- 9366
- 2026/10/01
- 時価
- 76億円
- PER 予
- 10.23倍
- 2010年以降
- 赤字-69.91倍
（2010-2026年） - PBR
- 0.58倍
- 2010年以降
- 0.31-0.7倍
（2010-2026年） - 配当 予
- 2.99%
- ROE 予
- 5.65%
- ROA 予
- 2.59%
- 資料
- Link
- CSV,JSON
サンリツ（9366）の株価チャート
株価
10/1
- 前日 (9/30)
- 1,279
- 始値
- 1,272
- 高値
- 1,280
- 安値
- 1,265
- 終値 -0.7%
- 1,270
- 出来高 +415.79%
- 9,800
乖離率
- 株価（5日）
移動平均値 - -1.55%
1,290 - 株価（25日）
移動平均値 - +8.27%
1,173 - 出来高（5日）
移動平均値 - +29.29%
7,580
2026/05/07～2026/10/01
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 | ||||||||||
| 10/01 | 1,272 | 1,280 | 1,265 | 1,270 | -0.7% | 9,800 | - | +8.27% | - | - |
| 09/30 | 1,268 | 1,285 | 1,267 | 1,279 | 0% | 1,900 | - | +9.6% | - | - |
| 09/29 | 1,281 | 1,287 | 1,262 | 1,279 | -1.62% | 4,100 | - | +10.26% | - | - |
| 09/28 | 1,320 | 1,321 | 1,295 | 1,300 | -1.52% | 6,000 | - | +12.75% | - | - |
| 09/25 | 1,307 | 1,333 | 1,304 | 1,320 | +1.85% | 16,100 | - | +15.38% | - | - |
| 09/24 | 1,334 | 1,334 | 1,288 | 1,296 | -1.89% | 30,300 | - | +14.19% | - | - |
| 09/18 | 1,226 | 1,339 | 1,196 | 1,321 | +7.75% | 35,000 | - | +17.01% | - | - |
| 09/17 | 1,183 | 1,226 | 1,178 | 1,226 | +4.88% | 27,300 | - | +9.46% | - | - |
| 09/16 | 1,143 | 1,180 | 1,143 | 1,169 | +2.1% | 17,200 | - | +4.84% | - | - |
| 09/15 | 1,129 | 1,145 | 1,129 | 1,145 | +1.51% | 3,700 | - | +2.97% | - | - |
| 09/14 | 1,119 | 1,128 | 1,114 | 1,128 | +0.8% | 300 | - | +1.71% | - | - |
| 09/11 | 1,114 | 1,119 | 1,113 | 1,119 | -0.44% | 1,300 | - | +1.27% | - | - |
| 09/10 | 1,095 | 1,124 | 1,095 | 1,124 | +2.09% | 9,500 | - | +2.09% | - | - |
| 09/09 | 1,106 | 1,106 | 1,086 | 1,101 | -0.27% | 8,500 | - | +0.36% | - | - |
| 09/08 | 1,118 | 1,119 | 1,102 | 1,104 | -1.78% | 5,700 | - | +0.91% | - | - |
| 09/07 | 1,121 | 1,130 | 1,120 | 1,124 | +0.09% | 7,300 | - | +3.02% | - | - |
| 09/04 | 1,115 | 1,135 | 1,115 | 1,123 | +0.99% | 7,100 | - | +3.41% | - | - |
| 09/03 | 1,120 | 1,130 | 1,112 | 1,112 | -0.71% | 5,300 | - | +2.77% | - | - |
| 09/02 | 1,127 | 1,130 | 1,117 | 1,120 | -0.88% | 5,800 | - | +3.9% | - | - |
| 09/01 | 1,109 | 1,144 | 1,108 | 1,130 | +0.8% | 10,600 | - | +5.12% | - | - |
| 08/31 | 1,087 | 1,121 | 1,087 | 1,121 | +3.13% | 4,400 | - | +4.67% | - | - |
| 08/28 | 1,080 | 1,099 | 1,070 | 1,087 | +0.65% | 6,900 | - | +1.78% | - | - |
| 08/27 | 1,118 | 1,125 | 1,060 | 1,080 | -4.26% | 10,300 | - | +1.22% | - | - |
| 08/26 | 1,118 | 1,130 | 1,118 | 1,128 | -0.18% | 5,000 | - | +5.92% | - | - |
| 08/25 | 1,121 | 1,130 | 1,108 | 1,130 | +1.62% | 5,600 | - | +6.5% | - | - |
| 08/24 | 1,102 | 1,150 | 1,085 | 1,112 | +0.91% | 18,500 | - | +5.2% | - | - |
| 08/21 | 1,099 | 1,102 | 1,090 | 1,102 | +0.27% | 5,400 | - | +4.55% | - | - |
| 08/20 | 1,091 | 1,102 | 1,080 | 1,099 | +1.85% | 4,900 | - | +4.37% | - | - |
| 08/19 | 1,101 | 1,102 | 1,071 | 1,079 | -2.09% | 8,600 | - | +2.66% | - | - |
| 08/18 | 1,129 | 1,129 | 1,097 | 1,102 | -2.39% | 7,200 | - | +4.95% | - | - |
| 08/17 | 1,124 | 1,129 | 1,116 | 1,129 | +1.9% | 7,200 | - | +7.63% | - | - |
| 08/14 | 1,090 | 1,108 | 1,090 | 1,108 | +1.65% | 4,200 | - | +5.93% | - | - |
| 08/13 | 1,098 | 1,098 | 1,085 | 1,090 | -0.91% | 10,300 | - | +4.41% | - | - |
| 08/12 | 1,072 | 1,106 | 1,067 | 1,100 | +2.61% | 20,800 | - | +5.67% | - | - |
| 08/10 | 1,050 | 1,075 | 1,050 | 1,072 | +3.68% | 21,500 | - | +3.38% | - | - |
| 08/07 | 1,028 | 1,034 | 1,019 | 1,034 | +0.78% | 3,800 | - | 0% | - | - |
| 08/05 | 1,020 | 1,026 | 1,008 | 1,026 | +0.69% | 8,300 | - | -0.58% | - | - |
| 08/04 | 1,016 | 1,019 | 1,010 | 1,019 | +0.3% | 1,800 | - | -1.16% | - | - |
| 08/03 | 1,029 | 1,029 | 1,016 | 1,016 | -0.97% | 1,800 | - | -1.45% | - | - |
| 07/31 | 1,018 | 1,026 | 1,018 | 1,026 | +1.08% | 1,700 | - | -0.39% | - | - |
| 07/30 | 1,006 | 1,015 | 1,005 | 1,015 | +1.1% | 4,500 | - | -1.36% | - | - |
| 07/29 | 1,013 | 1,013 | 988 | 1,004 | -1.57% | 8,000 | - | -2.33% | - | - |
| 07/28 | 1,036 | 1,036 | 1,016 | 1,020 | -1.83% | 3,200 | - | -0.68% | - | - |
| 07/27 | 1,044 | 1,044 | 1,035 | 1,039 | +0.97% | 3,300 | - | +1.17% | - | - |
| 07/24 | 1,040 | 1,040 | 1,029 | 1,029 | -2% | 1,600 | - | +0.29% | - | - |
| 07/23 | 1,055 | 1,059 | 1,050 | 1,050 | -0.38% | 1,700 | - | +2.24% | - | - |
| 07/22 | 1,049 | 1,054 | 1,043 | 1,054 | +0.76% | 5,500 | - | +2.83% | - | - |
| 07/21 | 1,018 | 1,050 | 1,018 | 1,046 | +2.55% | 4,300 | - | +1.95% | - | - |
| 07/17 | 1,032 | 1,033 | 1,017 | 1,020 | -1.16% | 4,300 | - | -0.49% | - | - |
| 07/16 | 1,037 | 1,042 | 1,027 | 1,032 | -1.71% | 5,000 | - | +0.88% | - | - |
| 07/15 | 1,052 | 1,054 | 1,050 | 1,050 | -0.85% | 1,200 | - | +2.94% | - | - |
| 07/14 | 1,056 | 1,059 | 1,056 | 1,059 | -0.28% | 900 | - | +4.23% | - | - |
| 07/13 | 1,062 | 1,062 | 1,031 | 1,062 | +1.14% | 5,900 | - | +4.94% | - | - |
| 07/10 | 1,067 | 1,067 | 1,042 | 1,050 | -1.69% | 3,800 | - | +4.27% | - | - |
| 07/09 | 1,073 | 1,080 | 1,005 | 1,068 | -0.47% | 10,000 | - | +6.37% | - | - |
| 07/08 | 1,047 | 1,081 | 1,002 | 1,073 | +2.48% | 16,900 | - | +7.41% | - | - |
| 07/07 | 1,026 | 1,047 | 1,026 | 1,047 | +3.05% | 4,700 | - | +5.12% | - | - |
| 07/06 | 1,013 | 1,016 | 1,004 | 1,016 | +1.6% | 7,000 | - | +2.42% | - | - |
| 07/03 | 1,007 | 1,010 | 997 | 1,000 | +0.2% | 11,300 | - | +1.01% | - | - |
| 07/02 | 1,000 | 1,000 | 996 | 998 | +0.6% | 4,700 | - | +0.91% | - | - |
| 07/01 | 1,001 | 1,010 | 987 | 992 | -0.8% | 4,000 | - | +0.51% | - | - |
| 06/30 | 1,000 | 1,000 | 996 | 1,000 | 0% | 9,600 | - | +1.42% | - | - |
| 06/29 | 1,007 | 1,014 | 998 | 1,000 | +0.7% | 6,200 | - | +1.52% | - | - |
| 06/26 | 1,005 | 1,010 | 993 | 993 | -1.19% | 11,000 | - | +0.91% | - | - |
| 06/25 | 993 | 1,005 | 993 | 1,005 | +1.52% | 5,800 | - | +2.13% | - | - |
| 06/24 | 977 | 1,004 | 977 | 990 | +0.3% | 6,500 | - | +0.61% | - | - |
| 06/23 | 1,015 | 1,015 | 986 | 987 | -3.33% | 10,100 | - | +0.3% | - | - |
| 06/22 | 1,027 | 1,030 | 1,015 | 1,021 | +0.2% | 5,300 | - | +3.65% | - | - |
| 06/19 | 1,028 | 1,037 | 1,019 | 1,019 | -1.55% | 7,800 | - | +3.77% | - | - |
| 06/18 | 1,016 | 1,035 | 1,011 | 1,035 | +2.37% | 8,700 | - | +5.72% | - | - |
| 06/17 | 1,082 | 1,091 | 1,010 | 1,011 | -6.3% | 33,100 | - | +3.69% | - | - |
| 06/16 | 1,019 | 1,088 | 1,007 | 1,079 | +6.41% | 29,900 | - | +11.01% | - | - |
| 06/15 | 990 | 1,023 | 990 | 1,014 | +4% | 16,800 | - | +4.97% | - | - |
| 06/12 | 953 | 975 | 952 | 975 | +1.99% | 2,900 | - | +1.25% | - | - |
| 06/11 | 951 | 957 | 949 | 956 | -0.1% | 10,100 | - | -0.52% | - | - |
| 06/10 | 950 | 960 | 950 | 957 | +1.16% | 4,900 | - | -0.42% | - | - |
| 06/09 | 952 | 960 | 942 | 946 | -0.53% | 7,200 | - | -1.46% | - | - |
| 06/08 | 960 | 961 | 948 | 951 | -0.94% | 8,200 | - | -0.83% | - | - |
| 06/05 | 963 | 963 | 942 | 960 | -0.21% | 8,000 | - | +0.1% | - | - |
| 06/04 | 963 | 973 | 953 | 962 | -1.33% | 11,400 | - | +0.42% | - | - |
| 06/03 | 959 | 978 | 953 | 975 | +2.09% | 9,700 | - | +1.99% | - | - |
| 06/02 | 981 | 981 | 949 | 955 | -1.95% | 13,700 | - | 0% | - | - |
| 06/01 | 976 | 996 | 963 | 974 | -0.2% | 4,500 | - | +2.1% | - | - |
| 05/29 | 959 | 987 | 959 | 976 | +2.52% | 3,500 | - | +2.41% | - | - |
| 05/28 | 955 | 968 | 952 | 952 | 0% | 1,700 | - | 0% | - | - |
| 05/27 | 976 | 976 | 950 | 952 | -2.26% | 5,500 | - | +0.11% | - | - |
| 05/26 | 977 | 982 | 974 | 974 | -0.41% | 7,800 | - | +2.53% | - | - |
| 05/25 | 990 | 996 | 976 | 978 | -1.31% | 4,300 | - | +3.16% | - | - |
| 05/22 | 1,000 | 1,008 | 983 | 991 | -0.9% | 3,300 | - | +4.87% | - | - |
| 05/21 | 1,013 | 1,013 | 991 | 1,000 | -1.09% | 3,800 | - | +6.16% | - | - |
| 05/20 | 1,001 | 1,020 | 998 | 1,011 | +1.61% | 8,200 | - | +7.67% | - | - |
| 05/19 | 960 | 1,000 | 960 | 995 | +3.97% | 17,000 | - | +6.3% | - | - |
| 05/18 | 965 | 976 | 950 | 957 | +0.74% | 13,700 | - | +2.57% | - | - |
| 05/15 | 961 | 977 | 940 | 950 | +2.04% | 24,000 | - | +1.93% | - | - |
| 05/14 | 930 | 941 | 929 | 931 | +0.11% | 12,500 | - | 0% | - | - |
| 05/13 | 930 | 930 | 925 | 930 | +0.32% | 1,300 | - | 0% | - | - |
| 05/12 | 943 | 943 | 923 | 927 | -1.07% | 1,900 | - | -0.32% | - | - |
| 05/11 | 940 | 940 | 937 | 937 | +0.21% | 1,300 | - | +0.75% | - | - |
| 05/08 | 945 | 950 | 935 | 935 | -1.37% | 4,000 | - | +0.65% | - | - |
| 05/07 | 945 | 955 | 936 | 948 | +1.83% | 6,300 | - | +2.16% | - | - |
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 3月期 | 1,352 4/11 | 940 10/31 | 34,100 2/22 | - | - | +9.28% 12/12 | -11.75% 6/6 |
| 2008年 3月期 | 1,247 5/15 | 660 1/22 | 107,800 4/26 | - | - | +12.47% 4/30 | -21.58% 1/22 |
| 2009年 3月期 | 934 5/13 | 473 3/4 3/3 | 42,200 5/13 | - | - | +13.98% 5/13 | -23% 10/16 |
| 2010年 3月期 | 783 6/26 | 471 4/23 | 19,500 10/27 | - | - | +17.05% 6/25 | -8.41% 8/12 |
| 2011年 3月期 | 633 1/18 | 461 3/15 | 26,400 4/6 | 38億203万 | 27億6893万 | +7.29% 10/28 | -18.37% 3/15 |
| 2012年 3月期 | 650 7/20 | 488 11/28 | 24,000 7/20 | 39億414万 | 29億3111万 | +7.53% 7/20 | -10.41% 8/9 |
| 2013年 3月期 | 670 3/22 3/21 | 470 6/4 | 25,300 3/1 | 40億2426万 | 28億2299万 | +10.31% 1/11 | -6.96% 5/16 |
| 2014年 3月期 | 629 4/26 4/25 他3件 | 511 9/2 8/30 他3件 | 39,800 5/15 | 37億7800万 | 30億6925万 | +5.49% 1/17 | -10.79% 5/30 |
| 2015年 3月期 | 583 3/23 | 491 5/21 | 33,100 12/25 | 35億171万 | 29億4912万 | +4.04% 2/24 | -5.74% 5/21 |
| 2016年 3月期 | 579 6/16 | 472 2/12 | 35,000 3/24 | 34億7768万 | 28億3500万 | +7.2% 3/24 | -9.5% 8/25 |
| 2017年 3月期 | 545 3/14 | 460 5/19 5/18 | 74,000 12/21 | 32億7347万 | 27億6293万 | +5.09% 12/28 | -5.23% 4/6 |
| 2018年 3月期 | 938 2/1 | 493 4/17 | 132,900 6/22 | 56億3397万 | 29億6114万 | +20.38% 6/28 | -11.69% 3/5 |
| 2019年 3月期 | 846 6/11 | 572 12/25 | 108,300 12/12 | 50億8139万 | 34億3564万 | +6% 2/21 | -16.45% 10/29 |
| 2020年 3月期 | 765 12/30 | 450 3/13 | 116,800 3/12 | 45億9487万 | 27億286万 | +7.84% 12/30 | -23.91% 3/13 |
| 2021年 3月期 | 750 3/18 | 525 4/2 | 35,100 4/15 | 45億477万 | 31億5334万 | +9.02% 5/20 | -7.17% 12/28 |
| 2022年 3月期 | 884 1/5 | 697 5/13 | 65,200 6/1 | 53億963万 | 41億8644万 | +6.05% 6/2 | -6.73% 4/12 |
| 2023年 3月期 | 837 4/4 | 651 10/13 | 85,000 10/28 | 50億2733万 | 39億1014万 | +9.18% 11/22 | -5.06% 6/20 |
| 2024年 3月期 | 925 3/29 | 692 5/31 | 69,300 1/30 | 55億5589万 | 41億5641万 | +12.39% 3/29 | -4.92% 10/4 |
| 2025年 3月期 | 941 4/15 | 700 8/5 | 379,700 3/27 | 56億5199万 | 42億446万 | +4.78% 2/19 | -17.55% 8/5 |
| 2026年 3月期 | 997 2/17 | 727 4/7 | 507,300 3/27 | 59億8835万 | 43億6663万 | +6.13% 12/18 5/14 | -4.96% 3/23 |
| 最新 | 1,270 2026/10/1 | 9,800 | 76億2809万 | +8.27% 1,173 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -20%（0.8倍）
- 2001/12/27 vs 2000/12/29
- -5%（0.95倍）
- 2002/12/30 vs 2001/12/27
- -4%（0.96倍）
- 2003/12/30 vs 2002/12/30
- 18%（1.18倍）
- 2004/12/30 vs 2003/12/30
- 19%（1.19倍）
- 2005/12/30 vs 2004/12/30
- 80%（1.8倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- -20%（0.8倍）
- 2008/12/30 vs 2007/12/28
- -39%（0.61倍）
- 2009/12/30 vs 2008/12/30
- 6%（1.06倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 3%（1.03倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 68%（1.68倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 32%（1.32倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 13%（1.13倍）
- 2026/10/01 vs 2025/12/30
- 39%（1.39倍）
- 過去安値
450円（2020/03/13） - 182%（2.82倍）
1,270円（10/1）
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。
