- 9989
- 2026/09/25
- 時価
- 4377億円
- PER 予
- 13.35倍
- 2010年以降
- 10.32-28.18倍
（2010-2026年） - PBR
- 1.5倍
- 2010年以降
- 1.28-4.2倍
（2010-2026年） - 配当 予
- 3.6%
- ROE 予
- 11.23%
- ROA 予
- 6.91%
- 資料
- Link
- CSV,JSON
サンドラッグ（9989）の株価チャート
株価
9/25
- 前日 (9/24)
- 3,661
- 始値
- 3,681
- 高値
- 3,690
- 安値
- 3,653
- 終値 +0.19%
- 3,668
- 出来高 -11.81%
- 498,000
乖離率
- 株価（5日）
移動平均値 - -0.11%
3,672 - 株価（25日）
移動平均値 - -1%
3,705 - 出来高（5日）
移動平均値 - -31.13%
723,140
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 3,681 | 3,690 | 3,653 | 3,668 | +0.19% | 498,000 | - | -1% | - | - |
| 09/24 | 3,645 | 3,683 | 3,641 | 3,661 | +0.88% | 564,700 | - | -1.16% | - | - |
| 09/18 | 3,706 | 3,707 | 3,629 | 3,629 | -2.08% | 1,755,300 | - | -2.08% | - | - |
| 09/17 | 3,695 | 3,720 | 3,687 | 3,706 | +0.3% | 518,500 | - | -0.13% | - | - |
| 09/16 | 3,719 | 3,731 | 3,695 | 3,695 | -0.65% | 279,200 | - | -0.43% | - | - |
| 09/15 | 3,767 | 3,775 | 3,715 | 3,719 | -0.27% | 378,200 | - | +0.13% | - | - |
| 09/14 | 3,705 | 3,738 | 3,703 | 3,729 | +1.75% | 403,200 | - | +0.4% | - | - |
| 09/11 | 3,651 | 3,689 | 3,648 | 3,665 | -0.16% | 443,500 | - | -1.32% | - | - |
| 09/10 | 3,700 | 3,708 | 3,665 | 3,671 | -1% | 493,700 | - | -1.18% | - | - |
| 09/09 | 3,709 | 3,730 | 3,682 | 3,708 | -0.62% | 487,800 | - | -0.13% | - | - |
| 09/08 | 3,719 | 3,738 | 3,703 | 3,731 | +0.57% | 471,500 | - | +0.51% | - | - |
| 09/07 | 3,730 | 3,733 | 3,696 | 3,710 | -0.43% | 463,900 | - | -0.05% | - | - |
| 09/04 | 3,692 | 3,743 | 3,685 | 3,726 | +0.3% | 479,000 | - | +0.3% | - | - |
| 09/03 | 3,689 | 3,715 | 3,672 | 3,715 | +1.28% | 524,200 | - | -0.19% | - | - |
| 09/02 | 3,728 | 3,728 | 3,668 | 3,668 | -1.11% | 528,100 | - | -1.71% | - | - |
| 09/01 | 3,730 | 3,783 | 3,709 | 3,709 | -0.62% | 546,900 | - | -0.86% | - | - |
| 08/31 | 3,727 | 3,755 | 3,722 | 3,732 | -0.21% | 467,800 | - | -0.37% | - | - |
| 08/28 | 3,698 | 3,740 | 3,688 | 3,740 | +0.46% | 579,900 | - | -0.21% | - | - |
| 08/27 | 3,713 | 3,733 | 3,694 | 3,723 | -0.69% | 564,300 | - | -0.69% | - | - |
| 08/26 | 3,745 | 3,764 | 3,733 | 3,749 | -0.08% | 472,900 | - | -0.11% | - | - |
| 08/25 | 3,799 | 3,800 | 3,740 | 3,752 | +0.32% | 467,100 | - | -0.11% | - | - |
| 08/24 | 3,735 | 3,759 | 3,717 | 3,740 | +0.75% | 339,700 | - | -0.56% | - | - |
| 08/21 | 3,726 | 3,746 | 3,695 | 3,712 | -0.13% | 546,400 | - | -1.38% | - | - |
| 08/20 | 3,677 | 3,717 | 3,647 | 3,717 | +1.56% | 593,300 | - | -1.35% | - | - |
| 08/19 | 3,692 | 3,699 | 3,628 | 3,660 | +0.55% | 632,400 | - | -2.97% | - | - |
| 08/18 | 3,682 | 3,694 | 3,637 | 3,640 | -1.62% | 767,400 | - | -3.68% | - | - |
| 08/17 | 3,700 | 3,731 | 3,661 | 3,700 | -1.23% | 933,500 | - | -2.25% | - | - |
| 08/14 | 3,709 | 3,760 | 3,696 | 3,746 | +0.48% | 391,600 | - | -1.19% | - | - |
| 08/13 | 3,758 | 3,764 | 3,700 | 3,728 | -0.82% | 457,800 | - | -1.82% | - | - |
| 08/12 | 3,730 | 3,764 | 3,706 | 3,759 | +1.16% | 468,200 | - | -1.18% | - | - |
| 08/10 | 3,735 | 3,760 | 3,707 | 3,716 | -0.27% | 562,500 | - | -2.44% | - | - |
| 08/07 | 3,680 | 3,745 | 3,672 | 3,726 | +1.03% | 297,000 | - | -2.28% | - | - |
| 08/06 | 3,670 | 3,690 | 3,644 | 3,688 | +1.4% | 404,700 | - | -3.33% | - | - |
| 08/05 | 3,666 | 3,685 | 3,637 | 3,637 | -1.11% | 559,900 | - | -4.72% | - | - |
| 08/04 | 3,736 | 3,742 | 3,677 | 3,678 | -1.29% | 402,100 | - | -3.82% | - | - |
| 08/03 | 3,780 | 3,781 | 3,696 | 3,726 | -1.43% | 702,500 | - | -2.72% | - | - |
| 07/31 | 3,843 | 3,865 | 3,777 | 3,780 | -3.4% | 642,200 | - | -1.38% | - | - |
| 07/30 | 3,953 | 3,972 | 3,871 | 3,913 | -1.49% | 478,800 | - | +2.06% | - | - |
| 07/29 | 3,905 | 4,008 | 3,893 | 3,972 | +2.03% | 794,700 | - | +3.76% | - | - |
| 07/28 | 3,860 | 3,900 | 3,844 | 3,893 | +1.67% | 462,600 | - | +1.91% | - | - |
| 07/27 | 3,799 | 3,829 | 3,771 | 3,829 | +1.4% | 388,100 | - | +0.42% | - | - |
| 07/24 | 3,752 | 3,801 | 3,716 | 3,776 | +0.03% | 499,500 | - | -0.92% | - | - |
| 07/23 | 3,782 | 3,802 | 3,765 | 3,775 | -1.18% | 318,800 | - | -0.89% | - | - |
| 07/22 | 3,813 | 3,824 | 3,771 | 3,820 | +0.05% | 449,100 | - | +0.32% | - | - |
| 07/21 | 3,818 | 3,886 | 3,811 | 3,818 | -1.27% | 506,200 | - | +0.34% | - | - |
| 07/17 | 3,816 | 3,903 | 3,816 | 3,867 | +1.34% | 675,300 | - | +1.63% | - | - |
| 07/16 | 3,819 | 3,845 | 3,801 | 3,816 | +0.18% | 415,900 | - | +0.32% | - | - |
| 07/15 | 3,842 | 3,852 | 3,801 | 3,809 | -0.76% | 323,300 | - | +0.13% | - | - |
| 07/14 | 3,849 | 3,871 | 3,821 | 3,838 | +0.44% | 320,500 | - | +0.84% | - | - |
| 07/13 | 3,823 | 3,839 | 3,787 | 3,821 | +0.58% | 375,400 | - | +0.37% | - | - |
| 07/10 | 3,808 | 3,816 | 3,751 | 3,799 | -1.35% | 489,200 | - | -0.29% | - | - |
| 07/09 | 3,871 | 3,881 | 3,827 | 3,851 | -1.08% | 345,000 | - | +1.13% | - | - |
| 07/08 | 3,920 | 3,920 | 3,847 | 3,893 | -0.26% | 350,400 | - | +2.34% | - | - |
| 07/07 | 3,854 | 3,917 | 3,818 | 3,903 | +0.8% | 520,000 | - | +2.82% | - | - |
| 07/06 | 3,843 | 3,881 | 3,840 | 3,872 | +1.36% | 511,600 | - | +2.24% | - | - |
| 07/03 | 3,840 | 3,863 | 3,809 | 3,820 | +0.79% | 390,600 | - | +1.17% | - | - |
| 07/02 | 3,765 | 3,802 | 3,735 | 3,790 | +1.47% | 541,800 | - | +0.58% | - | - |
| 07/01 | 3,770 | 3,789 | 3,706 | 3,735 | -1.84% | 433,400 | - | -0.77% | - | - |
| 06/30 | 3,833 | 3,851 | 3,776 | 3,805 | -0.73% | 546,600 | - | +1.2% | - | - |
| 06/29 | 3,820 | 3,864 | 3,800 | 3,833 | +0.68% | 564,000 | - | +2.13% | - | - |
| 06/26 | 3,820 | 3,833 | 3,775 | 3,807 | +0.4% | 345,400 | - | +1.63% | - | - |
| 06/25 | 3,810 | 3,822 | 3,778 | 3,792 | +0.64% | 429,400 | - | +1.31% | - | - |
| 06/24 | 3,757 | 3,810 | 3,734 | 3,768 | +0.11% | 597,100 | - | +0.75% | - | - |
| 06/23 | 3,713 | 3,785 | 3,696 | 3,764 | +1.37% | 781,900 | - | +0.7% | - | - |
| 06/22 | 3,741 | 3,759 | 3,693 | 3,713 | -2.08% | 564,400 | - | -0.7% | - | - |
| 06/19 | 3,710 | 3,792 | 3,691 | 3,792 | +1.63% | 1,429,100 | - | +1.39% | - | - |
| 06/18 | 3,711 | 3,739 | 3,685 | 3,731 | -0.29% | 525,100 | - | -0.21% | - | - |
| 06/17 | 3,769 | 3,798 | 3,731 | 3,742 | -0.27% | 346,600 | - | +0.11% | - | - |
| 06/16 | 3,799 | 3,803 | 3,737 | 3,752 | -1.52% | 406,800 | - | +0.37% | - | - |
| 06/15 | 3,831 | 3,853 | 3,805 | 3,810 | -0.81% | 354,300 | - | +1.95% | - | - |
| 06/12 | 3,829 | 3,844 | 3,794 | 3,841 | +0.39% | 601,600 | - | +2.87% | - | - |
| 06/11 | 3,902 | 3,922 | 3,810 | 3,826 | -0.83% | 487,900 | - | +2.57% | - | - |
| 06/10 | 3,910 | 3,914 | 3,842 | 3,858 | -0.23% | 632,500 | - | +3.49% | - | - |
| 06/09 | 3,887 | 3,914 | 3,838 | 3,867 | -0.21% | 631,800 | - | +3.84% | - | - |
| 06/08 | 3,858 | 3,895 | 3,820 | 3,875 | +2.76% | 1,065,800 | - | +4.17% | - | - |
| 06/05 | 3,799 | 3,817 | 3,756 | 3,771 | +1.05% | 843,100 | - | +1.43% | - | - |
| 06/04 | 3,724 | 3,789 | 3,722 | 3,732 | +0.86% | 795,400 | - | +0.35% | - | - |
| 06/03 | 3,630 | 3,706 | 3,615 | 3,700 | +0.9% | 607,600 | - | -0.54% | - | - |
| 06/02 | 3,565 | 3,690 | 3,540 | 3,667 | +1.86% | 752,400 | - | -1.5% | - | - |
| 06/01 | 3,583 | 3,600 | 3,526 | 3,600 | -0.74% | 1,017,700 | - | -3.51% | - | - |
| 05/29 | 3,679 | 3,692 | 3,627 | 3,627 | -1.6% | 841,000 | - | -3.1% | - | - |
| 05/28 | 3,679 | 3,710 | 3,638 | 3,686 | +1.32% | 434,800 | - | -1.76% | - | - |
| 05/27 | 3,600 | 3,650 | 3,588 | 3,638 | +0.3% | 544,900 | - | -3.19% | - | - |
| 05/26 | 3,669 | 3,680 | 3,627 | 3,627 | -1.33% | 461,600 | - | -3.72% | - | - |
| 05/25 | 3,712 | 3,715 | 3,659 | 3,676 | -0.97% | 501,900 | - | -2.67% | - | - |
| 05/22 | 3,714 | 3,726 | 3,667 | 3,712 | -0.11% | 594,100 | - | -1.9% | - | - |
| 05/21 | 3,721 | 3,721 | 3,686 | 3,716 | -0.13% | 498,500 | - | -1.93% | - | - |
| 05/20 | 3,799 | 3,799 | 3,703 | 3,721 | -1.64% | 470,100 | - | -1.95% | - | - |
| 05/19 | 3,761 | 3,795 | 3,707 | 3,783 | +0.93% | 567,900 | - | -0.53% | - | - |
| 05/18 | 3,798 | 3,825 | 3,738 | 3,748 | -0.32% | 528,600 | - | -1.65% | - | - |
| 05/15 | 3,727 | 3,771 | 3,715 | 3,760 | +0.89% | 446,000 | - | -1.57% | - | - |
| 05/14 | 3,742 | 3,747 | 3,697 | 3,727 | -0.4% | 473,300 | - | -2.64% | - | - |
| 05/13 | 3,717 | 3,770 | 3,717 | 3,742 | +0.75% | 322,500 | - | -2.45% | - | - |
| 05/12 | 3,714 | 3,754 | 3,706 | 3,714 | -0.62% | 366,500 | - | -3.38% | - | - |
| 05/11 | 3,750 | 3,786 | 3,715 | 3,737 | -0.03% | 389,100 | - | -3.01% | - | - |
| 05/08 | 3,771 | 3,787 | 3,720 | 3,738 | -0.95% | 350,200 | - | -3.16% | - | - |
| 05/07 | 3,750 | 3,789 | 3,747 | 3,774 | +0.27% | 442,900 | - | -2.35% | - | - |
| 05/01 | 3,771 | 3,786 | 3,745 | 3,764 | -0.24% | 285,800 | - | -2.79% | - | - |
| 04/30 | 3,791 | 3,806 | 3,766 | 3,773 | -1.26% | 481,900 | - | -2.71% | - | - |
| 04/28 | 3,812 | 3,821 | 3,791 | 3,821 | +1.06% | 377,600 | - | -1.62% | - | - |
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 | 1,620 3,240 4/5 | 1,140 2,280 11/22 | 3,651,000 1,825,500 5/17 | - | - | +11.94% 8/14 | -11.47% 11/21 |
| 2008年 3月期 | 1,630 3,260 12/11 | 1,178 2,355 4/2 | 2,189,800 1,094,900 8/9 | - | - | +14.67% 12/11 | -9.69% 1/22 |
| 2009年 3月期 | 1,465 2,930 4/8 | 648 1,295 3/13 | 1,637,600 818,800 3/11 | - | - | +24.32% 11/13 | -23.91% 10/10 |
| 2010年 3月期 | 1,233 2,465 10/1 | 736 1,472 4/1 | 1,528,200 764,100 5/18 | - | - | +19.12% 5/26 | -8.73% 11/11 |
| 2011年 3月期 | 1,280 2,560 2/14 | 835 1,670 3/15 | 2,054,600 1,027,300 5/17 | 1719億4391万 | 1121億6653万 | +6.22% 6/16 | -22.49% 3/15 |
| 2012年 3月期 | 1,294 2,588 7/26 2,588 7/1 | 1,100 2,200 4/21 | 785,600 392,800 2/15 | 1738億2455万 | 1477億6430万 | +7.01% 3/8 | -7.56% 8/9 |
| 2013年 3月期 | 2,100 4,200 3/29 | 1,175 2,349 6/13 2,349 6/12 | 928,600 464,300 12/5 | 2820億9548万 | 1577億7197万 | +14.71% 2/12 | -3.42% 9/11 |
| 2014年 3月期 | 2,515 5,030 10/11 | 1,793 3,585 6/7 | 814,600 407,300 2/13 | 3378億4292万 | 2407億8864万 | +11.04% 3/31 | -11.31% 6/7 |
| 2015年 3月期 | 3,260 6,520 3/23 | 2,015 4,030 4/24 | 1,609,400 804,700 12/9 | 4379億1965万 | 2706億7733万 | +16.41% 2/17 | -6.73% 5/1 |
| 2016年 3月期 | 4,435 8,870 3/15 | 2,860 5,720 5/15 | 1,810,800 905,400 2/12 | 5957億5880万 | 3841億8718万 | +16.26% 11/24 | -13.83% 9/8 |
| 2017年 3月期 | 4,900 9,800 6/30 | 3,460 6,920 11/14 | 5,873,200 2,936,600 5/31 | 6582億2280万 | 4647億8589万 | +10.07% 6/8 | -12.29% 11/11 |
| 2018年 3月期 | 5,400 1/5 | 3,795 4/7 | 936,600 10/30 | 7253億8839万 | 5097億8684万 | +9.83% 4/18 | -9.31% 1/18 |
| 2019年 3月期 | 5,770 5/14 | 3,005 3/29 | 939,100 8/10 | 7750億9093万 | 3585億9020万 | +5.71% 9/26 | -15.1% 12/25 |
| 2020年 3月期 | 4,070 1/17 12/25 他2件 | 2,676 6/3 | 2,331,000 3/23 | 4856億7791万 | 3193億3024万 | +10.91% 4/21 | -11.92% 2/17 |
| 2021年 3月期 | 4,525 12/4 | 3,255 4/10 | 1,039,900 5/29 | 5399億7360万 | 3884億2300万 | +10.63% 8/14 | -7.15% 5/22 |
| 2022年 3月期 | 4,195 4/14 | 2,829 1/24 | 7,574,500 5/27 | 5005億9431万 | 3375億8791万 | +7.52% 2/21 | -9.22% 12/1 |
| 2023年 3月期 | 4,080 12/27 | 2,588 5/16 | 1,108,400 8/15 | 4868億7123万 | 3088億2910万 | +12.58% 8/17 | -9.25% 5/16 |
| 2024年 3月期 | 4,902 3/13 | 3,510 4/7 | 1,201,100 10/30 | 5849億6146万 | 4188億5245万 | +13.55% 5/22 | -6.23% 10/16 |
| 2025年 3月期 | 4,711 4/1 | 3,439 11/21 | 1,169,500 11/15 | 5621億6920万 | 4103億7994万 | +9.01% 4/21 | -8.82% 5/22 |
| 2026年 3月期 | 4,883 8/22 5/12 | 3,788 3/30 | 1,267,600 5/15 | 5826億9417万 | 4520億2652万 | +6.03% 5/12 | -6.99% 10/2 |
| 最新 | 3,668 2026/9/25 | 498,000 | 4377億678万 | -1% 3,705 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/30
- 54%（1.54倍）
- 1999/12/30 vs 1998/12/30
- 230%（3.3倍）
- 2000/12/29 vs 1999/12/30
- -48%（0.52倍）
- 2001/12/28 vs 2000/12/29
- 35%（1.35倍）
- 2002/12/30 vs 2001/12/28
- -20%（0.8倍）
- 2003/12/30 vs 2002/12/30
- -4%（0.96倍）
- 2004/12/30 vs 2003/12/30
- 89%（1.89倍）
- 2005/12/30 vs 2004/12/30
- 79%（1.79倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- 13%（1.13倍）
- 2008/12/30 vs 2007/12/28
- -16%（0.84倍）
- 2009/12/30 vs 2008/12/30
- -17%（0.83倍）
- 2010/12/30 vs 2009/12/30
- 15%（1.15倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- 26%（1.26倍）
- 2013/12/30 vs 2012/12/28
- 60%（1.6倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- 58%（1.58倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 30%（1.3倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- -27%（0.73倍）
- 2022/12/30 vs 2021/12/30
- 30%（1.3倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/12/30 vs 2024/12/30
- 7%（1.07倍）
- 2026/09/25 vs 2025/12/30
- -15%（0.85倍）
- 過去安値
303円（1998/06/12） - 1113%（12.13倍）
3,668円（9/25）
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。
