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
10/02	1,099	1,100	1,090	1,091	-0.27%	5,300	-	+0.09%	-	-
10/01	1,091	1,100	1,090	1,094	+0.18%	10,700	-	+0.37%	-	-
09/30	1,092	1,093	1,091	1,092	0%	1,100	-	+0.18%	-	-
09/29	1,089	1,092	1,089	1,092	+0.18%	800	-	+0.18%	-	-
09/28	1,089	1,090	1,086	1,090	+0.09%	2,800	-	0%	-	-
09/25	1,086	1,092	1,086	1,089	0%	2,400	-	-0.09%	-	-
09/24	1,089	1,091	1,083	1,089	0%	7,100	-	-0.09%	-	-
09/18	1,087	1,089	1,085	1,089	+0.09%	1,400	-	-0.09%	-	-
09/17	1,087	1,090	1,085	1,088	+0.28%	3,900	-	-0.18%	-	-
09/16	1,084	1,090	1,084	1,085	-0.28%	2,300	-	-0.46%	-	-
09/15	1,083	1,088	1,080	1,088	+0.46%	3,600	-	-0.27%	-	-
09/14	1,082	1,085	1,080	1,083	+0.09%	3,600	-	-0.91%	-	-
09/11	1,085	1,086	1,080	1,082	-0.28%	3,200	-	-1.01%	-	-
09/10	1,082	1,085	1,081	1,085	+0.28%	1,000	-	-0.73%	-	-
09/09	1,085	1,090	1,082	1,082	-0.28%	1,000	-	-1.1%	-	-
09/08	1,094	1,094	1,081	1,085	-0.82%	3,500	-	-0.82%	-	-
09/07	1,094	1,097	1,086	1,094	-0.18%	1,800	-	-0.09%	-	-
09/04	1,090	1,097	1,089	1,096	+0.27%	1,300	-	+0.09%	-	-
09/03	1,093	1,094	1,093	1,093	+0.18%	300	-	-0.18%	-	-
09/02	1,096	1,098	1,091	1,091	-0.73%	2,200	-	-0.37%	-	-
09/01	1,100	1,100	1,099	1,099	-0.09%	500	-	+0.37%	-	-
08/31	1,098	1,100	1,097	1,100	+0.18%	1,900	-	+0.46%	-	-
08/28	1,092	1,098	1,088	1,098	+0.18%	4,500	-	+0.27%	-	-
08/27	1,092	1,096	1,085	1,096	+0.64%	9,000	-	+0.09%	-	-
08/26	1,093	1,093	1,089	1,089	-0.18%	1,100	-	-0.55%	-	-
08/25	1,086	1,092	1,086	1,091	-0.18%	2,600	-	-0.37%	-	-
08/24	1,094	1,094	1,090	1,093	+0.28%	33,300	-	-0.27%	-	-
08/21	1,099	1,099	1,088	1,090	-0.27%	2,600	-	-0.55%	-	-
08/20	1,095	1,095	1,087	1,093	+0.37%	4,700	-	-0.27%	-	-
08/19	1,090	1,091	1,086	1,089	-0.09%	3,000	-	-0.64%	-	-
08/18	1,090	1,090	1,088	1,090	0%	2,300	-	-0.55%	-	-
08/17	1,093	1,094	1,089	1,090	+0.09%	2,500	-	-0.55%	-	-
08/14	1,088	1,092	1,088	1,089	+0.09%	2,400	-	-0.64%	-	-
08/13	1,090	1,092	1,088	1,088	-0.18%	3,900	-	-0.73%	-	-
08/12	1,091	1,102	1,086	1,090	-4.64%	8,600	-	-0.55%	-	-
08/10	1,089	1,143	1,089	1,143	+4.96%	5,700	-	+4.29%	-	-
08/07	1,092	1,095	1,089	1,089	-0.27%	1,500	-	-0.46%	-	-
08/06	1,097	1,097	1,092	1,092	-0.46%	500	-	-0.18%	-	-
08/05	1,095	1,097	1,092	1,097	+0.09%	1,500	-	+0.27%	-	-
08/04	1,100	1,100	1,095	1,096	-0.81%	1,000	-	+0.18%	-	-
08/03	1,097	1,105	1,095	1,105	+0.91%	2,000	-	+1.01%	-	-
07/31	1,096	1,100	1,095	1,095	-0.36%	2,000	-	-0.27%	-	-
07/30	1,098	1,099	1,093	1,099	+0.64%	800	-	-0.09%	-	-
07/29	1,091	1,100	1,090	1,092	-0.18%	2,000	-	-0.82%	-	-
07/28	1,094	1,096	1,094	1,094	+0.18%	900	-	-0.82%	-	-
07/27	1,090	1,117	1,090	1,092	+0.37%	4,800	-	-1.18%	-	-
07/24	1,086	1,095	1,086	1,088	-1%	2,900	-	-1.72%	-	-
07/23	1,095	1,099	1,095	1,099	+0.37%	500	-	-0.9%	-	-
07/22	1,100	1,114	1,095	1,095	-0.27%	3,600	-	-1.53%	-	-
07/21	1,111	1,115	1,093	1,098	-0.54%	3,700	-	-1.44%	-	-
07/17	1,101	1,104	1,092	1,104	+0.27%	1,100	-	-1.08%	-	-
07/16	1,100	1,111	1,099	1,101	+0.09%	1,900	-	-1.34%	-	-
07/15	1,096	1,115	1,095	1,100	+0.55%	1,600	-	-1.52%	-	-
07/14	1,089	1,113	1,089	1,094	+0.83%	900	-	-2.06%	-	-
07/13	1,100	1,111	1,085	1,085	-0.55%	3,600	-	-2.95%	-	-
07/10	1,086	1,091	1,085	1,091	+0.46%	2,000	-	-2.5%	-	-
07/09	1,090	1,097	1,086	1,086	-0.09%	44,100	-	-3.04%	-	-
07/08	1,092	1,098	1,086	1,087	-0.46%	1,200	-	-3.12%	-	-
07/07	1,087	1,092	1,087	1,092	+0.28%	1,500	-	-2.76%	-	-
07/06	1,089	1,099	1,089	1,089	+0.37%	1,700	-	-3.11%	-	-
07/03	1,083	1,099	1,083	1,085	-0.28%	1,600	-	-3.56%	-	-
07/02	1,090	1,099	1,085	1,088	-0.27%	2,500	-	-3.37%	-	-
07/01	1,093	1,093	1,091	1,091	-0.82%	1,100	-	-3.37%	-	-
06/30	1,127	1,127	1,100	1,100	-0.45%	4,100	-	-2.74%	-	-
06/29	1,109	1,135	1,099	1,105	-7.14%	12,600	-	-2.39%	-	-
06/26	1,140	1,190	1,131	1,190	+3.66%	9,300	-	+4.94%	-	-
06/25	1,133	1,150	1,132	1,148	+1.32%	5,400	-	+1.41%	-	-
06/24	1,140	1,140	1,133	1,133	-0.18%	2,900	-	+0.09%	-	-
06/23	1,156	1,157	1,135	1,135	-1.48%	3,800	-	+0.27%	-	-
06/22	1,150	1,160	1,148	1,152	+0.17%	3,700	-	+1.68%	-	-
06/19	1,140	1,169	1,140	1,150	+1.14%	2,200	-	+1.41%	-	-
06/18	1,160	1,178	1,133	1,137	-1.98%	5,100	-	+0.35%	-	-
06/17	1,155	1,177	1,153	1,160	+1.31%	2,700	-	+2.47%	-	-
06/16	1,142	1,159	1,142	1,145	+0.26%	1,100	-	+1.33%	-	-
06/15	1,128	1,152	1,128	1,142	+1.87%	3,500	-	+1.15%	-	-
06/12	1,121	1,123	1,120	1,121	+0.81%	1,100	-	-0.53%	-	-
06/11	1,114	1,128	1,110	1,112	-0.18%	3,400	-	-1.33%	-	-
06/10	1,111	1,114	1,111	1,114	+0.27%	500	-	-1.24%	-	-
06/09	1,116	1,127	1,111	1,111	-0.63%	2,600	-	-1.68%	-	-
06/08	1,117	1,124	1,111	1,118	+0.09%	2,200	-	-1.41%	-	-
06/05	1,119	1,121	1,117	1,117	-0.18%	1,200	-	-1.93%	-	-
06/04	1,120	1,131	1,119	1,119	0%	1,500	-	-2.19%	-	-
06/03	1,116	1,135	1,116	1,119	+0.45%	3,200	-	-2.53%	-	-
06/02	1,123	1,125	1,089	1,114	+0.09%	4,700	-	-3.47%	-	-
06/01	1,125	1,127	1,113	1,113	-1.33%	1,500	-	-4.13%	-	-
05/29	1,130	1,134	1,128	1,128	-1.66%	4,100	-	-3.42%	-	-
05/28	1,142	1,147	1,130	1,147	+1.06%	2,500	-	-2.22%	-	-
05/27	1,142	1,142	1,134	1,135	-0.61%	1,800	-	-3.57%	-	-
05/26	1,147	1,147	1,142	1,142	-0.44%	700	-	-3.38%	-	-
05/25	1,138	1,153	1,136	1,147	+0.44%	2,800	-	-3.29%	-	-
05/22	1,143	1,161	1,142	1,142	-0.09%	1,700	-	-3.95%	-	-
05/21	1,159	1,167	1,143	1,143	+0.18%	1,800	-	-4.11%	-	-
05/20	1,172	1,173	1,141	1,141	-1.04%	4,400	-	-4.6%	-	-
05/19	1,175	1,180	1,145	1,153	-1.87%	1,800	-	-3.84%	-	-
05/18	1,150	1,175	1,131	1,175	+2.98%	3,800	-	-2.25%	-	-
05/15	1,112	1,141	1,112	1,141	+2.89%	900	-	-5.23%	-	-
05/14	1,108	1,122	1,106	1,109	-0.36%	4,300	-	-8.12%	-	-
05/13	1,104	1,135	1,101	1,113	+0.82%	6,000	-	-8.09%	-	-
05/12	1,120	1,120	1,103	1,104	+0.27%	1,800	-	-9.06%	-	-
05/11	1,123	1,123	1,076	1,101	-1.96%	5,000	-	-9.61%	-	-

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 6月期	205 82,000 5/6	134 53,700 11/19	47,200 118 3/2 118 8/13	-	-	18億5535万 6/30
2011年 6月期	179 715 2/3	129 514 3/15	151,600 37,900 2/3	21億3963万	15億3814万	19億1520万 6/30
2012年 6月期	185 739 3/19	138 550 11/29 550 11/28 他2件	101,200 25,300 3/19	22億1145万	16億4587万	18億1944万 6/29
2013年 6月期	348 695 5/13	140 281 8/15 280 8/14 他3件	270,200 135,100 9/12	41億5957万	16億7580万	27億3853万 6/28
2014年 6月期	392 784 6/19 784 6/16	218 435 7/1	159,800 79,900 6/4	48億1470万	26億347万	29億8468万 6/30
2015年 6月期	520 1,040 4/14	358 716 7/18	138,800 69,400 10/15	64億9220万	44億798万	41億1190万 6/30
2016年 6月期	519 1,038 8/14	276 552 2/12	316,800 158,400 8/14	64億7971万	34億4635万	33億1264万 6/30
2017年 6月期	743 6/27	365 729 7/6	206,800 103,400 8/29	77億3128万	45億8489万	64億5763万 6/30
2018年 6月期	993 1/30	680 8/14	142,700 2/6	104億8051万	70億8811万	70億9417万 6/29
2019年 6月期	999 6/27	649 1/4	546,900 6/21	107億1976万	69億4241万	93億6959万 6/28
2020年 6月期	1,272 12/5	650 3/13	310,900 7/30	137億3162万	70億5386万	108億1977万 6/30
2021年 6月期	1,112 7/1	900 9/10 8/28	134,800 9/18	120億7387万	98億1117万	99億9288万 6/30
2022年 6月期	1,226 5/19	967 8/17	80,200 9/22	137億6957万	107億9152万	93億8622万 6/30
2023年 6月期	1,056 7/5	885 9/28	88,900 1/30	112億4935万	94億6427万	90億2589万 6/30
2024年 6月期	1,108 3/11	921 8/14 8/10 他2件	262,400 3/11	119億2994万	99億47万	92億7158万 6/28
2025年 6月期	1,087 4/30	878 8/5	82,000 4/11	117億5025万	94億5360万	92億9239万 6/30
2026年 6月期	1,390 2/9	998 7/9	84,900 2/9	150億8163万	107億8927万	102億8419万 6/30
最新	1,091 2026/10/2		5,300	118億8939万

サンネクスタグループ（8945）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート