サクシード（9256）の株価チャート
株価
5/29
- 前日 (5/28)
- 2,722
- 始値
- 2,722
- 高値
- 2,787
- 安値
- 2,425
- 終値 -0.7%
- 2,703
- 出来高 +26.06%
- 71,100
乖離率
- 株価（5日）
移動平均値 - +4.73%
2,581 - 株価（25日）
移動平均値 - +81.17%
1,492 - 出来高（5日）
移動平均値 - +35.02%
52,660
2025/12/25～2026/05/29
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 | ||||||||||
| 05/29 | 2,722 | 2,787 | 2,425 | 2,703 | -0.7% | 71,100 | 96億7660万 | +81.17% | 37.22 | 3.71 |
| 05/28 | 2,558 | 2,788 | 2,514 | 2,722 | +3.42% | 56,400 | 97億4462万 | +92.23% | 37.48 | 3.74 |
| 05/27 | 2,450 | 2,632 | 2,346 | 2,632 | +12% | 72,000 | 94億2242万 | +96.56% | 36.24 | 3.61 |
| 05/26 | 2,454 | 2,497 | 2,303 | 2,350 | -5.96% | 25,600 | 84億1288万 | +85.62% | 32.36 | 3.23 |
| 05/25 | 2,346 | 2,550 | 2,346 | 2,499 | +6.52% | 38,200 | 89億4629万 | +107.56% | 34.41 | 3.43 |
| 05/22 | 2,061 | 2,377 | 1,961 | 2,346 | +11.13% | 39,600 | 83億9856万 | +106.51% | 32.3 | 3.22 |
| 05/21 | 2,045 | 2,208 | 1,956 | 2,111 | +3.23% | 94,200 | 75億5727万 | +96.55% | 29.07 | 2.9 |
| 05/20 | 1,940 | 2,050 | 1,807 | 2,045 | +3.28% | 76,500 | 73億2099万 | +100.1% | 28.16 | 2.81 |
| 05/19 | 2,005 | 2,042 | 1,775 | 1,980 | +1.54% | 80,800 | 70億8830万 | +103.7% | 27.26 | 2.72 |
| 05/18 | 1,725 | 2,000 | 1,535 | 1,950 | +13.11% | 93,500 | 69億8090万 | +110.81% | 26.85 | 2.68 |
| 05/15 | 1,467 | 1,724 | 1,324 | 1,724 | +21.07% | 135,900 | 61億7183万 | +96.13% | 23.74 | 2.37 |
| 05/14 | 1,150 | 1,424 | 1,150 | 1,424 | +26.69% | 203,400 | 50億9784万 | +68.92% | 19.61 | 1.95 |
| 05/13 | 974 | 1,124 | 974 | 1,124 | +15.4% | 87,700 | 40億2386万 | +37.41% | 15.48 | 1.54 |
| 05/12 | 852 | 984 | 850 | 974 | +14.72% | 39,000 | 34億8687万 | +20.99% | 13.41 | 1.34 |
| 05/11 | 808 | 852 | 808 | 849 | +5.07% | 10,100 | 30億3937万 | +6.39% | 11.69 | 1.17 |
| 05/08 | 810 | 810 | 798 | 808 | -1.34% | 2,000 | 28億9259万 | +1.51% | 11.13 | 1.11 |
| 05/07 | 786 | 827 | 786 | 819 | +4.2% | 29,000 | 29億3197万 | +3.02% | 11.28 | 1.12 |
| 05/01 | 790 | 792 | 786 | 786 | +1.42% | 1,700 | 28億1384万 | -1.13% | 10.82 | 1.08 |
| 04/30 | 775 | 790 | 775 | 775 | +0.26% | 3,900 | 27億7446万 | -2.64% | 10.67 | 1.06 |
| 04/28 | 776 | 790 | 763 | 773 | -0.39% | 11,700 | 27億6730万 | -3.01% | 10.64 | 1.06 |
| 04/27 | 777 | 782 | 776 | 776 | -0.13% | 3,300 | 27億7804万 | -2.88% | 10.68 | 1.07 |
| 04/24 | 780 | 782 | 775 | 777 | -0.38% | 1,400 | 27億8162万 | -2.88% | 10.7 | 1.07 |
| 04/23 | 792 | 792 | 780 | 780 | -1.52% | 4,300 | 27億9236万 | -2.62% | 10.74 | 1.07 |
| 04/22 | 792 | 792 | 787 | 792 | +0.51% | 2,300 | 28億3532万 | -1.37% | 10.91 | 1.09 |
| 04/21 | 805 | 805 | 788 | 788 | -2.11% | 9,100 | 28億2100万 | -1.87% | 10.85 | 1.08 |
| 04/20 | 805 | 805 | 805 | 805 | +0.88% | 100 | 28億8185万 | 0% | 11.08 | 1.11 |
| 04/17 | 800 | 803 | 798 | 798 | 0% | 1,800 | 28億5680万 | -0.87% | 10.99 | 1.1 |
| 04/16 | 801 | 801 | 798 | 798 | 0% | 1,700 | 28億5680万 | -0.87% | 10.99 | 1.1 |
| 04/15 | 798 | 798 | 798 | 798 | 0% | 100 | 28億5680万 | -0.99% | 10.99 | 1.1 |
| 04/14 | 798 | 798 | 797 | 798 | -0.13% | 400 | 28億5680万 | -0.99% | 10.99 | 1.1 |
| 04/13 | 801 | 801 | 799 | 799 | -0.37% | 3,300 | 28億6038万 | -0.99% | 11 | 1.1 |
| 04/10 | 808 | 808 | 802 | 802 | -0.74% | 200 | 28億7111万 | -0.62% | 11.04 | 1.1 |
| 04/09 | 808 | 808 | 808 | 808 | +0.12% | 100 | 28億9259万 | 0% | 11.13 | 1.11 |
| 04/08 | 812 | 812 | 807 | 807 | +0.5% | 2,600 | 28億8901万 | -0.12% | 11.11 | 1.11 |
| 04/07 | 801 | 803 | 801 | 803 | 0% | 1,000 | 28億7469万 | -0.74% | 11.06 | 1.1 |
| 04/06 | 804 | 804 | 800 | 803 | +0.37% | 2,300 | 28億7469万 | -0.86% | 11.06 | 1.1 |
| 04/03 | 800 | 800 | 800 | 800 | +0.25% | 500 | 28億6396万 | -1.48% | 11.02 | 1.1 |
| 04/02 | 805 | 810 | 798 | 798 | -0.25% | 4,000 | 28億5680万 | -1.85% | 10.99 | 1.1 |
| 04/01 | 799 | 810 | 799 | 800 | 0% | 700 | 28億6396万 | -1.72% | 11.02 | 1.1 |
| 03/31 | 792 | 800 | 792 | 800 | +0.25% | 700 | 28億6396万 | -1.84% | 11.64 | 1.1 |
| 03/30 | 807 | 807 | 798 | 798 | -1.48% | 3,600 | 28億5680万 | -2.33% | 11.61 | 1.1 |
| 03/27 | 808 | 812 | 808 | 810 | +0.25% | 1,600 | 28億9975万 | -0.98% | 11.79 | 1.11 |
| 03/26 | 808 | 808 | 808 | 808 | -0.37% | 600 | 28億9259万 | -1.22% | 11.76 | 1.11 |
| 03/25 | 812 | 815 | 811 | 811 | -0.37% | 2,000 | 29億333万 | -0.98% | 11.8 | 1.11 |
| 03/24 | 814 | 814 | 814 | 814 | +0.74% | 200 | 29億1306万 | -0.61% | 11.84 | 1.12 |
| 03/23 | 812 | 814 | 801 | 808 | 0% | 3,000 | 28億9158万 | -1.34% | 11.75 | 1.11 |
| 03/19 | 812 | 812 | 808 | 808 | -0.49% | 3,000 | 28億9158万 | -1.34% | 11.75 | 1.11 |
| 03/18 | 813 | 813 | 803 | 812 | +0.25% | 1,700 | 29億590万 | -0.98% | 11.81 | 1.11 |
| 03/17 | 820 | 820 | 810 | 810 | -1.22% | 700 | 28億9874万 | -1.22% | 11.78 | 1.11 |
| 03/16 | 810 | 820 | 809 | 820 | +1.23% | 3,100 | 29億3453万 | 0% | 11.93 | 1.13 |
| 03/13 | 810 | 810 | 810 | 810 | +0.25% | 1,500 | 28億9874万 | -1.1% | 11.78 | 1.11 |
| 03/12 | 806 | 810 | 806 | 808 | +0.25% | 800 | 28億9158万 | -1.46% | 11.75 | 1.11 |
| 03/11 | 825 | 825 | 805 | 806 | -1.59% | 4,200 | 28億8443万 | -1.71% | 11.73 | 1.11 |
| 03/10 | 808 | 819 | 808 | 819 | +2.25% | 900 | 29億3095万 | -0.12% | 11.91 | 1.12 |
| 03/09 | 809 | 809 | 801 | 801 | -1.23% | 3,200 | 28億6653万 | -2.2% | 11.65 | 1.1 |
| 03/06 | 818 | 818 | 802 | 811 | -0.98% | 3,000 | 29億232万 | -0.98% | 11.8 | 1.11 |
| 03/05 | 826 | 841 | 819 | 819 | -0.85% | 1,400 | 29億3095万 | 0% | 11.91 | 1.12 |
| 03/04 | 813 | 826 | 802 | 826 | +0.36% | 2,200 | 29億5600万 | +0.85% | 12.02 | 1.13 |
| 03/03 | 834 | 834 | 822 | 823 | -1.91% | 500 | 29億4527万 | +0.49% | 11.97 | 1.13 |
| 03/02 | 839 | 850 | 810 | 839 | 0% | 6,500 | 30億252万 | +2.57% | 12.21 | 1.15 |
| 02/27 | 829 | 839 | 829 | 839 | +1.21% | 900 | 30億252万 | +2.69% | 12.21 | 1.15 |
| 02/26 | 829 | 831 | 829 | 829 | 0% | 4,200 | 29億6674万 | +1.47% | 12.06 | 1.14 |
| 02/25 | 839 | 839 | 826 | 829 | +0.24% | 4,300 | 29億6674万 | +1.59% | 12.06 | 1.14 |
| 02/24 | 820 | 837 | 820 | 827 | -0.36% | 1,600 | 29億5958万 | +1.35% | 12.03 | 1.13 |
| 02/20 | 826 | 830 | 813 | 830 | +0.73% | 3,600 | 29億7032万 | +1.84% | 12.07 | 1.14 |
| 02/19 | 811 | 824 | 811 | 824 | -0.24% | 500 | 29億4884万 | +1.1% | 11.99 | 1.13 |
| 02/18 | 825 | 828 | 821 | 826 | -0.24% | 2,500 | 29億5600万 | +1.47% | 12.02 | 1.13 |
| 02/17 | 809 | 828 | 804 | 828 | +2.22% | 4,100 | 29億6316万 | +1.72% | 12.05 | 1.14 |
| 02/16 | 807 | 817 | 803 | 810 | -0.12% | 2,500 | 28億9874万 | -0.37% | 11.78 | 1.11 |
| 02/13 | 814 | 815 | 802 | 811 | -0.37% | 3,100 | 29億232万 | -0.25% | 11.8 | 1.11 |
| 02/12 | 818 | 819 | 814 | 814 | -0.49% | 4,000 | 29億1306万 | +0.12% | 11.84 | 1.12 |
| 02/10 | 816 | 831 | 803 | 818 | +0.25% | 16,400 | 29億2737万 | +0.49% | 11.9 | 1.12 |
| 02/09 | 812 | 816 | 812 | 816 | +0.49% | 400 | 29億2021万 | +0.37% | 11.87 | 1.12 |
| 02/06 | 817 | 817 | 812 | 812 | 0% | 500 | 29億590万 | 0% | 11.81 | 1.11 |
| 02/05 | 813 | 819 | 812 | 812 | -0.25% | 300 | 29億590万 | +0.12% | 11.81 | 1.11 |
| 02/04 | 806 | 815 | 805 | 814 | +1.12% | 1,200 | 29億1306万 | +0.37% | 11.84 | 1.12 |
| 02/03 | 808 | 820 | 805 | 805 | -0.25% | 1,700 | 28億8085万 | -0.74% | 11.71 | 1.1 |
| 02/02 | 808 | 810 | 807 | 807 | -0.12% | 2,200 | 28億8801万 | -0.49% | 11.74 | 1.11 |
| 01/30 | 810 | 812 | 808 | 808 | -0.12% | 1,100 | 28億9158万 | -0.25% | 11.75 | 1.11 |
| 01/29 | 807 | 820 | 807 | 809 | -0.25% | 1,400 | 28億9516万 | -0.12% | 11.77 | 1.11 |
| 01/28 | 811 | 820 | 811 | 811 | 0% | 4,600 | 29億232万 | +0.25% | 11.8 | 1.11 |
| 01/27 | 811 | 815 | 807 | 811 | -0.25% | 800 | 29億232万 | +0.25% | 11.8 | 1.11 |
| 01/26 | 813 | 813 | 813 | 813 | 0% | 600 | 29億948万 | +0.62% | 11.83 | 1.12 |
| 01/23 | 811 | 821 | 811 | 813 | -0.61% | 4,900 | 29億948万 | +0.74% | 11.83 | 1.12 |
| 01/22 | 809 | 818 | 809 | 818 | -0.24% | 300 | 29億2737万 | +1.36% | 11.9 | 1.12 |
| 01/21 | 808 | 820 | 808 | 820 | +0.12% | 1,700 | 29億3453万 | +1.74% | 11.93 | 1.13 |
| 01/20 | 820 | 820 | 819 | 819 | -0.12% | 800 | 29億3095万 | +1.61% | 11.91 | 1.12 |
| 01/16 | 813 | 820 | 810 | 820 | +0.61% | 3,400 | 29億3453万 | +1.86% | 11.93 | 1.13 |
| 01/15 | 811 | 819 | 811 | 815 | +0.25% | 600 | 29億1664万 | +1.24% | 11.86 | 1.12 |
| 01/14 | 813 | 813 | 813 | 813 | +0.12% | 100 | 29億948万 | +0.99% | 11.83 | 1.12 |
| 01/13 | 819 | 820 | 811 | 812 | -0.25% | 1,500 | 29億590万 | +0.87% | 11.81 | 1.11 |
| 01/09 | 804 | 814 | 804 | 814 | +1.24% | 2,300 | 29億1306万 | +0.99% | 11.84 | 1.12 |
| 01/08 | 812 | 820 | 804 | 804 | -1.23% | 2,600 | 28億7727万 | -0.25% | 11.7 | 1.1 |
| 01/07 | 820 | 820 | 809 | 814 | -0.85% | 800 | 29億1306万 | +0.99% | 11.84 | 1.12 |
| 01/06 | 820 | 825 | 808 | 821 | +0.12% | 2,600 | 29億3811万 | +1.86% | 11.94 | 1.13 |
| 01/05 | 805 | 820 | 805 | 820 | +2.24% | 1,800 | 29億3453万 | +1.86% | 11.93 | 1.13 |
| 2025 | ||||||||||
| 12/30 | 802 | 802 | 802 | 802 | +0.38% | 300 | 28億7011万 | -0.37% | 11.67 | 1.11 |
| 12/29 | 798 | 799 | 798 | 799 | +0.88% | 3,500 | 28億5938万 | -0.75% | 11.62 | 1.1 |
| 12/26 | 799 | 799 | 792 | 792 | -1.49% | 7,100 | 28億3433万 | -1.61% | 11.52 | 1.1 |
| 12/25 | 805 | 809 | 804 | 804 | -0.25% | 500 | 28億7727万 | -0.12% | 11.7 | 1.11 |
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 | |
| 2022年 3月期 | 1,680 12/22 | 1,072 2/16 | 1,663,200 12/22 | 58億3800万 | 37億2520万 | +7.45% 3/22 | -10.32% 2/15 |
| 2023年 3月期 | 1,344 4/5 | 891 12/28 12/27 | 22,700 5/16 | 46億7040万 | 30億9622万 | +8.32% 8/19 | -13.16% 5/18 |
| 2024年 3月期 | 1,825 3/7 | 840 2/22 | 878,200 3/7 | 64億187万 | 29億4661万 | +72.36% 3/6 | -14.25% 4/5 |
| 2025年 3月期 | 1,186 4/1 | 646 8/6 | 172,000 1/24 | 41億8035万 | 23億1184万 | +4.93% 1/24 | -26.65% 8/6 |
| 2026年 3月期 | 955 5/13 | 705 4/7 | 226,300 5/13 | 34億1765万 | 25億2298万 | +12.95% 5/13 | -3.99% 10/30 |
| 最新 | 2,703 2026/5/29 | 71,100 | 96億7660万 | +81.17% 1,492 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -34%（0.66倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/12/30 vs 2023/12/29
- -16%（0.84倍）
- 2025/12/30 vs 2024/12/30
- 7%（1.07倍）
- 2026/05/29 vs 2025/12/30
- 237%（3.37倍）
- 過去安値
646円（2024/08/06） - 318%（4.18倍）
2,703円（5/29）
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。
