- 5858
- 2026/09/18
- 時価
- 25億円
- PER 予
- 8.66倍
- 2024年以降
- 3.92-18.36倍
（2024-2026年） - PBR
- 0.69倍
- 2024年以降
- 0.59-2.24倍
（2024-2026年） - 配当 予
- 1.69%
- ROE 予
- 8.01%
- ROA 予
- 2.91%
- 資料
- Link
- CSV,JSON
STG（5858）の株価チャート
株価
9/18
- 前日 (9/17)
- 1,183
- 始値
- 1,183
- 高値
- 1,185
- 安値
- 1,181
- 終値 -0.17%
- 1,181
- 出来高 +10.53%
- 2,100
乖離率
- 株価（5日）
移動平均値 - +0.68%
1,173 - 株価（25日）
移動平均値 - +0.68%
1,173 - 出来高（5日）
移動平均値 - -12.5%
2,400
2026/04/23～2026/09/18
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 | ||||||||||
| 09/18 | 1,183 | 1,185 | 1,181 | 1,181 | -0.17% | 2,100 | - | +0.68% | - | - |
| 09/17 | 1,179 | 1,183 | 1,175 | 1,183 | +0.68% | 1,900 | - | +0.94% | - | - |
| 09/16 | 1,164 | 1,176 | 1,158 | 1,175 | +0.95% | 2,400 | - | +0.34% | - | - |
| 09/15 | 1,177 | 1,177 | 1,164 | 1,164 | +0.34% | 1,700 | - | -1.19% | - | - |
| 09/14 | 1,173 | 1,173 | 1,160 | 1,160 | -0.09% | 3,900 | - | -2.11% | - | - |
| 09/11 | 1,163 | 1,168 | 1,161 | 1,161 | -2.03% | 17,300 | - | -2.6% | - | - |
| 09/10 | 1,150 | 1,185 | 1,150 | 1,185 | +0.85% | 4,700 | - | -1.17% | - | - |
| 09/09 | 1,165 | 1,190 | 1,160 | 1,175 | +0.86% | 4,200 | - | -2.49% | - | - |
| 09/08 | 1,171 | 1,180 | 1,151 | 1,165 | -1.69% | 2,800 | - | -3.96% | - | - |
| 09/07 | 1,174 | 1,223 | 1,170 | 1,185 | +0.42% | 3,200 | - | -2.87% | - | - |
| 09/04 | 1,193 | 1,194 | 1,180 | 1,180 | -1.09% | 2,300 | - | -3.99% | - | - |
| 09/03 | 1,233 | 1,233 | 1,190 | 1,193 | -1.4% | 1,900 | - | -3.56% | - | - |
| 09/02 | 1,200 | 1,210 | 1,175 | 1,210 | +0.58% | 5,200 | - | -2.65% | - | - |
| 09/01 | 1,219 | 1,219 | 1,201 | 1,203 | -0.82% | 1,800 | - | -3.84% | - | - |
| 08/31 | 1,229 | 1,266 | 1,206 | 1,213 | -0.98% | 5,400 | - | -3.58% | - | - |
| 08/28 | 1,155 | 1,290 | 1,147 | 1,225 | +5.69% | 48,000 | - | -3.16% | - | - |
| 08/27 | 1,146 | 1,160 | 1,146 | 1,159 | +0.61% | 2,100 | - | -8.96% | - | - |
| 08/26 | 1,163 | 1,164 | 1,147 | 1,152 | -0.95% | 4,100 | - | -10.14% | - | - |
| 08/25 | 1,149 | 1,163 | 1,145 | 1,163 | +0.78% | 2,000 | - | -9.98% | - | - |
| 08/24 | 1,154 | 1,154 | 1,145 | 1,154 | +0.35% | 2,900 | - | -11.3% | - | - |
| 08/21 | 1,150 | 1,150 | 1,143 | 1,150 | +0.26% | 1,300 | - | -12.28% | - | - |
| 08/20 | 1,163 | 1,163 | 1,147 | 1,147 | +0.26% | 4,800 | - | -13.17% | - | - |
| 08/19 | 1,142 | 1,149 | 1,130 | 1,144 | +0.18% | 2,700 | - | -13.98% | - | - |
| 08/18 | 1,151 | 1,151 | 1,118 | 1,142 | -1.13% | 6,700 | - | -14.71% | - | - |
| 08/17 | 1,148 | 1,155 | 1,140 | 1,155 | +0.61% | 7,400 | - | -14.25% | - | - |
| 08/14 | 1,163 | 1,163 | 1,131 | 1,148 | -2.3% | 14,500 | - | -15.34% | - | - |
| 08/13 | 1,114 | 1,175 | 1,109 | 1,175 | -12.05% | 61,300 | - | -13.86% | - | - |
| 08/12 | 1,335 | 1,337 | 1,300 | 1,336 | +0.07% | 5,500 | - | -2.62% | - | - |
| 08/10 | 1,328 | 1,335 | 1,313 | 1,335 | -0.45% | 1,500 | - | -2.55% | - | - |
| 08/07 | 1,341 | 1,341 | 1,341 | 1,341 | 0% | 100 | - | -2.05% | - | - |
| 08/06 | 1,341 | 1,341 | 1,341 | 1,341 | 0% | 100 | - | -1.97% | - | - |
| 08/05 | 1,330 | 1,344 | 1,327 | 1,341 | -1.18% | 8,300 | - | -1.9% | - | - |
| 08/04 | 1,354 | 1,357 | 1,354 | 1,357 | +0.37% | 900 | - | -0.66% | - | - |
| 08/03 | 1,411 | 1,412 | 1,352 | 1,352 | -4.11% | 3,900 | - | -0.73% | - | - |
| 07/31 | 1,440 | 1,440 | 1,380 | 1,410 | +2.17% | 7,400 | - | +3.75% | - | - |
| 07/30 | 1,332 | 1,380 | 1,321 | 1,380 | +2.22% | 1,600 | - | +2% | - | - |
| 07/29 | 1,360 | 1,380 | 1,350 | 1,350 | -2.88% | 300 | - | +0.07% | - | - |
| 07/28 | 1,390 | 1,390 | 1,390 | 1,390 | 0% | 100 | - | +3.19% | - | - |
| 07/27 | 1,395 | 1,404 | 1,351 | 1,390 | +0.36% | 800 | - | +3.5% | - | - |
| 07/24 | 1,424 | 1,424 | 1,366 | 1,385 | -2.4% | 1,500 | - | +3.67% | - | - |
| 07/23 | 1,371 | 1,419 | 1,371 | 1,419 | +1.94% | 1,300 | - | +6.85% | - | - |
| 07/22 | 1,385 | 1,400 | 1,374 | 1,392 | -1.21% | 5,200 | - | +5.69% | - | - |
| 07/21 | 1,399 | 1,409 | 1,377 | 1,409 | +2.1% | 3,800 | - | +7.89% | - | - |
| 07/17 | 1,380 | 1,380 | 1,380 | 1,380 | -1.57% | 100 | - | +6.89% | - | - |
| 07/16 | 1,402 | 1,402 | 1,381 | 1,402 | +0.72% | 300 | - | +9.53% | - | - |
| 07/15 | 1,386 | 1,423 | 1,350 | 1,392 | -0.14% | 2,000 | - | +9.87% | - | - |
| 07/14 | 1,398 | 1,414 | 1,303 | 1,394 | +1.75% | 2,400 | - | +10.99% | - | - |
| 07/13 | 1,370 | 1,370 | 1,370 | 1,370 | +2.24% | 100 | - | +10.13% | - | - |
| 07/09 | 1,370 | 1,370 | 1,340 | 1,340 | -1.98% | 1,400 | - | +8.59% | - | - |
| 07/08 | 1,351 | 1,367 | 1,320 | 1,367 | +1.11% | 1,300 | - | +11.5% | - | - |
| 07/07 | 1,370 | 1,384 | 1,352 | 1,352 | -0.81% | 6,700 | - | +11.37% | - | - |
| 07/06 | 1,310 | 1,419 | 1,310 | 1,363 | +4.85% | 13,300 | - | +13.39% | - | - |
| 07/03 | 1,288 | 1,310 | 1,288 | 1,300 | 0% | 1,800 | - | +9.06% | - | - |
| 07/02 | 1,351 | 1,351 | 1,300 | 1,300 | -2.62% | 2,400 | - | +9.61% | - | - |
| 07/01 | 1,315 | 1,344 | 1,314 | 1,335 | +1.6% | 2,200 | - | +13.23% | - | - |
| 06/30 | 1,275 | 1,344 | 1,251 | 1,314 | +1.08% | 2,300 | - | +12.12% | - | - |
| 06/29 | 1,238 | 1,300 | 1,225 | 1,300 | +2.52% | 6,100 | - | +11.4% | - | - |
| 06/26 | 1,240 | 1,268 | 1,220 | 1,268 | -0.16% | 1,700 | - | +9.12% | - | - |
| 06/25 | 1,270 | 1,275 | 1,253 | 1,270 | +1.11% | 2,700 | - | +9.48% | - | - |
| 06/24 | 1,294 | 1,294 | 1,243 | 1,256 | -2.94% | 2,200 | - | +8.65% | - | - |
| 06/23 | 1,330 | 1,386 | 1,294 | 1,294 | -0.61% | 7,400 | - | +12.23% | - | - |
| 06/22 | 1,286 | 1,310 | 1,286 | 1,302 | +2.44% | 4,300 | - | +13.41% | - | - |
| 06/19 | 1,220 | 1,274 | 1,201 | 1,271 | +4.18% | 3,700 | - | +11.2% | - | - |
| 06/18 | 1,196 | 1,220 | 1,169 | 1,220 | +2.18% | 4,200 | - | +6.92% | - | - |
| 06/17 | 1,148 | 1,200 | 1,120 | 1,194 | +4.01% | 2,400 | - | +4.46% | - | - |
| 06/16 | 1,111 | 1,148 | 1,111 | 1,148 | +4.27% | 1,900 | - | -0.52% | - | - |
| 06/15 | 1,055 | 1,150 | 1,050 | 1,101 | +5.16% | 27,100 | - | -5.66% | - | - |
| 06/12 | 1,118 | 1,118 | 1,044 | 1,047 | -3.77% | 11,300 | - | -11.5% | - | - |
| 06/11 | 1,099 | 1,099 | 1,041 | 1,088 | -0.09% | 11,400 | - | -9.18% | - | - |
| 06/10 | 1,115 | 1,140 | 1,089 | 1,089 | -2.33% | 3,200 | - | -10.15% | - | - |
| 06/09 | 1,088 | 1,148 | 1,088 | 1,115 | +2.39% | 6,000 | - | -8.98% | - | - |
| 06/08 | 1,107 | 1,107 | 1,089 | 1,089 | -4.14% | 3,000 | - | -12.11% | - | - |
| 06/05 | 1,093 | 1,136 | 1,093 | 1,136 | +1.16% | 5,300 | - | -9.41% | - | - |
| 06/04 | 1,116 | 1,137 | 1,091 | 1,123 | +3.41% | 1,700 | - | -11.37% | - | - |
| 06/03 | 1,045 | 1,092 | 1,045 | 1,086 | +4.22% | 20,700 | - | -15.16% | - | - |
| 06/02 | 1,000 | 1,063 | 994 | 1,042 | -6.04% | 34,600 | - | -19.54% | - | - |
| 06/01 | 1,148 | 1,148 | 1,101 | 1,109 | -3.4% | 3,700 | - | -15.41% | - | - |
| 05/29 | 1,133 | 1,159 | 1,100 | 1,148 | +1.15% | 17,400 | - | -13.36% | - | - |
| 05/28 | 1,165 | 1,170 | 1,134 | 1,135 | -2.58% | 1,600 | - | -15.17% | - | - |
| 05/27 | 1,184 | 1,185 | 1,140 | 1,165 | -1.6% | 1,800 | - | -13.83% | - | - |
| 05/26 | 1,180 | 1,200 | 1,180 | 1,184 | +0.34% | 1,600 | - | -13.2% | - | - |
| 05/25 | 1,230 | 1,230 | 1,175 | 1,180 | -2.07% | 6,500 | - | -14.06% | - | - |
| 05/22 | 1,160 | 1,209 | 1,160 | 1,205 | +2.12% | 4,600 | - | -12.74% | - | - |
| 05/21 | 1,190 | 1,190 | 1,159 | 1,180 | -0.25% | 1,200 | - | -14.99% | - | - |
| 05/20 | 1,170 | 1,186 | 1,153 | 1,183 | +2.16% | 6,600 | - | -15.32% | - | - |
| 05/19 | 1,175 | 1,185 | 1,131 | 1,158 | -0.86% | 5,900 | - | -17.58% | - | - |
| 05/18 | 1,138 | 1,200 | 1,138 | 1,168 | -4.89% | 6,900 | - | -17.46% | - | - |
| 05/15 | 1,274 | 1,287 | 1,176 | 1,228 | -3.69% | 12,000 | - | -13.7% | - | - |
| 05/14 | 1,496 | 1,525 | 1,269 | 1,275 | -13.56% | 45,100 | - | -10.78% | - | - |
| 05/13 | 1,471 | 1,480 | 1,451 | 1,475 | -0.2% | 7,800 | - | +3% | - | - |
| 05/12 | 1,517 | 1,517 | 1,475 | 1,478 | -1.4% | 17,900 | - | +3.65% | - | - |
| 05/11 | 1,420 | 1,499 | 1,420 | 1,499 | +5.56% | 8,300 | - | +5.49% | - | - |
| 05/08 | 1,439 | 1,439 | 1,418 | 1,420 | -1.39% | 800 | - | +0.5% | - | - |
| 05/07 | 1,428 | 1,454 | 1,428 | 1,440 | +1.69% | 2,800 | - | +2.13% | - | - |
| 05/01 | 1,436 | 1,436 | 1,416 | 1,416 | -2.61% | 1,300 | - | +0.57% | - | - |
| 04/30 | 1,455 | 1,455 | 1,434 | 1,454 | -0.07% | 700 | - | +3.27% | - | - |
| 04/28 | 1,465 | 1,465 | 1,441 | 1,455 | -0.68% | 300 | - | +3.49% | - | - |
| 04/27 | 1,451 | 1,465 | 1,435 | 1,465 | +0.96% | 500 | - | +4.42% | - | - |
| 04/24 | 1,475 | 1,475 | 1,451 | 1,451 | +0.07% | 400 | - | +3.5% | - | - |
| 04/23 | 1,444 | 1,455 | 1,407 | 1,450 | 0% | 1,700 | - | +3.28% | - | - |
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 | |
| 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 |
| 2026年 3月期 | 2,491 10/2 | 982 4/7 | 232,200 9/25 | 51億8676万 | 20億3313万 | +27.57% 9/25 | -30.14% 11/17 |
| 最新 | 1,181 2026/9/18 | 2,100 | 25億3678万 | +0.68% 1,173 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 23%（1.23倍）
- 2026/09/18 vs 2025/12/30
- -30%（0.7倍）
- 過去安値
748円（2024/08/05） - 58%（1.58倍）
1,181円（9/18）
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。
