日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
11/12	2,729	2,729	2,720	2,720	-0.62%	700	-	-7.8%
11/11	2,685	2,737	2,685	2,737	+1.97%	600	-	-7.44%
11/10	2,684	2,684	2,684	2,684	-1.83%	400	-	-9.45%
11/06	2,779	2,779	2,734	2,734	-5.37%	1,700	-	-8.01%
11/05	（IR情報）15:30 2027年3月期第2四半期(中間期)業績と前期実績との差異に関するお知らせ
11/05	（IR情報）15:30 2027年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
11/05	2,939	2,939	2,889	2,889	-0.96%	300	-	-3.05%
11/02	2,967	2,967	2,917	2,917	-1.05%	700	-	-2.21%
10/30	2,780	2,980	2,779	2,948	+6.04%	1,400	-	-1.21%
10/29	2,779	2,780	2,730	2,780	-5.09%	400	-	-6.9%
10/27	2,929	2,929	2,929	2,929	0%	100	-	-2.24%
10/26	2,930	3,100	2,929	2,929	+1.7%	1,200	-	-2.5%
10/23	2,900	2,900	2,880	2,880	-2.37%	200	-	-4.22%
10/22	2,950	2,950	2,950	2,950	-3.28%	900	-	-1.96%
10/20	3,005	3,050	3,005	3,050	+2.35%	500	-	+1.4%
10/19	3,050	3,050	2,950	2,980	-5.4%	600	-	-0.93%
10/16	3,150	3,150	3,150	3,150	0%	100	-	+4.65%
10/15	3,150	3,150	3,150	3,150	+4.65%	1,400	-	+4.65%
10/09	3,010	3,010	3,010	3,010	0%	100	-	+0.1%
10/08	3,075	3,075	3,010	3,010	-4.29%	400	-	0%
10/07	2,965	3,145	2,965	3,145	+3.62%	500	-	+4.45%
10/01	3,150	3,150	3,035	3,035	+2.67%	700	-	+1.03%
09/30	3,040	3,040	2,956	2,956	-2.76%	300	-	-1.5%
09/29	3,130	3,130	3,040	3,040	-2.88%	300	-	+1.33%
09/28	3,190	3,195	3,130	3,130	+0.64%	800	-	+4.51%
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	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
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%

スガイ化学工業（4120）のイベントチャート

2026/06/02～2026/11/12

イベント情報＆株価推移

開示資料

決算

株式

チャート