- 7649
- 2026/09/07
- 時価
- 4977億円
- PER 予
- 14.46倍
- 2010年以降
- 8.85-30.04倍
（2010-2026年） - PBR
- 1.61倍
- 2010年以降
- 1.09-3.21倍
（2010-2026年） - 配当 予
- 1.34%
- ROE 予
- 11.16%
- ROA 予
- 5.14%
- 資料
- Link
- CSV,JSON
スギ HD（7649）の時価総額の推移
- 2010年2月26日
- 1364億1462万
- 2011年2月28日
- 1242億5510万
- 2012年2月29日
- 1398億3449万
- 2013年2月28日
- 1930億3239万
- 2014年2月28日
- 2480億7063万
- 2015年2月27日
- 3673億5433万
- 2016年2月29日
- 3362億140万
- 2017年2月28日
- 3278億4184万
- 2018年2月28日
- 3722億8701万
- 2019年2月28日
- 2989億3273万
- 2020年2月28日
- 3159億9291万
- 2021年2月26日
- 4587億8145万
- 2022年2月28日
- 4016億6415万
- 2023年2月28日
- 3438億405万
- 2024年2月29日
- 4252億5161万
- 2025年2月28日
- 4889億6985万
- 2026年2月27日
- 6496億9245万
2026/04/13～2026/09/07
株価＆時価総額の推移
| 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 | ||||||||||
| 09/07 | 1,308 | 1,318 | 1,296 | 1,310 | -1.5% | 3,754,600 | 2488億9019万 | -3.82% | 14.46 | 1.61 |
| 09/04 | 1,332 | 1,343 | 1,324 | 1,330 | -0.15% | 1,599,800 | 2526億9004万 | -2.64% | 14.68 | 1.64 |
| 09/03 | 1,317 | 1,334 | 1,295 | 1,332 | +2.62% | 3,061,200 | 2530億7002万 | -2.92% | 14.7 | 1.64 |
| 09/02 | 1,322 | 1,322 | 1,279 | 1,298 | -1.52% | 2,514,600 | 2466億1028万 | -5.87% | 14.32 | 1.6 |
| 09/01 | 1,330 | 1,335 | 1,312 | 1,318 | -0.23% | 2,162,600 | 2504億1013万 | -4.91% | 14.54 | 1.62 |
| 09/01 | 株式分割 1→2 | |||||||||
| 08/31 | 1,313 | 1,329 | 1,310 | 1,321 | 0% | 2,374,900 | 2509億8011万 | -5.03% | 14.58 | 1.63 |
| 08/28 | 1,302 | 1,339 | 1,301 | 1,321 | -1.34% | 1,427,200 | 2509億8011万 | -5.37% | 14.58 | 1.63 |
| 08/27 | 1,352 | 1,361 | 1,337 | 1,339 | -1.9% | 2,003,000 | 5087億9995万 | -4.43% | 14.78 | 1.65 |
| 08/26 | 1,351 | 1,372 | 1,351 | 1,365 | -0.8% | 1,396,200 | 5186億7956万 | -2.92% | 15.06 | 1.68 |
| 08/25 | 1,390 | 1,390 | 1,374 | 1,376 | +0.44% | 1,263,000 | 5228億5939万 | -2.34% | 15.18 | 1.69 |
| 08/24 | 1,355 | 1,376 | 1,349 | 1,370 | +0.92% | 2,624,600 | 5205億7948万 | -3.04% | 15.12 | 1.69 |
| 08/21 | 1,385 | 1,389 | 1,349 | 1,358 | -1.99% | 2,580,000 | 5158億2967万 | -4.13% | 14.98 | 1.67 |
| 08/20 | 1,370 | 1,388 | 1,358 | 1,385 | +2.55% | 3,108,800 | 5262億7926万 | -2.53% | 15.28 | 1.71 |
| 08/19 | 1,365 | 1,371 | 1,328 | 1,351 | -0.3% | 2,728,600 | 5131億6978万 | -5.23% | 14.9 | 1.66 |
| 08/18 | 1,357 | 1,366 | 1,346 | 1,355 | -0.99% | 3,179,000 | 5146億8972万 | -5.21% | 14.95 | 1.67 |
| 08/17 | 1,400 | 1,430 | 1,357 | 1,368 | -3.49% | 2,770,400 | 5198億1951万 | -4.6% | 15.1 | 1.68 |
| 08/14 | 1,416 | 1,429 | 1,400 | 1,418 | +0.35% | 1,502,200 | 5386億2877万 | -1.77% | 15.64 | 1.75 |
| 08/13 | 1,406 | 1,417 | 1,396 | 1,413 | -0.18% | 1,528,800 | 5367億2885万 | -2.72% | 15.59 | 1.74 |
| 08/12 | 1,408 | 1,419 | 1,391 | 1,415 | +0.96% | 1,715,600 | 5376億7881万 | -3.15% | 15.61 | 1.74 |
| 08/10 | 1,410 | 1,417 | 1,393 | 1,402 | -0.53% | 1,799,200 | 5325億4901万 | -4.59% | 15.47 | 1.73 |
| 08/07 | 1,377 | 1,414 | 1,373 | 1,409 | +2.21% | 1,904,200 | 5353億9890万 | -4.47% | 15.55 | 1.74 |
| 08/06 | 1,354 | 1,379 | 1,351 | 1,379 | +1.32% | 2,503,000 | 5238億936万 | -6.98% | 15.21 | 1.7 |
| 08/05 | 1,353 | 1,365 | 1,341 | 1,361 | -0.04% | 1,599,600 | 5169億6963万 | -8.57% | 15.01 | 1.68 |
| 08/04 | 1,400 | 1,406 | 1,349 | 1,361 | -2.44% | 1,869,800 | 5171億5962万 | -9.02% | 15.02 | 1.68 |
| 08/03 | 1,401 | 1,407 | 1,378 | 1,395 | -1.17% | 1,883,000 | 5300億7911万 | -7.37% | 15.39 | 1.72 |
| 07/31 | 1,442 | 1,450 | 1,407 | 1,412 | -4.95% | 1,929,400 | 5363億4886万 | -6.65% | 15.58 | 1.74 |
| 07/30 | 1,508 | 1,515 | 1,450 | 1,485 | -2.04% | 1,941,800 | 5642億7776万 | -2.11% | 16.39 | 1.83 |
| 07/29 | 1,474 | 1,526 | 1,466 | 1,516 | +4.19% | 2,867,200 | 5760億5730万 | -0.2% | 16.73 | 1.87 |
| 07/28 | 1,458 | 1,465 | 1,443 | 1,455 | +1.08% | 2,111,000 | 5528億7821万 | -4.34% | 16.06 | 1.79 |
| 07/27 | 1,451 | 1,451 | 1,422 | 1,440 | -0.79% | 1,738,800 | 5469億8844万 | -5.61% | 15.88 | 1.77 |
| 07/24 | 1,431 | 1,455 | 1,420 | 1,451 | +0.83% | 1,407,400 | 5513億5827万 | -5.16% | 16.01 | 1.79 |
| 07/23 | 1,453 | 1,453 | 1,430 | 1,439 | -1.67% | 1,590,600 | 5467億9845万 | -6.13% | 15.88 | 1.77 |
| 07/22 | 1,426 | 1,464 | 1,418 | 1,464 | +1.63% | 2,699,800 | 5561億808万 | -4.72% | 16.15 | 1.8 |
| 07/21 | 1,454 | 1,473 | 1,426 | 1,440 | -2.57% | 2,290,000 | 5471億7844万 | -6.31% | 15.89 | 1.77 |
| 07/17 | 1,464 | 1,494 | 1,464 | 1,478 | +1.27% | 1,588,600 | 5616億1787万 | -3.9% | 16.31 | 1.82 |
| 07/16 | 1,463 | 1,484 | 1,454 | 1,460 | -1.58% | 1,962,800 | 5545億8814万 | -5.1% | 16.11 | 1.8 |
| 07/15 | 1,501 | 1,505 | 1,472 | 1,483 | -0.1% | 1,519,600 | 5635億1779万 | -3.64% | 16.36 | 1.83 |
| 07/14 | 1,463 | 1,490 | 1,431 | 1,485 | +1.89% | 2,554,400 | 5640億8777万 | -3.54% | 16.38 | 1.83 |
| 07/13 | 1,476 | 1,480 | 1,444 | 1,457 | -0.27% | 2,817,200 | 5536億3818万 | -5.33% | 16.08 | 1.79 |
| 07/10 | 1,431 | 1,474 | 1,391 | 1,461 | -8.06% | 4,914,000 | 5551億5812万 | -5.07% | 16.12 | 1.8 |
| 07/09 | 1,644 | 1,650 | 1,581 | 1,589 | -3.32% | 2,922,200 | 6037億9620万 | +3.32% | 17.53 | 1.96 |
| 07/08 | 1,642 | 1,665 | 1,630 | 1,644 | +0.12% | 1,880,400 | 6245億539万 | +7.35% | 18.14 | 2.02 |
| 07/07 | 1,610 | 1,657 | 1,601 | 1,642 | +1.96% | 1,333,000 | 6237億4542万 | +7.85% | 18.11 | 2.02 |
| 07/06 | 1,585 | 1,619 | 1,581 | 1,610 | +2.25% | 874,000 | 6117億7589万 | +6.41% | 17.77 | 1.98 |
| 07/03 | 1,598 | 1,599 | 1,575 | 1,575 | +0.74% | 820,000 | 5982億8642万 | +4.76% | 17.37 | 1.94 |
| 07/02 | 1,558 | 1,579 | 1,544 | 1,563 | +2.19% | 1,053,200 | 5939億1659万 | +4.55% | 17.25 | 1.92 |
| 07/01 | 1,560 | 1,575 | 1,519 | 1,530 | -2.89% | 1,013,800 | 5811億8710万 | +2.79% | 16.88 | 1.88 |
| 06/30 | 1,598 | 1,616 | 1,564 | 1,575 | -1.13% | 1,649,600 | 5984億7641万 | +6.2% | 17.38 | 1.94 |
| 06/29 | 1,550 | 1,610 | 1,550 | 1,593 | +3.04% | 1,873,800 | 6053億1614万 | +8% | 17.58 | 1.96 |
| 06/26 | 1,550 | 1,553 | 1,518 | 1,546 | +0.36% | 877,600 | 5874億5685万 | +5.31% | 17.06 | 1.9 |
| 06/25 | 1,560 | 1,567 | 1,538 | 1,541 | -0.29% | 1,111,000 | 5853億6693万 | +5.23% | 17 | 1.9 |
| 06/24 | 1,538 | 1,564 | 1,531 | 1,545 | -0.64% | 1,313,600 | 5870億7686万 | +5.68% | 17.05 | 1.9 |
| 06/23 | 1,559 | 1,573 | 1,549 | 1,555 | -0.26% | 1,718,600 | 5908億7671万 | +6.51% | 17.16 | 1.91 |
| 06/22 | 1,583 | 1,587 | 1,542 | 1,559 | -0.61% | 3,077,400 | 5923億9665万 | +6.85% | 17.2 | 1.92 |
| 06/19 | 1,509 | 1,569 | 1,497 | 1,569 | +3.29% | 4,105,000 | 5960億651万 | +7.65% | 17.31 | 1.93 |
| 06/18 | 1,515 | 1,534 | 1,494 | 1,519 | -0.26% | 1,664,800 | 5770億726万 | +4.29% | 16.76 | 1.87 |
| 06/17 | 1,524 | 1,584 | 1,521 | 1,523 | +1.5% | 2,415,000 | 5785億2720万 | +4.64% | 16.8 | 1.87 |
| 06/16 | 1,456 | 1,508 | 1,446 | 1,500 | +2.7% | 1,850,400 | 5699億7754万 | +3.09% | 16.55 | 1.85 |
| 06/15 | 1,463 | 1,481 | 1,450 | 1,461 | -0.14% | 915,600 | 5549億6813万 | +0.38% | 16.12 | 1.8 |
| 06/12 | 1,481 | 1,494 | 1,451 | 1,463 | -1.45% | 1,235,800 | 5557億2810万 | +0.24% | 16.14 | 1.8 |
| 06/11 | 1,505 | 1,521 | 1,475 | 1,484 | -0.87% | 1,123,400 | 5638億9778万 | +1.44% | 16.38 | 1.83 |
| 06/10 | 1,490 | 1,498 | 1,474 | 1,497 | +1.98% | 997,200 | 5688億3758万 | +2.11% | 16.52 | 1.84 |
| 06/09 | 1,487 | 1,490 | 1,458 | 1,468 | -0.27% | 1,472,600 | 5578億1802万 | -0.07% | 16.2 | 1.81 |
| 06/08 | 1,534 | 1,534 | 1,449 | 1,472 | +3.26% | 1,834,000 | 5593億3796万 | -0.07% | 16.24 | 1.81 |
| 06/05 | 1,432 | 1,450 | 1,418 | 1,426 | +0.07% | 920,600 | 5416億6865万 | -3.62% | 15.73 | 1.76 |
| 06/04 | 1,440 | 1,464 | 1,424 | 1,425 | -0.04% | 1,878,800 | 5412億8867万 | -4.14% | 15.72 | 1.75 |
| 06/03 | 1,378 | 1,426 | 1,377 | 1,425 | +2.26% | 1,644,600 | 5414億7866万 | -4.49% | 15.72 | 1.75 |
| 06/02 | 1,370 | 1,400 | 1,343 | 1,394 | +0.98% | 1,946,600 | 5295億913万 | -7.1% | 15.38 | 1.72 |
| 06/01 | 1,381 | 1,384 | 1,347 | 1,380 | +0.25% | 2,866,200 | 5243億7933万 | -8.73% | 15.23 | 1.7 |
| 05/29 | 1,370 | 1,404 | 1,365 | 1,377 | -0.54% | 2,400,400 | 5230億4939万 | -9.8% | 15.19 | 1.7 |
| 05/28 | 1,398 | 1,420 | 1,378 | 1,384 | -0.18% | 1,386,600 | 5258億9927万 | -10.13% | 15.27 | 1.7 |
| 05/27 | 1,375 | 1,393 | 1,364 | 1,387 | -0.82% | 1,527,200 | 5268億4924万 | -10.78% | 15.3 | 1.71 |
| 05/26 | 1,392 | 1,403 | 1,381 | 1,398 | -0.04% | 1,427,400 | 5312億1906万 | -10.96% | 15.43 | 1.72 |
| 05/25 | 1,435 | 1,437 | 1,379 | 1,399 | -3.78% | 2,021,600 | 5314億906万 | -11.66% | 15.43 | 1.72 |
| 05/22 | 1,476 | 1,476 | 1,452 | 1,454 | -2.02% | 1,144,600 | 5523億823万 | -8.81% | 16.04 | 1.79 |
| 05/21 | 1,489 | 1,497 | 1,475 | 1,484 | -0.8% | 1,270,000 | 5637億778万 | -7.51% | 16.37 | 1.83 |
| 05/20 | 1,537 | 1,542 | 1,481 | 1,496 | -2.67% | 1,127,000 | 5682億6760万 | -7.4% | 16.5 | 1.84 |
| 05/19 | 1,528 | 1,551 | 1,514 | 1,537 | +1.55% | 1,642,200 | 5838億4699万 | -5.56% | 16.96 | 1.89 |
| 05/18 | 1,556 | 1,577 | 1,509 | 1,513 | -1.79% | 1,611,400 | 5749億1734万 | -7.69% | 16.7 | 1.86 |
| 05/15 | 1,500 | 1,543 | 1,499 | 1,541 | +3.15% | 1,386,600 | 5853億6693万 | -6.81% | 17 | 1.9 |
| 05/14 | 1,529 | 1,536 | 1,471 | 1,494 | -1.84% | 1,494,800 | 5675億763万 | -10.3% | 16.48 | 1.84 |
| 05/13 | 1,520 | 1,548 | 1,517 | 1,522 | +0.66% | 1,249,600 | 5781億4722万 | -9.38% | 16.79 | 1.87 |
| 05/12 | 1,540 | 1,548 | 1,512 | 1,512 | -2.58% | 1,102,800 | 5743億4736万 | -10.56% | 16.68 | 1.86 |
| 05/11 | 1,555 | 1,567 | 1,545 | 1,552 | -0.58% | 1,164,400 | 5895億4677万 | -8.79% | 17.12 | 1.91 |
| 05/08 | 1,569 | 1,571 | 1,527 | 1,561 | -0.48% | 1,256,400 | 5929億6663万 | -8.69% | 17.22 | 1.92 |
| 05/07 | 1,547 | 1,581 | 1,539 | 1,568 | +0.64% | 1,826,200 | 5958億1652万 | -8.57% | 17.3 | 1.93 |
| 05/01 | 1,568 | 1,579 | 1,549 | 1,558 | -0.45% | 1,468,600 | 5920億1667万 | -9.52% | 17.19 | 1.92 |
| 04/30 | 1,604 | 1,620 | 1,550 | 1,565 | -3.54% | 1,541,800 | 5946億7656万 | -9.38% | 17.27 | 1.93 |
| 04/28 | 1,598 | 1,625 | 1,593 | 1,623 | +1.44% | 761,800 | 6165億2570万 | -6.38% | 17.9 | 2 |
| 04/27 | 1,596 | 1,609 | 1,579 | 1,600 | +0.76% | 1,132,000 | 6077億8605万 | -7.92% | 17.65 | 1.97 |
| 04/24 | 1,616 | 1,624 | 1,581 | 1,588 | -2.4% | 1,689,600 | 6032億2623万 | -8.87% | 17.52 | 1.95 |
| 04/23 | 1,667 | 1,682 | 1,610 | 1,627 | -3.93% | 2,069,600 | 6180億4564万 | -6.9% | 17.95 | 2 |
| 04/22 | 1,739 | 1,741 | 1,688 | 1,693 | -1.94% | 1,322,000 | 6433億1465万 | -3.48% | 18.68 | 2.08 |
| 04/21 | 1,726 | 1,742 | 1,709 | 1,727 | -0.6% | 1,434,600 | 6560億4415万 | -1.74% | 19.05 | 2.13 |
| 04/20 | 1,749 | 1,751 | 1,728 | 1,737 | +0.38% | 1,145,400 | 6600億3399万 | -1.08% | 19.17 | 2.14 |
| 04/17 | 1,735 | 1,759 | 1,730 | 1,731 | -2.07% | 988,600 | 6575億6409万 | -1.4% | 19.1 | 2.13 |
| 04/16 | 1,733 | 1,794 | 1,732 | 1,767 | +2.46% | 1,733,800 | 6714億3354万 | +0.8% | 19.5 | 2.18 |
| 04/15 | 1,679 | 1,732 | 1,679 | 1,725 | +2.1% | 1,208,600 | 6552億8418万 | -1.63% | 19.03 | 2.12 |
| 04/14 | 1,709 | 1,716 | 1,679 | 1,689 | -0.82% | 1,171,800 | 6417億9471万 | -3.71% | 18.64 | 2.08 |
| 04/13 | 1,742 | 1,747 | 1,668 | 1,703 | -3.49% | 2,164,600 | 6471億1450万 | -3.07% | 18.79 | 2.1 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 2月期 | 377 2,260 8/21 | 268 1,607 3/13 | 6,381,600 1,063,600 3/13 | - | - | 1364億1462万 2/26 |
| 2011年 2月期 | 401 2,406 4/14 | 287 1,723 11/1 | 3,992,400 665,400 7/14 | 1523億7399万 | 1091億1903万 | 1242億5510万 2/28 |
| 2012年 2月期 | 398 2,388 12/13 | 266 1,597 3/15 | 10,078,200 1,679,700 12/13 | 1512億3404万 | 1011億3934万 | 1398億3449万 2/29 |
| 2013年 2月期 | 554 3,325 2/22 | 367 2,199 3/1 | 5,267,400 877,900 2/25 | 2105億7503万 | 1392億6451万 | 1930億3239万 2/28 |
| 2014年 2月期 | 749 4,495 1/8 | 500 2,999 3/13 | 4,787,400 797,900 2/25 | 2846億7211万 | 1899億2918万 | 2480億7063万 2/28 |
| 2015年 2月期 | 997 5,980 2/19 | 638 3,830 3/14 | 5,255,400 875,900 3/27 | 3787億1841万 | 2425億5710万 | 3673億5433万 2/27 |
| 2016年 2月期 | 1,155 6,930 12/8 | 855 5,130 9/8 | 3,787,200 631,200 2/24 | 4388億8270万 | 3248億8719万 | 3362億140万 2/29 |
| 2017年 2月期 | 1,038 6,230 3/30 | 816 4,895 7/8 | 6,543,600 1,090,600 1/10 | 3945億5112万 | 3100億445万 | 3278億4184万 2/28 |
| 2018年 2月期 | 1,033 6,200 6/20 | 852 5,110 3/31 | 5,020,200 836,700 4/12 | 3926億5119万 | 3236億2058万 | 3722億8701万 2/28 |
| 2019年 2月期 | 1,128 6,770 5/17 | 680 4,080 12/27 | 5,071,200 845,200 4/11 | 4287億4977万 | 2583億8981万 | 2989億3273万 2/28 |
| 2020年 2月期 | 1,072 6,430 11/21 | 776 4,655 4/3 | 4,807,800 801,300 8/14 | 4072億1728万 | 2948億505万 | 3159億9291万 2/28 |
| 2021年 2月期 | 1,342 8,050 9/29 | 793 4,760 3/13 | 4,293,600 715,600 9/30 | 5098億1324万 | 3014億5478万 | 4587億8145万 2/26 |
| 2022年 2月期 | 1,537 9,220 6/16 | 1,050 6,300 2/21 6,300 2/17 | 4,441,200 740,200 2/24 | 5839億1032万 | 3989億8427万 | 4016億6415万 2/28 |
| 2023年 2月期 | 1,112 6,670 12/27 | 815 4,890 6/16 | 7,449,600 1,241,600 9/28 | 4224億1668万 | 3096億8779万 | 3438億405万 2/28 |
| 2024年 2月期 | 1,237 7,420 2/26 | 902 5,410 3/2 | 6,242,400 1,040,400 6/28 | 4699億1481万 | 3426億1983万 | 4252億5161万 2/29 |
| 2025年 2月期 | 1,422 2,844 10/4 | 1,055 2,110 6/26 | 9,205,400 4,602,700 6/26 | 5403億3870万 | 4008億8420万 | 4889億6985万 2/28 |
| 2026年 2月期 | 2,037 4,074 8/21 | 1,333 2,666 3/11 | 4,928,400 2,464,200 7/11 | 7740億2950万 | 5065億2004万 | 6496億9245万 2/27 |
| 最新 | 1,310 2026/9/7 | 3,754,600 | 4977億8038万 | |||
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。
