サンドラッグ（9989）の株価チャート
株価
3/26
- 前日 (3/25)
- 3,931
- 始値
- 3,957
- 高値
- 3,959
- 安値
- 3,908
- 終値 -0.23%
- 3,922
- 出来高 +37.92%
- 596,100
乖離率
- 株価（5日）
移動平均値 - +0.26%
3,912 - 株価（25日）
移動平均値 - -3.18%
4,051 - 出来高（5日）
移動平均値 - +4.07%
572,800
2025/10/27～2026/03/26
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 | ||||||||||
| 03/26 | 3,957 | 3,959 | 3,908 | 3,922 | -0.23% | 596,100 | 4680億1690万 | -3.18% | 14.47 | 1.65 |
| 03/25 | 3,954 | 3,956 | 3,927 | 3,931 | +0.61% | 432,200 | 4690億9088万 | -3.15% | 14.51 | 1.65 |
| 03/24 | 3,905 | 3,917 | 3,886 | 3,907 | +0.7% | 558,700 | 4662億2693万 | -3.96% | 14.42 | 1.64 |
| 03/23 | 3,907 | 3,918 | 3,863 | 3,880 | -0.97% | 740,000 | 4630億499万 | -4.88% | 14.32 | 1.63 |
| 03/19 | 4,002 | 4,035 | 3,918 | 3,918 | -2.59% | 537,000 | 4675億3957万 | -4.25% | 14.46 | 1.64 |
| 03/18 | 3,999 | 4,032 | 3,985 | 4,022 | +0.95% | 367,500 | 4799億5002万 | -2% | 14.84 | 1.69 |
| 03/17 | 3,976 | 3,995 | 3,956 | 3,984 | +0.96% | 316,300 | 4754億1543万 | -3.14% | 14.7 | 1.67 |
| 03/16 | 3,986 | 3,986 | 3,944 | 3,946 | -0.33% | 444,200 | 4708億8085万 | -4.27% | 14.56 | 1.66 |
| 03/13 | 3,920 | 3,996 | 3,920 | 3,959 | +0.64% | 502,400 | 4724億3215万 | -4.23% | 14.61 | 1.66 |
| 03/12 | 3,981 | 3,981 | 3,931 | 3,934 | -2.24% | 607,700 | 4694億4887万 | -5.04% | 14.52 | 1.65 |
| 03/11 | 4,065 | 4,067 | 4,024 | 4,024 | -0.3% | 424,900 | 4801億8868万 | -3.11% | 14.85 | 1.69 |
| 03/10 | 4,010 | 4,045 | 3,993 | 4,036 | +0.65% | 601,200 | 4816億2065万 | -2.93% | 14.89 | 1.69 |
| 03/09 | 3,980 | 4,016 | 3,907 | 4,010 | +0.58% | 695,600 | 4785億1804万 | -3.63% | 14.8 | 1.68 |
| 03/06 | 3,985 | 4,004 | 3,889 | 3,987 | -0.55% | 673,800 | 4757億7343万 | -4.25% | 14.71 | 1.67 |
| 03/05 | 4,076 | 4,098 | 4,009 | 4,009 | -0.77% | 539,800 | 4783億9871万 | -3.86% | 14.79 | 1.68 |
| 03/04 | 4,098 | 4,099 | 4,006 | 4,040 | -2.34% | 715,900 | 4820億9798万 | -3.28% | 14.91 | 1.7 |
| 03/03 | 4,210 | 4,233 | 4,110 | 4,137 | -2.43% | 532,400 | 4936億7310万 | -1.1% | 15.27 | 1.74 |
| 03/02 | 4,245 | 4,310 | 4,223 | 4,240 | +0.43% | 693,800 | 5059億6422万 | +1.24% | 15.65 | 1.78 |
| 02/27 | 4,198 | 4,222 | 4,172 | 4,222 | +0.88% | 594,300 | 5038億1625万 | +0.81% | 15.58 | 1.77 |
| 02/26 | 4,201 | 4,206 | 4,177 | 4,185 | -0.64% | 301,400 | 4994億100万 | -0.1% | 15.44 | 1.76 |
| 02/25 | 4,285 | 4,286 | 4,212 | 4,212 | -1.22% | 405,500 | 5026億2294万 | +0.45% | 15.54 | 1.77 |
| 02/24 | 4,208 | 4,302 | 4,192 | 4,264 | +2.5% | 707,800 | 5088億2816万 | +1.72% | 15.74 | 1.79 |
| 02/20 | 4,145 | 4,171 | 4,116 | 4,160 | +0.36% | 342,000 | 4964億1772万 | -0.62% | 15.35 | 1.75 |
| 02/19 | 4,170 | 4,187 | 4,137 | 4,145 | -1.1% | 232,300 | 4946億2775万 | -1.03% | 15.3 | 1.74 |
| 02/18 | 4,200 | 4,212 | 4,164 | 4,191 | +1.13% | 318,000 | 5001億1699万 | +0.02% | 15.47 | 1.76 |
| 02/17 | 4,161 | 4,188 | 4,126 | 4,144 | -0.02% | 234,200 | 4945億842万 | -1.12% | 15.29 | 1.74 |
| 02/16 | 4,188 | 4,200 | 4,124 | 4,145 | -1.03% | 319,000 | 4946億2775万 | -1.14% | 15.3 | 1.74 |
| 02/13 | 4,160 | 4,197 | 4,083 | 4,188 | -0.02% | 529,600 | 4997億5899万 | -0.24% | 15.46 | 1.76 |
| 02/12 | 4,238 | 4,254 | 4,187 | 4,189 | -1.11% | 404,900 | 4998億7832万 | -0.26% | 15.46 | 1.76 |
| 02/10 | 4,230 | 4,264 | 4,220 | 4,236 | +0.09% | 201,300 | 5054億8689万 | +0.74% | 15.63 | 1.78 |
| 02/09 | 4,250 | 4,262 | 4,207 | 4,232 | +0.26% | 254,800 | 5050億957万 | +0.59% | 15.62 | 1.78 |
| 02/06 | 4,250 | 4,255 | 4,185 | 4,221 | -0.73% | 286,400 | 5036億9692万 | +0.26% | 15.58 | 1.77 |
| 02/05 | 4,254 | 4,266 | 4,175 | 4,252 | +1.63% | 259,100 | 5073億9619万 | +0.9% | 15.69 | 1.78 |
| 02/04 | 4,155 | 4,207 | 4,135 | 4,184 | +0.22% | 231,100 | 4992億8167万 | -0.76% | 15.44 | 1.76 |
| 02/03 | 4,156 | 4,176 | 4,132 | 4,175 | +0.77% | 287,000 | 4982億769万 | -1.04% | 15.41 | 1.75 |
| 02/02 | 4,180 | 4,181 | 4,116 | 4,143 | +0.56% | 302,800 | 4943億8909万 | -1.89% | 15.29 | 1.74 |
| 01/30 | 4,084 | 4,122 | 4,064 | 4,120 | +0.88% | 338,200 | 4916億4447万 | -2.55% | 15.2 | 1.73 |
| 01/29 | 4,085 | 4,103 | 4,027 | 4,084 | -0.9% | 299,200 | 4873億4855万 | -3.52% | 15.07 | 1.71 |
| 01/28 | 4,151 | 4,156 | 4,102 | 4,121 | -1.48% | 337,500 | 4917億6380万 | -2.85% | 15.21 | 1.73 |
| 01/27 | 4,206 | 4,213 | 4,166 | 4,183 | -0.55% | 317,900 | 4991億6234万 | -1.58% | 15.44 | 1.76 |
| 01/26 | 4,254 | 4,263 | 4,206 | 4,206 | -1.43% | 349,900 | 5019億695万 | -1.13% | 15.52 | 1.76 |
| 01/23 | 4,259 | 4,275 | 4,239 | 4,267 | +0.61% | 297,300 | 5091億8616万 | +0.21% | 15.75 | 1.79 |
| 01/22 | 4,217 | 4,247 | 4,204 | 4,241 | +0.35% | 372,600 | 5060億8355万 | -0.42% | 15.65 | 1.78 |
| 01/21 | 4,300 | 4,315 | 4,220 | 4,226 | -1.49% | 329,800 | 5042億9358万 | -0.8% | 15.6 | 1.77 |
| 01/20 | 4,209 | 4,306 | 4,184 | 4,290 | +2.29% | 390,000 | 5119億3077万 | +0.61% | 15.83 | 1.8 |
| 01/19 | 4,138 | 4,206 | 4,127 | 4,194 | +1.9% | 422,400 | 5004億7498万 | -1.71% | 15.48 | 1.76 |
| 01/16 | 4,161 | 4,172 | 4,085 | 4,116 | -2.19% | 540,700 | 4911億6715万 | -3.65% | 15.19 | 1.73 |
| 01/15 | 4,244 | 4,252 | 4,204 | 4,208 | +0.1% | 226,400 | 5021億4562万 | -1.68% | 15.53 | 1.77 |
| 01/14 | 4,185 | 4,240 | 4,185 | 4,204 | -0.1% | 307,100 | 5016億6829万 | -1.8% | 15.51 | 1.76 |
| 01/13 | 4,221 | 4,243 | 4,181 | 4,208 | +0.14% | 321,300 | 5021億4562万 | -1.77% | 15.53 | 1.77 |
| 01/09 | 4,260 | 4,282 | 4,202 | 4,202 | -1.25% | 381,100 | 5014億2963万 | -1.96% | 15.51 | 1.76 |
| 01/08 | 4,279 | 4,285 | 4,233 | 4,255 | +0.12% | 371,300 | 5077億5418万 | -0.84% | 15.7 | 1.79 |
| 01/07 | 4,260 | 4,268 | 4,219 | 4,250 | -1.05% | 296,100 | 5071億5753万 | -0.98% | 15.68 | 1.78 |
| 01/06 | 4,305 | 4,325 | 4,255 | 4,295 | +0.19% | 244,900 | 5125億2743万 | 0% | 15.85 | 1.8 |
| 01/05 | 4,306 | 4,321 | 4,278 | 4,287 | -0.44% | 266,300 | 5115億7278万 | -0.23% | 15.82 | 1.8 |
| 2025 | ||||||||||
| 12/30 | 4,336 | 4,347 | 4,306 | 4,306 | -0.51% | 168,700 | 5138億4007万 | +0.12% | 15.89 | 1.81 |
| 12/29 | 4,321 | 4,334 | 4,300 | 4,328 | +0.7% | 182,000 | 5164億6536万 | +0.56% | 15.97 | 1.82 |
| 12/26 | 4,284 | 4,315 | 4,275 | 4,298 | +0.87% | 129,200 | 5128億8542万 | -0.23% | 15.86 | 1.8 |
| 12/25 | 4,305 | 4,305 | 4,261 | 4,261 | -0.26% | 180,600 | 5084億7017万 | -1.09% | 15.72 | 1.79 |
| 12/24 | 4,281 | 4,308 | 4,271 | 4,272 | -0.12% | 187,900 | 5097億8281万 | -0.9% | 15.77 | 1.79 |
| 12/23 | 4,230 | 4,281 | 4,222 | 4,277 | +0.99% | 222,200 | 5103億7947万 | -0.77% | 15.78 | 1.79 |
| 12/22 | 4,300 | 4,312 | 4,232 | 4,235 | -1.85% | 213,800 | 5053億6756万 | -1.72% | 15.63 | 1.78 |
| 12/19 | 4,300 | 4,344 | 4,295 | 4,315 | -0.16% | 367,200 | 5149億1405万 | +0.09% | 15.92 | 1.81 |
| 12/18 | 4,319 | 4,339 | 4,294 | 4,322 | +0.68% | 243,500 | 5157億4937万 | +0.32% | 15.95 | 1.81 |
| 12/17 | 4,296 | 4,317 | 4,271 | 4,293 | -0.02% | 210,900 | 5122億8877万 | -0.35% | 15.84 | 1.8 |
| 12/16 | 4,337 | 4,338 | 4,284 | 4,294 | -0.28% | 278,500 | 5124億810万 | -0.35% | 15.85 | 1.8 |
| 12/15 | 4,311 | 4,319 | 4,271 | 4,306 | +1.1% | 461,600 | 5138億4007万 | -0.09% | 15.89 | 1.81 |
| 12/12 | 4,325 | 4,335 | 4,250 | 4,259 | -1.37% | 329,800 | 5082億3151万 | -1.14% | 15.72 | 1.79 |
| 12/11 | 4,398 | 4,423 | 4,293 | 4,318 | -0.99% | 287,500 | 5152億7205万 | +0.3% | 15.93 | 1.81 |
| 12/10 | 4,355 | 4,389 | 4,355 | 4,361 | +0.58% | 246,300 | 5204億329万 | +1.47% | 16.09 | 1.83 |
| 12/09 | 4,302 | 4,340 | 4,266 | 4,336 | +0.79% | 263,700 | 5174億2001万 | +1.05% | 16 | 1.82 |
| 12/08 | 4,280 | 4,304 | 4,266 | 4,302 | +1.15% | 253,500 | 5133億6275万 | +0.42% | 15.88 | 1.81 |
| 12/05 | 4,268 | 4,282 | 4,237 | 4,253 | -0.07% | 221,100 | 5075億1552万 | -0.63% | 15.69 | 1.78 |
| 12/04 | 4,280 | 4,300 | 4,248 | 4,256 | -0.56% | 212,300 | 5078億7351万 | -0.4% | 15.71 | 1.79 |
| 12/03 | 4,289 | 4,296 | 4,246 | 4,280 | -0.67% | 228,400 | 5107億3746万 | +0.21% | 15.79 | 1.8 |
| 12/02 | 4,285 | 4,337 | 4,285 | 4,309 | +0.58% | 189,300 | 5141億9807万 | +0.91% | 15.9 | 1.81 |
| 12/01 | 4,317 | 4,361 | 4,282 | 4,284 | -1.09% | 225,300 | 5112億1479万 | +0.42% | 15.81 | 1.8 |
| 11/28 | 4,349 | 4,374 | 4,308 | 4,331 | -0.51% | 246,400 | 5168億2335万 | +1.57% | 15.98 | 1.82 |
| 11/27 | 4,378 | 4,395 | 4,341 | 4,353 | -0.57% | 273,900 | 5194億4864万 | +2.18% | 16.06 | 1.83 |
| 11/26 | 4,391 | 4,459 | 4,340 | 4,378 | +0.18% | 423,900 | 5224億3192万 | +2.96% | 16.16 | 1.84 |
| 11/25 | 4,387 | 4,417 | 4,351 | 4,370 | -1.47% | 312,100 | 5214億7727万 | +2.99% | 16.13 | 1.83 |
| 11/21 | 4,340 | 4,466 | 4,330 | 4,435 | +2.95% | 450,600 | 5292億3380万 | +4.8% | 16.37 | 1.86 |
| 11/20 | 4,293 | 4,348 | 4,285 | 4,308 | -0.37% | 264,000 | 5140億7874万 | +2.09% | 15.9 | 1.81 |
| 11/19 | 4,283 | 4,348 | 4,272 | 4,324 | +1.96% | 357,300 | 5159億8803万 | +2.63% | 15.96 | 1.81 |
| 11/18 | 4,250 | 4,304 | 4,188 | 4,241 | -0.42% | 280,100 | 5060億8355万 | +0.81% | 15.65 | 1.78 |
| 11/17 | 4,138 | 4,282 | 4,128 | 4,259 | -0.44% | 400,100 | 5082億3151万 | +1.31% | 15.72 | 1.79 |
| 11/14 | 4,282 | 4,284 | 4,248 | 4,278 | +0.45% | 232,400 | 5104億9880万 | +1.78% | 15.79 | 1.79 |
| 11/13 | 4,301 | 4,322 | 4,259 | 4,259 | -1.09% | 179,100 | 5082億3151万 | +1.33% | 15.72 | 1.79 |
| 11/12 | 4,300 | 4,357 | 4,288 | 4,306 | -0.3% | 256,700 | 5138億4007万 | +2.45% | 15.89 | 1.81 |
| 11/11 | 4,322 | 4,335 | 4,290 | 4,319 | -0.25% | 179,600 | 5153億9138万 | +2.83% | 15.94 | 1.81 |
| 11/10 | 4,296 | 4,333 | 4,280 | 4,330 | +1.6% | 276,100 | 5167億402万 | +3.19% | 15.98 | 1.82 |
| 11/07 | 4,177 | 4,276 | 4,170 | 4,262 | +2.38% | 267,300 | 5085億8950万 | +1.69% | 15.73 | 1.79 |
| 11/06 | 4,133 | 4,168 | 4,121 | 4,163 | -0.05% | 355,100 | 4967億7571万 | -0.67% | 15.36 | 1.75 |
| 11/05 | 4,193 | 4,215 | 4,139 | 4,165 | -0.36% | 257,400 | 4970億1438万 | -0.79% | 15.37 | 1.75 |
| 11/04 | 4,119 | 4,184 | 4,111 | 4,180 | +0.48% | 280,400 | 4988億434万 | -0.59% | 15.43 | 1.75 |
| 10/31 | 4,206 | 4,211 | 4,158 | 4,160 | -0.76% | 211,500 | 4964億1772万 | -1.3% | 15.35 | 1.75 |
| 10/30 | 4,108 | 4,192 | 4,108 | 4,192 | +2.44% | 1,130,200 | 5002億3632万 | -0.78% | 15.47 | 1.76 |
| 10/29 | 4,170 | 4,182 | 4,090 | 4,092 | -2.76% | 374,500 | 4883億320万 | -3.35% | 15.1 | 1.72 |
| 10/28 | 4,239 | 4,250 | 4,198 | 4,208 | -0.59% | 311,900 | 5021億4562万 | -0.92% | 15.53 | 1.77 |
| 10/27 | 4,265 | 4,298 | 4,220 | 4,233 | +0.33% | 237,500 | 5051億2890万 | -0.56% | 15.62 | 1.78 |
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 |
| 最新 | 3,922 2026/3/26 | 596,100 | 4680億1690万 | -3.18% 4,051 | |||
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）
- 2026/03/26 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
151円（1998/06/12） - 2493%（25.93倍）
3,922円（3/26）
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。
