- 9412
- 2026/10/06
- 時価
- 5870億円
- PER 予
- 20.7倍
- 2010年以降
- 7.37-38.84倍
（2010-2026年） - PBR
- 1.83倍
- 2010年以降
- 0.44-2.98倍
（2010-2026年） - 配当 予
- 2.43%
- ROE 予
- 8.82%
- ROA 予
- 6.72%
- 資料
- Link
- CSV,JSON
スカパーJSAT（9412）の株価チャート
株価
10/6
- 前日 (10/5)
- 1,965
- 始値
- 1,987
- 高値
- 2,030
- 安値
- 1,970
- 終値 +0.36%
- 1,972
- 出来高 -9.05%
- 905,100
乖離率
- 株価（5日）
移動平均値 - -0.55%
1,983 - 株価（25日）
移動平均値 - -2.33%
2,019 - 出来高（5日）
移動平均値 - -23.42%
1,181,940
2026/05/13～2026/10/06
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 | ||||||||||
| 10/06 | 1,987 | 2,030 | 1,970 | 1,972 | +0.36% | 905,100 | - | -2.33% | - | - |
| 10/05 | 2,008 | 2,013 | 1,961 | 1,965 | -0.56% | 995,200 | - | -3.01% | - | - |
| 10/02 | 1,985 | 1,994 | 1,957 | 1,976 | -1.3% | 1,077,100 | - | -2.85% | - | - |
| 10/01 | 2,010 | 2,012 | 1,968 | 2,002 | 0% | 1,386,500 | - | -2.01% | - | - |
| 09/30 | 1,989 | 2,024 | 1,975 | 2,002 | +0.6% | 1,545,800 | - | -2.39% | - | - |
| 09/29 | 2,023 | 2,026 | 1,977 | 1,990 | -1.87% | 1,291,500 | - | -3.4% | - | - |
| 09/28 | 2,087 | 2,093 | 2,028 | 2,028 | -2.36% | 1,288,900 | - | -1.98% | - | - |
| 09/25 | 2,070 | 2,090 | 2,046 | 2,077 | +0.48% | 1,280,900 | - | 0% | - | - |
| 09/24 | 2,099 | 2,132 | 2,067 | 2,067 | -1.29% | 1,996,300 | - | -0.96% | - | - |
| 09/18 | 2,121 | 2,125 | 2,074 | 2,094 | +1.65% | 3,258,500 | - | -0.24% | - | - |
| 09/17 | 2,021 | 2,080 | 2,019 | 2,060 | +3.41% | 1,939,600 | - | -2.32% | - | - |
| 09/16 | 1,954 | 2,006 | 1,948 | 1,992 | +1.89% | 1,411,300 | - | -6.13% | - | - |
| 09/15 | 1,964 | 1,971 | 1,932 | 1,955 | -0.36% | 1,029,800 | - | -8.56% | - | - |
| 09/14 | 1,907 | 1,971 | 1,895 | 1,962 | +2.4% | 1,297,900 | - | -8.83% | - | - |
| 09/11 | 1,923 | 1,944 | 1,907 | 1,916 | -1.79% | 1,442,500 | - | -11.58% | - | - |
| 09/10 | 1,970 | 1,989 | 1,904 | 1,951 | -3.32% | 2,954,100 | - | -10.5% | - | - |
| 09/09 | 2,035 | 2,058 | 2,009 | 2,018 | +0.4% | 1,339,900 | - | -8.36% | - | - |
| 09/08 | 2,053 | 2,071 | 2,010 | 2,010 | -2.8% | 987,900 | - | -9.05% | - | - |
| 09/07 | 2,039 | 2,105 | 2,039 | 2,068 | +1.72% | 1,471,200 | - | -6.68% | - | - |
| 09/04 | 1,991 | 2,065 | 1,987 | 2,033 | +2.01% | 1,652,900 | - | -8.3% | - | - |
| 09/03 | 2,019 | 2,031 | 1,993 | 1,993 | -0.35% | 1,506,200 | - | -10.14% | - | - |
| 09/02 | 2,010 | 2,028 | 1,987 | 2,000 | -2.91% | 2,862,200 | - | -9.87% | - | - |
| 09/01 | 2,092 | 2,097 | 2,052 | 2,060 | -1.67% | 2,152,600 | - | -7.46% | - | - |
| 08/31 | 2,150 | 2,176 | 2,093 | 2,095 | -4.47% | 2,467,100 | - | -6.18% | - | - |
| 08/28 | 2,156 | 2,196 | 2,153 | 2,193 | +2% | 2,708,000 | - | -1.97% | - | - |
| 08/27 | 2,165 | 2,190 | 2,145 | 2,150 | -0.51% | 2,153,400 | - | -4.02% | - | - |
| 08/26 | 2,130 | 2,180 | 2,127 | 2,161 | -2.17% | 1,836,300 | - | -3.78% | - | - |
| 08/25 | 2,142 | 2,222 | 2,135 | 2,209 | +0.78% | 2,038,300 | - | -1.87% | - | - |
| 08/24 | 2,231 | 2,239 | 2,174 | 2,192 | -1.48% | 1,985,100 | - | -2.75% | - | - |
| 08/21 | 2,177 | 2,248 | 2,160 | 2,225 | -0.09% | 2,318,200 | - | -1.55% | - | - |
| 08/20 | 2,239 | 2,246 | 2,202 | 2,227 | +0.32% | 1,444,100 | - | -1.81% | - | - |
| 08/19 | 2,253 | 2,290 | 2,194 | 2,220 | -4.76% | 2,099,800 | - | -2.55% | - | - |
| 08/18 | 2,363 | 2,445 | 2,307 | 2,331 | -1.44% | 2,442,400 | - | +1.83% | - | - |
| 08/17 | 2,358 | 2,376 | 2,313 | 2,365 | +0.6% | 1,666,100 | - | +2.96% | - | - |
| 08/14 | 2,342 | 2,397 | 2,340 | 2,351 | -1.05% | 2,004,900 | - | +2% | - | - |
| 08/13 | 2,395 | 2,408 | 2,356 | 2,376 | -0.59% | 1,501,600 | - | +2.68% | - | - |
| 08/12 | 2,309 | 2,394 | 2,307 | 2,390 | +3.78% | 1,561,800 | - | +2.8% | - | - |
| 08/10 | 2,332 | 2,392 | 2,301 | 2,303 | -1.37% | 2,520,100 | - | -1.41% | - | - |
| 08/07 | 2,292 | 2,379 | 2,261 | 2,335 | +4.15% | 3,449,800 | - | -0.81% | - | - |
| 08/06 | 2,350 | 2,432 | 2,230 | 2,242 | -10.32% | 4,532,400 | - | -5.2% | - | - |
| 08/05 | 2,260 | 2,500 | 2,235 | 2,500 | +12.92% | 9,236,600 | - | +5.13% | - | - |
| 08/04 | 2,202 | 2,245 | 2,141 | 2,214 | +2.69% | 2,524,700 | - | -7.17% | - | - |
| 08/03 | 2,088 | 2,169 | 2,061 | 2,156 | +2.57% | 2,489,200 | - | -10.17% | - | - |
| 07/31 | 2,098 | 2,147 | 2,066 | 2,102 | +2.64% | 2,421,400 | - | -12.89% | - | - |
| 07/30 | 2,031 | 2,083 | 2,014 | 2,048 | +0.39% | 1,472,600 | - | -15.82% | - | - |
| 07/29 | 2,151 | 2,162 | 2,007 | 2,040 | -6.12% | 2,480,900 | - | -17.17% | - | - |
| 07/28 | 2,198 | 2,208 | 2,093 | 2,173 | -1.94% | 2,307,800 | - | -12.94% | - | - |
| 07/27 | 2,205 | 2,228 | 2,171 | 2,216 | +0.14% | 1,373,600 | - | -12.69% | - | - |
| 07/24 | 2,242 | 2,242 | 2,180 | 2,213 | -2.08% | 1,847,100 | - | -14.12% | - | - |
| 07/23 | 2,275 | 2,289 | 2,240 | 2,260 | -1.7% | 1,789,100 | - | -13.74% | - | - |
| 07/22 | 2,335 | 2,375 | 2,288 | 2,299 | +0.61% | 1,433,500 | - | -13.7% | - | - |
| 07/21 | 2,297 | 2,300 | 2,243 | 2,285 | +0.35% | 1,546,600 | - | -15.43% | - | - |
| 07/17 | 2,298 | 2,327 | 2,226 | 2,277 | -2.86% | 2,579,000 | - | -16.9% | - | - |
| 07/16 | 2,401 | 2,415 | 2,309 | 2,344 | -3.74% | 2,869,300 | - | -15.93% | - | - |
| 07/15 | 2,468 | 2,485 | 2,417 | 2,435 | -1.85% | 1,957,400 | - | -13.77% | - | - |
| 07/14 | 2,490 | 2,500 | 2,435 | 2,481 | -0.24% | 1,861,100 | - | -13.04% | - | - |
| 07/13 | 2,527 | 2,572 | 2,452 | 2,487 | -1.7% | 2,271,100 | - | -13.8% | - | - |
| 07/10 | 2,562 | 2,582 | 2,523 | 2,530 | -1.79% | 1,874,600 | - | -13.53% | - | - |
| 07/09 | 2,582 | 2,595 | 2,529 | 2,576 | +0.78% | 2,203,300 | - | -13.27% | - | - |
| 07/08 | 2,699 | 2,720 | 2,554 | 2,556 | -3.91% | 4,309,700 | - | -14.91% | - | - |
| 07/07 | 2,592 | 2,714 | 2,551 | 2,660 | -0.15% | 4,294,600 | - | -12.79% | - | - |
| 07/06 | 2,740 | 2,792 | 2,645 | 2,664 | -3.69% | 3,819,400 | - | -13.9% | - | - |
| 07/03 | 2,655 | 2,783 | 2,645 | 2,766 | +5.98% | 3,303,900 | - | -12.08% | - | - |
| 07/02 | 2,600 | 2,702 | 2,565 | 2,610 | +2.27% | 2,530,200 | - | -18.79% | - | - |
| 07/01 | 2,682 | 2,686 | 2,529 | 2,552 | -4.67% | 3,911,400 | - | -22.46% | - | - |
| 06/30 | 2,643 | 2,736 | 2,615 | 2,677 | +3.24% | 4,725,600 | - | -20.49% | - | - |
| 06/29 | 2,535 | 2,593 | 2,469 | 2,593 | +4.35% | 3,779,900 | - | -24.69% | - | - |
| 06/26 | 2,488 | 2,528 | 2,431 | 2,485 | -4.13% | 7,888,900 | - | -29.34% | - | - |
| 06/25 | 2,710 | 2,738 | 2,592 | 2,592 | -7.23% | 6,630,500 | - | -27.76% | - | - |
| 06/24 | 2,864 | 2,870 | 2,741 | 2,794 | -2.41% | 5,135,400 | - | -23.43% | - | - |
| 06/23 | 3,235 | 3,235 | 2,859 | 2,863 | -11.5% | 5,203,700 | - | -22.73% | - | - |
| 06/22 | 3,130 | 3,245 | 3,070 | 3,235 | +1.09% | 1,808,700 | - | -13.78% | - | - |
| 06/19 | 3,215 | 3,265 | 3,135 | 3,200 | -2.29% | 2,437,000 | - | -15.43% | - | - |
| 06/18 | 3,350 | 3,495 | 3,275 | 3,275 | -2.38% | 5,562,100 | - | -14.36% | - | - |
| 06/17 | 3,300 | 3,420 | 3,295 | 3,355 | +2.6% | 1,970,700 | - | -13.04% | - | - |
| 06/16 | 3,315 | 3,345 | 3,240 | 3,270 | +1.55% | 3,425,800 | - | -15.98% | - | - |
| 06/15 | 3,415 | 3,425 | 3,195 | 3,220 | -7.6% | 4,231,600 | - | -17.92% | - | - |
| 06/12 | 3,450 | 3,505 | 3,345 | 3,485 | +7.56% | 3,443,500 | - | -11.64% | - | - |
| 06/11 | 3,100 | 3,245 | 3,085 | 3,240 | +2.37% | 2,984,600 | - | -18.02% | - | - |
| 06/10 | 3,200 | 3,230 | 3,105 | 3,165 | -3.65% | 3,799,500 | - | -20.12% | - | - |
| 06/09 | 3,440 | 3,475 | 3,245 | 3,285 | -6.01% | 4,135,600 | - | -17.38% | - | - |
| 06/08 | 3,350 | 3,585 | 3,350 | 3,495 | -4.12% | 2,672,000 | - | -12.25% | - | - |
| 06/05 | 3,555 | 3,670 | 3,525 | 3,645 | +6.73% | 3,142,500 | - | -8.3% | - | - |
| 06/04 | 3,350 | 3,470 | 3,290 | 3,415 | -8.2% | 5,760,800 | - | -13.61% | - | - |
| 06/03 | 3,710 | 3,785 | 3,570 | 3,720 | -0.93% | 3,329,800 | - | -5.78% | - | - |
| 06/02 | 3,890 | 3,910 | 3,595 | 3,755 | -4.94% | 6,144,300 | - | -4.36% | - | - |
| 06/01 | 4,330 | 4,365 | 3,945 | 3,950 | -11.63% | 4,509,300 | - | +1.2% | - | - |
| 05/29 | 4,600 | 4,600 | 4,435 | 4,470 | -1.43% | 4,559,100 | - | +15.18% | - | - |
| 05/28 | 4,285 | 4,540 | 4,265 | 4,535 | +1.8% | 3,136,300 | - | +18.25% | - | - |
| 05/27 | 4,625 | 4,720 | 4,425 | 4,455 | -2.52% | 4,040,700 | - | +17.61% | - | - |
| 05/26 | 4,410 | 4,580 | 4,325 | 4,570 | +2.58% | 2,943,200 | - | +22.19% | - | - |
| 05/25 | 4,400 | 4,530 | 4,365 | 4,455 | +4.58% | 2,687,000 | - | +20.96% | - | - |
| 05/22 | 4,100 | 4,325 | 4,050 | 4,260 | +3.52% | 2,135,900 | - | +17.32% | - | - |
| 05/21 | 4,235 | 4,430 | 4,090 | 4,115 | -1.79% | 2,721,500 | - | +14.91% | - | - |
| 05/20 | 3,975 | 4,240 | 3,865 | 4,190 | +3.58% | 3,876,400 | - | +18.4% | - | - |
| 05/19 | 4,100 | 4,185 | 4,035 | 4,045 | +0.12% | 2,249,400 | - | +15.67% | - | - |
| 05/18 | 4,230 | 4,310 | 3,980 | 4,040 | -3.35% | 2,381,800 | - | +16.76% | - | - |
| 05/15 | 4,305 | 4,345 | 4,085 | 4,180 | +0.84% | 2,897,500 | - | +22.22% | - | - |
| 05/14 | 4,205 | 4,335 | 4,135 | 4,145 | -1.43% | 4,393,500 | - | +22.78% | - | - |
| 05/13 | 3,895 | 4,220 | 3,835 | 4,205 | +4.34% | 3,162,100 | - | +26.16% | - | - |
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 4月期 | 679 67,900 4/2 | 572 57,200 4/10 | 3,613,500 36,135 4/11 | - | - | +0.57% 5/9 | -9.53% 5/28 |
| 2008年 3月期 | 629 62,900 5/8 | 298 29,800 2/29 29,800 2/27 | 7,431,200 74,312 3/10 | - | - | +22.59% 3/11 | -25.57% 1/22 |
| 2009年 3月期 | 515 51,500 5/23 | 244 24,440 10/28 | 4,102,800 41,028 5/14 | - | - | +14.59% 12/29 | -25.8% 10/27 |
| 2010年 3月期 | 427 42,650 10/28 | 335 33,500 7/14 | 1,535,800 15,358 9/11 | - | - | +11.47% 9/11 | -7.26% 5/7 |
| 2011年 3月期 | 412 41,200 4/2 | 231 23,100 3/16 | 2,760,300 27,603 5/13 | 1419億7672万 | 796億345万 | +7.94% 12/16 | -23.96% 3/15 |
| 2012年 3月期 | 445 44,500 11/2 | 291 29,130 4/4 29,100 4/1 | 4,199,700 41,997 11/2 | 1533億4864万 | 1002億7967万 | +11.71% 9/5 | -7.15% 12/6 |
| 2013年 3月期 | 474 47,400 2/21 | 294 29,420 6/6 | 2,280,900 22,809 6/15 | 1633億4215万 | 1013億8240万 | +12.7% 2/6 | -7.91% 6/4 |
| 2014年 3月期 | 579 10/31 | 415 41,500 4/2 | 2,708,800 27,088 7/19 | 1995億2554万 | 1430億1053万 | +14.83% 7/19 | -10.47% 2/4 |
| 2015年 3月期 | 793 3/23 | 496 5/12 | 1,769,100 3/20 | 2732億7073万 | 1709億2343万 | +9.26% 11/21 | -9.52% 10/17 |
| 2016年 3月期 | 806 4/15 4/13 | 506 9/2 | 3,298,000 12/16 | 2777億5058万 | 1743億6947万 | +12.21% 10/9 | -16.18% 8/25 |
| 2017年 3月期 | 667 4/1 | 432 6/24 | 3,412,100 6/17 | 2298億5066万 | 1488億6879万 | +9.6% 5/8 | -14.41% 6/24 |
| 2018年 3月期 | 539 5/8 | 466 4/17 | 2,650,300 10/30 | 1857億4139万 | 1605億8532万 | +5.86% 5/11 | -7.78% 2/13 |
| 2019年 3月期 | 567 7/20 | 439 12/25 | 2,166,200 7/2 | 1953億9029万 | 1512億8102万 | +6.41% 11/26 | -14.46% 12/25 |
| 2020年 3月期 | 511 2/27 | 338 3/23 | 1,945,800 3/18 | 1517億7101万 | 1003億8865万 | +6.42% 9/25 | -19.95% 3/19 |
| 2021年 3月期 | 525 12/21 12/18 | 358 4/2 | 5,271,200 9/3 | 1560億1476万 | 1063億2880万 | +18.47% 9/3 | -12.02% 6/29 |
| 2022年 3月期 | 501 4/19 | 398 12/2 8/20 他2件 | 4,939,700 9/17 | 1488億8265万 | 1183億6687万 | +11.39% 5/10 | -9.22% 5/13 |
| 2023年 3月期 | 583 8/25 8/19 | 404 4/27 | 2,798,800 5/2 | 1733億8665万 | 1201億5130万 | +10.1% 6/16 | -5.59% 9/26 |
| 2024年 3月期 | 1,107 3/25 | 512 4/6 | 5,946,000 3/4 | 3294億1931万 | 1522億7095万 | +14.25% 2/19 | -7.29% 5/2 |
| 2025年 3月期 | 1,205 2/17 | 673 8/5 | 3,490,000 2/6 | 3587億592万 | 2003億3949万 | +20.71% 2/17 | -21.72% 8/5 |
| 2026年 3月期 | 3,195 3/16 | 996 4/7 | 5,841,100 2/4 | 9510億9163万 | 2964億9053万 | +27.01% 2/12 | -5.83% 10/2 |
| 最新 | 1,972 2026/10/6 | 905,100 | 5870億2745万 | -2.33% 2,019 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -1%（0.99倍）
- 2009/12/30 vs 2008/12/30
- -15%（0.85倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- 23%（1.23倍）
- 2012/12/28 vs 2011/12/30
- -7%（0.93倍）
- 2013/12/30 vs 2012/12/28
- 58%（1.58倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- -4%（0.96倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- 44%（1.44倍）
- 2024/12/30 vs 2023/12/29
- 30%（1.3倍）
- 2025/12/30 vs 2024/12/30
- 119%（2.19倍）
- 2026/10/06 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
231円（2011/03/16） - 754%（8.54倍）
1,972円（10/6）
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。
