スギ HD（7649）の株価チャート
株価
4/17
- 前日 (4/16)
- 3,534
- 始値
- 3,470
- 高値
- 3,517
- 安値
- 3,459
- 終値 -2.07%
- 3,461
- 出来高 -42.98%
- 494,300
乖離率
- 株価（5日）
移動平均値 - +0.44%
3,446 - 株価（25日）
移動平均値 - -1.4%
3,510 - 出来高（5日）
移動平均値 - -31.98%
726,740
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 3,470 | 3,517 | 3,459 | 3,461 | -2.07% | 494,300 | 6575億6409万 | -1.4% | 19.1 | 2.16 |
| 04/16 | 3,465 | 3,587 | 3,463 | 3,534 | +2.46% | 866,900 | 6714億3354万 | +0.8% | 19.5 | 2.2 |
| 04/15 | 3,357 | 3,463 | 3,357 | 3,449 | +2.1% | 604,300 | 6552億8418万 | -1.6% | 19.03 | 2.15 |
| 04/14 | 3,417 | 3,431 | 3,357 | 3,378 | -0.82% | 585,900 | 6417億9471万 | -3.71% | 18.64 | 2.1 |
| 04/13 | 3,484 | 3,494 | 3,336 | 3,406 | -3.49% | 1,082,300 | 6471億1450万 | -3.07% | 18.79 | 2.12 |
| 04/10 | 3,523 | 3,570 | 3,463 | 3,529 | -1.78% | 1,157,500 | 6704億8358万 | +0.31% | 19.47 | 2.2 |
| 04/09 | 3,691 | 3,730 | 3,593 | 3,593 | -1.07% | 724,800 | 6826億4310万 | +2.19% | 19.82 | 2.24 |
| 04/08 | 3,750 | 3,751 | 3,632 | 3,632 | -2.37% | 871,800 | 6900億5281万 | +3.48% | 20.04 | 2.26 |
| 04/07 | 3,697 | 3,720 | 3,669 | 3,720 | +0.57% | 419,600 | 7067億7215万 | +6.13% | 20.52 | 2.32 |
| 04/06 | 3,671 | 3,710 | 3,647 | 3,699 | +0.6% | 404,000 | 7027億8230万 | +5.72% | 20.41 | 2.3 |
| 04/03 | 3,670 | 3,722 | 3,633 | 3,677 | +2.14% | 795,300 | 6986億247万 | +5.21% | 20.29 | 2.29 |
| 04/02 | 3,596 | 3,701 | 3,584 | 3,600 | +0.22% | 924,500 | 6839億7305万 | +3.21% | 19.86 | 2.24 |
| 04/01 | 3,538 | 3,618 | 3,526 | 3,592 | +3.34% | 758,400 | 6824億5311万 | +3.01% | 19.82 | 2.24 |
| 03/31 | 3,484 | 3,502 | 3,446 | 3,476 | +1.19% | 567,000 | 6604億1397万 | -0.23% | 19.18 | 2.17 |
| 03/30 | 3,362 | 3,438 | 3,361 | 3,435 | -0.84% | 630,200 | 6526億2428万 | -1.43% | 18.95 | 2.14 |
| 03/27 | 3,422 | 3,466 | 3,415 | 3,464 | +1.64% | 566,200 | 6581億3406万 | -0.72% | 19.11 | 2.16 |
| 03/26 | 3,419 | 3,437 | 3,396 | 3,408 | +0.5% | 620,700 | 6474億9448万 | -2.43% | 18.8 | 2.12 |
| 03/25 | 3,478 | 3,500 | 3,391 | 3,391 | -2.67% | 575,700 | 6442億6461万 | -3.11% | 18.71 | 2.11 |
| 03/24 | 3,477 | 3,508 | 3,458 | 3,484 | +2.26% | 660,200 | 6619億3391万 | -0.71% | 19.22 | 2.17 |
| 03/23 | 3,429 | 3,466 | 3,393 | 3,407 | -1.13% | 750,200 | 6473億449万 | -3.18% | 18.8 | 2.12 |
| 03/19 | 3,537 | 3,572 | 3,446 | 3,446 | -5.04% | 654,200 | 6547億1420万 | -2.46% | 19.01 | 2.15 |
| 03/18 | 3,587 | 3,683 | 3,554 | 3,629 | +4.01% | 1,038,700 | 6894億8283万 | +2.57% | 20.02 | 2.26 |
| 03/17 | 3,497 | 3,519 | 3,467 | 3,489 | +1.37% | 650,400 | 6628億8388万 | -1.3% | 19.25 | 2.17 |
| 03/16 | 3,468 | 3,469 | 3,399 | 3,442 | +1.29% | 598,300 | 6539億5423万 | -2.69% | 18.99 | 2.14 |
| 03/13 | 3,366 | 3,445 | 3,360 | 3,398 | +0.68% | 588,400 | 6455億9456万 | -4.09% | 18.75 | 2.12 |
| 03/12 | 3,440 | 3,451 | 3,375 | 3,375 | -3.85% | 670,100 | 6412億2473万 | -4.88% | 18.62 | 2.1 |
| 03/11 | 3,554 | 3,560 | 3,503 | 3,510 | -0.48% | 516,500 | 6668億7372万 | -1.24% | 19.37 | 2.19 |
| 03/10 | 3,587 | 3,587 | 3,508 | 3,527 | +0.28% | 779,800 | 6701億359万 | -0.82% | 19.46 | 2.2 |
| 03/09 | 3,424 | 3,533 | 3,409 | 3,517 | +0.17% | 940,100 | 6682億367万 | -1.12% | 19.4 | 2.19 |
| 03/06 | 3,506 | 3,516 | 3,434 | 3,511 | +1.09% | 853,900 | 6670億6371万 | -1.46% | 19.37 | 2.19 |
| 03/05 | 3,481 | 3,575 | 3,454 | 3,473 | +0.4% | 792,400 | 6598億4400万 | -2.74% | 19.16 | 2.16 |
| 03/04 | 3,450 | 3,490 | 3,420 | 3,459 | -1.11% | 683,600 | 6571億8410万 | -3.49% | 19.08 | 2.16 |
| 03/03 | 3,570 | 3,599 | 3,491 | 3,498 | -1.91% | 624,400 | 6645億9381万 | -2.78% | 19.3 | 2.18 |
| 03/02 | 3,546 | 3,619 | 3,523 | 3,566 | -0.67% | 837,800 | 6775億1330万 | -1.25% | 19.68 | 2.22 |
| 02/27 | 3,547 | 3,596 | 3,523 | 3,590 | +2.05% | 617,500 | 6820億7312万 | -0.86% | 14.44 | 2.24 |
| 02/26 | 3,579 | 3,580 | 3,505 | 3,518 | -1.54% | 1,283,200 | 6683億9366万 | -3.09% | 14.15 | 2.19 |
| 02/25 | 3,607 | 3,610 | 3,549 | 3,573 | +1.59% | 1,938,900 | 6788億4325万 | -2% | 14.37 | 2.23 |
| 02/24 | 3,404 | 3,539 | 3,393 | 3,517 | +0.69% | 1,986,500 | 6682億367万 | -3.8% | 14.15 | 2.19 |
| 02/20 | 3,543 | 3,543 | 3,445 | 3,493 | -1.3% | 1,010,800 | 6636億4385万 | -4.75% | 14.05 | 2.18 |
| 02/19 | 3,571 | 3,584 | 3,539 | 3,539 | -0.78% | 754,300 | 6723億8350万 | -3.91% | 14.24 | 2.21 |
| 02/18 | 3,592 | 3,655 | 3,562 | 3,567 | -0.06% | 621,700 | 6777億329万 | -3.33% | 14.35 | 2.22 |
| 02/17 | 3,649 | 3,649 | 3,547 | 3,569 | -1.84% | 460,800 | 6780億8328万 | -3.38% | 14.36 | 2.22 |
| 02/16 | 3,662 | 3,686 | 3,598 | 3,636 | -2.57% | 629,100 | 6908億1278万 | -1.7% | 14.63 | 2.27 |
| 02/13 | 3,784 | 3,798 | 3,674 | 3,732 | -0.35% | 688,800 | 7090億5206万 | +1.03% | 15.01 | 2.33 |
| 02/12 | 3,638 | 3,771 | 3,627 | 3,745 | +4.4% | 712,300 | 7115億2196万 | +1.55% | 15.07 | 2.33 |
| 02/10 | 3,530 | 3,614 | 3,520 | 3,587 | +1.38% | 341,100 | 6815億314万 | -2.69% | 14.43 | 2.23 |
| 02/09 | 3,561 | 3,573 | 3,492 | 3,538 | 0% | 675,700 | 6721億9351万 | -4.09% | 14.23 | 2.2 |
| 02/06 | 3,629 | 3,643 | 3,531 | 3,538 | -1.78% | 556,900 | 6721億9351万 | -4.25% | 14.23 | 2.2 |
| 02/05 | 3,596 | 3,638 | 3,556 | 3,602 | +2.01% | 471,100 | 6843億5303万 | -2.67% | 14.49 | 2.24 |
| 02/04 | 3,560 | 3,586 | 3,526 | 3,531 | +0.74% | 507,200 | 6708億6356万 | -4.7% | 14.21 | 2.2 |
| 02/03 | 3,533 | 3,568 | 3,498 | 3,505 | -1.49% | 924,900 | 6659億2376万 | -5.55% | 14.1 | 2.18 |
| 02/02 | 3,635 | 3,635 | 3,543 | 3,558 | -0.03% | 511,300 | 6759億9336万 | -4.33% | 14.31 | 2.22 |
| 01/30 | 3,671 | 3,671 | 3,559 | 3,559 | -2.76% | 883,500 | 6761億8335万 | -4.41% | 14.32 | 2.22 |
| 01/29 | 3,680 | 3,680 | 3,616 | 3,660 | -1.74% | 413,400 | 6953億7260万 | -1.72% | 14.73 | 2.28 |
| 01/28 | 3,743 | 3,765 | 3,695 | 3,725 | -2.1% | 376,800 | 7077億2211万 | +0.03% | 14.99 | 2.32 |
| 01/27 | 3,841 | 3,850 | 3,782 | 3,805 | +0.24% | 455,600 | 7229億2151万 | +2.26% | 15.31 | 2.37 |
| 01/26 | 3,824 | 3,857 | 3,782 | 3,796 | -0.73% | 443,300 | 7212億1158万 | +2.29% | 15.27 | 2.37 |
| 01/23 | 3,808 | 3,827 | 3,774 | 3,824 | +0.16% | 395,300 | 7265億3137万 | +3.18% | 15.38 | 2.38 |
| 01/22 | 3,789 | 3,843 | 3,785 | 3,818 | +0.32% | 471,100 | 7253億9141万 | +3.13% | 15.36 | 2.38 |
| 01/21 | 3,938 | 3,982 | 3,805 | 3,806 | -3.35% | 636,600 | 7231億1150万 | +2.98% | 15.31 | 2.37 |
| 01/20 | 3,846 | 3,967 | 3,791 | 3,938 | +3.01% | 639,400 | 7481億9052万 | +6.75% | 15.84 | 2.45 |
| 01/19 | 3,835 | 3,916 | 3,814 | 3,823 | +1% | 768,500 | 7263億4138万 | +3.89% | 15.38 | 2.38 |
| 01/16 | 3,817 | 3,851 | 3,692 | 3,785 | -2.45% | 1,141,800 | 7191億2166万 | +3.02% | 15.23 | 2.36 |
| 01/15 | 3,742 | 3,880 | 3,741 | 3,880 | +4.3% | 885,600 | 7371億7095万 | +5.78% | 15.61 | 2.42 |
| 01/14 | 3,667 | 3,737 | 3,651 | 3,720 | +1.58% | 525,900 | 7067億7215万 | +1.72% | 14.97 | 2.32 |
| 01/13 | 3,700 | 3,710 | 3,647 | 3,662 | -0.81% | 1,012,000 | 6957億5258万 | +0.27% | 14.73 | 2.28 |
| 01/09 | 3,760 | 3,811 | 3,661 | 3,692 | +4.65% | 1,443,200 | 7014億5236万 | +1.15% | 14.85 | 2.3 |
| 01/08 | 3,579 | 3,598 | 3,528 | 3,528 | -1.37% | 536,600 | 6702億9358万 | -3.29% | 14.19 | 2.2 |
| 01/07 | 3,644 | 3,648 | 3,570 | 3,577 | -2.88% | 616,300 | 6796億322万 | -2.05% | 14.39 | 2.23 |
| 01/06 | 3,662 | 3,703 | 3,640 | 3,683 | +0.49% | 477,200 | 6997億4242万 | +0.71% | 14.82 | 2.29 |
| 01/05 | 3,682 | 3,706 | 3,650 | 3,665 | -0.54% | 444,600 | 6963億2256万 | +0.14% | 14.75 | 2.28 |
| 2025 | ||||||||||
| 12/30 | 3,720 | 3,727 | 3,685 | 3,685 | -0.41% | 276,100 | 7001億2241万 | +0.63% | 14.83 | 2.3 |
| 12/29 | 3,700 | 3,727 | 3,672 | 3,700 | +0.05% | 231,200 | 7029億7230万 | +1.04% | 14.89 | 2.31 |
| 12/26 | 3,706 | 3,734 | 3,695 | 3,698 | +0.27% | 241,700 | 7025億9231万 | +0.93% | 14.88 | 2.3 |
| 12/25 | 3,700 | 3,700 | 3,660 | 3,688 | -0.16% | 133,200 | 7006億9239万 | +0.71% | 14.84 | 2.3 |
| 12/24 | 3,684 | 3,713 | 3,663 | 3,694 | +0.85% | 313,200 | 7018億3234万 | +0.96% | 14.86 | 2.3 |
| 12/23 | 3,593 | 3,671 | 3,593 | 3,663 | +1.95% | 356,800 | 6959億4257万 | +0.22% | 14.74 | 2.28 |
| 12/22 | 3,667 | 3,680 | 3,588 | 3,593 | -1.43% | 385,500 | 6826億4310万 | -1.48% | 14.46 | 2.24 |
| 12/19 | 3,645 | 3,667 | 3,618 | 3,645 | -0.16% | 489,700 | 6925億2271万 | +0.05% | 14.66 | 2.27 |
| 12/18 | 3,614 | 3,680 | 3,592 | 3,651 | +2.21% | 405,600 | 6936億6266万 | +0.3% | 14.69 | 2.27 |
| 12/17 | 3,691 | 3,691 | 3,572 | 3,572 | -2.35% | 477,500 | 6786億5326万 | -1.71% | 14.37 | 2.23 |
| 12/16 | 3,714 | 3,719 | 3,658 | 3,658 | -2.06% | 419,600 | 6949億9261万 | +0.69% | 14.72 | 2.28 |
| 12/15 | 3,710 | 3,741 | 3,686 | 3,735 | +2.33% | 516,700 | 7096億2203万 | +2.95% | 15.03 | 2.33 |
| 12/12 | 3,668 | 3,679 | 3,622 | 3,650 | +0.05% | 443,700 | 6934億7267万 | +0.88% | 14.68 | 2.27 |
| 12/11 | 3,724 | 3,724 | 3,610 | 3,648 | -1.72% | 392,100 | 6930億9269万 | +1.14% | 14.68 | 2.27 |
| 12/10 | 3,695 | 3,728 | 3,658 | 3,712 | +1.5% | 367,500 | 7052億5221万 | +3.23% | 14.93 | 2.31 |
| 12/09 | 3,672 | 3,696 | 3,633 | 3,657 | +0.3% | 376,300 | 6948億262万 | +2.09% | 14.71 | 2.28 |
| 12/08 | 3,599 | 3,646 | 3,568 | 3,646 | +1.31% | 380,300 | 6927億1270万 | +2.16% | 14.67 | 2.27 |
| 12/05 | 3,598 | 3,638 | 3,577 | 3,599 | +0.19% | 473,200 | 6837億8305万 | +1.21% | 14.48 | 2.24 |
| 12/04 | 3,601 | 3,617 | 3,564 | 3,592 | -0.42% | 453,100 | 6824億5311万 | +1.38% | 14.45 | 2.24 |
| 12/03 | 3,626 | 3,636 | 3,573 | 3,607 | -1.42% | 435,300 | 6853億299万 | +2.04% | 14.51 | 2.25 |
| 12/02 | 3,645 | 3,675 | 3,621 | 3,659 | +0.8% | 234,800 | 6951億8260万 | +3.68% | 14.72 | 2.28 |
| 12/01 | 3,678 | 3,713 | 3,618 | 3,630 | -1.52% | 371,700 | 6896億7282万 | +3.07% | 14.6 | 2.26 |
| 11/28 | 3,755 | 3,755 | 3,670 | 3,686 | -1.99% | 348,100 | 7003億1240万 | +4.75% | 14.83 | 2.38 |
| 11/27 | 3,730 | 3,762 | 3,703 | 3,761 | +0.89% | 301,200 | 7145億6184万 | +7.06% | 15.13 | 2.43 |
| 11/26 | 3,700 | 3,743 | 3,668 | 3,728 | +1.41% | 632,600 | 7082億9209万 | +6.48% | 15 | 2.4 |
| 11/25 | 3,689 | 3,722 | 3,654 | 3,676 | -1.97% | 576,500 | 6984億1248万 | +5.27% | 14.79 | 2.37 |
| 11/21 | 3,695 | 3,756 | 3,677 | 3,750 | +2.85% | 788,300 | 7124億7192万 | +7.6% | 15.09 | 2.42 |
| 11/20 | 3,570 | 3,690 | 3,570 | 3,646 | +1.03% | 714,000 | 6927億1270万 | +4.89% | 14.67 | 2.35 |
| 11/19 | 3,550 | 3,627 | 3,504 | 3,609 | +0.28% | 676,300 | 6856億8298万 | +4.13% | 14.52 | 2.33 |
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 | |
| 2009年 2月期 | 1,080 3,240 8/12 | 616 1,847 11/21 | 3,907,500 1,302,500 4/23 | - | - | +17.23% 12/15 | -21.45% 10/10 |
| 2010年 2月期 | 753 2,260 8/21 | 536 1,607 3/13 | 3,190,800 1,063,600 3/13 | - | - | +9.31% 8/20 | -10.36% 9/17 |
| 2011年 2月期 | 802 2,406 4/14 | 574 1,723 11/1 | 1,996,200 665,400 7/14 | 1523億7399万 | 1091億1903万 | +9.09% 7/14 | -12.81% 3/15 |
| 2012年 2月期 | 796 2,388 12/13 | 532 1,597 3/15 | 5,039,100 1,679,700 12/13 | 1512億3404万 | 1011億3934万 | +9.61% 12/13 | -5.06% 8/9 |
| 2013年 2月期 | 1,108 3,325 2/22 | 733 2,199 3/1 | 2,633,700 877,900 2/25 | 2105億7503万 | 1392億6451万 | +10.32% 1/15 | -5.59% 11/16 |
| 2014年 2月期 | 1,498 4,495 1/8 | 1,000 2,999 3/13 | 2,393,700 797,900 2/25 | 2846億7211万 | 1899億2918万 | +15.62% 7/4 | -9.74% 5/28 |
| 2015年 2月期 | 1,993 5,980 2/19 | 1,277 3,830 3/14 | 2,627,700 875,900 3/27 | 3787億1841万 | 2425億5710万 | +12.72% 1/21 | -6.57% 10/17 |
| 2016年 2月期 | 2,310 6,930 12/8 | 1,710 5,130 9/8 | 1,893,600 631,200 2/24 | 4388億8270万 | 3248億8719万 | +10.47% 12/3 | -13.63% 2/12 |
| 2017年 2月期 | 2,077 6,230 3/30 | 1,632 4,895 7/8 | 3,271,800 1,090,600 1/10 | 3945億5112万 | 3100億445万 | +6.64% 6/8 | -13.06% 7/8 |
| 2018年 2月期 | 2,067 6,200 6/20 | 1,703 5,110 3/31 | 2,510,100 836,700 4/12 | 3926億5119万 | 3236億2058万 | +6.65% 5/8 | -9.52% 7/7 |
| 2019年 2月期 | 2,257 6,770 5/17 | 1,360 4,080 12/27 | 2,535,600 845,200 4/11 | 4287億4977万 | 2583億8981万 | +7.55% 4/20 | -15.45% 12/25 |
| 2020年 2月期 | 2,143 6,430 11/21 | 1,552 4,655 4/3 | 2,403,900 801,300 8/14 | 4072億1728万 | 2948億505万 | +12.91% 4/25 | -7.71% 3/16 |
| 2021年 2月期 | 2,683 8,050 9/29 | 1,587 4,760 3/13 | 2,146,800 715,600 9/30 | 5098億1324万 | 3014億5478万 | +13.9% 4/22 | -8.04% 10/15 |
| 2022年 2月期 | 3,073 9,220 6/16 | 2,100 6,300 2/21 6,300 2/17 | 2,220,600 740,200 2/24 | 5839億1032万 | 3989億8427万 | +7.61% 8/20 | -10.51% 12/1 |
| 2023年 2月期 | 2,223 6,670 12/27 | 1,630 4,890 6/16 | 3,724,800 1,241,600 9/28 | 4224億1668万 | 3096億8779万 | +12.96% 6/29 | -9.49% 1/4 |
| 2024年 2月期 | 2,473 7,420 2/26 | 1,803 5,410 3/2 | 3,121,200 1,040,400 6/28 | 4699億1481万 | 3426億1983万 | +8% 6/29 | -7.48% 10/2 |
| 2025年 2月期 | 2,844 10/4 | 2,110 6/26 | 4,602,700 6/26 | 5403億3870万 | 4008億8420万 | +9.7% 7/31 | -7.24% 6/26 |
| 2026年 2月期 | 4,074 8/21 | 2,666 3/11 | 2,464,200 7/11 | 7740億2950万 | 5065億2004万 | +12.04% 7/15 | -9.43% 10/2 |
| 最新 | 3,461 2026/4/17 | 494,300 | 6575億6409万 | -1.4% 3,510 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -27%（0.73倍）
- 2003/12/30 vs 2002/12/30
- 69%（1.69倍）
- 2004/12/30 vs 2003/12/30
- -6%（0.94倍）
- 2005/12/30 vs 2004/12/30
- 62%（1.62倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/29
- 46%（1.46倍）
- 2008/12/30 vs 2007/12/28
- -26%（0.74倍）
- 2009/12/30 vs 2008/12/30
- -14%（0.86倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- 15%（1.15倍）
- 2012/12/28 vs 2011/12/30
- 35%（1.35倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- 15%（1.15倍）
- 2015/12/30 vs 2014/12/30
- 36%（1.36倍）
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- 3%（1.03倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- 20%（1.2倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/12/30 vs 2023/12/29
- 14%（1.14倍）
- 2025/12/30 vs 2024/12/30
- 49%（1.49倍）
- 2026/04/17 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
296円（2001/09/13） - 1070%（11.7倍）
3,461円（4/17）
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。
