サンネクスタグループ（8945）の株価チャート
株価
6/23
- 前日 (6/22)
- 1,152
- 始値
- 1,156
- 高値
- 1,157
- 安値
- 1,135
- 終値 -1.48%
- 1,135
- 出来高 +2.7%
- 3,800
乖離率
- 株価（5日）
移動平均値 - -1.05%
1,147 - 株価（25日）
移動平均値 - +0.27%
1,132 - 出来高（5日）
移動平均値 - +8.57%
3,500
2026/01/26～2026/06/23
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 | ||||||||||
| 06/23 | 1,156 | 1,157 | 1,135 | 1,135 | -1.48% | 3,800 | 123億2235万 | +0.27% | 18.45 | 1.34 |
| 06/22 | 1,150 | 1,160 | 1,148 | 1,152 | +0.17% | 3,700 | 125億691万 | +1.68% | 18.73 | 1.36 |
| 06/19 | 1,140 | 1,169 | 1,140 | 1,150 | +1.14% | 2,200 | 124億8520万 | +1.41% | 18.7 | 1.36 |
| 06/18 | 1,160 | 1,178 | 1,133 | 1,137 | -1.98% | 5,100 | 123億4406万 | +0.35% | 18.49 | 1.34 |
| 06/17 | 1,155 | 1,177 | 1,153 | 1,160 | +1.31% | 2,700 | 125億9377万 | +2.47% | 18.86 | 1.37 |
| 06/16 | 1,142 | 1,159 | 1,142 | 1,145 | +0.26% | 1,100 | 124億3092万 | +1.33% | 18.62 | 1.35 |
| 06/15 | 1,128 | 1,152 | 1,128 | 1,142 | +1.87% | 3,500 | 123億9835万 | +1.15% | 18.57 | 1.35 |
| 06/12 | 1,121 | 1,123 | 1,120 | 1,121 | +0.81% | 1,100 | 121億7036万 | -0.53% | 18.23 | 1.32 |
| 06/11 | 1,114 | 1,128 | 1,110 | 1,112 | -0.18% | 3,400 | 120億7265万 | -1.33% | 18.08 | 1.31 |
| 06/10 | 1,111 | 1,114 | 1,111 | 1,114 | +0.27% | 500 | 120億9436万 | -1.24% | 18.11 | 1.31 |
| 06/09 | 1,116 | 1,127 | 1,111 | 1,111 | -0.63% | 2,600 | 120億6179万 | -1.68% | 18.06 | 1.31 |
| 06/08 | 1,117 | 1,124 | 1,111 | 1,118 | +0.09% | 2,200 | 121億3779万 | -1.41% | 18.18 | 1.32 |
| 06/05 | 1,119 | 1,121 | 1,117 | 1,117 | -0.18% | 1,200 | 121億2693万 | -1.93% | 18.16 | 1.32 |
| 06/04 | 1,120 | 1,131 | 1,119 | 1,119 | 0% | 1,500 | 121億4864万 | -2.19% | 18.19 | 1.32 |
| 06/03 | 1,116 | 1,135 | 1,116 | 1,119 | +0.45% | 3,200 | 121億4864万 | -2.53% | 18.19 | 1.32 |
| 06/02 | 1,123 | 1,125 | 1,089 | 1,114 | +0.09% | 4,700 | 120億9436万 | -3.47% | 18.11 | 1.31 |
| 06/01 | 1,125 | 1,127 | 1,113 | 1,113 | -1.33% | 1,500 | 120億8350万 | -4.13% | 18.1 | 1.31 |
| 05/29 | 1,130 | 1,134 | 1,128 | 1,128 | -1.66% | 4,100 | 122億4635万 | -3.42% | 18.34 | 1.33 |
| 05/28 | 1,142 | 1,147 | 1,130 | 1,147 | +1.06% | 2,500 | 124億5263万 | -2.22% | 18.65 | 1.35 |
| 05/27 | 1,142 | 1,142 | 1,134 | 1,135 | -0.61% | 1,800 | 123億2235万 | -3.57% | 18.45 | 1.34 |
| 05/26 | 1,147 | 1,147 | 1,142 | 1,142 | -0.44% | 700 | 123億9835万 | -3.38% | 18.57 | 1.35 |
| 05/25 | 1,138 | 1,153 | 1,136 | 1,147 | +0.44% | 2,800 | 124億5263万 | -3.29% | 18.65 | 1.35 |
| 05/22 | 1,143 | 1,161 | 1,142 | 1,142 | -0.09% | 1,700 | 123億9835万 | -3.95% | 18.57 | 1.35 |
| 05/21 | 1,159 | 1,167 | 1,143 | 1,143 | +0.18% | 1,800 | 124億920万 | -4.11% | 18.58 | 1.35 |
| 05/20 | 1,172 | 1,173 | 1,141 | 1,141 | -1.04% | 4,400 | 123億8749万 | -4.6% | 18.55 | 1.35 |
| 05/19 | 1,175 | 1,180 | 1,145 | 1,153 | -1.87% | 1,800 | 125億1777万 | -3.84% | 18.75 | 1.36 |
| 05/18 | 1,150 | 1,175 | 1,131 | 1,175 | +2.98% | 3,800 | 127億5662万 | -2.25% | 19.1 | 1.39 |
| 05/15 | 1,112 | 1,141 | 1,112 | 1,141 | +2.89% | 900 | 123億8749万 | -5.23% | 18.55 | 1.35 |
| 05/14 | 1,108 | 1,122 | 1,106 | 1,109 | -0.36% | 4,300 | 120億4008万 | -8.12% | 18.03 | 1.31 |
| 05/13 | 1,104 | 1,135 | 1,101 | 1,113 | +0.82% | 6,000 | 120億8350万 | -8.09% | 18.1 | 1.31 |
| 05/12 | 1,120 | 1,120 | 1,103 | 1,104 | +0.27% | 1,800 | 119億8579万 | -9.06% | 17.95 | 1.3 |
| 05/11 | 1,123 | 1,123 | 1,076 | 1,101 | -1.96% | 5,000 | 119億5322万 | -9.61% | 17.9 | 1.3 |
| 05/08 | 1,135 | 1,135 | 1,109 | 1,123 | -1.06% | 4,100 | 121億9207万 | -8.1% | 18.26 | 1.32 |
| 05/07 | 1,160 | 1,176 | 1,135 | 1,135 | -2.24% | 5,600 | 123億2235万 | -7.27% | 18.45 | 1.34 |
| 05/01 | 1,204 | 1,205 | 1,155 | 1,161 | -4.05% | 5,000 | 126億462万 | -5.38% | 18.88 | 1.37 |
| 04/30 | 1,236 | 1,236 | 1,204 | 1,210 | -2.1% | 2,400 | 131億3660万 | -1.47% | 19.67 | 1.43 |
| 04/28 | 1,262 | 1,262 | 1,236 | 1,236 | -1.36% | 1,700 | 134億1888万 | +0.65% | 20.09 | 1.46 |
| 04/27 | 1,211 | 1,253 | 1,200 | 1,253 | +3.55% | 4,900 | 136億344万 | +2.2% | 20.37 | 1.48 |
| 04/24 | 1,249 | 1,262 | 1,208 | 1,210 | -4.12% | 6,800 | 131億3660万 | -1.14% | 19.67 | 1.43 |
| 04/23 | 1,297 | 1,297 | 1,262 | 1,262 | -2.17% | 6,300 | 137億115万 | +3.1% | 20.52 | 1.49 |
| 04/22 | 1,299 | 1,300 | 1,289 | 1,290 | +0.16% | 5,400 | 140億514万 | +5.56% | 20.97 | 1.52 |
| 04/21 | 1,264 | 1,288 | 1,258 | 1,288 | +1.9% | 8,800 | 139億8342万 | +5.75% | 20.94 | 1.52 |
| 04/20 | 1,255 | 1,264 | 1,252 | 1,264 | +0.48% | 7,400 | 137億2286万 | +4.03% | 20.55 | 1.49 |
| 04/17 | 1,246 | 1,258 | 1,246 | 1,258 | +0.96% | 6,600 | 136億5772万 | +3.8% | 20.45 | 1.48 |
| 04/16 | 1,234 | 1,246 | 1,234 | 1,246 | +1.05% | 3,900 | 135億2744万 | +2.98% | 20.26 | 1.47 |
| 04/15 | 1,231 | 1,237 | 1,229 | 1,233 | +0.57% | 3,000 | 133億8631万 | +2.07% | 20.05 | 1.45 |
| 04/14 | 1,236 | 1,237 | 1,226 | 1,226 | -0.57% | 4,600 | 133億1031万 | +1.57% | 19.93 | 1.45 |
| 04/13 | 1,229 | 1,244 | 1,227 | 1,233 | +0.33% | 3,900 | 133億8631万 | +2.32% | 20.05 | 1.45 |
| 04/10 | 1,222 | 1,229 | 1,220 | 1,229 | +0.41% | 3,400 | 133億4288万 | +2.16% | 19.98 | 1.45 |
| 04/09 | 1,223 | 1,224 | 1,211 | 1,224 | +0.58% | 4,900 | 132億8860万 | +1.83% | 19.9 | 1.44 |
| 04/08 | 1,226 | 1,250 | 1,217 | 1,217 | -0.73% | 5,800 | 132億1260万 | +1.42% | 19.79 | 1.43 |
| 04/07 | 1,218 | 1,248 | 1,218 | 1,226 | +0.33% | 4,000 | 133億1031万 | +2.17% | 19.93 | 1.45 |
| 04/06 | 1,209 | 1,250 | 1,209 | 1,222 | +1.08% | 6,400 | 132億6688万 | +1.92% | 19.87 | 1.44 |
| 04/03 | 1,200 | 1,209 | 1,200 | 1,209 | +0.75% | 1,700 | 131億2575万 | +0.92% | 19.66 | 1.43 |
| 04/02 | 1,200 | 1,207 | 1,200 | 1,200 | 0% | 8,100 | 130億2804万 | +0.25% | 19.51 | 1.41 |
| 04/01 | 1,190 | 1,201 | 1,190 | 1,200 | +0.84% | 4,600 | 130億2804万 | +0.42% | 19.51 | 1.41 |
| 03/31 | 1,190 | 1,190 | 1,189 | 1,190 | 0% | 6,200 | 129億1947万 | -0.34% | 19.35 | 1.4 |
| 03/30 | 1,194 | 1,195 | 1,188 | 1,190 | -0.5% | 5,900 | 129億1947万 | -0.17% | 19.35 | 1.4 |
| 03/27 | 1,177 | 1,196 | 1,177 | 1,196 | -0.08% | 5,900 | 129億8461万 | +0.42% | 19.44 | 1.41 |
| 03/26 | 1,200 | 1,200 | 1,188 | 1,197 | -0.08% | 23,700 | 129億9546万 | +0.67% | 19.46 | 1.41 |
| 03/25 | 1,196 | 1,200 | 1,182 | 1,198 | -0.08% | 6,400 | 130億632万 | +0.93% | 19.48 | 1.41 |
| 03/24 | 1,201 | 1,201 | 1,198 | 1,199 | -0.08% | 1,400 | 130億1274万 | +1.18% | 19.49 | 1.41 |
| 03/23 | 1,204 | 1,204 | 1,189 | 1,200 | -0.17% | 8,700 | 130億2360万 | +1.35% | 19.51 | 1.41 |
| 03/19 | 1,162 | 1,202 | 1,162 | 1,202 | -0.25% | 7,900 | 130億4530万 | +1.69% | 19.54 | 1.41 |
| 03/18 | 1,202 | 1,207 | 1,202 | 1,205 | -0.33% | 2,800 | 130億7786万 | +2.21% | 19.59 | 1.42 |
| 03/17 | 1,199 | 1,209 | 1,199 | 1,209 | +0.83% | 4,800 | 131億2127万 | +2.81% | 19.66 | 1.42 |
| 03/16 | 1,201 | 1,203 | 1,199 | 1,199 | -0.42% | 1,800 | 130億1274万 | +2.22% | 19.49 | 1.41 |
| 03/13 | 1,196 | 1,206 | 1,196 | 1,204 | +0.42% | 2,300 | 130億6701万 | +2.91% | 19.57 | 1.41 |
| 03/12 | 1,198 | 1,200 | 1,195 | 1,199 | 0% | 2,300 | 130億1274万 | +2.74% | 19.49 | 1.41 |
| 03/11 | 1,202 | 1,205 | 1,196 | 1,199 | +0.25% | 5,000 | 130億1274万 | +3.1% | 19.49 | 1.41 |
| 03/10 | 1,185 | 1,199 | 1,181 | 1,196 | +1.27% | 11,500 | 129億8018万 | +3.19% | 19.44 | 1.41 |
| 03/09 | 1,190 | 1,198 | 1,164 | 1,181 | -0.67% | 12,800 | 128億1739万 | +2.16% | 19.2 | 1.39 |
| 03/06 | 1,203 | 1,203 | 1,184 | 1,189 | -0.75% | 12,200 | 129億421万 | +3.03% | 19.33 | 1.4 |
| 03/05 | 1,180 | 1,207 | 1,180 | 1,198 | +1.1% | 6,600 | 130億189万 | +4.17% | 19.48 | 1.41 |
| 03/04 | 1,158 | 1,194 | 1,157 | 1,185 | -1.58% | 6,700 | 128億6080万 | +3.31% | 19.27 | 1.39 |
| 03/03 | 1,201 | 1,204 | 1,198 | 1,204 | 0% | 2,600 | 130億6701万 | +5.24% | 19.57 | 1.41 |
| 03/02 | 1,206 | 1,206 | 1,196 | 1,204 | -0.17% | 4,000 | 130億6701万 | +5.71% | 19.57 | 1.41 |
| 02/27 | 1,173 | 1,208 | 1,173 | 1,206 | +2.81% | 11,200 | 130億8871万 | +6.16% | 19.61 | 1.42 |
| 02/26 | 1,162 | 1,173 | 1,162 | 1,173 | +0.95% | 1,800 | 127億3056万 | +3.62% | 19.07 | 1.38 |
| 02/25 | 1,158 | 1,162 | 1,157 | 1,162 | -0.34% | 3,100 | 126億1118万 | +2.92% | 18.89 | 1.37 |
| 02/24 | 1,150 | 1,166 | 1,150 | 1,166 | +1.48% | 5,300 | 126億5121万 | +3.46% | 18.96 | 1.37 |
| 02/20 | 1,156 | 1,156 | 1,121 | 1,149 | -0.17% | 7,500 | 124億6676万 | +2.22% | 18.68 | 1.35 |
| 02/19 | 1,159 | 1,159 | 1,119 | 1,151 | -0.69% | 12,800 | 124億8846万 | +2.49% | 18.71 | 1.35 |
| 02/18 | 1,130 | 1,159 | 1,130 | 1,159 | +2.2% | 4,400 | 125億7526万 | +3.48% | 18.84 | 1.36 |
| 02/17 | 1,153 | 1,158 | 1,134 | 1,134 | -2.33% | 3,000 | 123億401万 | +1.43% | 18.44 | 1.33 |
| 02/16 | 1,171 | 1,179 | 1,155 | 1,161 | +0.17% | 6,000 | 125億9696万 | +3.94% | 18.88 | 1.36 |
| 02/13 | 1,153 | 1,161 | 1,152 | 1,159 | +0.52% | 2,300 | 125億7526万 | +3.95% | 18.84 | 1.36 |
| 02/12 | 1,145 | 1,157 | 1,120 | 1,153 | +1.41% | 7,800 | 125億1016万 | +3.59% | 18.75 | 1.35 |
| 02/10 | 1,126 | 1,154 | 1,125 | 1,137 | +0.53% | 11,000 | 123億3656万 | +2.34% | 18.49 | 1.34 |
| 02/09 | 1,118 | 1,390 | 1,076 | 1,131 | +0.8% | 84,900 | 122億7146万 | +1.98% | 18.39 | 1.33 |
| 02/06 | 1,119 | 1,122 | 1,117 | 1,122 | -0.36% | 1,000 | 121億7381万 | +1.36% | 18.24 | 1.32 |
| 02/05 | 1,115 | 1,126 | 1,115 | 1,126 | +0.63% | 1,900 | 122億1721万 | +1.81% | 18.31 | 1.32 |
| 02/04 | 1,118 | 1,119 | 1,117 | 1,119 | +0.54% | 1,000 | 121億4126万 | +1.36% | 18.19 | 1.31 |
| 02/03 | 1,105 | 1,113 | 1,105 | 1,113 | +0.54% | 2,000 | 120億7616万 | +0.82% | 18.1 | 1.31 |
| 02/02 | 1,121 | 1,135 | 1,099 | 1,107 | -1.42% | 11,100 | 120億1106万 | +0.36% | 18 | 1.3 |
| 01/30 | 1,111 | 1,123 | 1,111 | 1,123 | +1.26% | 3,400 | 121億8466万 | +1.81% | 18.26 | 1.32 |
| 01/29 | 1,114 | 1,115 | 1,109 | 1,109 | -0.18% | 5,500 | 120億3276万 | +0.54% | 18.03 | 1.3 |
| 01/28 | 1,109 | 1,111 | 1,094 | 1,111 | -0.09% | 3,600 | 120億5446万 | +0.73% | 18.06 | 1.31 |
| 01/27 | 1,102 | 1,112 | 1,102 | 1,112 | +1% | 3,900 | 120億6531万 | +0.82% | 18.08 | 1.31 |
| 01/26 | 1,101 | 1,106 | 1,101 | 1,101 | +0.18% | 3,600 | 119億4596万 | -0.09% | 17.9 | 1.29 |
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 |
| 最新 | 1,135 2026/6/23 | 3,800 | 123億2235万 | +0.27% 1,132 | |||
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）
- 2026/06/23 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
693円（2005/11/22） - 64%（1.64倍）
1,135円（6/23）
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。
