 2026年 3月期 | 3,490 2/27 | 1,765 4/7 | 236,500 3/27 | 559億9356万 | 283億1766万 | +10.43% 5/13 | -5.75% 3/23 |
| 最新 | 3,780 2026/5/13 | 92,800 | 606億4632万 | +16.09% 3,256 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 58%（1.58倍）
- 2005/12/30 vs 2004/12/30
- 27%（1.27倍）
- 2006/12/29 vs 2005/12/30
- 21%（1.21倍）
- 2007/12/28 vs 2006/12/29
- -34%（0.66倍）
- 2008/12/30 vs 2007/12/28
- -37%（0.63倍）
- 2009/12/30 vs 2008/12/30
- -16%（0.84倍）
- 2010/12/30 vs 2009/12/30
- 70%（1.7倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- -9%（0.91倍）
- 2013/12/30 vs 2012/12/28
- 40%（1.4倍）
- 2014/12/30 vs 2013/12/30
- 39%（1.39倍）
- 2015/12/30 vs 2014/12/30
- -20%（0.8倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 143%（2.43倍）
- 2018/12/28 vs 2017/12/29
- -55%（0.45倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- 65%（1.65倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 38%（1.38倍）
- 2024/12/30 vs 2023/12/29
- 3%（1.03倍）
- 2025/12/30 vs 2024/12/30
- 31%（1.31倍）
- 2026/05/13 vs 2025/12/30
- 27%（1.27倍）
- 過去安値
320円（2009/02/24） - 1081%（11.81倍）
3,780円（5/13）
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。
