STG（5858）の株価チャート

株価

3/11

前日 (3/10): 1,626
始値: 1,619
高値: 1,619
安値: 1,565
終値 -2.71%: 1,582
出来高 -18.75%: 9,100

乖離率

株価（5日） 移動平均値: -1.06%
1,599
株価（25日） 移動平均値: -3.54%
1,640
出来高（5日） 移動平均値: +38.72%
6,560

2025/10/10～2026/03/11

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
03/11	1,619	1,619	1,565	1,582	-2.71%	9,100	33億4909万	-3.54%	13.25	1.11
03/10	1,568	1,626	1,568	1,626	+2.98%	11,200	34億4224万	-1.09%	13.62	1.14
03/09	1,508	1,579	1,504	1,579	-3.01%	6,600	33億4274万	-4.07%	13.23	1.11
03/06	1,619	1,628	1,601	1,628	+3.04%	1,700	34億4647万	-1.45%	13.64	1.15
03/05	1,578	1,605	1,572	1,580	+1.09%	4,200	33億4486万	-4.53%	13.24	1.11
03/04	1,620	1,620	1,555	1,563	-4.05%	8,100	33億887万	-5.84%	13.09	1.1
03/03	1,622	1,629	1,620	1,629	+0.12%	1,400	34億4859万	-2.28%	13.65	1.15
03/02	1,657	1,657	1,625	1,627	-1.93%	3,800	34億4435万	-2.57%	13.63	1.14
02/27	1,679	1,680	1,652	1,659	-1.13%	2,800	35億1210万	-0.84%	13.9	1.17
02/26	1,650	1,699	1,650	1,678	+0.96%	12,600	35億5232万	+0.24%	14.06	1.18
02/25	1,650	1,662	1,631	1,662	+0.79%	800	35億1845万	-0.84%	13.92	1.17
02/24	1,630	1,649	1,601	1,649	+1.04%	3,200	34億9093万	-1.73%	13.82	1.16
02/20	1,628	1,647	1,600	1,632	+0.12%	9,200	34億2165万	-2.97%	13.67	1.15
02/19	1,619	1,633	1,602	1,630	+0.62%	4,900	34億1745万	-3.44%	13.66	1.15
02/18	1,617	1,632	1,601	1,620	-0.18%	2,900	33億9649万	-4.2%	13.57	1.14
02/17	1,607	1,641	1,601	1,623	+1.06%	6,000	34億278万	-4.19%	13.6	1.14
02/16	1,600	1,606	1,553	1,606	-4.4%	19,100	33億6713万	-5.31%	13.45	1.13
02/13	1,691	1,712	1,665	1,680	-1.47%	10,700	35億2228万	-1.06%	14.07	1.18
02/12	1,688	1,705	1,678	1,705	+0.41%	6,100	35億7470万	+0.53%	14.28	1.2
02/10	1,676	1,725	1,676	1,698	+1.68%	5,100	35億6002万	+0.24%	14.23	1.19
02/09	1,675	1,685	1,662	1,670	-0.36%	5,600	35億132万	-1.36%	13.99	1.17
02/06	1,653	1,676	1,653	1,676	+1.39%	5,500	35億1390万	-1.06%	14.04	1.18
02/05	1,669	1,676	1,653	1,653	-0.72%	6,400	34億6567万	-2.36%	13.85	1.16
02/04	1,677	1,677	1,665	1,665	-0.89%	5,400	34億9083万	-1.65%	13.95	1.17
02/03	1,680	1,688	1,680	1,680	-0.12%	2,800	35億2228万	-0.71%	14.07	1.18
02/02	1,688	1,699	1,681	1,682	-0.3%	3,300	35億2648万	-0.47%	14.09	1.18
01/30	1,703	1,703	1,687	1,687	-1.29%	1,400	35億3696万	0%	14.13	1.19
01/29	1,706	1,710	1,687	1,709	+0.18%	7,600	35億8308万	+1.48%	14.32	1.2
01/28	1,721	1,726	1,700	1,706	-0.87%	4,200	35億7679万	+1.43%	14.29	1.2
01/27	1,718	1,740	1,718	1,721	+0.29%	3,000	36億824万	+2.56%	14.42	1.21
01/26	1,720	1,720	1,707	1,716	+0.18%	6,200	35億9776万	+2.51%	14.38	1.21
01/23	1,714	1,734	1,711	1,713	+0.18%	2,600	35億9147万	+2.64%	14.35	1.21
01/22	1,691	1,711	1,691	1,710	+1.12%	1,400	35億8518万	+2.95%	14.33	1.2
01/21	1,692	1,703	1,682	1,691	-1.17%	5,700	35億2945万	+2.18%	14.17	1.19
01/20	1,708	1,724	1,700	1,711	-0.75%	9,100	35億7119万	+3.63%	14.33	1.2
01/19	1,712	1,724	1,700	1,724	-1.03%	4,800	35億9833万	+4.48%	14.44	1.21
01/16	1,745	1,784	1,725	1,742	-2.41%	9,300	36億3590万	+5.7%	14.59	1.23
01/15	1,699	1,840	1,698	1,785	+5.25%	16,200	37億2565万	+8.64%	14.95	1.26
01/14	1,687	1,703	1,681	1,696	-0.35%	2,000	35億3989万	+3.67%	14.21	1.19
01/13	1,661	1,730	1,660	1,702	+2.53%	13,500	35億5241万	+4.1%	14.26	1.2
01/09	1,649	1,663	1,640	1,660	+0.12%	3,100	34億6475万	+1.72%	13.91	1.17
01/08	1,651	1,658	1,643	1,658	+0.67%	5,600	34億6057万	+1.72%	13.89	1.17
01/07	1,644	1,669	1,644	1,647	-0.72%	4,300	34億3761万	+1.29%	13.8	1.16
01/06	1,664	1,678	1,650	1,659	-0.72%	8,600	34億6266万	+2.41%	13.9	1.17
01/05	1,683	1,683	1,634	1,671	-0.65%	7,400	34億8771万	+3.6%	14	1.18
2025
12/30	1,629	1,682	1,615	1,682	+2.37%	9,900	35億1067万	+4.73%	14.09	1.17
12/29	1,648	1,670	1,622	1,643	-1.08%	12,700	34億2926万	+2.82%	13.76	1.14
12/26	1,637	1,672	1,632	1,661	+1.22%	10,900	34億6683万	+4.4%	13.92	1.15
12/25	1,632	1,643	1,630	1,641	+0.55%	2,600	34億2509万	+3.6%	13.75	1.14
12/24	1,620	1,664	1,615	1,632	+1.05%	11,800	34億631万	+3.23%	13.67	1.13
12/23	1,590	1,632	1,550	1,615	+1.38%	27,900	33億7082万	+2.34%	13.53	1.12
12/22	1,699	1,699	1,590	1,593	-4.21%	20,800	33億1853万	+1.14%	13.35	1.1
12/19	1,621	1,663	1,621	1,663	+2.59%	7,500	34億6436万	+5.12%	13.93	1.15
12/18	1,622	1,631	1,600	1,621	-0.06%	6,800	33億7686万	+0.87%	13.58	1.12
12/17	1,570	1,625	1,566	1,622	+2.98%	10,500	33億7895万	-0.67%	13.59	1.12
12/16	1,530	1,588	1,530	1,575	+3.01%	16,600	32億8104万	-4.95%	13.2	1.09
12/15	1,546	1,570	1,515	1,529	-1.55%	15,800	31億8521万	-9.15%	12.81	1.06
12/12	1,601	1,632	1,544	1,553	-3%	52,300	32億3520万	-9.23%	13.01	1.08
12/11	1,652	1,674	1,598	1,601	-3.79%	15,300	33億3520万	-7.99%	13.41	1.11
12/10	1,673	1,685	1,638	1,664	-0.54%	10,700	34億6644万	-5.78%	13.94	1.15
12/09	1,665	1,686	1,641	1,673	+2.95%	9,600	34億8519万	-6.59%	14.02	1.16
12/08	1,616	1,650	1,616	1,625	+0.12%	7,500	33億8520万	-10.42%	13.61	1.12
12/05	1,635	1,635	1,602	1,623	-1.76%	7,400	33億8103万	-11.7%	13.6	1.12
12/04	1,634	1,664	1,624	1,652	+1.1%	12,100	34億4144万	-11.33%	13.84	1.14
12/03	1,606	1,641	1,596	1,634	+1.74%	13,400	34億394万	-13.54%	13.69	1.13
12/02	1,575	1,615	1,561	1,606	+2.03%	21,500	33億4561万	-16.31%	13.45	1.11
12/01	1,527	1,593	1,519	1,574	+5%	49,100	32億7895万	-19.24%	13.19	1.09
11/28	1,485	1,512	1,462	1,499	+1.01%	19,500	31億2271万	-24.25%	12.56	1.04
11/27	1,480	1,510	1,452	1,484	-0.74%	8,300	30億9146万	-26.28%	12.43	1.03
11/26	1,460	1,509	1,460	1,495	+2.4%	9,000	31億1438万	-26.86%	12.52	1.03
11/25	1,499	1,500	1,459	1,460	-1.08%	24,200	30億4147万	-29.67%	12.23	1.01
11/21	1,476	1,505	1,466	1,476	-1.27%	9,400	30億7480万	-29.98%	12.37	1.02
11/20	1,570	1,572	1,475	1,495	-3.73%	78,000	31億1378万	-30.07%	12.52	1.03
11/19	1,580	1,603	1,550	1,553	-0.58%	23,600	32億3458万	-28.27%	13.01	1.07
11/18	1,584	1,649	1,558	1,562	+0.64%	67,800	32億5333万	-28.81%	13.09	1.08
11/17	1,570	1,625	1,535	1,552	-12.32%	149,800	32億3250万	-30.12%	13	1.07
11/14	1,770	1,770	1,770	1,770	-22.03%	11,800	36億8655万	-21.37%	14.83	1.22
11/13	2,280	2,294	2,240	2,270	-0.44%	46,300	47億2795万	-0.18%	19.02	1.57
11/12	2,250	2,280	2,210	2,280	+2.15%	14,900	47億4878万	+0.22%	19.1	1.58
11/11	2,209	2,232	2,161	2,232	+0.5%	15,700	46億4880万	-2.02%	18.7	1.54
11/10	2,233	2,264	2,200	2,221	-0.05%	11,100	46億2589万	-2.59%	18.61	1.54
11/07	2,303	2,303	2,180	2,222	-2.2%	12,300	46億2798万	-2.97%	18.62	1.54
11/06	2,264	2,342	2,264	2,272	+0.35%	7,200	47億3212万	-0.83%	19.03	1.57
11/05	2,288	2,288	2,180	2,264	-1.09%	16,800	47億1545万	-1.18%	18.97	1.57
11/04	2,250	2,372	2,250	2,289	+1.73%	15,800	47億6752万	-0.09%	19.18	1.58
10/31	2,220	2,269	2,220	2,250	+1.72%	5,700	46億8630万	-1.62%	18.85	1.56
10/30	2,260	2,262	2,189	2,212	-2.12%	16,600	46億715万	-3.45%	18.53	1.53
10/29	2,310	2,310	2,260	2,260	-2.16%	9,800	47億712万	-0.92%	18.93	1.56
10/28	2,399	2,399	2,308	2,310	-2.78%	9,800	48億1126万	+1.72%	19.35	1.6
10/27	2,365	2,405	2,330	2,376	+1.06%	25,500	49億4873万	+5.27%	19.91	1.64
10/24	2,348	2,359	2,296	2,351	+1.56%	10,200	48億9666万	+4.86%	19.7	1.63
10/23	2,350	2,350	2,314	2,315	-1.49%	6,400	48億2168万	+4.23%	19.39	1.6
10/22	2,295	2,350	2,270	2,350	+3.52%	11,200	48億9458万	+6.82%	19.69	1.63
10/21	2,316	2,324	2,266	2,270	-0.87%	16,100	47億2659万	+4.37%	19.02	1.57
10/20	2,257	2,330	2,242	2,290	+1.78%	22,400	47億6823万	+6.31%	19.19	1.58
10/17	2,224	2,250	2,160	2,250	+1.17%	18,800	46億8495万	+5.49%	18.85	1.56
10/16	2,223	2,230	2,178	2,224	+1.55%	16,600	46億3081万	+5.2%	18.63	1.54
10/15	2,279	2,282	2,180	2,190	-3.91%	39,500	45億6001万	+4.43%	18.35	1.52
10/14	2,244	2,382	2,214	2,279	+1.88%	48,100	47億4533万	+9.57%	19.09	1.58
10/10	2,260	2,288	2,222	2,237	-2.23%	17,300	46億5788万	+8.7%	18.74	1.55

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2024年 3月期	1,955 3,910 3/21	1,151 2,302 3/29	10,328,000 5,164,000 3/22	32億7814万	19億2999万	-	-11.21% 4/24
2025年 3月期	1,980 3,960 2/19	748 1,496 8/5	858,000 429,000 5/14	40億9622万	15億4746万	+38.73% 11/28	-33.64% 4/7
最新	1,582 2026/3/11		9,100	33億4909万		-3.54% 1,640

年間値上がり率

2025/12/30 vs 2024/12/30: 23%（1.23倍）
2026/03/11 vs 2025/12/30: -6%（0.94倍）
過去安値 748円（2024/08/05）: 111%（2.11倍）
1,582円（3/11）

STG（5858）の株価チャート

株価

3/11

乖離率

2025/10/10～2026/03/11

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート