| 2026 |
| 04/01 | 3,538 | 3,618 | 3,526 | 3,592 | +3.34% | 758,400 | 6824億5311万 | +3.01% |
| 03/31 | 3,484 | 3,502 | 3,446 | 3,476 | +1.19% | 567,000 | 6604億1397万 | -0.23% |
| 03/30 | 3,362 | 3,438 | 3,361 | 3,435 | -0.84% | 630,200 | 6526億2428万 | -1.43% |
| 03/27 | 3,422 | 3,466 | 3,415 | 3,464 | +1.64% | 566,200 | 6581億3406万 | -0.72% |
| 03/26 | 3,419 | 3,437 | 3,396 | 3,408 | +0.5% | 620,700 | 6474億9448万 | -2.43% |
| 03/25 | 3,478 | 3,500 | 3,391 | 3,391 | -2.67% | 575,700 | 6442億6461万 | -3.11% |
| 03/24 | 3,477 | 3,508 | 3,458 | 3,484 | +2.26% | 660,200 | 6619億3391万 | -0.71% |
| 03/23 | 3,429 | 3,466 | 3,393 | 3,407 | -1.13% | 750,200 | 6473億449万 | -3.18% |
| 03/19 | 3,537 | 3,572 | 3,446 | 3,446 | -5.04% | 654,200 | 6547億1420万 | -2.46% |
| 03/18 | 3,587 | 3,683 | 3,554 | 3,629 | +4.01% | 1,038,700 | 6894億8283万 | +2.57% |
| 03/17 | 3,497 | 3,519 | 3,467 | 3,489 | +1.37% | 650,400 | 6628億8388万 | -1.3% |
| 03/17 | （空売り報告）Citigroup Global Markets Limited 136,400株（0.07%）-1.75%義務消失 |
| 03/16 | 3,468 | 3,469 | 3,399 | 3,442 | +1.29% | 598,300 | 6539億5423万 | -2.69% |
| 03/13 | （IR情報）15:30 スギホールディングス株式会社2026年2月度月次速報に関するお知らせ |
| 03/13 | 3,366 | 3,445 | 3,360 | 3,398 | +0.68% | 588,400 | 6455億9456万 | -4.09% |
| 03/12 | 3,440 | 3,451 | 3,375 | 3,375 | -3.85% | 670,100 | 6412億2473万 | -4.88% |
| 03/12 | （空売り報告）シティグループ証券 1,258株（0%）-0.88%義務消失 |
| 03/12 | （空売り報告）Citigroup Global Markets Limited 3,458,600株（1.82%）+0.89% |
| 03/11 | 3,554 | 3,560 | 3,503 | 3,510 | -0.48% | 516,500 | 6668億7372万 | -1.24% |
| 03/11 | （空売り報告）シティグループ証券 1,679,758株（0.88%）-0.88% |
| 03/11 | （空売り報告）Citigroup Global Markets Limited 1,767,500株（0.93%）新規 |
| 03/10 | 3,587 | 3,587 | 3,508 | 3,527 | +0.28% | 779,800 | 6701億359万 | -0.82% |
| 03/09 | 3,424 | 3,533 | 3,409 | 3,517 | +0.17% | 940,100 | 6682億367万 | -1.12% |
| 03/06 | （IR情報）16:00 第１回無担保普通社債（社債間限定同順位特約付）の発行条件決定に関するお知らせ |
| 03/06 | 3,506 | 3,516 | 3,434 | 3,511 | +1.09% | 853,900 | 6670億6371万 | -1.46% |
| 03/05 | 3,481 | 3,575 | 3,454 | 3,473 | +0.4% | 792,400 | 6598億4400万 | -2.74% |
| 03/04 | （IR情報）15:30 モンゴルにおける合弁会社設立に関するお知らせ |
| 03/04 | 3,450 | 3,490 | 3,420 | 3,459 | -1.11% | 683,600 | 6571億8410万 | -3.49% |
| 03/03 | 3,570 | 3,599 | 3,491 | 3,498 | -1.91% | 624,400 | 6645億9381万 | -2.78% |
| 03/02 | 3,546 | 3,619 | 3,523 | 3,566 | -0.67% | 837,800 | 6775億1330万 | -1.25% |
| 02/27 | 3,547 | 3,596 | 3,523 | 3,590 | +2.05% | 617,500 | 6820億7312万 | -0.86% |
| 02/26 | 3,579 | 3,580 | 3,505 | 3,518 | -1.54% | 1,283,200 | 6683億9366万 | -3.09% |
| 02/25 | 3,607 | 3,610 | 3,549 | 3,573 | +1.59% | 1,938,900 | 6788億4325万 | -2% |
| 02/24 | 3,404 | 3,539 | 3,393 | 3,517 | +0.69% | 1,986,500 | 6682億367万 | -3.8% |
| 02/20 | 3,543 | 3,543 | 3,445 | 3,493 | -1.3% | 1,010,800 | 6636億4385万 | -4.75% |
| 02/20 | （空売り報告）シティグループ証券 3,353,747株（1.76%）+0.89% |
| 02/19 | 3,571 | 3,584 | 3,539 | 3,539 | -0.78% | 754,300 | 6723億8350万 | -3.91% |
| 02/19 | （空売り報告）シティグループ証券 1,668,847株（0.87%）新規 |
| 02/18 | 3,592 | 3,655 | 3,562 | 3,567 | -0.06% | 621,700 | 6777億329万 | -3.33% |
| 02/17 | 3,649 | 3,649 | 3,547 | 3,569 | -1.84% | 460,800 | 6780億8328万 | -3.38% |
| 02/16 | 3,662 | 3,686 | 3,598 | 3,636 | -2.57% | 629,100 | 6908億1278万 | -1.7% |
| 02/13 | （IR情報）15:30 スギホールディングス株式会社2026年1月度月次速報に関するお知らせ |
| 02/13 | 3,784 | 3,798 | 3,674 | 3,732 | -0.35% | 688,800 | 7090億5206万 | +1.03% |
| 02/12 | 3,638 | 3,771 | 3,627 | 3,745 | +4.4% | 712,300 | 7115億2196万 | +1.55% |
| 02/10 | 3,530 | 3,614 | 3,520 | 3,587 | +1.38% | 341,100 | 6815億314万 | -2.69% |
| 02/09 | 3,561 | 3,573 | 3,492 | 3,538 | 0% | 675,700 | 6721億9351万 | -4.09% |
| 02/06 | 3,629 | 3,643 | 3,531 | 3,538 | -1.78% | 556,900 | 6721億9351万 | -4.25% |
| 02/05 | 3,596 | 3,638 | 3,556 | 3,602 | +2.01% | 471,100 | 6843億5303万 | -2.67% |
| 02/04 | 3,560 | 3,586 | 3,526 | 3,531 | +0.74% | 507,200 | 6708億6356万 | -4.7% |
| 02/03 | 3,533 | 3,568 | 3,498 | 3,505 | -1.49% | 924,900 | 6659億2376万 | -5.55% |
| 02/02 | 3,635 | 3,635 | 3,543 | 3,558 | -0.03% | 511,300 | 6759億9336万 | -4.33% |
| 01/30 | 3,671 | 3,671 | 3,559 | 3,559 | -2.76% | 883,500 | 6761億8335万 | -4.41% |
| 01/29 | 3,680 | 3,680 | 3,616 | 3,660 | -1.74% | 413,400 | 6953億7260万 | -1.72% |
| 01/28 | 3,743 | 3,765 | 3,695 | 3,725 | -2.1% | 376,800 | 7077億2211万 | +0.03% |
| 01/27 | 3,841 | 3,850 | 3,782 | 3,805 | +0.24% | 455,600 | 7229億2151万 | +2.26% |
| 01/26 | （IR情報）19:30 (訂正)役員人事に関するお知らせ |
| 01/26 | （IR情報）15:30 執行役員に関するお知らせ |
| 01/26 | （IR情報）15:30 役員人事に関するお知らせ |
| 01/26 | （IR情報）15:30 当社子会社の役員人事に関するお知らせ |
| 01/26 | 3,824 | 3,857 | 3,782 | 3,796 | -0.73% | 443,300 | 7212億1158万 | +2.29% |
| 01/23 | 3,808 | 3,827 | 3,774 | 3,824 | +0.16% | 395,300 | 7265億3137万 | +3.18% |
| 01/22 | 3,789 | 3,843 | 3,785 | 3,818 | +0.32% | 471,100 | 7253億9141万 | +3.13% |
| 01/21 | 3,938 | 3,982 | 3,805 | 3,806 | -3.35% | 636,600 | 7231億1150万 | +2.98% |
| 01/20 | 3,846 | 3,967 | 3,791 | 3,938 | +3.01% | 639,400 | 7481億9052万 | +6.75% |
| 01/19 | 3,835 | 3,916 | 3,814 | 3,823 | +1% | 768,500 | 7263億4138万 | +3.89% |
| 01/16 | 3,817 | 3,851 | 3,692 | 3,785 | -2.45% | 1,141,800 | 7191億2166万 | +3.02% |
| 01/15 | （IR情報）15:30 スギホールディングス株式会社2025年12月度月次速報に関するお知らせ |
| 01/15 | 3,742 | 3,880 | 3,741 | 3,880 | +4.3% | 885,600 | 7371億7095万 | +5.78% |
| 01/14 | 3,667 | 3,737 | 3,651 | 3,720 | +1.58% | 525,900 | 7067億7215万 | +1.72% |
| 01/13 | 3,700 | 3,710 | 3,647 | 3,662 | -0.81% | 1,012,000 | 6957億5258万 | +0.27% |
| 01/09 | 3,760 | 3,811 | 3,661 | 3,692 | +4.65% | 1,443,200 | 7014億5236万 | +1.15% |
| 01/08 | （IR情報）15:30 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/08 | 3,579 | 3,598 | 3,528 | 3,528 | -1.37% | 536,600 | 6702億9358万 | -3.29% |
| 01/07 | 3,644 | 3,648 | 3,570 | 3,577 | -2.88% | 616,300 | 6796億322万 | -2.05% |
| 01/06 | 3,662 | 3,703 | 3,640 | 3,683 | +0.49% | 477,200 | 6997億4242万 | +0.71% |
| 01/05 | 3,682 | 3,706 | 3,650 | 3,665 | -0.54% | 444,600 | 6963億2256万 | +0.14% |
| 2025 |
| 12/30 | 3,720 | 3,727 | 3,685 | 3,685 | -0.41% | 276,100 | 7001億2241万 | +0.63% |
| 12/29 | 3,700 | 3,727 | 3,672 | 3,700 | +0.05% | 231,200 | 7029億7230万 | +1.04% |
| 12/26 | 3,706 | 3,734 | 3,695 | 3,698 | +0.27% | 241,700 | 7025億9231万 | +0.93% |
| 12/25 | 3,700 | 3,700 | 3,660 | 3,688 | -0.16% | 133,200 | 7006億9239万 | +0.71% |
| 12/24 | 3,684 | 3,713 | 3,663 | 3,694 | +0.85% | 313,200 | 7018億3234万 | +0.96% |
| 12/23 | 3,593 | 3,671 | 3,593 | 3,663 | +1.95% | 356,800 | 6959億4257万 | +0.22% |
| 12/22 | 3,667 | 3,680 | 3,588 | 3,593 | -1.43% | 385,500 | 6826億4310万 | -1.48% |
| 12/19 | 3,645 | 3,667 | 3,618 | 3,645 | -0.16% | 489,700 | 6925億2271万 | +0.05% |
| 12/18 | （5%ルール）スギ商事（35.65%） |
| 12/18 | 3,614 | 3,680 | 3,592 | 3,651 | +2.21% | 405,600 | 6936億6266万 | +0.3% |
| 12/17 | 3,691 | 3,691 | 3,572 | 3,572 | -2.35% | 477,500 | 6786億5326万 | -1.71% |
| 12/16 | 3,714 | 3,719 | 3,658 | 3,658 | -2.06% | 419,600 | 6949億9261万 | +0.69% |
| 12/15 | （IR情報）15:30 スギホールディングス株式会社2025年11月度月次速報に関するお知らせ |
| 12/15 | 3,710 | 3,741 | 3,686 | 3,735 | +2.33% | 516,700 | 7096億2203万 | +2.95% |
| 12/12 | 3,668 | 3,679 | 3,622 | 3,650 | +0.05% | 443,700 | 6934億7267万 | +0.88% |
| 12/11 | 3,724 | 3,724 | 3,610 | 3,648 | -1.72% | 392,100 | 6930億9269万 | +1.14% |
| 12/10 | 3,695 | 3,728 | 3,658 | 3,712 | +1.5% | 367,500 | 7052億5221万 | +3.23% |
| 12/09 | 3,672 | 3,696 | 3,633 | 3,657 | +0.3% | 376,300 | 6948億262万 | +2.09% |
| 12/08 | 3,599 | 3,646 | 3,568 | 3,646 | +1.31% | 380,300 | 6927億1270万 | +2.16% |
| 12/05 | 3,598 | 3,638 | 3,577 | 3,599 | +0.19% | 473,200 | 6837億8305万 | +1.21% |
| 12/04 | 3,601 | 3,617 | 3,564 | 3,592 | -0.42% | 453,100 | 6824億5311万 | +1.38% |
| 12/03 | 3,626 | 3,636 | 3,573 | 3,607 | -1.42% | 435,300 | 6853億299万 | +2.04% |
| 12/02 | 3,645 | 3,675 | 3,621 | 3,659 | +0.8% | 234,800 | 6951億8260万 | +3.68% |
| 12/01 | 3,678 | 3,713 | 3,618 | 3,630 | -1.52% | 371,700 | 6896億7282万 | +3.07% |
| 11/28 | 3,755 | 3,755 | 3,670 | 3,686 | -1.99% | 348,100 | 7003億1240万 | +4.75% |
| 11/27 | （IR情報）15:30 親会社等の決算に関するお知らせ |
| 11/27 | 3,730 | 3,762 | 3,703 | 3,761 | +0.89% | 301,200 | 7145億6184万 | +7.06% |
| 11/26 | 3,700 | 3,743 | 3,668 | 3,728 | +1.41% | 632,600 | 7082億9209万 | +6.48% |
| 11/25 | 3,689 | 3,722 | 3,654 | 3,676 | -1.97% | 576,500 | 6984億1248万 | +5.27% |
| 11/21 | 3,695 | 3,756 | 3,677 | 3,750 | +2.85% | 788,300 | 7124億7192万 | +7.6% |
| 11/20 | 3,570 | 3,690 | 3,570 | 3,646 | +1.03% | 714,000 | 6927億1270万 | +4.89% |
| 11/19 | （5%ルール）MFSインベストメント・マネジメント（0.16%）マサチューセッツ・ファイナンシャル・サービセズ・…（6.12%） |
| 11/19 | 3,550 | 3,627 | 3,504 | 3,609 | +0.28% | 676,300 | 6856億8298万 | +4.13% |
| 11/18 | 3,485 | 3,624 | 3,485 | 3,599 | +4.11% | 969,300 | 6837億8305万 | +4.02% |
| 11/17 | 3,499 | 3,515 | 3,421 | 3,457 | -1.57% | 548,700 | 6568億412万 | +0.2% |
| 11/14 | （IR情報）15:30 スギホールディングス株式会社2025年10月度月次速報に関するお知らせ |
| 11/14 | 3,534 | 3,562 | 3,482 | 3,512 | -1.57% | 472,500 | 6672億5370万 | +1.89% |
| 11/13 | 3,535 | 3,576 | 3,510 | 3,568 | +1.94% | 343,200 | 6778億9328万 | +3.66% |
| 11/12 | 3,532 | 3,577 | 3,500 | 3,500 | -0.91% | 633,700 | 6649億7379万 | +1.92% |
| 11/11 | 3,516 | 3,539 | 3,478 | 3,532 | +0.09% | 332,400 | 6710億5355万 | +2.94% |
| 11/10 | 3,573 | 3,574 | 3,497 | 3,529 | +0.63% | 486,800 | 6704億8358万 | +3.04% |
| 11/07 | 3,374 | 3,522 | 3,359 | 3,507 | +4.31% | 559,500 | 6663億374万 | +2.6% |
| 11/06 | 3,375 | 3,383 | 3,345 | 3,362 | -0.74% | 319,700 | 6387億5483万 | -1.67% |
| 11/05 | 3,394 | 3,424 | 3,354 | 3,387 | +0.8% | 499,800 | 6435億464万 | -1.17% |
| 11/04 | 3,265 | 3,360 | 3,256 | 3,360 | +0.96% | 403,900 | 6383億7484万 | -2.15% |
| 10/31 | 3,331 | 3,352 | 3,312 | 3,328 | +0.33% | 337,000 | 6322億9508万 | -3.37% |
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。
