- 4120
- 2026/09/25
- 時価
- 42億円
- PER
- 8.81倍
- 2010年以降
- 赤字-226.9倍
（2010-2026年） - PBR
- 0.47倍
- 2010年以降
- 0.2-0.7倍
（2010-2026年） - 配当 予
- 2.89%
- ROE
- 6.34%
- ROA
- 3.78%
- 資料
- Link
- CSV,JSON
スガイ化学工業（4120）の株価チャート
株価
9/25
- 前日 (9/24)
- 2,882
- 始値
- 2,883
- 高値
- 3,125
- 安値
- 2,883
- 終値 +7.91%
- 3,110
- 出来高 +520%
- 3,100
乖離率
- 株価（5日）
移動平均値 - +5.82%
2,939 - 株価（25日）
移動平均値 - +4.08%
2,988 - 出来高（5日）
移動平均値 - +138.46%
1,300
2026/04/23～2026/09/25
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 | 2,883 | 3,125 | 2,883 | 3,110 | +7.91% | 3,100 | - | +4.08% | - | - |
| 09/24 | 2,882 | 2,882 | 2,882 | 2,882 | -0.96% | 500 | - | -3.26% | - | - |
| 09/18 | 2,910 | 2,910 | 2,910 | 2,910 | -0.03% | 100 | - | -2.32% | - | - |
| 09/17 | 2,882 | 2,931 | 2,881 | 2,911 | +1.04% | 1,800 | - | -2.28% | - | - |
| 09/16 | 2,930 | 2,934 | 2,881 | 2,881 | -1.67% | 1,000 | - | -3.32% | - | - |
| 09/15 | 3,000 | 3,000 | 2,917 | 2,930 | -1.08% | 600 | - | -1.84% | - | - |
| 09/14 | 3,000 | 3,000 | 2,962 | 2,962 | +1.09% | 200 | - | -1.17% | - | - |
| 09/11 | 3,000 | 3,000 | 2,930 | 2,930 | -2.33% | 200 | - | -2.4% | - | - |
| 09/10 | 3,050 | 3,050 | 3,000 | 3,000 | -1.64% | 500 | - | -0.23% | - | - |
| 09/09 | 3,060 | 3,060 | 3,050 | 3,050 | -2.56% | 900 | - | +1.4% | - | - |
| 09/07 | 3,000 | 3,130 | 3,000 | 3,130 | +4.33% | 300 | - | +3.92% | - | - |
| 09/04 | 3,000 | 3,000 | 3,000 | 3,000 | +2.77% | 100 | - | -0.3% | - | - |
| 09/03 | 2,973 | 2,973 | 2,919 | 2,919 | -0.14% | 2,500 | - | -3.12% | - | - |
| 09/02 | 3,000 | 3,000 | 2,923 | 2,923 | -4.01% | 600 | - | -3.15% | - | - |
| 08/31 | 3,115 | 3,115 | 3,045 | 3,045 | -0.16% | 900 | - | +0.66% | - | - |
| 08/28 | 3,065 | 3,065 | 3,050 | 3,050 | -2.71% | 200 | - | +0.69% | - | - |
| 08/27 | 3,135 | 3,135 | 3,135 | 3,135 | +1.79% | 300 | - | +3.47% | - | - |
| 08/26 | 3,165 | 3,195 | 3,080 | 3,080 | -0.48% | 700 | - | +1.89% | - | - |
| 08/25 | 3,005 | 3,100 | 3,005 | 3,095 | +1.98% | 1,000 | - | +2.52% | - | - |
| 08/24 | 2,960 | 3,040 | 2,911 | 3,035 | +2.53% | 1,000 | - | +0.6% | - | - |
| 08/21 | 2,960 | 2,960 | 2,960 | 2,960 | -0.24% | 600 | - | -1.99% | - | - |
| 08/20 | 2,967 | 2,967 | 2,967 | 2,967 | +1.71% | 100 | - | -1.88% | - | - |
| 08/19 | 2,965 | 2,975 | 2,917 | 2,917 | -0.44% | 3,400 | - | -3.76% | - | - |
| 08/18 | 2,930 | 2,930 | 2,930 | 2,930 | -0.27% | 500 | - | -3.68% | - | - |
| 08/17 | 2,938 | 2,938 | 2,938 | 2,938 | +1.73% | 400 | - | -3.74% | - | - |
| 08/14 | 2,937 | 2,937 | 2,887 | 2,888 | -0.41% | 600 | - | -5.71% | - | - |
| 08/13 | 2,942 | 2,942 | 2,900 | 2,900 | +0.28% | 1,500 | - | -5.72% | - | - |
| 08/12 | 2,976 | 2,976 | 2,892 | 2,892 | -1.97% | 1,000 | - | -6.29% | - | - |
| 08/10 | 2,990 | 2,990 | 2,836 | 2,950 | -1.34% | 3,600 | - | -4.78% | - | - |
| 08/07 | 2,970 | 3,000 | 2,895 | 2,990 | -8% | 4,900 | - | -3.8% | - | - |
| 08/06 | 3,050 | 3,345 | 3,050 | 3,250 | +5.86% | 4,800 | - | +4.37% | - | - |
| 08/05 | 3,050 | 3,070 | 3,050 | 3,070 | 0% | 300 | - | -1.1% | - | - |
| 08/04 | 2,985 | 3,070 | 2,985 | 3,070 | +1.82% | 200 | - | -0.94% | - | - |
| 08/03 | 3,085 | 3,085 | 3,015 | 3,015 | -4.44% | 600 | - | -2.52% | - | - |
| 07/31 | 3,120 | 3,175 | 3,035 | 3,155 | +3.44% | 1,300 | - | +2.34% | - | - |
| 07/30 | 3,050 | 3,100 | 3,050 | 3,050 | -1.29% | 500 | - | -0.52% | - | - |
| 07/29 | 3,000 | 3,090 | 2,921 | 3,090 | +1.31% | 2,900 | - | +1.18% | - | - |
| 07/28 | 3,040 | 3,050 | 3,005 | 3,050 | -1.93% | 500 | - | +0.23% | - | - |
| 07/27 | 3,190 | 3,190 | 3,110 | 3,110 | -0.64% | 800 | - | +2.67% | - | - |
| 07/24 | 3,090 | 3,130 | 3,050 | 3,130 | +1.29% | 700 | - | +4.16% | - | - |
| 07/23 | 2,999 | 3,150 | 2,999 | 3,090 | +4.67% | 1,500 | - | +3.66% | - | - |
| 07/22 | 2,952 | 2,952 | 2,952 | 2,952 | -0.74% | 800 | - | -0.2% | - | - |
| 07/21 | 3,030 | 3,030 | 2,974 | 2,974 | -2.81% | 2,100 | - | +1.12% | - | - |
| 07/17 | 3,060 | 3,135 | 3,045 | 3,060 | -1.13% | 1,800 | - | +4.72% | - | - |
| 07/16 | 3,070 | 3,095 | 3,070 | 3,095 | +0.65% | 400 | - | +6.8% | - | - |
| 07/15 | 3,135 | 3,135 | 3,070 | 3,075 | -1.76% | 500 | - | +7.03% | - | - |
| 07/14 | 3,185 | 3,185 | 3,040 | 3,130 | -1.73% | 2,100 | - | +9.79% | - | - |
| 07/13 | 3,185 | 3,185 | 3,185 | 3,185 | 0% | 100 | - | +12.7% | - | - |
| 07/10 | 3,185 | 3,250 | 3,185 | 3,185 | -1.39% | 800 | - | +13.83% | - | - |
| 07/09 | 3,185 | 3,230 | 3,115 | 3,230 | +0.78% | 900 | - | +16.56% | - | - |
| 07/08 | 3,210 | 3,290 | 3,205 | 3,205 | +2.07% | 700 | - | +16.89% | - | - |
| 07/07 | 3,200 | 3,250 | 3,000 | 3,140 | -1.88% | 5,400 | - | +15.7% | - | - |
| 07/06 | 3,130 | 3,200 | 3,030 | 3,200 | 0% | 5,200 | - | +19.05% | - | - |
| 07/03 | 3,150 | 3,205 | 3,150 | 3,200 | +1.59% | 3,100 | - | +20.39% | - | - |
| 07/02 | 3,000 | 3,150 | 3,000 | 3,150 | +5.21% | 7,700 | - | +19.82% | - | - |
| 07/01 | 3,000 | 3,000 | 2,900 | 2,994 | +1.49% | 1,000 | - | +15.24% | - | - |
| 06/30 | 2,900 | 2,950 | 2,851 | 2,950 | +1.72% | 1,800 | - | +14.7% | - | - |
| 06/29 | 2,788 | 2,900 | 2,788 | 2,900 | +4.69% | 4,300 | - | +13.86% | - | - |
| 06/26 | 2,690 | 2,770 | 2,690 | 2,770 | +1.09% | 1,600 | - | +9.7% | - | - |
| 06/25 | 2,700 | 2,741 | 2,690 | 2,740 | -0.36% | 600 | - | +9.25% | - | - |
| 06/24 | 2,800 | 2,800 | 2,750 | 2,750 | -1.79% | 1,000 | - | +10.31% | - | - |
| 06/23 | 2,650 | 2,800 | 2,650 | 2,800 | +3.7% | 2,200 | - | +13.04% | - | - |
| 06/22 | 2,550 | 2,700 | 2,550 | 2,700 | +6.72% | 5,600 | - | +9.76% | - | - |
| 06/19 | 2,516 | 2,540 | 2,516 | 2,530 | +0.56% | 600 | - | +3.52% | - | - |
| 06/18 | 2,521 | 2,521 | 2,516 | 2,516 | -0.2% | 500 | - | +3.28% | - | - |
| 06/17 | 2,530 | 2,540 | 2,520 | 2,521 | 0% | 700 | - | +3.7% | - | - |
| 06/16 | 2,534 | 2,534 | 2,521 | 2,521 | +1.08% | 300 | - | +3.96% | - | - |
| 06/15 | 2,494 | 2,494 | 2,494 | 2,494 | +0.56% | 100 | - | +3.02% | - | - |
| 06/12 | 2,481 | 2,531 | 2,480 | 2,480 | +0.53% | 700 | - | +2.69% | - | - |
| 06/11 | 2,517 | 2,517 | 2,467 | 2,467 | -1.99% | 2,400 | - | +2.41% | - | - |
| 06/10 | 2,500 | 2,550 | 2,500 | 2,517 | +0.68% | 1,100 | - | +4.92% | - | - |
| 06/09 | 2,450 | 2,500 | 2,450 | 2,500 | 0% | 500 | - | +4.78% | - | - |
| 06/08 | 2,500 | 2,500 | 2,500 | 2,500 | 0% | 400 | - | +5.31% | - | - |
| 06/05 | 2,500 | 2,500 | 2,500 | 2,500 | 0% | 600 | - | +5.8% | - | - |
| 06/04 | 2,500 | 2,500 | 2,500 | 2,500 | 0% | 100 | - | +6.34% | - | - |
| 06/03 | 2,495 | 2,500 | 2,495 | 2,500 | 0% | 1,400 | - | +6.88% | - | - |
| 06/02 | 2,459 | 2,500 | 2,459 | 2,500 | +1.63% | 300 | - | +7.34% | - | - |
| 06/01 | 2,460 | 2,499 | 2,460 | 2,460 | 0% | 1,400 | - | +5.99% | - | - |
| 05/29 | 2,380 | 2,461 | 2,380 | 2,460 | +3.75% | 2,500 | - | +6.26% | - | - |
| 05/28 | 2,364 | 2,380 | 2,364 | 2,371 | +0.51% | 500 | - | +2.73% | - | - |
| 05/27 | 2,350 | 2,359 | 2,350 | 2,359 | +1.9% | 700 | - | +2.34% | - | - |
| 05/26 | 2,366 | 2,366 | 2,261 | 2,315 | -2.16% | 2,100 | - | +0.52% | - | - |
| 05/25 | 2,368 | 2,368 | 2,366 | 2,366 | +1.59% | 200 | - | +2.82% | - | - |
| 05/22 | 2,360 | 2,360 | 2,329 | 2,329 | -1.31% | 500 | - | +1.44% | - | - |
| 05/20 | 2,360 | 2,360 | 2,360 | 2,360 | +0.38% | 800 | - | +2.92% | - | - |
| 05/19 | 2,379 | 2,379 | 2,282 | 2,351 | -1.38% | 1,000 | - | +2.8% | - | - |
| 05/18 | 2,310 | 2,417 | 2,310 | 2,384 | +3.7% | 800 | - | +4.52% | - | - |
| 05/15 | 2,341 | 2,341 | 2,299 | 2,299 | -1.79% | 400 | - | +1.1% | - | - |
| 05/14 | 2,342 | 2,342 | 2,341 | 2,341 | -1.89% | 300 | - | +3.13% | - | - |
| 05/13 | 2,355 | 2,386 | 2,345 | 2,386 | +1.36% | 600 | - | +5.3% | - | - |
| 05/12 | 2,375 | 2,395 | 2,345 | 2,354 | -2.73% | 1,900 | - | +4.16% | - | - |
| 05/11 | 2,385 | 2,420 | 2,323 | 2,420 | +2.76% | 2,700 | - | +7.32% | - | - |
| 05/08 | 2,335 | 2,382 | 2,300 | 2,355 | +0.86% | 1,000 | - | +4.76% | - | - |
| 05/07 | 2,350 | 2,397 | 2,311 | 2,335 | +5.61% | 3,900 | - | +4.01% | - | - |
| 05/01 | 2,211 | 2,211 | 2,211 | 2,211 | +0.45% | 200 | - | -1.43% | - | - |
| 04/30 | 2,201 | 2,228 | 2,201 | 2,201 | -0.09% | 900 | - | -1.96% | - | - |
| 04/28 | 2,201 | 2,222 | 2,201 | 2,203 | -0.05% | 800 | - | -2.09% | - | - |
| 04/27 | 2,209 | 2,209 | 2,204 | 2,204 | -0.5% | 900 | - | -2.26% | - | - |
| 04/24 | 2,215 | 2,216 | 2,215 | 2,215 | +0.5% | 500 | - | -1.9% | - | - |
| 04/23 | 2,210 | 2,210 | 2,203 | 2,204 | -2.17% | 2,100 | - | -2.56% | - | - |
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 | |
| 2008年 3月期 | 3,400 340 6/7 | 1,420 142 1/16 | 100,900 1,009,000 6/7 | - | - | +26.89% 6/7 | -14.38% 9/25 |
| 2009年 3月期 | 2,070 207 6/5 | 1,320 132 2/23 | 10,500 105,000 6/5 | - | - | +11.95% 6/4 | -11.11% 7/9 |
| 2010年 3月期 | 1,970 197 6/19 | 1,220 122 2/19 | 2,100 21,000 6/19 | - | - | +19.55% 6/19 | -12.63% 11/19 |
| 2011年 3月期 | 1,460 146 4/16 146 4/14 | 1,060 106 3/16 | 4,700 47,000 12/17 | 20億458万 | 14億5538万 | +11.09% 1/18 | -9.65% 3/14 |
| 2012年 3月期 | 1,450 145 4/25 | 950 95 3/26 | 8,400 84,000 3/26 | 19億9085万 | 13億435万 | +4.31% 7/27 | -10.49% 3/27 |
| 2013年 3月期 | 1,350 135 3/26 | 700 70 10/15 70 10/1 他3件 | 16,200 162,000 4/18 | 18億5355万 | 9億6110万 | +24.44% 1/9 | -14.94% 5/22 |
| 2014年 3月期 | 2,090 209 5/21 | 1,150 115 4/2 | 41,200 412,000 11/7 | 28億6957万 | 15億7895万 | +35.1% 5/21 | -16.36% 6/7 |
| 2015年 3月期 | 1,940 194 7/8 | 1,320 132 5/29 132 5/28 他2件 | 191,600 1,916,000 7/8 | 26億6362万 | 18億1236万 | +15.61% 7/8 | -12.79% 8/8 |
| 2016年 3月期 | 1,700 170 1/5 | 880 88 2/10 | 564,300 5,643,000 11/26 | 23億3410万 | 12億824万 | +15.71% 12/8 | -28.59% 2/12 |
| 2017年 3月期 | 1,550 155 6/21 | 930 93 6/24 | 1,255,600 12,556,000 12/29 | 21億2815万 | 12億7689万 | +22.09% 12/29 | -10.95% 8/16 |
| 2018年 3月期 | 2,370 237 1/10 | 1,170 117 4/17 | 1,716,500 17,165,000 1/10 | 32億5401万 | 16億641万 | +33.51% 9/19 | -20.13% 2/6 |
| 2019年 3月期 | 1,940 194 5/10 | 880 12/25 | 446,300 4,463,000 5/2 | 26億6362万 | 12億824万 | +35.54% 2/6 | -29.55% 12/25 |
| 2020年 3月期 | 2,890 2/19 | 830 3/23 | 2,365,300 2/19 | 39億6797万 | 11億3959万 | +90.39% 2/3 | -42.78% 3/13 |
| 2021年 3月期 | 2,199 1/26 | 1,010 4/3 | 602,900 7/8 | 30億1922万 | 13億8673万 | +33.3% 1/27 | -14.01% 3/5 |
| 2022年 3月期 | 1,792 5/6 | 1,350 1/31 | 92,600 5/6 | 24億6041万 | 18億5355万 | +8.48% 2/7 | -8.96% 1/31 |
| 2023年 3月期 | 2,480 3/22 | 1,497 4/1 | 86,200 9/28 | 34億504万 | 20億5538万 | +9.36% 3/27 | -1.74% 12/20 |
| 2024年 3月期 | 3,140 3/7 | 2,058 5/12 | 50,300 3/25 | 43億1122万 | 28億2563万 | +17.68% 3/5 | -7.59% 5/7 |
| 2025年 3月期 | 3,095 4/2 4/1 | 1,870 8/7 | 58,400 3/28 | 42億4943万 | 25億6751万 | +9.88% 12/30 | -21.68% 8/5 |
| 2026年 3月期 | 2,752 1/20 | 1,969 4/4 | 36,400 3/25 | 37億7849万 | 27億343万 | +17.18% 1/20 | -6.71% 3/4 |
| 最新 | 3,110 2026/9/25 | 3,100 | 42億7003万 | +4.08% 2,988 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/06
- 83%（1.83倍）
- 1985/12/21 vs 1984/12/28
- 107%（2.07倍）
- 1986/12/26 vs 1985/12/21
- -71%（0.29倍）
- 1987/12/23 vs 1986/12/26
- 75%（1.75倍）
- 1988/12/28 vs 1987/12/23
- -24%（0.76倍）
- 1989/12/28 vs 1988/12/28
- 39%（1.39倍）
- 1990/12/28 vs 1989/12/28
- -52%（0.48倍）
- 1991/12/27 vs 1990/12/28
- -12%（0.88倍）
- 1992/12/29 vs 1991/12/27
- -22%（0.78倍）
- 1993/12/30 vs 1992/12/29
- -14%（0.86倍）
- 1994/12/30 vs 1993/12/30
- 52%（1.52倍）
- 1995/12/29 vs 1994/12/30
- 12%（1.12倍）
- 1996/12/30 vs 1995/12/29
- -31%（0.69倍）
- 1997/12/29 vs 1996/12/30
- -32%（0.68倍）
- 1998/12/30 vs 1997/12/29
- 45%（1.45倍）
- 1999/12/30 vs 1998/12/30
- -40%（0.6倍）
- 2000/12/27 vs 1999/12/30
- -27%（0.73倍）
- 2001/12/28 vs 2000/12/27
- -53%（0.47倍）
- 2002/12/30 vs 2001/12/28
- -51%（0.49倍）
- 2003/12/30 vs 2002/12/30
- 71%（1.71倍）
- 2004/12/30 vs 2003/12/30
- 158%（2.58倍）
- 2005/12/30 vs 2004/12/30
- 11%（1.11倍）
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/30 vs 2007/12/28
- -15%（0.85倍）
- 2009/12/28 vs 2008/12/30
- -10%（0.9倍）
- 2010/12/30 vs 2009/12/28
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- -24%（0.76倍）
- 2013/12/30 vs 2012/12/28
- 72%（1.72倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- 30%（1.3倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/28 vs 2021/12/30
- 20%（1.2倍）
- 2023/12/27 vs 2022/12/28
- 31%（1.31倍）
- 2024/12/30 vs 2023/12/27
- -7%（0.93倍）
- 2025/12/30 vs 2024/12/30
- -1%（0.99倍）
- 2026/09/25 vs 2025/12/30
- 38%（1.38倍）
- 過去安値
420円（2002/12/24） - 640%（7.4倍）
3,110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。
