- 7649
- 2026/10/05
- 時価
- 4727億円
- PER 予
- 13.73倍
- 2010年以降
- 8.85-30.04倍
（2010-2026年） - PBR
- 1.53倍
- 2010年以降
- 1.09-3.21倍
（2010-2026年） - 配当 予
- 1.41%
- ROE 予
- 11.16%
- ROA 予
- 5.14%
- 資料
- Link
- CSV,JSON
スギ HD（7649）の株価チャート
株価
10/5
- 前日 (10/2)
- 1,235
- 始値
- 1,246
- 高値
- 1,248
- 安値
- 1,232
- 終値 +0.73%
- 1,244
- 出来高 -23.02%
- 1,699,700
乖離率
- 株価（5日）
移動平均値 - 0%
1,244 - 株価（25日）
移動平均値 - -3.04%
1,283 - 出来高（5日）
移動平均値 - -6.49%
1,817,620
2026/05/12～2026/10/05
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 | ||||||||||
| 10/05 | 1,246 | 1,248 | 1,232 | 1,244 | +0.73% | 1,699,700 | - | -3.04% | - | - |
| 10/02 | 1,248 | 1,248 | 1,223 | 1,235 | -1.04% | 2,207,900 | - | -4.11% | - | - |
| 10/01 | 1,252 | 1,257 | 1,236 | 1,248 | -0.4% | 1,673,900 | - | -3.55% | - | - |
| 09/30 | 1,242 | 1,253 | 1,224 | 1,253 | +1.21% | 1,836,000 | - | -3.54% | - | - |
| 09/29 | 1,255 | 1,260 | 1,235 | 1,238 | -1.04% | 1,670,600 | - | -4.99% | - | - |
| 09/28 | 1,277 | 1,279 | 1,243 | 1,251 | -0.64% | 2,214,300 | - | -4.43% | - | - |
| 09/25 | 1,252 | 1,268 | 1,251 | 1,259 | -0.24% | 2,371,000 | - | -4.11% | - | - |
| 09/24 | 1,233 | 1,270 | 1,228 | 1,262 | +2.1% | 2,418,100 | - | -4.18% | - | - |
| 09/18 | 1,262 | 1,271 | 1,236 | 1,236 | -2.75% | 4,670,200 | - | -6.43% | - | - |
| 09/17 | 1,253 | 1,281 | 1,252 | 1,271 | +2.09% | 2,935,200 | - | -4.29% | - | - |
| 09/16 | 1,275 | 1,289 | 1,245 | 1,245 | -3.41% | 2,329,700 | - | -6.67% | - | - |
| 09/15 | 1,308 | 1,314 | 1,284 | 1,289 | -0.69% | 1,351,600 | - | -3.88% | - | - |
| 09/14 | 1,280 | 1,298 | 1,276 | 1,298 | +2.69% | 2,224,100 | - | -3.49% | - | - |
| 09/11 | 1,259 | 1,285 | 1,259 | 1,264 | -2.09% | 3,268,600 | - | -6.3% | - | - |
| 09/10 | 1,287 | 1,305 | 1,283 | 1,291 | -1.22% | 2,724,300 | - | -4.65% | - | - |
| 09/09 | 1,310 | 1,318 | 1,290 | 1,307 | -1.21% | 2,503,800 | - | -3.68% | - | - |
| 09/08 | 1,314 | 1,324 | 1,306 | 1,323 | +0.99% | 1,628,800 | - | -2.65% | - | - |
| 09/07 | 1,308 | 1,318 | 1,296 | 1,310 | -1.5% | 3,754,600 | - | -3.82% | - | - |
| 09/04 | 1,332 | 1,343 | 1,324 | 1,330 | -0.15% | 1,599,800 | - | -2.64% | - | - |
| 09/03 | 1,317 | 1,334 | 1,295 | 1,332 | +2.62% | 3,061,200 | - | -2.92% | - | - |
| 09/02 | 1,322 | 1,322 | 1,279 | 1,298 | -1.52% | 2,514,600 | - | -5.87% | - | - |
| 09/01 | 1,330 | 1,335 | 1,312 | 1,318 | -0.23% | 2,162,600 | - | -4.91% | - | - |
| 09/01 | 株式分割 1→2 | |||||||||
| 08/31 | 1,313 | 1,329 | 1,310 | 1,321 | 0% | 2,374,900 | - | -5.03% | - | - |
| 08/28 | 1,302 | 1,339 | 1,301 | 1,321 | -1.34% | 1,427,200 | - | -5.37% | - | - |
| 08/27 | 1,352 | 1,361 | 1,337 | 1,339 | -1.9% | 2,003,000 | - | -4.43% | - | - |
| 08/26 | 1,351 | 1,372 | 1,351 | 1,365 | -0.8% | 1,396,200 | - | -2.92% | - | - |
| 08/25 | 1,390 | 1,390 | 1,374 | 1,376 | +0.44% | 1,263,000 | - | -2.34% | - | - |
| 08/24 | 1,355 | 1,376 | 1,349 | 1,370 | +0.92% | 2,624,600 | - | -3.04% | - | - |
| 08/21 | 1,385 | 1,389 | 1,349 | 1,358 | -1.99% | 2,580,000 | - | -4.13% | - | - |
| 08/20 | 1,370 | 1,388 | 1,358 | 1,385 | +2.55% | 3,108,800 | - | -2.53% | - | - |
| 08/19 | 1,365 | 1,371 | 1,328 | 1,351 | -0.3% | 2,728,600 | - | -5.23% | - | - |
| 08/18 | 1,357 | 1,366 | 1,346 | 1,355 | -0.99% | 3,179,000 | - | -5.21% | - | - |
| 08/17 | 1,400 | 1,430 | 1,357 | 1,368 | -3.49% | 2,770,400 | - | -4.6% | - | - |
| 08/14 | 1,416 | 1,429 | 1,400 | 1,418 | +0.35% | 1,502,200 | - | -1.77% | - | - |
| 08/13 | 1,406 | 1,417 | 1,396 | 1,413 | -0.18% | 1,528,800 | - | -2.72% | - | - |
| 08/12 | 1,408 | 1,419 | 1,391 | 1,415 | +0.96% | 1,715,600 | - | -3.15% | - | - |
| 08/10 | 1,410 | 1,417 | 1,393 | 1,402 | -0.53% | 1,799,200 | - | -4.59% | - | - |
| 08/07 | 1,377 | 1,414 | 1,373 | 1,409 | +2.21% | 1,904,200 | - | -4.47% | - | - |
| 08/06 | 1,354 | 1,379 | 1,351 | 1,379 | +1.32% | 2,503,000 | - | -6.98% | - | - |
| 08/05 | 1,353 | 1,365 | 1,341 | 1,361 | -0.04% | 1,599,600 | - | -8.57% | - | - |
| 08/04 | 1,400 | 1,406 | 1,349 | 1,361 | -2.44% | 1,869,800 | - | -9.02% | - | - |
| 08/03 | 1,401 | 1,407 | 1,378 | 1,395 | -1.17% | 1,883,000 | - | -7.37% | - | - |
| 07/31 | 1,442 | 1,450 | 1,407 | 1,412 | -4.95% | 1,929,400 | - | -6.65% | - | - |
| 07/30 | 1,508 | 1,515 | 1,450 | 1,485 | -2.04% | 1,941,800 | - | -2.11% | - | - |
| 07/29 | 1,474 | 1,526 | 1,466 | 1,516 | +4.19% | 2,867,200 | - | -0.2% | - | - |
| 07/28 | 1,458 | 1,465 | 1,443 | 1,455 | +1.08% | 2,111,000 | - | -4.34% | - | - |
| 07/27 | 1,451 | 1,451 | 1,422 | 1,440 | -0.79% | 1,738,800 | - | -5.61% | - | - |
| 07/24 | 1,431 | 1,455 | 1,420 | 1,451 | +0.83% | 1,407,400 | - | -5.16% | - | - |
| 07/23 | 1,453 | 1,453 | 1,430 | 1,439 | -1.67% | 1,590,600 | - | -6.13% | - | - |
| 07/22 | 1,426 | 1,464 | 1,418 | 1,464 | +1.63% | 2,699,800 | - | -4.72% | - | - |
| 07/21 | 1,454 | 1,473 | 1,426 | 1,440 | -2.57% | 2,290,000 | - | -6.31% | - | - |
| 07/17 | 1,464 | 1,494 | 1,464 | 1,478 | +1.27% | 1,588,600 | - | -3.9% | - | - |
| 07/16 | 1,463 | 1,484 | 1,454 | 1,460 | -1.58% | 1,962,800 | - | -5.1% | - | - |
| 07/15 | 1,501 | 1,505 | 1,472 | 1,483 | -0.1% | 1,519,600 | - | -3.64% | - | - |
| 07/14 | 1,463 | 1,490 | 1,431 | 1,485 | +1.89% | 2,554,400 | - | -3.54% | - | - |
| 07/13 | 1,476 | 1,480 | 1,444 | 1,457 | -0.27% | 2,817,200 | - | -5.33% | - | - |
| 07/10 | 1,431 | 1,474 | 1,391 | 1,461 | -8.06% | 4,914,000 | - | -5.07% | - | - |
| 07/09 | 1,644 | 1,650 | 1,581 | 1,589 | -3.32% | 2,922,200 | - | +3.32% | - | - |
| 07/08 | 1,642 | 1,665 | 1,630 | 1,644 | +0.12% | 1,880,400 | - | +7.35% | - | - |
| 07/07 | 1,610 | 1,657 | 1,601 | 1,642 | +1.96% | 1,333,000 | - | +7.85% | - | - |
| 07/06 | 1,585 | 1,619 | 1,581 | 1,610 | +2.25% | 874,000 | - | +6.41% | - | - |
| 07/03 | 1,598 | 1,599 | 1,575 | 1,575 | +0.74% | 820,000 | - | +4.76% | - | - |
| 07/02 | 1,558 | 1,579 | 1,544 | 1,563 | +2.19% | 1,053,200 | - | +4.55% | - | - |
| 07/01 | 1,560 | 1,575 | 1,519 | 1,530 | -2.89% | 1,013,800 | - | +2.79% | - | - |
| 06/30 | 1,598 | 1,616 | 1,564 | 1,575 | -1.13% | 1,649,600 | - | +6.2% | - | - |
| 06/29 | 1,550 | 1,610 | 1,550 | 1,593 | +3.04% | 1,873,800 | - | +8% | - | - |
| 06/26 | 1,550 | 1,553 | 1,518 | 1,546 | +0.36% | 877,600 | - | +5.31% | - | - |
| 06/25 | 1,560 | 1,567 | 1,538 | 1,541 | -0.29% | 1,111,000 | - | +5.23% | - | - |
| 06/24 | 1,538 | 1,564 | 1,531 | 1,545 | -0.64% | 1,313,600 | - | +5.68% | - | - |
| 06/23 | 1,559 | 1,573 | 1,549 | 1,555 | -0.26% | 1,718,600 | - | +6.51% | - | - |
| 06/22 | 1,583 | 1,587 | 1,542 | 1,559 | -0.61% | 3,077,400 | - | +6.85% | - | - |
| 06/19 | 1,509 | 1,569 | 1,497 | 1,569 | +3.29% | 4,105,000 | - | +7.65% | - | - |
| 06/18 | 1,515 | 1,534 | 1,494 | 1,519 | -0.26% | 1,664,800 | - | +4.29% | - | - |
| 06/17 | 1,524 | 1,584 | 1,521 | 1,523 | +1.5% | 2,415,000 | - | +4.64% | - | - |
| 06/16 | 1,456 | 1,508 | 1,446 | 1,500 | +2.7% | 1,850,400 | - | +3.09% | - | - |
| 06/15 | 1,463 | 1,481 | 1,450 | 1,461 | -0.14% | 915,600 | - | +0.38% | - | - |
| 06/12 | 1,481 | 1,494 | 1,451 | 1,463 | -1.45% | 1,235,800 | - | +0.24% | - | - |
| 06/11 | 1,505 | 1,521 | 1,475 | 1,484 | -0.87% | 1,123,400 | - | +1.44% | - | - |
| 06/10 | 1,490 | 1,498 | 1,474 | 1,497 | +1.98% | 997,200 | - | +2.11% | - | - |
| 06/09 | 1,487 | 1,490 | 1,458 | 1,468 | -0.27% | 1,472,600 | - | -0.07% | - | - |
| 06/08 | 1,534 | 1,534 | 1,449 | 1,472 | +3.26% | 1,834,000 | - | -0.07% | - | - |
| 06/05 | 1,432 | 1,450 | 1,418 | 1,426 | +0.07% | 920,600 | - | -3.62% | - | - |
| 06/04 | 1,440 | 1,464 | 1,424 | 1,425 | -0.04% | 1,878,800 | - | -4.14% | - | - |
| 06/03 | 1,378 | 1,426 | 1,377 | 1,425 | +2.26% | 1,644,600 | - | -4.49% | - | - |
| 06/02 | 1,370 | 1,400 | 1,343 | 1,394 | +0.98% | 1,946,600 | - | -7.1% | - | - |
| 06/01 | 1,381 | 1,384 | 1,347 | 1,380 | +0.25% | 2,866,200 | - | -8.73% | - | - |
| 05/29 | 1,370 | 1,404 | 1,365 | 1,377 | -0.54% | 2,400,400 | - | -9.8% | - | - |
| 05/28 | 1,398 | 1,420 | 1,378 | 1,384 | -0.18% | 1,386,600 | - | -10.13% | - | - |
| 05/27 | 1,375 | 1,393 | 1,364 | 1,387 | -0.82% | 1,527,200 | - | -10.78% | - | - |
| 05/26 | 1,392 | 1,403 | 1,381 | 1,398 | -0.04% | 1,427,400 | - | -10.96% | - | - |
| 05/25 | 1,435 | 1,437 | 1,379 | 1,399 | -3.78% | 2,021,600 | - | -11.66% | - | - |
| 05/22 | 1,476 | 1,476 | 1,452 | 1,454 | -2.02% | 1,144,600 | - | -8.81% | - | - |
| 05/21 | 1,489 | 1,497 | 1,475 | 1,484 | -0.8% | 1,270,000 | - | -7.51% | - | - |
| 05/20 | 1,537 | 1,542 | 1,481 | 1,496 | -2.67% | 1,127,000 | - | -7.4% | - | - |
| 05/19 | 1,528 | 1,551 | 1,514 | 1,537 | +1.55% | 1,642,200 | - | -5.56% | - | - |
| 05/18 | 1,556 | 1,577 | 1,509 | 1,513 | -1.79% | 1,611,400 | - | -7.69% | - | - |
| 05/15 | 1,500 | 1,543 | 1,499 | 1,541 | +3.15% | 1,386,600 | - | -6.81% | - | - |
| 05/14 | 1,529 | 1,536 | 1,471 | 1,494 | -1.84% | 1,494,800 | - | -10.3% | - | - |
| 05/13 | 1,520 | 1,548 | 1,517 | 1,522 | +0.66% | 1,249,600 | - | -9.38% | - | - |
| 05/12 | 1,540 | 1,548 | 1,512 | 1,512 | -2.58% | 1,102,800 | - | -10.56% | - | - |
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 | 540 3,240 8/12 | 308 1,847 11/21 | 7,815,000 1,302,500 4/23 | - | - | +17.23% 12/15 | -21.45% 10/10 |
| 2010年 2月期 | 377 2,260 8/21 | 268 1,607 3/13 | 6,381,600 1,063,600 3/13 | - | - | +9.31% 8/20 | -10.36% 9/17 |
| 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 | +9.09% 7/14 | -12.81% 3/15 |
| 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 | +9.61% 12/13 | -5.06% 8/9 |
| 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 | +10.32% 1/15 | -5.59% 11/16 |
| 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 | +15.62% 7/4 | -9.74% 5/28 |
| 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 | +12.72% 1/21 | -6.57% 10/17 |
| 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 | +10.47% 12/3 | -13.63% 2/12 |
| 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 | +6.64% 6/8 | -13.06% 7/8 |
| 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 | +6.65% 5/8 | -9.52% 7/7 |
| 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 | +7.55% 4/20 | -15.45% 12/25 |
| 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 | +12.91% 4/25 | -7.71% 3/16 |
| 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 | +13.9% 4/22 | -8.04% 10/15 |
| 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 | +7.61% 8/20 | -10.51% 12/1 |
| 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 | +12.96% 6/29 | -9.49% 1/4 |
| 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 | +8% 6/29 | -7.48% 10/2 |
| 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 | +9.7% 7/31 | -7.24% 6/26 |
| 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 | +12.04% 7/15 | -9.43% 10/2 |
| 最新 | 1,244 2026/10/5 | 1,699,700 | 4727億137万 | -3.04% 1,283 | |||
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）
- 2026/10/05 vs 2025/12/30
- -32%（0.68倍）
- 過去安値
296円（2001/09/13） - 321%（4.21倍）
1,244円（10/5）
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。
