スカパーJSAT（9412）の株価チャート
株価
5/14
- 前日 (5/13)
- 4,205
- 始値
- 4,205
- 高値
- 4,335
- 安値
- 4,135
- 終値 -1.43%
- 4,145
- 出来高 +38.94%
- 4,393,500
乖離率
- 株価（5日）
移動平均値 - +4.57%
3,964 - 株価（25日）
移動平均値 - +22.78%
3,376 - 出来高（5日）
移動平均値 - +35.85%
3,234,120
2025/12/11～2026/05/14
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 | ||||||||||
| 05/14 | 4,205 | 4,335 | 4,135 | 4,145 | -1.43% | 4,393,500 | 1兆2338億 | +22.78% | 43.51 | 3.87 |
| 05/13 | 3,895 | 4,220 | 3,835 | 4,205 | +4.34% | 3,162,100 | 1兆2517億 | +26.16% | 44.14 | 3.93 |
| 05/12 | 3,805 | 4,030 | 3,750 | 4,030 | +7.47% | 3,347,000 | 1兆1996億 | +22.72% | 42.31 | 3.76 |
| 05/11 | 3,800 | 3,840 | 3,705 | 3,750 | +1.63% | 2,527,900 | 1兆1163億 | +15.63% | 39.37 | 3.5 |
| 05/08 | 3,530 | 3,715 | 3,500 | 3,690 | +5.88% | 2,740,100 | 1兆984億 | +14.99% | 38.74 | 3.45 |
| 05/07 | 3,605 | 3,620 | 3,470 | 3,485 | -0.85% | 4,437,300 | 1兆374億 | +9.66% | 36.58 | 3.25 |
| 05/01 | 3,500 | 3,650 | 3,490 | 3,515 | +1.88% | 3,303,900 | 1兆463億 | +11.2% | 36.9 | 3.28 |
| 04/30 | 3,420 | 3,530 | 3,330 | 3,450 | +4.07% | 2,790,600 | 1兆270億 | +9.77% | 36.22 | 3.22 |
| 04/28 | 3,160 | 3,380 | 3,085 | 3,315 | +7.28% | 3,326,300 | 9868億1339万 | +5.94% | 34.8 | 3.1 |
| 04/27 | 3,215 | 3,220 | 3,060 | 3,090 | -5.94% | 1,820,200 | 9198億3510万 | -0.68% | 32.44 | 2.89 |
| 04/24 | 3,170 | 3,305 | 3,140 | 3,285 | +3.63% | 1,442,800 | 9778億8295万 | +6.07% | 34.49 | 3.07 |
| 04/23 | 3,125 | 3,200 | 3,100 | 3,170 | 0% | 1,650,400 | 9436億4960万 | +3.02% | 33.28 | 2.96 |
| 04/22 | 3,335 | 3,335 | 3,170 | 3,170 | -6.9% | 2,017,800 | 9436億4960万 | +3.39% | 33.28 | 2.96 |
| 04/21 | 3,350 | 3,420 | 3,260 | 3,405 | +2.41% | 1,360,000 | 1兆136億 | +11.6% | 35.74 | 3.18 |
| 04/20 | 3,300 | 3,385 | 3,270 | 3,325 | -1.34% | 1,204,900 | 9897億9020万 | +9.63% | 34.91 | 3.1 |
| 04/17 | 3,250 | 3,385 | 3,215 | 3,370 | +4.17% | 1,570,000 | 1兆31億 | +11.44% | 35.38 | 3.15 |
| 04/16 | 3,190 | 3,265 | 3,170 | 3,235 | +2.86% | 1,300,700 | 9629億9888万 | +7.62% | 33.96 | 3.02 |
| 04/15 | 3,205 | 3,255 | 3,125 | 3,145 | -0.32% | 948,200 | 9362億757万 | +5.11% | 33.02 | 2.94 |
| 04/14 | 3,055 | 3,175 | 3,055 | 3,155 | +4.64% | 1,066,300 | 9391億8438万 | +5.94% | 33.12 | 2.95 |
| 04/13 | 2,990 | 3,040 | 2,980 | 3,015 | -1.47% | 1,304,500 | 8975億901万 | +1.79% | 31.65 | 2.82 |
| 04/10 | 3,150 | 3,155 | 3,040 | 3,060 | -2.55% | 1,456,500 | 9109億466万 | +3.48% | 32.12 | 2.86 |
| 04/09 | 3,160 | 3,185 | 3,090 | 3,140 | +0.16% | 861,500 | 9347億1916万 | +6.44% | 32.96 | 2.93 |
| 04/08 | 3,160 | 3,165 | 3,080 | 3,135 | +2.96% | 1,350,900 | 9332億3076万 | +6.85% | 32.91 | 2.93 |
| 04/07 | 3,095 | 3,105 | 3,005 | 3,045 | -0.49% | 1,077,300 | 9064億3944万 | +4.17% | 31.97 | 2.84 |
| 04/06 | 3,015 | 3,125 | 3,005 | 3,060 | -0.33% | 905,300 | 9109億466万 | +4.83% | 32.12 | 2.86 |
| 04/03 | 3,080 | 3,085 | 3,020 | 3,070 | +3.05% | 858,700 | 9138億8148万 | +5.46% | 32.23 | 2.87 |
| 04/02 | 3,020 | 3,105 | 2,951 | 2,979 | -1.19% | 1,487,000 | 8867億9248万 | +2.72% | 31.27 | 2.78 |
| 04/01 | 3,045 | 3,045 | 2,933 | 3,015 | +4.22% | 1,117,800 | 8975億901万 | +4.22% | 31.65 | 2.82 |
| 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 |
| 03/09 | 2,807 | 2,846 | 2,637 | 2,731 | -6.05% | 1,829,100 | 8129億6753万 | -0.04% | 33.21 | 2.55 |
| 03/06 | 2,805 | 2,907 | 2,760 | 2,907 | +1.04% | 1,063,000 | 8653億5943万 | +7.15% | 35.35 | 2.71 |
| 03/05 | 2,902 | 2,975 | 2,860 | 2,877 | +5% | 1,718,000 | 8564億2899万 | +7.31% | 34.98 | 2.69 |
| 03/04 | 2,823 | 2,907 | 2,684 | 2,740 | -4.63% | 1,879,500 | 8156億4666万 | +3.32% | 33.32 | 2.56 |
| 03/03 | 2,973 | 3,030 | 2,857 | 2,873 | -1.71% | 1,563,700 | 8552億3827万 | +9.32% | 34.93 | 2.68 |
| 03/02 | 2,871 | 2,947 | 2,868 | 2,923 | +1.81% | 1,403,400 | 8701億2233万 | +12.47% | 35.54 | 2.73 |
| 02/27 | 2,804 | 2,871 | 2,804 | 2,871 | +2.39% | 990,800 | 8546億4290万 | +11.84% | 34.91 | 2.68 |
| 02/26 | 2,803 | 2,849 | 2,767 | 2,804 | +0.21% | 1,109,000 | 8346億9826万 | +10.44% | 34.09 | 2.62 |
| 02/25 | 2,839 | 2,839 | 2,757 | 2,798 | -1.69% | 887,200 | 8329億1217万 | +11.21% | 34.02 | 2.61 |
| 02/24 | 2,877 | 2,914 | 2,813 | 2,846 | +1.64% | 1,441,500 | 8472億87万 | +14.16% | 34.6 | 2.66 |
| 02/20 | 2,767 | 2,834 | 2,765 | 2,800 | -1.06% | 1,016,300 | 8335億753万 | +13.5% | 34.05 | 2.61 |
| 02/19 | 2,797 | 2,837 | 2,768 | 2,830 | +0.93% | 938,900 | 8424億3797万 | +15.79% | 34.41 | 2.64 |
| 02/18 | 2,777 | 2,817 | 2,760 | 2,804 | +2.41% | 1,428,600 | 8346億9826万 | +16.01% | 34.09 | 2.62 |
| 02/17 | 2,837 | 2,853 | 2,716 | 2,738 | -4.86% | 1,769,300 | 8150億5130万 | +14.42% | 33.29 | 2.56 |
| 02/16 | 2,822 | 2,895 | 2,785 | 2,878 | +2.42% | 863,700 | 8567億2667万 | +21.59% | 34.99 | 2.69 |
| 02/13 | 2,860 | 2,868 | 2,788 | 2,810 | -4.03% | 1,581,400 | 8364億8435万 | +20.34% | 34.17 | 2.62 |
| 02/12 | 2,860 | 2,933 | 2,811 | 2,928 | +3.32% | 1,590,500 | 8716億1074万 | +27.03% | 35.6 | 2.73 |
| 02/10 | 2,772 | 2,868 | 2,756 | 2,834 | +2.98% | 1,767,300 | 8436億2870万 | +24.79% | 34.46 | 2.65 |
| 02/09 | 2,700 | 2,809 | 2,670 | 2,752 | +7.04% | 2,200,400 | 8192億1883万 | +22.91% | 33.46 | 2.57 |
| 02/06 | 2,618 | 2,625 | 2,543 | 2,571 | -0.62% | 1,626,100 | 7653億3852万 | +16.39% | 31.26 | 2.4 |
| 02/05 | 2,688 | 2,719 | 2,545 | 2,587 | -0.15% | 3,012,500 | 7701億142万 | +18.34% | 31.46 | 2.42 |
| 02/04 | 2,371 | 2,642 | 2,332 | 2,591 | +11.44% | 5,841,100 | 7712億9215万 | +19.79% | 31.5 | 2.42 |
| 02/03 | 2,262 | 2,338 | 2,258 | 2,325 | +3.29% | 1,238,100 | 6921億893万 | +8.59% | 28.27 | 2.17 |
| 02/02 | 2,274 | 2,348 | 2,251 | 2,251 | +0.9% | 1,341,400 | 6700億8052万 | +5.53% | 27.37 | 2.1 |
| 01/30 | 2,290 | 2,327 | 2,210 | 2,231 | -1.28% | 1,457,100 | 6641億2689万 | +4.89% | 27.13 | 2.08 |
| 01/29 | 2,147 | 2,279 | 2,141 | 2,260 | +6.96% | 2,112,000 | 6727億5965万 | +6.55% | 27.48 | 2.11 |
| 01/28 | 2,130 | 2,149 | 2,112 | 2,113 | -1.26% | 690,700 | 6290億51万 | -0.05% | 25.69 | 1.97 |
| 01/27 | 2,150 | 2,182 | 2,126 | 2,140 | -0.33% | 1,674,700 | 6370億3790万 | +1.33% | 26.02 | 2 |
| 01/26 | 2,134 | 2,156 | 2,101 | 2,147 | -0.14% | 892,000 | 6391億2167万 | +1.75% | 26.11 | 2 |
| 01/23 | 2,140 | 2,176 | 2,135 | 2,150 | +1.46% | 856,700 | 6400億1471万 | +2.04% | 26.14 | 2.01 |
| 01/22 | 2,202 | 2,216 | 2,114 | 2,119 | -2.71% | 1,134,600 | 6307億8659万 | +0.57% | 25.77 | 1.98 |
| 01/21 | 2,158 | 2,194 | 2,152 | 2,178 | -1.36% | 656,100 | 6483億4979万 | +3.32% | 26.48 | 2.03 |
| 01/20 | 2,237 | 2,249 | 2,190 | 2,208 | -1.3% | 757,900 | 6572億8023万 | +4.89% | 26.85 | 2.06 |
| 01/19 | 2,195 | 2,238 | 2,185 | 2,237 | +1.54% | 890,300 | 6659億1298万 | +6.52% | 27.2 | 2.09 |
| 01/16 | 2,202 | 2,208 | 2,170 | 2,203 | -0.09% | 911,900 | 6557億9182万 | +5.16% | 26.79 | 2.06 |
| 01/15 | 2,161 | 2,220 | 2,160 | 2,205 | +1.29% | 798,200 | 6563億8718万 | +5.5% | 26.81 | 2.06 |
| 01/14 | 2,190 | 2,207 | 2,150 | 2,177 | -0.59% | 1,328,800 | 6480億5211万 | +4.51% | 26.47 | 2.03 |
| 01/13 | 2,129 | 2,190 | 2,113 | 2,190 | +4.99% | 1,363,600 | 6519億2196万 | +5.69% | 26.63 | 2.04 |
| 01/09 | 2,060 | 2,092 | 2,046 | 2,086 | +0.1% | 761,400 | 6209億6311万 | +1.26% | 25.36 | 1.95 |
| 01/08 | 2,114 | 2,119 | 2,077 | 2,084 | +0.97% | 912,400 | 6203億6775万 | +1.71% | 25.34 | 1.95 |
| 01/07 | 2,072 | 2,096 | 2,048 | 2,064 | -0.53% | 816,500 | 6144億1412万 | +1.08% | 25.1 | 1.93 |
| 01/06 | 2,101 | 2,114 | 2,075 | 2,075 | +2.27% | 1,072,900 | 6176億8862万 | +1.87% | 25.23 | 1.94 |
| 01/05 | 2,025 | 2,067 | 2,015 | 2,029 | +1.76% | 805,800 | 6039億9528万 | -0.1% | 24.67 | 1.89 |
| 2025 | ||||||||||
| 12/30 | 2,020 | 2,023 | 1,994 | 1,994 | -0.6% | 735,200 | 5935億7644万 | -1.24% | 24.25 | 1.93 |
| 12/29 | 2,022 | 2,029 | 1,993 | 2,006 | -0.5% | 943,600 | 5971億4861万 | -0.15% | 24.39 | 1.94 |
| 12/26 | 2,063 | 2,063 | 1,990 | 2,016 | -1.51% | 1,502,200 | 6001億2542万 | +0.85% | 24.51 | 1.95 |
| 12/25 | 2,141 | 2,148 | 2,038 | 2,047 | -3.4% | 1,046,800 | 6093億5354万 | +2.92% | 24.89 | 1.98 |
| 12/24 | 2,108 | 2,155 | 2,104 | 2,119 | +0.81% | 618,100 | 6307億8659万 | +7.24% | 25.77 | 2.05 |
| 12/23 | 2,100 | 2,110 | 2,067 | 2,102 | +1.01% | 734,000 | 6257億2601万 | +7.3% | 25.56 | 2.03 |
| 12/22 | 2,130 | 2,146 | 2,081 | 2,081 | -0.48% | 1,114,400 | 6194億7471万 | +6.94% | 25.3 | 2.01 |
| 12/19 | 2,058 | 2,107 | 2,050 | 2,091 | +1.41% | 1,176,200 | 6224億5152万 | +8.23% | 25.42 | 2.02 |
| 12/18 | 2,067 | 2,078 | 2,042 | 2,062 | -0.91% | 1,365,600 | 6138億1876万 | +7.51% | 25.07 | 1.99 |
| 12/17 | 2,099 | 2,102 | 2,065 | 2,081 | +0.29% | 998,800 | 6194億7471万 | +9.41% | 25.3 | 2.01 |
| 12/16 | 2,154 | 2,159 | 2,069 | 2,075 | -2.95% | 1,447,800 | 6176億8862万 | +10.08% | 25.23 | 2 |
| 12/15 | 2,160 | 2,175 | 2,123 | 2,138 | -0.23% | 1,046,000 | 6364億4254万 | +14.33% | 26 | 2.06 |
| 12/12 | 2,120 | 2,159 | 2,110 | 2,143 | +1.85% | 1,084,000 | 6379億3094万 | +15.65% | 26.06 | 2.07 |
| 12/11 | 2,137 | 2,177 | 2,097 | 2,104 | +0.1% | 1,410,800 | 6263億2137万 | +14.41% | 25.58 | 2.03 |
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 | 4,145 2026/5/14 | 4,393,500 | 1兆2338億 | +22.78% 3,376 | |||
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）
- 2026/05/14 vs 2025/12/30
- 108%（2.08倍）
- 過去安値
231円（2011/03/16） - 1694%（17.94倍）
4,145円（5/14）
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。
