- 8945
- 2026/10/09
- 時価
- 118億円
- PER 予
- 27.57倍
- 2010年以降
- 4.43-43.34倍
（2010-2026年） - PBR
- 1.28倍
- 2010年以降
- 0.67-2.17倍
（2010-2026年） - 配当 予
- 4.03%
- ROE 予
- 4.63%
- ROA 予
- 3.31%
- 資料
- Link
- CSV,JSON
サンネクスタグループ（8945）の株価チャート
株価
10/9
- 前日 (10/8)
- 1,086
- 始値
- 1,085
- 高値
- 1,092
- 安値
- 1,084
- 終値 +0.46%
- 1,091
- 出来高 -32%
- 1,700
乖離率
- 株価（5日）
移動平均値 - +0.09%
1,090 - 株価（25日）
移動平均値 - +0.18%
1,089 - 出来高（5日）
移動平均値 - -39.29%
2,800
2026/05/18～2026/10/09
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 | ||||||||||
| 10/09 | 1,085 | 1,092 | 1,084 | 1,091 | +0.46% | 1,700 | - | +0.18% | - | - |
| 10/08 | 1,088 | 1,089 | 1,085 | 1,086 | -0.18% | 2,500 | - | -0.28% | - | - |
| 10/07 | 1,092 | 1,095 | 1,088 | 1,088 | -0.37% | 5,700 | - | -0.18% | - | - |
| 10/06 | 1,093 | 1,095 | 1,091 | 1,092 | -0.09% | 1,800 | - | +0.18% | - | - |
| 10/05 | 1,091 | 1,098 | 1,091 | 1,093 | +0.18% | 2,300 | - | +0.18% | - | - |
| 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% | - | - |
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 6月期 | 738 295,000 7/10 | 448 179,000 11/22 | 265,600 664 7/10 | - | - | +13.26% 10/30 | -13.05% 8/7 |
| 2008年 6月期 | 563 225,000 7/3 | 214 85,400 2/15 | 144,400 361 5/28 | - | - | +11.3% 5/9 | -32.19% 1/22 |
| 2009年 6月期 | 240 96,100 7/2 | 115 46,000 10/10 | 56,400 141 3/17 | - | - | +26.23% 11/25 | -37.66% 10/10 |
| 2010年 6月期 | 205 82,000 5/6 | 134 53,700 11/19 | 47,200 118 3/2 118 8/13 | - | - | +15.44% 5/6 | -16.16% 11/19 |
| 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 | +8.86% 8/3 | -19.82% 3/15 |
| 2012年 6月期 | 185 739 3/19 | 138 552 12/2 550 11/29 他3件 | 101,200 25,300 3/19 | 22億1145万 | 16億4587万 | +10.75% 3/21 | -9.78% 5/15 |
| 2013年 6月期 | 348 695 5/13 | 140 280 8/14 280 8/13 他2件 | 270,200 135,100 9/12 | 41億5957万 | 16億7580万 | +32.37% 5/13 | -21.77% 6/7 |
| 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 | +14.92% 9/9 | -5.2% 3/3 |
| 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 | +16.44% 9/16 | -7.19% 10/10 |
| 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 | +13.34% 3/30 | -22.87% 8/25 |
| 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 | +19.63% 8/29 | -7.03% 4/14 |
| 2018年 6月期 | 993 1/30 | 680 8/14 | 142,700 2/6 | 104億8051万 | 70億8811万 | +11.81% 8/31 | -12.85% 2/14 |
| 2019年 6月期 | 999 6/27 | 649 1/4 | 546,900 6/21 | 107億1976万 | 69億4241万 | +21.28% 7/8 | -19.59% 12/26 |
| 2020年 6月期 | 1,272 12/5 | 650 3/13 | 310,900 7/30 | 137億3162万 | 70億5386万 | +15.28% 4/24 | -27.5% 3/13 |
| 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 | +11.95% 9/29 | -9.16% 8/27 |
| 2022年 6月期 | 1,226 5/19 | 967 8/17 | 80,200 9/22 | 137億6957万 | 107億9152万 | +6.96% 10/29 | -9.73% 7/1 |
| 2023年 6月期 | 1,056 7/5 | 885 9/28 | 88,900 1/30 | 112億4935万 | 94億6427万 | +5.94% 11/24 | -6.44% 7/14 |
| 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 | +5.97% 3/11 | -4.84% 10/30 |
| 2025年 6月期 | 1,087 4/30 | 878 8/5 | 82,000 4/11 | 117億5025万 | 94億5360万 | +2.57% 5/19 | -12.3% 8/5 |
| 2026年 6月期 | 1,390 2/9 | 998 7/9 | 84,900 2/9 | 150億8163万 | 107億8927万 | +6.2% 2/27 | -9.62% 5/11 |
| 最新 | 1,091 2026/10/9 | 1,700 | 118億8939万 | +0.18% 1,089 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -43%（0.57倍）
- 2007/12/28 vs 2006/12/29
- -29%（0.71倍）
- 2008/12/29 vs 2007/12/28
- -56%（0.44倍）
- 2009/12/30 vs 2008/12/29
- -10%（0.9倍）
- 2010/12/30 vs 2009/12/30
- 21121%（212.21倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 81%（1.81倍）
- 2014/12/30 vs 2013/12/30
- 35%（1.35倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 54%（1.54倍）
- 2017/12/29 vs 2016/12/30
- 43%（1.43倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 67%（1.67倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 7%（1.07倍）
- 2026/10/09 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
693円（2005/11/22） - 57%（1.57倍）
1,091円（10/9）
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。
