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
09/29	2,346	2,346	2,297	2,297	-4.13%	201,500	-	-5.71%	-	-
09/28	2,413	2,419	2,384	2,396	-0.5%	200,500	-	-2%	-	-
09/25	2,421	2,423	2,397	2,408	+0.33%	126,400	-	-1.63%	-	-
09/24	2,381	2,415	2,371	2,400	+0.08%	111,200	-	-2.04%	-	-
09/18	2,406	2,414	2,388	2,398	-0.58%	135,500	-	-2.24%	-	-
09/17	2,379	2,421	2,379	2,412	+1.77%	103,900	-	-1.75%	-	-
09/16	2,380	2,394	2,370	2,370	+0.3%	101,900	-	-3.58%	-	-
09/15	2,368	2,372	2,350	2,363	-0.21%	132,000	-	-4.02%	-	-
09/14	2,338	2,368	2,321	2,368	+2.07%	144,600	-	-3.97%	-	-
09/11	2,340	2,351	2,312	2,320	-2.44%	199,800	-	-6.07%	-	-
09/10	2,406	2,413	2,378	2,378	-1.94%	160,900	-	-3.92%	-	-
09/09	2,423	2,432	2,402	2,425	+0.04%	92,800	-	-2.1%	-	-
09/08	2,419	2,438	2,401	2,424	-0.29%	108,000	-	-2.1%	-	-
09/07	2,450	2,466	2,431	2,431	-0.98%	113,900	-	-1.86%	-	-
09/04	2,450	2,468	2,427	2,455	+0.08%	168,400	-	-1.01%	-	-
09/03	2,473	2,475	2,451	2,453	-0.89%	118,100	-	-1.25%	-	-
09/02	2,500	2,507	2,475	2,475	-1.79%	144,500	-	-0.56%	-	-
09/01	2,486	2,520	2,482	2,520	+0.68%	92,700	-	+1.12%	-	-
08/31	2,510	2,520	2,486	2,503	+0.12%	125,400	-	+0.4%	-	-
08/28	2,504	2,506	2,479	2,500	-0.2%	247,700	-	+0.28%	-	-
08/27	2,530	2,538	2,501	2,505	-1.18%	115,300	-	+0.48%	-	-
08/26	2,536	2,555	2,532	2,535	+0.32%	71,500	-	+1.6%	-	-
08/25	2,537	2,551	2,524	2,527	+0.16%	69,000	-	+1.28%	-	-
08/24	2,522	2,538	2,502	2,523	+0.04%	86,300	-	+1.16%	-	-
08/21	2,504	2,533	2,500	2,522	+0.12%	75,500	-	+1.12%	-	-
08/20	2,487	2,523	2,482	2,519	+2.61%	137,600	-	+1%	-	-
08/19	2,472	2,472	2,441	2,455	-0.69%	89,600	-	-1.56%	-	-
08/18	2,468	2,492	2,455	2,472	+0.2%	89,200	-	-0.88%	-	-
08/17	2,460	2,485	2,444	2,467	+0.24%	113,700	-	-1.12%	-	-
08/14	2,474	2,505	2,456	2,461	-1.2%	98,200	-	-1.44%	-	-
08/13	2,470	2,497	2,451	2,491	+1.59%	96,500	-	-0.36%	-	-
08/12	2,469	2,485	2,441	2,452	-0.69%	86,900	-	-1.96%	-	-
08/10	2,448	2,483	2,427	2,469	+0.45%	125,000	-	-1.36%	-	-
08/07	2,405	2,481	2,371	2,458	+0.41%	161,900	-	-1.76%	-	-
08/06	2,434	2,470	2,417	2,448	+0.58%	118,900	-	-2.12%	-	-
08/05	2,425	2,445	2,414	2,434	+0.95%	76,800	-	-2.6%	-	-
08/04	2,438	2,438	2,406	2,411	-0.99%	83,100	-	-3.52%	-	-
08/03	2,500	2,500	2,431	2,435	-2.91%	159,300	-	-2.6%	-	-
07/31	2,535	2,537	2,498	2,508	-1.53%	95,900	-	+0.4%	-	-
07/30	2,582	2,585	2,528	2,547	-1.36%	126,700	-	+2.17%	-	-
07/29	2,568	2,589	2,531	2,582	+1.33%	176,000	-	+3.95%	-	-
07/28	2,562	2,576	2,545	2,548	-0.55%	78,900	-	+2.99%	-	-
07/27	2,507	2,568	2,505	2,562	+3.02%	153,500	-	+3.89%	-	-
07/24	2,500	2,500	2,471	2,487	-0.96%	98,300	-	+1.14%	-	-
07/23	2,537	2,545	2,501	2,511	-1.3%	103,300	-	+2.36%	-	-
07/22	2,551	2,551	2,527	2,544	+0.47%	97,600	-	+3.96%	-	-
07/21	2,520	2,549	2,519	2,532	+1.24%	138,800	-	+3.77%	-	-
07/17	2,546	2,577	2,498	2,501	-1.3%	135,800	-	+2.75%	-	-
07/16	2,548	2,567	2,528	2,534	+0.04%	111,300	-	+4.32%	-	-
07/15	2,545	2,549	2,529	2,533	+1.4%	119,700	-	+4.58%	-	-
07/14	2,504	2,514	2,483	2,498	+1.17%	127,100	-	+3.35%	-	-
07/13	2,508	2,508	2,461	2,469	-1.2%	82,000	-	+2.41%	-	-
07/10	2,508	2,514	2,479	2,499	-0.2%	92,400	-	+3.91%	-	-
07/09	2,515	2,534	2,498	2,504	-1.3%	110,600	-	+4.42%	-	-
07/08	2,535	2,559	2,521	2,537	+0.44%	99,500	-	+6.2%	-	-
07/07	2,522	2,529	2,500	2,526	+1.04%	161,800	-	+6.18%	-	-
07/06	2,482	2,512	2,475	2,500	+1.92%	148,600	-	+5.57%	-	-
07/03	2,435	2,475	2,431	2,453	+1.11%	116,800	-	+3.98%	-	-
07/02	2,429	2,439	2,412	2,426	+1.63%	95,800	-	+2.97%	-	-
07/01	2,412	2,426	2,385	2,387	-1.73%	91,500	-	+1.44%	-	-
06/30	2,452	2,461	2,429	2,429	-0.9%	99,700	-	+3.32%	-	-
06/29	2,410	2,456	2,410	2,451	+2.64%	118,300	-	+4.39%	-	-
06/26	2,373	2,394	2,364	2,388	+0.97%	111,600	-	+1.83%	-	-
06/25	2,352	2,382	2,339	2,365	+1.11%	97,700	-	+0.94%	-	-
06/24	2,339	2,357	2,333	2,339	0%	98,000	-	-0.21%	-	-
06/23	2,336	2,351	2,327	2,339	0%	103,900	-	-0.21%	-	-
06/22	2,350	2,363	2,329	2,339	-1.72%	93,600	-	-0.38%	-	-
06/19	2,350	2,380	2,330	2,380	+1.45%	297,000	-	+1.23%	-	-
06/18	2,350	2,366	2,325	2,346	-0.55%	144,400	-	-0.34%	-	-
06/17	2,388	2,395	2,353	2,359	-0.08%	100,500	-	+0.04%	-	-
06/16	2,380	2,393	2,352	2,361	-1.01%	139,700	-	-0.04%	-	-
06/15	2,405	2,416	2,383	2,385	+0.21%	133,000	-	+0.85%	-	-
06/12	2,350	2,384	2,349	2,380	+0.85%	134,300	-	+0.38%	-	-
06/11	2,381	2,392	2,326	2,360	-1.71%	150,900	-	-0.84%	-	-
06/10	2,375	2,410	2,375	2,401	+1.95%	125,100	-	+0.42%	-	-
06/09	2,339	2,376	2,326	2,355	+1.46%	144,000	-	-1.92%	-	-
06/08	2,307	2,331	2,288	2,321	-0.13%	112,100	-	-3.85%	-	-
06/05	2,297	2,341	2,297	2,324	+2.11%	163,200	-	-4.32%	-	-
06/04	2,268	2,305	2,245	2,276	+0.09%	192,200	-	-6.8%	-	-
06/03	2,277	2,287	2,251	2,274	+0.35%	129,800	-	-7.41%	-	-
06/02	2,230	2,266	2,195	2,266	0%	164,100	-	-8.37%	-	-
06/01	2,363	2,363	2,261	2,266	-4.51%	231,900	-	-9.03%	-	-
05/29	2,363	2,425	2,360	2,373	+0.55%	244,800	-	-5.46%	-	-
05/28	2,340	2,360	2,321	2,360	+0.77%	145,800	-	-6.53%	-	-
05/27	2,351	2,371	2,320	2,342	-0.76%	129,200	-	-7.87%	-	-
05/26	2,336	2,378	2,332	2,360	+0.04%	105,800	-	-7.85%	-	-
05/25	2,348	2,380	2,339	2,359	+0.86%	105,300	-	-8.53%	-	-
05/22	2,385	2,388	2,320	2,339	-2.7%	206,100	-	-9.97%	-	-
05/21	2,390	2,420	2,372	2,404	+2.6%	141,600	-	-8.17%	-	-
05/20	2,422	2,422	2,330	2,343	-3.78%	185,300	-	-11.08%	-	-
05/19	2,412	2,461	2,412	2,435	+1.37%	129,000	-	-8.18%	-	-
05/18	2,470	2,470	2,390	2,402	-2.63%	197,200	-	-9.83%	-	-
05/15	2,445	2,473	2,443	2,467	+0.9%	175,700	-	-7.81%	-	-
05/14	2,443	2,468	2,413	2,445	+0.08%	180,000	-	-8.94%	-	-
05/13	2,445	2,464	2,413	2,443	0%	209,700	-	-9.35%	-	-
05/12	2,535	2,549	2,407	2,443	-3.78%	411,900	-	-9.69%	-	-
05/11	2,580	2,601	2,539	2,539	-2.53%	253,500	-	-6.48%	-	-
05/08	2,624	2,625	2,560	2,605	-0.8%	170,900	-	-4.16%	-	-
05/07	2,650	2,680	2,621	2,626	-0.83%	183,700	-	-3.46%	-	-
05/01	2,685	2,695	2,634	2,648	-1.38%	130,300	-	-2.75%	-	-

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	309 30,850 6/11	104 10,370 3/2	1,577,000 15,770 6/11	-	-	44億5794万 3/31
2011年 3月期	179 17,900 4/16	76 7,630 3/17	1,170,200 11,702 4/16	66億4976万	28億3450万	33億630万 3/31
2012年 3月期	195 19,450 3/15 19,490 3/14	69 6,930 8/9	2,245,100 22,451 3/14	72億4043万	25億7446万	65億116万 3/30
2013年 3月期	1,334 133,400 3/18	134 13,450 6/5 13,400 6/4	4,587,700 45,877 1/31	495億5743万	49億7803万	525億375万 3/29
2014年 3月期	1,764 12/30	640 64,000 6/27	4,375,700 43,757 4/5	655億3171万	237億7568万	608億8368万 3/31
2015年 3月期	1,515 4/3	880 2/3	4,278,800 4/18	647億7458万	376億2484万	472億8742万 3/31
2016年 3月期	1,267 4/17	797 8/25	2,407,100 1/15	541億7121万	340億7613万	485億7008万 3/31
2017年 3月期	1,251 5/23	891 11/9	1,173,400 5/19	534億8713万	380億9515万	414億7269万 3/31
2018年 3月期	1,615 11/9	906 4/6	4,557,200 12/27	690億5013万	387億3648万	570億7506万 3/30
2019年 3月期	1,485 5/11	926 12/25	1,702,200 5/9	724億191万	451億4759万	576億5944万 3/29
2020年 3月期	1,382 12/16	722 3/19	1,366,600 8/9	673億8010万	352億147万	399億3306万 3/31
2021年 3月期	1,077 3/23	703 4/6	574,600 8/7	525億967万	342億7511万	470億9179万 3/31
2022年 3月期	1,263 9/14	912 5/27	514,200 5/13	615億7819万	444億6501万	511億3379万 3/31
2023年 3月期	1,317 3/9	1,005 5/19	548,800 11/11	642億1099万	489億9927万	621億5198万 3/31
2024年 3月期	1,965 3/29	1,241 4/7	805,900 3/27	958億455万	605億557万	952億1104万 3/29
2025年 3月期	2,235 5/13	1,450 8/5	461,700 8/5	1089億6854万	706億9547万	951億7386万 3/31
2026年 3月期	2,858 2/26	1,672 4/7	898,900 2/26	1393億4321万	815億1919万	1360億8579万 3/31
最新	2,297 2026/9/29		201,500	1318億6460万

サンフロンティア不動産（8934）の時価総額の推移

2026/05/01～2026/09/29

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート