- 9256
- 2026/09/29
- 時価
- 34億円
- PER 予
- 13.28倍
- 2022年以降
- 8.89-28.69倍
（2022-2026年） - PBR
- 1.32倍
- 2022年以降
- 0.96-3.42倍
（2022-2026年） - 配当 予
- 1.66%
- ROE 予
- 9.91%
- ROA 予
- 7.37%
- 資料
- Link
- CSV,JSON
サクシード（9256）の株価チャート
株価
9/30
- 前日 (9/29)
- 964
- 始値
- 952
- 高値
- 967
- 安値
- 929
- 終値 +0.31%
- 967
- 出来高 +88.3%
- 32,200
乖離率
- 株価（5日）
移動平均値 - -1.83%
985 - 株価（25日）
移動平均値 - -8.17%
1,053 - 出来高（5日）
移動平均値 - +66.32%
19,360
2026/05/07～2026/09/30
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 | ||||||||||
| 09/30 | 952 | 967 | 929 | 967 | +0.31% | 32,200 | - | -8.17% | - | - |
| 09/29 | 980 | 988 | 952 | 964 | -2.72% | 17,100 | - | -9.06% | - | - |
| 09/28 | 991 | 1,011 | 991 | 991 | 0% | 10,700 | - | -7.12% | - | - |
| 09/25 | 1,005 | 1,010 | 991 | 991 | -2.27% | 19,700 | - | -7.73% | - | - |
| 09/24 | 1,008 | 1,025 | 1,001 | 1,014 | -0.29% | 17,100 | - | -6.28% | - | - |
| 09/18 | 1,020 | 1,020 | 1,003 | 1,017 | +1.4% | 9,800 | - | -6.87% | - | - |
| 09/17 | 1,011 | 1,028 | 1,003 | 1,003 | -0.89% | 12,700 | - | -8.57% | - | - |
| 09/16 | 1,003 | 1,015 | 989 | 1,012 | +0.6% | 13,200 | - | -8.42% | - | - |
| 09/15 | 997 | 1,025 | 992 | 1,006 | -0.3% | 20,700 | - | -9.86% | - | - |
| 09/14 | 980 | 1,016 | 980 | 1,009 | +3.49% | 16,400 | - | -10.47% | - | - |
| 09/11 | 986 | 998 | 970 | 975 | -3.37% | 31,400 | - | -14.47% | - | - |
| 09/10 | 997 | 1,010 | 993 | 1,009 | +1.31% | 24,800 | - | -12.72% | - | - |
| 09/09 | 1,008 | 1,039 | 995 | 996 | +0.3% | 35,000 | - | -14.94% | - | - |
| 09/08 | 1,049 | 1,049 | 986 | 993 | -4.7% | 38,800 | - | -16.06% | - | - |
| 09/07 | 1,068 | 1,068 | 1,030 | 1,042 | -1.04% | 25,000 | - | -12.73% | - | - |
| 09/04 | 1,025 | 1,058 | 1,024 | 1,053 | +3.03% | 26,900 | - | -12.47% | - | - |
| 09/03 | 1,065 | 1,065 | 1,022 | 1,022 | -4.58% | 65,100 | - | -15.88% | - | - |
| 09/02 | 1,160 | 1,160 | 1,071 | 1,071 | -8.3% | 63,400 | - | -13.07% | - | - |
| 09/01 | 1,175 | 1,180 | 1,135 | 1,168 | +0.17% | 53,400 | - | -7.52% | - | - |
| 08/31 | 1,205 | 1,205 | 1,161 | 1,166 | -2.35% | 31,200 | - | -10.99% | - | - |
| 08/28 | 1,218 | 1,226 | 1,180 | 1,194 | -1.97% | 66,600 | - | -11.42% | - | - |
| 08/27 | 1,157 | 1,230 | 1,154 | 1,218 | +5.45% | 90,100 | - | -13.31% | - | - |
| 08/26 | 1,164 | 1,168 | 1,125 | 1,155 | +0.7% | 40,900 | - | -22.43% | - | - |
| 08/25 | 1,149 | 1,160 | 1,128 | 1,147 | 0% | 22,500 | - | -28.49% | - | - |
| 08/24 | 1,128 | 1,160 | 1,111 | 1,147 | +0.79% | 37,900 | - | -33.47% | - | - |
| 08/21 | 1,140 | 1,155 | 1,110 | 1,138 | -0.87% | 53,400 | - | -39.05% | - | - |
| 08/20 | 1,160 | 1,191 | 1,140 | 1,148 | -0.61% | 39,800 | - | -43.17% | - | - |
| 08/19 | 1,173 | 1,195 | 1,150 | 1,155 | -3.59% | 52,600 | - | -46.35% | - | - |
| 08/18 | 1,239 | 1,248 | 1,180 | 1,198 | -4.08% | 70,300 | - | -47.64% | - | - |
| 08/17 | 1,183 | 1,250 | 1,180 | 1,249 | +8.33% | 125,300 | - | -48.39% | - | - |
| 08/14 | 1,180 | 1,207 | 1,152 | 1,153 | -3.92% | 121,900 | - | -54.55% | - | - |
| 08/13 | 1,301 | 1,312 | 1,192 | 1,200 | -7.69% | 201,600 | - | -54.89% | - | - |
| 08/12 | 1,277 | 1,383 | 1,277 | 1,300 | +3.17% | 119,400 | - | -53% | - | - |
| 08/10 | 1,256 | 1,295 | 1,201 | 1,260 | -5.69% | 185,800 | - | -56.31% | - | - |
| 08/07 | 1,376 | 1,410 | 1,297 | 1,336 | -2.77% | 145,400 | - | -55.92% | - | - |
| 08/06 | 1,350 | 1,398 | 1,310 | 1,374 | -1.36% | 185,000 | - | -56.75% | - | - |
| 08/05 | 1,361 | 1,409 | 1,315 | 1,393 | +7.07% | 251,500 | - | -58.24% | - | - |
| 08/04 | 1,262 | 1,388 | 1,262 | 1,301 | +3.25% | 261,900 | - | -62.46% | - | - |
| 08/03 | 1,335 | 1,437 | 1,246 | 1,260 | -1.18% | 403,800 | - | -64.9% | - | - |
| 07/31 | 1,439 | 1,453 | 1,268 | 1,275 | -5.49% | 415,600 | - | -66.05% | - | - |
| 07/30 | 1,416 | 1,557 | 1,325 | 1,349 | -6.71% | 770,200 | - | -65.35% | - | - |
| 07/29 | 1,446 | 1,574 | 1,446 | 1,446 | -21.67% | 482,300 | - | -64% | - | - |
| 07/28 | 2,296 | 2,631 | 1,846 | 1,846 | -21.31% | 395,300 | - | -55.07% | - | - |
| 07/27 | 2,235 | 2,499 | 2,091 | 2,346 | +10.66% | 1,095,500 | - | -43.57% | - | - |
| 07/24 | 2,520 | 2,700 | 2,120 | 2,120 | -19.08% | 634,000 | - | -49.09% | - | - |
| 07/23 | 3,050 | 3,375 | 2,620 | 2,620 | -21.08% | 454,400 | - | -37.03% | - | - |
| 07/22 | 4,060 | 4,100 | 3,320 | 3,320 | -17.41% | 207,000 | - | -19.46% | - | - |
| 07/21 | 4,140 | 4,490 | 4,000 | 4,020 | -2.78% | 55,600 | - | -1.35% | - | - |
| 07/17 | 4,670 | 4,690 | 4,055 | 4,135 | -12.76% | 86,600 | - | +2.86% | - | - |
| 07/16 | 4,900 | 4,905 | 4,525 | 4,740 | -4.24% | 55,100 | - | +18.86% | - | - |
| 07/15 | 4,560 | 4,970 | 4,450 | 4,950 | +10.24% | 77,400 | - | +25.89% | - | - |
| 07/14 | 4,450 | 4,730 | 4,400 | 4,490 | -0.44% | 49,100 | - | +16.11% | - | - |
| 07/13 | 4,450 | 4,655 | 4,135 | 4,510 | +0.33% | 101,200 | - | +18% | - | - |
| 07/10 | 4,265 | 4,650 | 4,095 | 4,495 | +7.15% | 90,300 | - | +19.29% | - | - |
| 07/09 | 4,145 | 4,480 | 4,085 | 4,195 | -0.47% | 96,700 | - | +12.83% | - | - |
| 07/08 | 3,855 | 4,555 | 3,585 | 4,215 | +9.34% | 254,600 | - | +14.91% | - | - |
| 07/07 | 4,100 | 4,100 | 3,670 | 3,855 | -9.08% | 142,000 | - | +6.64% | - | - |
| 07/06 | 5,010 | 5,230 | 4,240 | 4,240 | -14.17% | 211,100 | - | +18.4% | - | - |
| 07/03 | 4,830 | 5,100 | 4,760 | 4,940 | -1.2% | 92,300 | - | +40.26% | - | - |
| 07/02 | 5,540 | 5,540 | 4,860 | 5,000 | -6.37% | 169,900 | - | +45.69% | - | - |
| 07/01 | 4,640 | 5,340 | 4,415 | 5,340 | +15.21% | 227,000 | - | +59.83% | - | - |
| 06/30 | 3,990 | 4,800 | 3,970 | 4,635 | +5.1% | 387,100 | - | +43.37% | - | - |
| 06/29 | 5,310 | 5,550 | 4,410 | 4,410 | -18.48% | 474,700 | - | +40.36% | - | - |
| 06/26 | 4,850 | 5,410 | 4,815 | 5,410 | +14.86% | 348,900 | - | +76.51% | - | - |
| 06/25 | 5,100 | 5,140 | 4,540 | 4,710 | +6.08% | 387,800 | - | +60.04% | - | - |
| 06/24 | 4,160 | 4,440 | 3,880 | 4,440 | +18.72% | 359,400 | - | +56.39% | - | - |
| 06/23 | 3,110 | 3,740 | 3,045 | 3,740 | +23.03% | 1,006,400 | - | +36.35% | - | - |
| 06/22 | 2,640 | 3,040 | 2,600 | 3,040 | +19.69% | 701,900 | - | +13.77% | - | - |
| 06/19 | 2,340 | 2,540 | 2,000 | 2,540 | +24.51% | 652,500 | - | -3.39% | - | - |
| 06/18 | 1,642 | 2,040 | 1,547 | 2,040 | +24.39% | 801,400 | - | -21.42% | - | - |
| 06/17 | 1,750 | 1,778 | 1,640 | 1,640 | -23.36% | 254,900 | - | -36.21% | - | - |
| 06/16 | 2,600 | 2,714 | 2,140 | 2,140 | -18.94% | 240,300 | - | -16.11% | - | - |
| 06/15 | 3,270 | 3,365 | 2,640 | 2,640 | -20.96% | 224,300 | - | +5.43% | - | - |
| 06/12 | 3,340 | 3,435 | 2,980 | 3,340 | 0% | 77,900 | - | +37.28% | - | - |
| 06/11 | 3,340 | 3,435 | 3,160 | 3,340 | 0% | 42,300 | - | +43.29% | - | - |
| 06/10 | 3,365 | 3,520 | 3,200 | 3,340 | -0.15% | 75,700 | - | +49.78% | - | - |
| 06/09 | 3,020 | 3,345 | 3,000 | 3,345 | +5.85% | 69,300 | - | +57.19% | - | - |
| 06/08 | 3,180 | 3,400 | 3,000 | 3,160 | -2.77% | 77,200 | - | +56.05% | - | - |
| 06/05 | 2,900 | 3,330 | 2,855 | 3,250 | +10.17% | 85,100 | - | +68.39% | - | - |
| 06/04 | 2,901 | 3,285 | 2,726 | 2,950 | +1.69% | 101,700 | - | +61.11% | - | - |
| 06/03 | 2,947 | 3,100 | 2,800 | 2,901 | -3.2% | 74,700 | - | +66.34% | - | - |
| 06/02 | 2,758 | 2,997 | 2,715 | 2,997 | +8.67% | 78,800 | - | +80.65% | - | - |
| 06/01 | 2,620 | 2,765 | 2,550 | 2,758 | +2.03% | 59,800 | - | +75.56% | - | - |
| 05/29 | 2,722 | 2,787 | 2,425 | 2,703 | -0.7% | 71,100 | - | +81.17% | - | - |
| 05/28 | 2,558 | 2,788 | 2,514 | 2,722 | +3.42% | 56,400 | - | +92.23% | - | - |
| 05/27 | 2,450 | 2,632 | 2,346 | 2,632 | +12% | 72,000 | - | +96.56% | - | - |
| 05/26 | 2,454 | 2,497 | 2,303 | 2,350 | -5.96% | 25,600 | - | +85.62% | - | - |
| 05/25 | 2,346 | 2,550 | 2,346 | 2,499 | +6.52% | 38,200 | - | +107.56% | - | - |
| 05/22 | 2,061 | 2,377 | 1,961 | 2,346 | +11.13% | 39,600 | - | +106.51% | - | - |
| 05/21 | 2,045 | 2,208 | 1,956 | 2,111 | +3.23% | 94,200 | - | +96.55% | - | - |
| 05/20 | 1,940 | 2,050 | 1,807 | 2,045 | +3.28% | 76,500 | - | +100.1% | - | - |
| 05/19 | 2,005 | 2,042 | 1,775 | 1,980 | +1.54% | 80,800 | - | +103.7% | - | - |
| 05/18 | 1,725 | 2,000 | 1,535 | 1,950 | +13.11% | 93,500 | - | +110.81% | - | - |
| 05/15 | 1,467 | 1,724 | 1,324 | 1,724 | +21.07% | 135,900 | - | +96.13% | - | - |
| 05/14 | 1,150 | 1,424 | 1,150 | 1,424 | +26.69% | 203,400 | - | +68.92% | - | - |
| 05/13 | 974 | 1,124 | 974 | 1,124 | +15.4% | 87,700 | - | +37.41% | - | - |
| 05/12 | 852 | 984 | 850 | 974 | +14.72% | 39,000 | - | +20.99% | - | - |
| 05/11 | 808 | 852 | 808 | 849 | +5.07% | 10,100 | - | +6.39% | - | - |
| 05/08 | 810 | 810 | 798 | 808 | -1.34% | 2,000 | - | +1.51% | - | - |
| 05/07 | 786 | 827 | 786 | 819 | +4.2% | 29,000 | - | +3.02% | - | - |
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 | 41億6033万 | 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 | 967 2026/9/30 | 32,200 | 34億6302万 | -8.17% 1,053 | |||
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）
- 2026/09/30 vs 2025/12/30
- 21%（1.21倍）
- 過去安値
646円（2024/08/06） - 50%（1.5倍）
967円（9/30）
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。
