- 8137
- 2026/10/06
- 時価
- 772億円
- PER 予
- 17.83倍
- 2010年以降
- 赤字-16.44倍
（2010-2026年） - PBR
- 1.33倍
- 2010年以降
- 0.34-1.37倍
（2010-2026年） - 配当 予
- 2.7%
- ROE 予
- 7.45%
- ROA 予
- 3.88%
- 資料
- Link
- CSV,JSON
サンワテクノス（8137）の株価チャート
株価
10/6
- 前日 (10/5)
- 4,865
- 始値
- 4,855
- 高値
- 4,855
- 安値
- 4,700
- 終値 -1.03%
- 4,815
- 出来高 +78.1%
- 67,500
乖離率
- 株価（5日）
移動平均値 - +0.33%
4,799 - 株価（25日）
移動平均値 - +7.31%
4,487 - 出来高（5日）
移動平均値 - +50.8%
44,760
2026/05/13～2026/10/06
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 | ||||||||||
| 10/06 | 4,855 | 4,855 | 4,700 | 4,815 | -1.03% | 67,500 | - | +7.31% | - | - |
| 10/05 | 4,745 | 4,865 | 4,740 | 4,865 | +2.53% | 37,900 | - | +9.06% | - | - |
| 10/02 | 4,780 | 4,870 | 4,715 | 4,745 | -1.56% | 36,900 | - | +7.11% | - | - |
| 10/01 | 4,725 | 4,835 | 4,675 | 4,820 | +1.47% | 37,000 | - | +9.52% | - | - |
| 09/30 | 4,720 | 4,795 | 4,715 | 4,750 | +0.74% | 44,500 | - | +8.75% | - | - |
| 09/29 | 4,680 | 4,770 | 4,670 | 4,715 | -0.84% | 44,100 | - | +8.74% | - | - |
| 09/28 | 4,895 | 4,900 | 4,735 | 4,755 | -1.86% | 61,000 | - | +10.43% | - | - |
| 09/25 | 4,755 | 4,870 | 4,730 | 4,845 | +2.98% | 61,300 | - | +13.36% | - | - |
| 09/24 | 4,670 | 4,745 | 4,640 | 4,705 | +1.4% | 56,800 | - | +10.86% | - | - |
| 09/18 | 4,630 | 4,650 | 4,545 | 4,640 | +0.43% | 48,300 | - | +9.93% | - | - |
| 09/17 | 4,580 | 4,630 | 4,545 | 4,620 | +1.99% | 46,100 | - | +9.92% | - | - |
| 09/16 | 4,445 | 4,555 | 4,445 | 4,530 | +2.14% | 54,600 | - | +8.37% | - | - |
| 09/15 | 4,305 | 4,435 | 4,300 | 4,435 | +2.54% | 47,500 | - | +6.71% | - | - |
| 09/14 | 4,320 | 4,380 | 4,285 | 4,325 | -1.14% | 48,800 | - | +4.57% | - | - |
| 09/11 | 4,185 | 4,450 | 4,185 | 4,375 | +1.39% | 71,000 | - | +6.14% | - | - |
| 09/10 | 4,220 | 4,315 | 4,205 | 4,315 | +1.89% | 39,300 | - | +5.04% | - | - |
| 09/09 | 4,110 | 4,285 | 4,110 | 4,235 | +3.04% | 46,300 | - | +3.34% | - | - |
| 09/08 | 4,205 | 4,230 | 4,105 | 4,110 | -3.18% | 35,300 | - | +0.61% | - | - |
| 09/07 | 4,215 | 4,285 | 4,195 | 4,245 | +0.59% | 25,600 | - | +4.35% | - | - |
| 09/04 | 4,155 | 4,225 | 4,120 | 4,220 | +1.56% | 37,200 | - | +4.4% | - | - |
| 09/03 | 4,205 | 4,240 | 4,140 | 4,155 | -1.07% | 42,700 | - | +3.54% | - | - |
| 09/02 | 4,205 | 4,255 | 4,180 | 4,200 | -1.75% | 60,900 | - | +5.18% | - | - |
| 09/01 | 4,205 | 4,305 | 4,200 | 4,275 | +0.35% | 40,000 | - | +7.57% | - | - |
| 08/31 | 4,145 | 4,280 | 4,140 | 4,260 | +1.19% | 50,800 | - | +7.68% | - | - |
| 08/28 | 4,180 | 4,220 | 4,145 | 4,210 | +0.96% | 36,300 | - | +6.88% | - | - |
| 08/27 | 4,150 | 4,210 | 4,095 | 4,170 | +1.58% | 51,500 | - | +6.27% | - | - |
| 08/26 | 4,030 | 4,120 | 4,010 | 4,105 | +2.24% | 38,800 | - | +5.04% | - | - |
| 08/25 | 4,025 | 4,025 | 3,960 | 4,015 | +0.75% | 30,600 | - | +3.13% | - | - |
| 08/24 | 4,030 | 4,040 | 3,950 | 3,985 | +0.63% | 35,700 | - | +2.76% | - | - |
| 08/21 | 3,905 | 3,960 | 3,880 | 3,960 | +0.25% | 47,400 | - | +2.25% | - | - |
| 08/20 | 3,955 | 3,960 | 3,870 | 3,950 | -0.13% | 63,300 | - | +2.07% | - | - |
| 08/19 | 4,100 | 4,100 | 3,915 | 3,955 | -3.54% | 67,600 | - | +2.33% | - | - |
| 08/18 | 4,135 | 4,230 | 4,100 | 4,100 | -0.85% | 68,000 | - | +6.25% | - | - |
| 08/17 | 4,170 | 4,190 | 4,100 | 4,135 | -1.08% | 39,600 | - | +7.4% | - | - |
| 08/14 | 4,055 | 4,180 | 4,055 | 4,180 | +3.08% | 58,000 | - | +8.91% | - | - |
| 08/13 | 3,970 | 4,060 | 3,965 | 4,055 | +3.18% | 50,600 | - | +6.1% | - | - |
| 08/12 | 3,910 | 3,930 | 3,865 | 3,930 | -0.13% | 52,800 | - | +3.01% | - | - |
| 08/10 | 3,930 | 4,045 | 3,910 | 3,935 | -0.88% | 40,800 | - | +3.15% | - | - |
| 08/07 | 3,990 | 4,010 | 3,910 | 3,970 | -1.37% | 52,000 | - | +4.14% | - | - |
| 08/06 | 3,995 | 4,070 | 3,970 | 4,025 | -0.98% | 67,500 | - | +5.84% | - | - |
| 08/05 | 3,950 | 4,090 | 3,920 | 4,065 | +3.7% | 93,800 | - | +7.26% | - | - |
| 08/04 | 3,720 | 3,940 | 3,720 | 3,920 | +6.81% | 147,500 | - | +3.9% | - | - |
| 08/03 | 3,580 | 3,700 | 3,525 | 3,670 | +1.8% | 87,400 | - | -2.42% | - | - |
| 07/31 | 3,595 | 3,655 | 3,525 | 3,605 | +3.3% | 101,700 | - | -4.07% | - | - |
| 07/30 | 3,550 | 3,590 | 3,430 | 3,490 | -4.9% | 272,300 | - | -7.23% | - | - |
| 07/29 | 3,730 | 3,760 | 3,570 | 3,670 | -1.08% | 148,500 | - | -2.6% | - | - |
| 07/28 | 3,785 | 3,820 | 3,670 | 3,710 | -3.26% | 69,900 | - | -1.54% | - | - |
| 07/27 | 3,850 | 3,860 | 3,750 | 3,835 | -0.13% | 59,100 | - | +1.67% | - | - |
| 07/24 | 3,835 | 3,840 | 3,780 | 3,840 | +0.13% | 28,000 | - | +1.83% | - | - |
| 07/23 | 3,765 | 3,855 | 3,765 | 3,835 | +1.86% | 35,600 | - | +1.78% | - | - |
| 07/22 | 3,760 | 3,840 | 3,730 | 3,765 | +1.21% | 46,000 | - | +0.11% | - | - |
| 07/21 | 3,700 | 3,745 | 3,630 | 3,720 | +1.78% | 54,100 | - | -0.96% | - | - |
| 07/17 | 3,790 | 3,810 | 3,565 | 3,655 | -4.94% | 101,500 | - | -2.66% | - | - |
| 07/16 | 3,880 | 3,880 | 3,825 | 3,845 | -1.28% | 28,800 | - | +2.4% | - | - |
| 07/15 | 3,825 | 3,895 | 3,810 | 3,895 | +1.83% | 39,400 | - | +3.92% | - | - |
| 07/14 | 3,830 | 3,870 | 3,760 | 3,825 | +0.53% | 46,700 | - | +2.22% | - | - |
| 07/13 | 3,875 | 3,905 | 3,755 | 3,805 | -1.68% | 59,900 | - | +1.66% | - | - |
| 07/10 | 3,900 | 3,920 | 3,855 | 3,870 | +0.78% | 50,600 | - | +3.42% | - | - |
| 07/09 | 3,765 | 3,845 | 3,765 | 3,840 | +1.99% | 57,000 | - | +2.62% | - | - |
| 07/08 | 3,875 | 3,905 | 3,750 | 3,765 | -3.21% | 79,900 | - | +0.67% | - | - |
| 07/07 | 3,950 | 3,950 | 3,815 | 3,890 | -1.14% | 70,600 | - | +3.93% | - | - |
| 07/06 | 3,865 | 3,940 | 3,835 | 3,935 | +1.81% | 74,000 | - | +5.21% | - | - |
| 07/03 | 3,800 | 3,865 | 3,690 | 3,865 | +3.34% | 119,700 | - | +3.48% | - | - |
| 07/02 | 3,670 | 3,740 | 3,650 | 3,740 | +1.36% | 89,200 | - | +0.13% | - | - |
| 07/01 | 3,680 | 3,710 | 3,660 | 3,690 | +1.23% | 48,100 | - | -1.28% | - | - |
| 06/30 | 3,635 | 3,655 | 3,565 | 3,645 | +0.83% | 47,400 | - | -2.59% | - | - |
| 06/29 | 3,600 | 3,625 | 3,550 | 3,615 | +0.28% | 96,700 | - | -3.68% | - | - |
| 06/26 | 3,675 | 3,695 | 3,575 | 3,605 | -2.57% | 53,900 | - | -4.15% | - | - |
| 06/25 | 3,700 | 3,730 | 3,655 | 3,700 | +1.93% | 44,300 | - | -1.75% | - | - |
| 06/24 | 3,655 | 3,725 | 3,615 | 3,630 | -1.22% | 41,100 | - | -3.51% | - | - |
| 06/23 | 3,825 | 3,850 | 3,670 | 3,675 | -3.92% | 35,900 | - | -2.18% | - | - |
| 06/22 | 3,850 | 3,875 | 3,820 | 3,825 | +0.79% | 38,300 | - | +1.86% | - | - |
| 06/19 | 3,850 | 3,865 | 3,765 | 3,795 | +0.4% | 50,200 | - | +1.17% | - | - |
| 06/18 | 3,680 | 3,825 | 3,630 | 3,780 | +3.56% | 83,500 | - | +0.88% | - | - |
| 06/17 | 3,625 | 3,700 | 3,610 | 3,650 | +0.41% | 47,400 | - | -2.54% | - | - |
| 06/16 | 3,710 | 3,710 | 3,635 | 3,635 | -2.02% | 31,100 | - | -3.07% | - | - |
| 06/15 | 3,765 | 3,790 | 3,690 | 3,710 | +1.78% | 51,600 | - | -1.22% | - | - |
| 06/12 | 3,705 | 3,735 | 3,620 | 3,645 | -0.68% | 59,800 | - | -3.21% | - | - |
| 06/11 | 3,615 | 3,685 | 3,535 | 3,670 | -2% | 85,300 | - | -2.13% | - | - |
| 06/10 | 3,855 | 3,855 | 3,720 | 3,745 | -2.85% | 79,200 | - | +0.35% | - | - |
| 06/09 | 3,910 | 3,945 | 3,795 | 3,855 | +2.25% | 82,300 | - | +3.94% | - | - |
| 06/08 | 3,730 | 3,790 | 3,710 | 3,770 | -2.58% | 81,800 | - | +2.36% | - | - |
| 06/05 | 3,745 | 3,885 | 3,735 | 3,870 | +2.11% | 56,200 | - | +5.74% | - | - |
| 06/04 | 3,810 | 3,820 | 3,730 | 3,790 | -1.3% | 40,800 | - | +4.38% | - | - |
| 06/03 | 3,835 | 3,880 | 3,820 | 3,840 | +0.66% | 51,500 | - | +6.43% | - | - |
| 06/02 | 3,770 | 3,840 | 3,690 | 3,815 | -0.13% | 58,700 | - | +6.53% | - | - |
| 06/01 | 3,850 | 3,850 | 3,740 | 3,820 | -0.78% | 59,100 | - | +7.45% | - | - |
| 05/29 | 3,795 | 3,875 | 3,770 | 3,850 | +0.92% | 59,200 | - | +9.1% | - | - |
| 05/28 | 3,810 | 3,850 | 3,735 | 3,815 | +0.13% | 54,800 | - | +8.88% | - | - |
| 05/27 | 3,930 | 3,940 | 3,755 | 3,810 | -2.68% | 85,000 | - | +9.48% | - | - |
| 05/26 | 3,820 | 3,935 | 3,810 | 3,915 | +2.89% | 109,500 | - | +13.28% | - | - |
| 05/25 | 3,800 | 3,850 | 3,770 | 3,805 | +1.74% | 75,200 | - | +11.03% | - | - |
| 05/22 | 3,660 | 3,800 | 3,630 | 3,740 | +4.18% | 100,200 | - | +9.97% | - | - |
| 05/21 | 3,555 | 3,690 | 3,545 | 3,590 | +2.57% | 84,500 | - | +6.34% | - | - |
| 05/20 | 3,605 | 3,620 | 3,445 | 3,500 | -3.71% | 135,100 | - | +4.26% | - | - |
| 05/19 | 3,795 | 3,800 | 3,615 | 3,635 | -2.68% | 97,300 | - | +8.73% | - | - |
| 05/18 | 3,695 | 3,780 | 3,665 | 3,735 | +1.49% | 65,000 | - | +12.3% | - | - |
| 05/15 | 3,740 | 3,795 | 3,630 | 3,680 | -1.47% | 69,600 | - | +11.48% | - | - |
| 05/14 | 3,850 | 3,975 | 3,735 | 3,735 | -1.19% | 83,800 | - | +13.87% | - | - |
| 05/13 | 3,735 | 3,805 | 3,700 | 3,780 | +0.13% | 92,800 | - | +16.09% | - | - |
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 | 4,815 2026/10/6 | 67,500 | 772億5186万 | +7.31% 4,487 | |||
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）
- 2026/10/06 vs 2025/12/30
- 62%（1.62倍）
- 過去安値
320円（2009/02/24） - 1405%（15.05倍）
4,815円（10/6）
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。
