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
07/31	3,120	3,175	3,035	3,155	+3.44%	1,300	43億3181万	+2.34%
07/30	3,050	3,100	3,050	3,050	-1.29%	500	41億8765万	-0.52%
07/29	3,000	3,090	2,921	3,090	+1.31%	2,900	42億4257万	+1.18%
07/28	3,040	3,050	3,005	3,050	-1.93%	500	41億8765万	+0.23%
07/27	3,190	3,190	3,110	3,110	-0.64%	800	42億7003万	+2.67%
07/24	3,090	3,130	3,050	3,130	+1.29%	700	42億9749万	+4.16%
07/23	2,999	3,150	2,999	3,090	+4.67%	1,500	42億4257万	+3.66%
07/22	2,952	2,952	2,952	2,952	-0.74%	800	40億5309万	-0.2%
07/21	3,030	3,030	2,974	2,974	-2.81%	2,100	40億8330万	+1.12%
07/17	3,060	3,135	3,045	3,060	-1.13%	1,800	42億138万	+4.72%
07/16	3,070	3,095	3,070	3,095	+0.65%	400	42億4943万	+6.8%
07/15	3,135	3,135	3,070	3,075	-1.76%	500	42億2197万	+7.03%
07/14	3,185	3,185	3,040	3,130	-1.73%	2,100	42億9749万	+9.79%
07/13	3,185	3,185	3,185	3,185	0%	100	43億7300万	+12.7%
07/10	3,185	3,250	3,185	3,185	-1.39%	800	43億7300万	+13.83%
07/09	3,185	3,230	3,115	3,230	+0.78%	900	44億3479万	+16.56%
07/08	3,210	3,290	3,205	3,205	+2.07%	700	44億46万	+16.89%
07/07	3,200	3,250	3,000	3,140	-1.88%	5,400	43億1122万	+15.7%
07/06	3,130	3,200	3,030	3,200	0%	5,200	43億9360万	+19.05%
07/03	3,150	3,205	3,150	3,200	+1.59%	3,100	43億9360万	+20.39%
07/02	3,000	3,150	3,000	3,150	+5.21%	7,700	43億2495万	+19.82%
07/01	3,000	3,000	2,900	2,994	+1.49%	1,000	41億1076万	+15.24%
06/30	2,900	2,950	2,851	2,950	+1.72%	1,800	40億5035万	+14.7%
06/29	2,788	2,900	2,788	2,900	+4.69%	4,300	39億8170万	+13.86%
06/26	2,690	2,770	2,690	2,770	+1.09%	1,600	38億321万	+9.7%
06/25	2,700	2,741	2,690	2,740	-0.36%	600	37億6202万	+9.25%
06/24	2,800	2,800	2,750	2,750	-1.79%	1,000	37億7575万	+10.31%
06/23	2,650	2,800	2,650	2,800	+3.7%	2,200	38億4440万	+13.04%
06/22	2,550	2,700	2,550	2,700	+6.72%	5,600	37億710万	+9.76%
06/19	2,516	2,540	2,516	2,530	+0.56%	600	34億7369万	+3.52%
06/18	2,521	2,521	2,516	2,516	-0.2%	500	34億5446万	+3.28%
06/17	2,530	2,540	2,520	2,521	0%	700	34億6133万	+3.7%
06/16	2,534	2,534	2,521	2,521	+1.08%	300	34億6133万	+3.96%
06/15	2,494	2,494	2,494	2,494	+0.56%	100	34億2426万	+3.02%
06/12	2,481	2,531	2,480	2,480	+0.53%	700	34億504万	+2.69%
06/11	2,517	2,517	2,467	2,467	-1.99%	2,400	33億8719万	+2.41%
06/10	2,500	2,550	2,500	2,517	+0.68%	1,100	34億5584万	+4.92%
06/09	2,450	2,500	2,450	2,500	0%	500	34億3250万	+4.78%
06/08	2,500	2,500	2,500	2,500	0%	400	34億3250万	+5.31%
06/05	2,500	2,500	2,500	2,500	0%	600	34億3250万	+5.8%
06/04	2,500	2,500	2,500	2,500	0%	100	34億3250万	+6.34%
06/03	2,495	2,500	2,495	2,500	0%	1,400	34億3250万	+6.88%
06/02	2,459	2,500	2,459	2,500	+1.63%	300	34億3250万	+7.34%
06/01	2,460	2,499	2,460	2,460	0%	1,400	33億7758万	+5.99%
05/29	2,380	2,461	2,380	2,460	+3.75%	2,500	33億7758万	+6.26%
05/28	2,364	2,380	2,364	2,371	+0.51%	500	32億5538万	+2.73%
05/27	2,350	2,359	2,350	2,359	+1.9%	700	32億3890万	+2.34%
05/26	2,366	2,366	2,261	2,315	-2.16%	2,100	31億7849万	+0.52%
05/25	2,368	2,368	2,366	2,366	+1.59%	200	32億4851万	+2.82%
05/22	2,360	2,360	2,329	2,329	-1.31%	500	31億9771万	+1.44%
05/20	2,360	2,360	2,360	2,360	+0.38%	800	32億4028万	+2.92%
05/19	2,379	2,379	2,282	2,351	-1.38%	1,000	32億2792万	+2.8%
05/18	2,310	2,417	2,310	2,384	+3.7%	800	32億7323万	+4.52%
05/15	2,341	2,341	2,299	2,299	-1.79%	400	31億5652万	+1.1%
05/14	2,342	2,342	2,341	2,341	-1.89%	300	32億1419万	+3.13%
05/13	2,355	2,386	2,345	2,386	+1.36%	600	32億7597万	+5.3%
05/12	2,375	2,395	2,345	2,354	-2.73%	1,900	32億3204万	+4.16%
05/11	2,385	2,420	2,323	2,420	+2.76%	2,700	33億2266万	+7.32%
05/08	（IR情報）15:30 2026年3月期決算短信[日本基準](非連結)
05/08	（IR情報）15:30 代表取締役の異動および人事異動に関するお知らせ
05/08	2,335	2,382	2,300	2,355	+0.86%	1,000	32億3341万	+4.76%
05/07	2,350	2,397	2,311	2,335	+5.61%	3,900	32億595万	+4.01%
05/01	（IR情報）15:30 業績予想の修正および配当予想の修正(増配)に関するお知らせ
05/01	2,211	2,211	2,211	2,211	+0.45%	200	30億3570万	-1.43%
04/30	2,201	2,228	2,201	2,201	-0.09%	900	30億2197万	-1.96%
04/28	2,201	2,222	2,201	2,203	-0.05%	800	30億2471万	-2.09%
04/27	2,209	2,209	2,204	2,204	-0.5%	900	30億2609万	-2.26%
04/24	2,215	2,216	2,215	2,215	+0.5%	500	30億4119万	-1.9%
04/23	2,210	2,210	2,203	2,204	-2.17%	2,100	30億2609万	-2.56%
04/22	2,329	2,379	2,253	2,253	-1.31%	800	30億9336万	-0.66%
04/20	2,306	2,306	2,283	2,283	-1%	200	31億3455万	+0.48%
04/17	2,306	2,306	2,305	2,306	+0.13%	800	31億6613万	+1.27%
04/16	2,300	2,350	2,300	2,303	+0.13%	400	31億6201万	+1.05%
04/15	2,300	2,300	2,300	2,300	-0.04%	300	31億5790万	+0.88%
04/14	2,301	2,301	2,301	2,301	+2.13%	200	31億5927万	+0.83%
04/13	2,300	2,330	2,253	2,253	+0.04%	1,500	30億9336万	-1.18%
04/10	2,252	2,252	2,252	2,252	0%	200	30億9199万	-1.18%
04/09	2,250	2,300	2,250	2,252	+2.36%	1,500	30億9199万	-1.4%
04/06	（5%ルール）SBI証券（3.46%）
04/06	2,202	2,202	2,200	2,200	-0.09%	400	30億2060万	-3.89%
04/03	2,200	2,204	2,200	2,202	-0.23%	700	30億2334万	-4.09%
04/02	2,231	2,231	2,185	2,207	-0.45%	2,800	30億3021万	-4.09%
04/01	2,276	2,276	2,173	2,217	-0.4%	2,700	30億4394万	-3.94%
03/31	2,229	2,248	2,208	2,226	-0.22%	6,300	30億5629万	-3.72%
03/30	2,208	2,231	2,208	2,231	-0.84%	19,300	30億6316万	-3.71%
03/27	2,206	2,251	2,206	2,250	+0.45%	11,600	30億8925万	-3.14%
03/26	2,281	2,281	2,230	2,240	-1.8%	34,100	30億7552万	-3.74%
03/25	2,449	2,449	2,281	2,281	+0.31%	36,400	31億3181万	-2.19%
03/24	2,324	2,324	2,274	2,274	0%	300	31億2220万	-2.7%
03/23	2,314	2,314	2,274	2,274	-1.73%	29,500	31億2220万	-2.94%
03/19	2,285	2,330	2,285	2,314	-0.3%	900	31億7712万	-1.49%
03/18	（IR情報）15:30 事業用定期借地権設定契約の締結に関するお知らせ
03/18	（IR情報）15:30 組織変更および人事異動に関するお知らせ
03/18	2,309	2,330	2,309	2,321	+0.78%	800	31億8673万	-1.28%
03/17	2,315	2,315	2,303	2,303	-0.39%	500	31億6201万	-2.17%
03/16	2,289	2,339	2,289	2,312	-1.15%	800	31億7437万	-2.12%
03/13	2,309	2,349	2,309	2,339	-0.85%	800	32億1144万	-1.22%
03/12	2,359	2,409	2,359	2,359	-2.08%	900	32億3890万	-0.63%
03/11	2,309	2,409	2,309	2,409	+2.12%	500	33億755万	+1.3%
03/10	2,359	2,359	2,359	2,359	+1.03%	1,600	32億3890万	-0.84%
03/09	2,284	2,335	2,265	2,335	+0.04%	3,000	32億595万	-1.97%
03/06	2,256	2,334	2,255	2,334	+3.46%	7,700	32億458万	-2.18%
03/05	2,250	2,290	2,250	2,256	+0.94%	300	30億9748万	-5.57%
03/04	2,370	2,370	2,224	2,235	-5.7%	4,600	30億6865万	-6.72%
03/03	2,370	2,370	2,370	2,370	-0.46%	1,300	32億5401万	-1.41%
03/02	2,398	2,431	2,331	2,381	+0.89%	3,400	32億6911万	-1.12%

スガイ化学工業（4120）のイベントチャート

2026/03/02～2026/07/31

イベント情報＆株価推移

開示資料

決算

株式

チャート