スカパーJSAT（9412）の株価チャート
株価
8/4
- 前日 (8/3)
- 2,156
- 始値
- 2,202
- 高値
- 2,245
- 安値
- 2,141
- 終値 +2.69%
- 2,214
- 出来高 +1.43%
- 2,524,700
乖離率
- 株価（5日）
移動平均値 - +4.83%
2,112 - 株価（25日）
移動平均値 - -7.17%
2,385 - 出来高（5日）
移動平均値 - +10.84%
2,277,760
2026/03/10～2026/08/04
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 | ||||||||||
| 08/04 | 2,202 | 2,245 | 2,141 | 2,214 | +2.69% | 2,524,700 | 6590億6631万 | -7.17% | 23.24 | 2.05 |
| 08/03 | 2,088 | 2,169 | 2,061 | 2,156 | +2.57% | 2,489,200 | 6418億80万 | -10.17% | 22.63 | 2 |
| 07/31 | 2,098 | 2,147 | 2,066 | 2,102 | +2.64% | 2,421,400 | 6257億2601万 | -12.89% | 22.07 | 1.95 |
| 07/30 | 2,031 | 2,083 | 2,014 | 2,048 | +0.39% | 1,472,600 | 6096億5122万 | -15.82% | 21.5 | 1.9 |
| 07/29 | 2,151 | 2,162 | 2,007 | 2,040 | -6.12% | 2,480,900 | 6072億6977万 | -17.17% | 21.42 | 1.89 |
| 07/28 | 2,198 | 2,208 | 2,093 | 2,173 | -1.94% | 2,307,800 | 6468億6138万 | -12.94% | 22.81 | 2.01 |
| 07/27 | 2,205 | 2,228 | 2,171 | 2,216 | +0.14% | 1,373,600 | 6596億6168万 | -12.69% | 23.26 | 2.05 |
| 07/24 | 2,242 | 2,242 | 2,180 | 2,213 | -2.08% | 1,847,100 | 6587億6863万 | -14.12% | 23.23 | 2.05 |
| 07/23 | 2,275 | 2,289 | 2,240 | 2,260 | -1.7% | 1,789,100 | 6727億5965万 | -13.74% | 23.72 | 2.09 |
| 07/22 | 2,335 | 2,375 | 2,288 | 2,299 | +0.61% | 1,433,500 | 6843億6922万 | -13.7% | 24.13 | 2.13 |
| 07/21 | 2,297 | 2,300 | 2,243 | 2,285 | +0.35% | 1,546,600 | 6802億168万 | -15.43% | 23.99 | 2.12 |
| 07/17 | 2,298 | 2,327 | 2,226 | 2,277 | -2.86% | 2,579,000 | 6778億2023万 | -16.9% | 23.9 | 2.11 |
| 07/16 | 2,401 | 2,415 | 2,309 | 2,344 | -3.74% | 2,869,300 | 6977億6488万 | -15.93% | 24.61 | 2.17 |
| 07/15 | 2,468 | 2,485 | 2,417 | 2,435 | -1.85% | 1,957,400 | 7248億5387万 | -13.77% | 25.56 | 2.25 |
| 07/14 | 2,490 | 2,500 | 2,435 | 2,481 | -0.24% | 1,861,100 | 7385億4721万 | -13.04% | 26.04 | 2.3 |
| 07/13 | 2,527 | 2,572 | 2,452 | 2,487 | -1.7% | 2,271,100 | 7403億3330万 | -13.8% | 26.11 | 2.3 |
| 07/10 | 2,562 | 2,582 | 2,523 | 2,530 | -1.79% | 1,874,600 | 7531億3359万 | -13.53% | 26.56 | 2.34 |
| 07/09 | 2,582 | 2,595 | 2,529 | 2,576 | +0.78% | 2,203,300 | 7668億2693万 | -13.27% | 27.04 | 2.38 |
| 07/08 | 2,699 | 2,720 | 2,554 | 2,556 | -3.91% | 4,309,700 | 7608億7331万 | -14.91% | 26.83 | 2.37 |
| 07/07 | 2,592 | 2,714 | 2,551 | 2,660 | -0.15% | 4,294,600 | 7918億3216万 | -12.79% | 27.92 | 2.46 |
| 07/06 | 2,740 | 2,792 | 2,645 | 2,664 | -3.69% | 3,819,400 | 7930億2288万 | -13.9% | 27.97 | 2.47 |
| 07/03 | 2,655 | 2,783 | 2,645 | 2,766 | +5.98% | 3,303,900 | 8233億8637万 | -12.08% | 29.04 | 2.56 |
| 07/02 | 2,600 | 2,702 | 2,565 | 2,610 | +2.27% | 2,530,200 | 7769億4809万 | -18.79% | 27.4 | 2.42 |
| 07/01 | 2,682 | 2,686 | 2,529 | 2,552 | -4.67% | 3,911,400 | 7596億8258万 | -22.46% | 26.79 | 2.36 |
| 06/30 | 2,643 | 2,736 | 2,615 | 2,677 | +3.24% | 4,725,600 | 7968億9274万 | -20.49% | 28.1 | 2.48 |
| 06/29 | 2,535 | 2,593 | 2,469 | 2,593 | +4.35% | 3,779,900 | 7718億8751万 | -24.69% | 27.22 | 2.4 |
| 06/26 | 2,488 | 2,528 | 2,431 | 2,485 | -4.13% | 7,888,900 | 7397億3794万 | -29.34% | 26.09 | 2.3 |
| 06/25 | 2,710 | 2,738 | 2,592 | 2,592 | -7.23% | 6,630,500 | 7715億8983万 | -27.76% | 27.21 | 2.4 |
| 06/24 | 2,864 | 2,870 | 2,741 | 2,794 | -2.41% | 5,135,400 | 8317億2145万 | -23.43% | 29.33 | 2.59 |
| 06/23 | 3,235 | 3,235 | 2,859 | 2,863 | -11.5% | 5,203,700 | 8522億6145万 | -22.73% | 30.06 | 2.65 |
| 06/22 | 3,130 | 3,245 | 3,070 | 3,235 | +1.09% | 1,808,700 | 9629億9888万 | -13.78% | 33.96 | 2.99 |
| 06/19 | 3,215 | 3,265 | 3,135 | 3,200 | -2.29% | 2,437,000 | 9525億8004万 | -15.43% | 33.59 | 2.96 |
| 06/18 | 3,350 | 3,495 | 3,275 | 3,275 | -2.38% | 5,562,100 | 9749億613万 | -14.36% | 34.38 | 3.03 |
| 06/17 | 3,300 | 3,420 | 3,295 | 3,355 | +2.6% | 1,970,700 | 9987億2064万 | -13.04% | 35.22 | 3.11 |
| 06/16 | 3,315 | 3,345 | 3,240 | 3,270 | +1.55% | 3,425,800 | 9734億1773万 | -15.98% | 34.33 | 3.03 |
| 06/15 | 3,415 | 3,425 | 3,195 | 3,220 | -7.6% | 4,231,600 | 9585億3367万 | -17.92% | 33.8 | 2.98 |
| 06/12 | 3,450 | 3,505 | 3,345 | 3,485 | +7.56% | 3,443,500 | 1兆374億 | -11.64% | 36.58 | 3.23 |
| 06/11 | 3,100 | 3,245 | 3,085 | 3,240 | +2.37% | 2,984,600 | 9644億8729万 | -18.02% | 34.01 | 3 |
| 06/10 | 3,200 | 3,230 | 3,105 | 3,165 | -3.65% | 3,799,500 | 9421億6120万 | -20.12% | 33.23 | 2.93 |
| 06/09 | 3,440 | 3,475 | 3,245 | 3,285 | -6.01% | 4,135,600 | 9778億8295万 | -17.38% | 34.49 | 3.04 |
| 06/08 | 3,350 | 3,585 | 3,350 | 3,495 | -4.12% | 2,672,000 | 1兆403億 | -12.25% | 36.69 | 3.24 |
| 06/05 | 3,555 | 3,670 | 3,525 | 3,645 | +6.73% | 3,142,500 | 1兆850億 | -8.3% | 38.26 | 3.37 |
| 06/04 | 3,350 | 3,470 | 3,290 | 3,415 | -8.2% | 5,760,800 | 1兆165億 | -13.61% | 35.85 | 3.16 |
| 06/03 | 3,710 | 3,785 | 3,570 | 3,720 | -0.93% | 3,329,800 | 1兆1073億 | -5.78% | 39.05 | 3.44 |
| 06/02 | 3,890 | 3,910 | 3,595 | 3,755 | -4.94% | 6,144,300 | 1兆1177億 | -4.36% | 39.42 | 3.48 |
| 06/01 | 4,330 | 4,365 | 3,945 | 3,950 | -11.63% | 4,509,300 | 1兆1758億 | +1.2% | 41.47 | 3.66 |
| 05/29 | 4,600 | 4,600 | 4,435 | 4,470 | -1.43% | 4,559,100 | 1兆3306億 | +15.18% | 46.93 | 4.14 |
| 05/28 | 4,285 | 4,540 | 4,265 | 4,535 | +1.8% | 3,136,300 | 1兆3499億 | +18.25% | 47.61 | 4.2 |
| 05/27 | 4,625 | 4,720 | 4,425 | 4,455 | -2.52% | 4,040,700 | 1兆3261億 | +17.61% | 46.77 | 4.12 |
| 05/26 | 4,410 | 4,580 | 4,325 | 4,570 | +2.58% | 2,943,200 | 1兆3604億 | +22.19% | 47.97 | 4.23 |
| 05/25 | 4,400 | 4,530 | 4,365 | 4,455 | +4.58% | 2,687,000 | 1兆3261億 | +20.96% | 46.77 | 4.12 |
| 05/22 | 4,100 | 4,325 | 4,050 | 4,260 | +3.52% | 2,135,900 | 1兆2681億 | +17.32% | 44.72 | 3.94 |
| 05/21 | 4,235 | 4,430 | 4,090 | 4,115 | -1.79% | 2,721,500 | 1兆2249億 | +14.91% | 43.2 | 3.81 |
| 05/20 | 3,975 | 4,240 | 3,865 | 4,190 | +3.58% | 3,876,400 | 1兆2472億 | +18.4% | 43.99 | 3.88 |
| 05/19 | 4,100 | 4,185 | 4,035 | 4,045 | +0.12% | 2,249,400 | 1兆2041億 | +15.67% | 42.46 | 3.74 |
| 05/18 | 4,230 | 4,310 | 3,980 | 4,040 | -3.35% | 2,381,800 | 1兆2026億 | +16.76% | 42.41 | 3.74 |
| 05/15 | 4,305 | 4,345 | 4,085 | 4,180 | +0.84% | 2,897,500 | 1兆2443億 | +22.22% | 43.88 | 3.87 |
| 05/14 | 4,205 | 4,335 | 4,135 | 4,145 | -1.43% | 4,393,500 | 1兆2338億 | +22.78% | 43.51 | 3.84 |
| 05/13 | 3,895 | 4,220 | 3,835 | 4,205 | +4.34% | 3,162,100 | 1兆2517億 | +26.16% | 44.14 | 3.89 |
| 05/12 | 3,805 | 4,030 | 3,750 | 4,030 | +7.47% | 3,347,000 | 1兆1996億 | +22.72% | 42.31 | 3.73 |
| 05/11 | 3,800 | 3,840 | 3,705 | 3,750 | +1.63% | 2,527,900 | 1兆1163億 | +15.63% | 39.37 | 3.47 |
| 05/08 | 3,530 | 3,715 | 3,500 | 3,690 | +5.88% | 2,740,100 | 1兆984億 | +14.99% | 38.74 | 3.42 |
| 05/07 | 3,605 | 3,620 | 3,470 | 3,485 | -0.85% | 4,437,300 | 1兆374億 | +9.66% | 36.58 | 3.23 |
| 05/01 | 3,500 | 3,650 | 3,490 | 3,515 | +1.88% | 3,303,900 | 1兆463億 | +11.2% | 36.9 | 3.25 |
| 04/30 | 3,420 | 3,530 | 3,330 | 3,450 | +4.07% | 2,790,600 | 1兆270億 | +9.77% | 36.22 | 3.19 |
| 04/28 | 3,160 | 3,380 | 3,085 | 3,315 | +7.28% | 3,326,300 | 9868億1339万 | +5.94% | 34.8 | 3.07 |
| 04/27 | 3,215 | 3,220 | 3,060 | 3,090 | -5.94% | 1,820,200 | 9198億3510万 | -0.68% | 32.44 | 2.86 |
| 04/24 | 3,170 | 3,305 | 3,140 | 3,285 | +3.63% | 1,442,800 | 9778億8295万 | +6.07% | 34.49 | 3.04 |
| 04/23 | 3,125 | 3,200 | 3,100 | 3,170 | 0% | 1,650,400 | 9436億4960万 | +3.02% | 33.28 | 2.93 |
| 04/22 | 3,335 | 3,335 | 3,170 | 3,170 | -6.9% | 2,017,800 | 9436億4960万 | +3.39% | 33.28 | 2.93 |
| 04/21 | 3,350 | 3,420 | 3,260 | 3,405 | +2.41% | 1,360,000 | 1兆136億 | +11.6% | 35.74 | 3.15 |
| 04/20 | 3,300 | 3,385 | 3,270 | 3,325 | -1.34% | 1,204,900 | 9897億9020万 | +9.63% | 34.91 | 3.08 |
| 04/17 | 3,250 | 3,385 | 3,215 | 3,370 | +4.17% | 1,570,000 | 1兆31億 | +11.44% | 35.38 | 3.12 |
| 04/16 | 3,190 | 3,265 | 3,170 | 3,235 | +2.86% | 1,300,700 | 9629億9888万 | +7.62% | 33.96 | 2.99 |
| 04/15 | 3,205 | 3,255 | 3,125 | 3,145 | -0.32% | 948,200 | 9362億757万 | +5.11% | 33.02 | 2.91 |
| 04/14 | 3,055 | 3,175 | 3,055 | 3,155 | +4.64% | 1,066,300 | 9391億8438万 | +5.94% | 33.12 | 2.92 |
| 04/13 | 2,990 | 3,040 | 2,980 | 3,015 | -1.47% | 1,304,500 | 8975億901万 | +1.79% | 31.65 | 2.79 |
| 04/10 | 3,150 | 3,155 | 3,040 | 3,060 | -2.55% | 1,456,500 | 9109億466万 | +3.48% | 32.12 | 2.83 |
| 04/09 | 3,160 | 3,185 | 3,090 | 3,140 | +0.16% | 861,500 | 9347億1916万 | +6.44% | 32.96 | 2.91 |
| 04/08 | 3,160 | 3,165 | 3,080 | 3,135 | +2.96% | 1,350,900 | 9332億3076万 | +6.85% | 32.91 | 2.9 |
| 04/07 | 3,095 | 3,105 | 3,005 | 3,045 | -0.49% | 1,077,300 | 9064億3944万 | +4.17% | 31.97 | 2.82 |
| 04/06 | 3,015 | 3,125 | 3,005 | 3,060 | -0.33% | 905,300 | 9109億466万 | +4.83% | 32.12 | 2.83 |
| 04/03 | 3,080 | 3,085 | 3,020 | 3,070 | +3.05% | 858,700 | 9138億8148万 | +5.46% | 32.23 | 2.84 |
| 04/02 | 3,020 | 3,105 | 2,951 | 2,979 | -1.19% | 1,487,000 | 8867億9248万 | +2.72% | 31.27 | 2.76 |
| 04/01 | 3,045 | 3,045 | 2,933 | 3,015 | +4.22% | 1,117,800 | 8975億901万 | +4.22% | 31.65 | 2.79 |
| 03/31 | 2,870 | 2,968 | 2,822 | 2,893 | -1.13% | 1,490,500 | 8611億9189万 | +0.24% | 35.18 | 2.7 |
| 03/30 | 2,890 | 2,957 | 2,872 | 2,926 | -4.07% | 1,426,100 | 8710億1537万 | +1.49% | 35.58 | 2.73 |
| 03/27 | 3,000 | 3,080 | 2,958 | 3,050 | -0.65% | 1,231,400 | 9079億2785万 | +5.94% | 37.09 | 2.85 |
| 03/26 | 3,070 | 3,110 | 3,000 | 3,070 | -0.81% | 1,360,900 | 9138億8148万 | +7.01% | 37.33 | 2.87 |
| 03/25 | 2,950 | 3,095 | 2,935 | 3,095 | +7.91% | 1,907,900 | 9213億2351万 | +8.37% | 37.63 | 2.89 |
| 03/24 | 2,928 | 2,928 | 2,800 | 2,868 | +4.98% | 1,270,600 | 8537億4986万 | +0.74% | 34.87 | 2.68 |
| 03/23 | 2,730 | 2,786 | 2,696 | 2,732 | -2.43% | 1,879,300 | 8132億6521万 | -3.97% | 33.22 | 2.55 |
| 03/19 | 2,794 | 2,855 | 2,760 | 2,800 | -2.78% | 1,533,900 | 8335億753万 | -1.82% | 34.05 | 2.61 |
| 03/18 | 2,840 | 2,900 | 2,816 | 2,880 | +2.42% | 1,471,800 | 8573億2204万 | +0.91% | 35.02 | 2.69 |
| 03/17 | 2,969 | 2,999 | 2,810 | 2,812 | -4.84% | 1,963,200 | 8370億7971万 | -1.3% | 34.19 | 2.63 |
| 03/16 | 3,140 | 3,195 | 2,924 | 2,955 | -4.52% | 2,599,700 | 8796億4813万 | +4.09% | 35.93 | 2.76 |
| 03/13 | 2,824 | 3,140 | 2,824 | 3,095 | +5.85% | 3,383,300 | 9213億2351万 | +9.6% | 37.63 | 2.89 |
| 03/12 | 2,874 | 2,935 | 2,840 | 2,924 | +1.7% | 1,594,700 | 8704億2001万 | +4.28% | 35.55 | 2.73 |
| 03/11 | 2,863 | 2,929 | 2,842 | 2,875 | +2.2% | 854,000 | 8558億3363万 | +3.42% | 34.96 | 2.68 |
| 03/10 | 2,781 | 2,872 | 2,780 | 2,813 | +3% | 1,140,800 | 8373億7739万 | +2.11% | 34.2 | 2.63 |
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 | 2,214 2026/8/4 | 2,524,700 | 6590億6631万 | -7.17% 2,385 | |||
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）
- 2026/08/04 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
231円（2011/03/16） - 858%（9.58倍）
2,214円（8/4）
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。
