サクシード（9256）の株価チャート
株価
4/17
- 前日 (4/16)
- 798
- 始値
- 800
- 高値
- 803
- 安値
- 798
- 終値 ±0%
- 798
- 出来高 +5.88%
- 1,800
乖離率
- 株価（5日）
移動平均値 - 0%
798 - 株価（25日）
移動平均値 - -0.87%
805 - 出来高（5日）
移動平均値 - +23.29%
1,460
2025/11/18～2026/04/17
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 | ||||||||||
| 04/17 | 800 | 803 | 798 | 798 | 0% | 1,800 | 28億5680万 | -0.87% | 13.23 | 1.1 |
| 04/16 | 801 | 801 | 798 | 798 | 0% | 1,700 | 28億5680万 | -0.87% | 13.23 | 1.1 |
| 04/15 | 798 | 798 | 798 | 798 | 0% | 100 | 28億5680万 | -0.99% | 13.23 | 1.1 |
| 04/14 | 798 | 798 | 797 | 798 | -0.13% | 400 | 28億5680万 | -0.99% | 13.23 | 1.1 |
| 04/13 | 801 | 801 | 799 | 799 | -0.37% | 3,300 | 28億6038万 | -0.99% | 13.24 | 1.11 |
| 04/10 | 808 | 808 | 802 | 802 | -0.74% | 200 | 28億7111万 | -0.62% | 13.29 | 1.11 |
| 04/09 | 808 | 808 | 808 | 808 | +0.12% | 100 | 28億9259万 | 0% | 13.39 | 1.12 |
| 04/08 | 812 | 812 | 807 | 807 | +0.5% | 2,600 | 28億8901万 | -0.12% | 13.38 | 1.12 |
| 04/07 | 801 | 803 | 801 | 803 | 0% | 1,000 | 28億7469万 | -0.74% | 13.31 | 1.11 |
| 04/06 | 804 | 804 | 800 | 803 | +0.37% | 2,300 | 28億7469万 | -0.86% | 13.31 | 1.11 |
| 04/03 | 800 | 800 | 800 | 800 | +0.25% | 500 | 28億6396万 | -1.48% | 13.26 | 1.11 |
| 04/02 | 805 | 810 | 798 | 798 | -0.25% | 4,000 | 28億5680万 | -1.85% | 13.23 | 1.1 |
| 04/01 | 799 | 810 | 799 | 800 | 0% | 700 | 28億6396万 | -1.72% | 13.26 | 1.11 |
| 03/31 | 792 | 800 | 792 | 800 | +0.25% | 700 | 28億6396万 | -1.84% | 13.26 | 1.11 |
| 03/30 | 807 | 807 | 798 | 798 | -1.48% | 3,600 | 28億5680万 | -2.33% | 13.23 | 1.1 |
| 03/27 | 808 | 812 | 808 | 810 | +0.25% | 1,600 | 28億9975万 | -0.98% | 13.42 | 1.12 |
| 03/26 | 808 | 808 | 808 | 808 | -0.37% | 600 | 28億9259万 | -1.22% | 13.39 | 1.12 |
| 03/25 | 812 | 815 | 811 | 811 | -0.37% | 2,000 | 29億333万 | -0.98% | 13.44 | 1.12 |
| 03/24 | 814 | 814 | 814 | 814 | +0.74% | 200 | 29億1306万 | -0.61% | 13.49 | 1.13 |
| 03/23 | 812 | 814 | 801 | 808 | 0% | 3,000 | 28億9158万 | -1.34% | 13.39 | 1.12 |
| 03/19 | 812 | 812 | 808 | 808 | -0.49% | 3,000 | 28億9158万 | -1.34% | 13.39 | 1.12 |
| 03/18 | 813 | 813 | 803 | 812 | +0.25% | 1,700 | 29億590万 | -0.98% | 13.46 | 1.12 |
| 03/17 | 820 | 820 | 810 | 810 | -1.22% | 700 | 28億9874万 | -1.22% | 13.42 | 1.12 |
| 03/16 | 810 | 820 | 809 | 820 | +1.23% | 3,100 | 29億3453万 | 0% | 13.59 | 1.14 |
| 03/13 | 810 | 810 | 810 | 810 | +0.25% | 1,500 | 28億9874万 | -1.1% | 13.42 | 1.12 |
| 03/12 | 806 | 810 | 806 | 808 | +0.25% | 800 | 28億9158万 | -1.46% | 13.39 | 1.12 |
| 03/11 | 825 | 825 | 805 | 806 | -1.59% | 4,200 | 28億8443万 | -1.71% | 13.36 | 1.12 |
| 03/10 | 808 | 819 | 808 | 819 | +2.25% | 900 | 29億3095万 | -0.12% | 13.57 | 1.13 |
| 03/09 | 809 | 809 | 801 | 801 | -1.23% | 3,200 | 28億6653万 | -2.2% | 13.28 | 1.11 |
| 03/06 | 818 | 818 | 802 | 811 | -0.98% | 3,000 | 29億232万 | -0.98% | 13.44 | 1.12 |
| 03/05 | 826 | 841 | 819 | 819 | -0.85% | 1,400 | 29億3095万 | 0% | 13.57 | 1.13 |
| 03/04 | 813 | 826 | 802 | 826 | +0.36% | 2,200 | 29億5600万 | +0.85% | 13.69 | 1.14 |
| 03/03 | 834 | 834 | 822 | 823 | -1.91% | 500 | 29億4527万 | +0.49% | 13.64 | 1.14 |
| 03/02 | 839 | 850 | 810 | 839 | 0% | 6,500 | 30億252万 | +2.57% | 13.91 | 1.16 |
| 02/27 | 829 | 839 | 829 | 839 | +1.21% | 900 | 30億252万 | +2.69% | 13.91 | 1.16 |
| 02/26 | 829 | 831 | 829 | 829 | 0% | 4,200 | 29億6674万 | +1.47% | 13.74 | 1.15 |
| 02/25 | 839 | 839 | 826 | 829 | +0.24% | 4,300 | 29億6674万 | +1.59% | 13.74 | 1.15 |
| 02/24 | 820 | 837 | 820 | 827 | -0.36% | 1,600 | 29億5958万 | +1.35% | 13.71 | 1.14 |
| 02/20 | 826 | 830 | 813 | 830 | +0.73% | 3,600 | 29億7032万 | +1.84% | 13.76 | 1.15 |
| 02/19 | 811 | 824 | 811 | 824 | -0.24% | 500 | 29億4884万 | +1.1% | 13.66 | 1.14 |
| 02/18 | 825 | 828 | 821 | 826 | -0.24% | 2,500 | 29億5600万 | +1.47% | 13.69 | 1.14 |
| 02/17 | 809 | 828 | 804 | 828 | +2.22% | 4,100 | 29億6316万 | +1.72% | 13.72 | 1.15 |
| 02/16 | 807 | 817 | 803 | 810 | -0.12% | 2,500 | 28億9874万 | -0.37% | 13.42 | 1.12 |
| 02/13 | 814 | 815 | 802 | 811 | -0.37% | 3,100 | 29億232万 | -0.25% | 13.44 | 1.12 |
| 02/12 | 818 | 819 | 814 | 814 | -0.49% | 4,000 | 29億1306万 | +0.12% | 13.49 | 1.13 |
| 02/10 | 816 | 831 | 803 | 818 | +0.25% | 16,400 | 29億2737万 | +0.49% | 13.56 | 1.13 |
| 02/09 | 812 | 816 | 812 | 816 | +0.49% | 400 | 29億2021万 | +0.37% | 13.52 | 1.13 |
| 02/06 | 817 | 817 | 812 | 812 | 0% | 500 | 29億590万 | 0% | 13.46 | 1.12 |
| 02/05 | 813 | 819 | 812 | 812 | -0.25% | 300 | 29億590万 | +0.12% | 13.46 | 1.12 |
| 02/04 | 806 | 815 | 805 | 814 | +1.12% | 1,200 | 29億1306万 | +0.37% | 13.49 | 1.13 |
| 02/03 | 808 | 820 | 805 | 805 | -0.25% | 1,700 | 28億8085万 | -0.74% | 13.34 | 1.11 |
| 02/02 | 808 | 810 | 807 | 807 | -0.12% | 2,200 | 28億8801万 | -0.49% | 13.38 | 1.12 |
| 01/30 | 810 | 812 | 808 | 808 | -0.12% | 1,100 | 28億9158万 | -0.25% | 13.39 | 1.12 |
| 01/29 | 807 | 820 | 807 | 809 | -0.25% | 1,400 | 28億9516万 | -0.12% | 13.41 | 1.12 |
| 01/28 | 811 | 820 | 811 | 811 | 0% | 4,600 | 29億232万 | +0.25% | 13.44 | 1.12 |
| 01/27 | 811 | 815 | 807 | 811 | -0.25% | 800 | 29億232万 | +0.25% | 13.44 | 1.12 |
| 01/26 | 813 | 813 | 813 | 813 | 0% | 600 | 29億948万 | +0.62% | 13.47 | 1.13 |
| 01/23 | 811 | 821 | 811 | 813 | -0.61% | 4,900 | 29億948万 | +0.74% | 13.47 | 1.13 |
| 01/22 | 809 | 818 | 809 | 818 | -0.24% | 300 | 29億2737万 | +1.36% | 13.56 | 1.13 |
| 01/21 | 808 | 820 | 808 | 820 | +0.12% | 1,700 | 29億3453万 | +1.74% | 13.59 | 1.14 |
| 01/20 | 820 | 820 | 819 | 819 | -0.12% | 800 | 29億3095万 | +1.61% | 13.57 | 1.13 |
| 01/16 | 813 | 820 | 810 | 820 | +0.61% | 3,400 | 29億3453万 | +1.86% | 13.59 | 1.14 |
| 01/15 | 811 | 819 | 811 | 815 | +0.25% | 600 | 29億1664万 | +1.24% | 13.51 | 1.13 |
| 01/14 | 813 | 813 | 813 | 813 | +0.12% | 100 | 29億948万 | +0.99% | 13.47 | 1.13 |
| 01/13 | 819 | 820 | 811 | 812 | -0.25% | 1,500 | 29億590万 | +0.87% | 13.46 | 1.12 |
| 01/09 | 804 | 814 | 804 | 814 | +1.24% | 2,300 | 29億1306万 | +0.99% | 13.49 | 1.13 |
| 01/08 | 812 | 820 | 804 | 804 | -1.23% | 2,600 | 28億7727万 | -0.25% | 13.33 | 1.11 |
| 01/07 | 820 | 820 | 809 | 814 | -0.85% | 800 | 29億1306万 | +0.99% | 13.49 | 1.13 |
| 01/06 | 820 | 825 | 808 | 821 | +0.12% | 2,600 | 29億3811万 | +1.86% | 13.61 | 1.14 |
| 01/05 | 805 | 820 | 805 | 820 | +2.24% | 1,800 | 29億3453万 | +1.86% | 13.59 | 1.14 |
| 2025 | ||||||||||
| 12/30 | 802 | 802 | 802 | 802 | +0.38% | 300 | 28億7011万 | -0.37% | 13.29 | 1.11 |
| 12/29 | 798 | 799 | 798 | 799 | +0.88% | 3,500 | 28億5938万 | -0.75% | 13.24 | 1.11 |
| 12/26 | 799 | 799 | 792 | 792 | -1.49% | 7,100 | 28億3433万 | -1.61% | 13.13 | 1.1 |
| 12/25 | 805 | 809 | 804 | 804 | -0.25% | 500 | 28億7727万 | -0.12% | 13.33 | 1.11 |
| 12/24 | 807 | 808 | 806 | 806 | +0.62% | 1,700 | 28億8443万 | +0.12% | 13.36 | 1.12 |
| 12/23 | 795 | 808 | 795 | 801 | +0.88% | 7,800 | 28億6653万 | -0.62% | 13.28 | 1.11 |
| 12/22 | 791 | 800 | 791 | 794 | -0.38% | 3,300 | 28億4148万 | -1.61% | 13.16 | 1.1 |
| 12/19 | 809 | 809 | 797 | 797 | +0.25% | 2,300 | 28億5222万 | -1.36% | 13.21 | 1.1 |
| 12/18 | 795 | 795 | 795 | 795 | -0.5% | 1,600 | 28億4506万 | -1.61% | 13.18 | 1.1 |
| 12/17 | 799 | 800 | 799 | 799 | +0.38% | 1,400 | 28億5938万 | -1.36% | 13.24 | 1.11 |
| 12/16 | 798 | 800 | 796 | 796 | 0% | 1,800 | 28億4864万 | -1.85% | 13.19 | 1.1 |
| 12/15 | 800 | 801 | 794 | 796 | 0% | 4,300 | 28億4864万 | -2.09% | 13.19 | 1.1 |
| 12/12 | 806 | 806 | 796 | 796 | -0.75% | 3,300 | 28億4864万 | -2.21% | 13.19 | 1.1 |
| 12/11 | 812 | 812 | 802 | 802 | -1.23% | 2,300 | 28億7011万 | -1.6% | 13.29 | 1.11 |
| 12/10 | 802 | 812 | 802 | 812 | +0.87% | 1,600 | 29億590万 | -0.49% | 13.46 | 1.12 |
| 12/09 | 804 | 808 | 802 | 805 | -0.12% | 1,300 | 28億8085万 | -1.35% | 13.34 | 1.11 |
| 12/08 | 822 | 822 | 806 | 806 | -1.95% | 31,300 | 28億8443万 | -1.23% | 13.36 | 1.12 |
| 12/05 | 821 | 824 | 821 | 822 | +0.12% | 600 | 29億4169万 | +0.74% | 13.62 | 1.14 |
| 12/04 | 822 | 824 | 821 | 821 | -0.12% | 500 | 29億3811万 | +0.61% | 13.61 | 1.14 |
| 12/03 | 816 | 822 | 816 | 822 | +0.12% | 2,200 | 29億4169万 | +0.61% | 13.62 | 1.14 |
| 12/02 | 816 | 821 | 816 | 821 | +0.61% | 1,500 | 29億3811万 | +0.49% | 13.61 | 1.14 |
| 12/01 | 810 | 821 | 806 | 816 | +0.87% | 5,100 | 29億2021万 | -0.24% | 13.52 | 1.13 |
| 11/28 | 809 | 809 | 809 | 809 | +0.75% | 900 | 28億9516万 | -1.22% | 13.41 | 1.12 |
| 11/27 | 800 | 809 | 798 | 803 | +0.37% | 2,900 | 28億7369万 | -2.07% | 13.31 | 1.11 |
| 11/26 | 802 | 802 | 796 | 800 | -0.5% | 2,000 | 28億6296万 | -2.56% | 13.26 | 1.11 |
| 11/25 | 817 | 817 | 803 | 804 | +0.63% | 2,000 | 28億7727万 | -2.07% | 13.33 | 1.11 |
| 11/21 | 790 | 810 | 790 | 799 | -0.13% | 6,900 | 28億5938万 | -2.8% | 13.24 | 1.11 |
| 11/20 | 819 | 819 | 792 | 800 | -1.84% | 2,100 | 28億6296万 | -2.79% | 13.26 | 1.11 |
| 11/19 | 815 | 815 | 815 | 815 | -0.12% | 500 | 29億1664万 | -1.09% | 13.51 | 1.13 |
| 11/18 | 816 | 816 | 816 | 816 | -0.49% | 100 | 29億2021万 | -0.97% | 13.52 | 1.13 |
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 |
| 最新 | 798 2026/4/17 | 1,800 | 28億5680万 | -0.87% 805 | |||
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）
- 2026/04/17 vs 2025/12/30
- 0%（1倍）
- 過去安値
646円（2024/08/06） - 24%（1.24倍）
798円（4/17）
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。
