| 2025 |
| 05/07 | 3,050 | 3,100 | 3,042 | 3,065 | +1.76% | 525,700 | 5823億2705万 | +4.75% |
| 05/02 | 2,986 | 3,032 | 2,985 | 3,012 | -0.36% | 653,700 | 5722億5745万 | +3.22% |
| 05/01 | 2,995 | 3,025 | 2,976 | 3,023 | +0.6% | 570,300 | 5743億4736万 | +3.81% |
| 04/30 | 2,993 | 3,021 | 2,986 | 3,005 | +1.42% | 765,800 | 5709億2750万 | +3.44% |
| 04/28 | 2,903 | 2,968 | 2,891 | 2,963 | +2.81% | 832,500 | 5629億4781万 | +2.24% |
| 04/28 | （空売り報告）Barclays Capital Securities Ltd 1,347,925株（0.7%）+0.01% |
| 04/25 | 2,841 | 2,923 | 2,836 | 2,882 | +1.62% | 845,200 | 5475億5842万 | -0.35% |
| 04/25 | （空売り報告）Barclays Capital Securities Ltd 1,318,225株（0.69%）-0.01% |
| 04/24 | （5%ルール）オービス・インベストメント・マネジメント・リミテ…（5.67%） |
| 04/24 | 2,906 | 2,922 | 2,822 | 2,836 | -3.93% | 997,800 | 5388億1876万 | -1.8% |
| 04/24 | （空売り報告）Barclays Capital Securities Ltd 1,334,425株（0.7%）+0.1% |
| 04/23 | 2,927 | 2,965 | 2,920 | 2,952 | +0.03% | 824,900 | 5608億5790万 | +2.25% |
| 04/22 | 2,948 | 2,973 | 2,926 | 2,951 | -0.3% | 660,000 | 5606億6790万 | +2.47% |
| 04/21 | 2,941 | 2,980 | 2,925 | 2,960 | +1.61% | 803,000 | 5623億7784万 | +2.99% |
| 04/18 | 2,932 | 2,950 | 2,897 | 2,913 | -0.17% | 1,126,800 | 5534億4819万 | +1.57% |
| 04/18 | （空売り報告）Barclays Capital Securities Ltd 1,157,425株（0.6%）+0.06% |
| 04/17 | 3,056 | 3,058 | 2,902 | 2,918 | -5.26% | 1,723,700 | 5543億9815万 | +1.92% |
| 04/17 | （空売り報告）Barclays Capital Securities Ltd 1,038,025株（0.54%）再IN |
| 04/16 | 3,023 | 3,095 | 3,001 | 3,080 | +2.12% | 1,438,800 | 5851億7694万 | +7.77% |
| 04/15 | （IR情報）15:30 スギホールディングス株式会社2025年3月度月次速報に関するお知らせ |
| 04/15 | 3,109 | 3,110 | 3,016 | 3,016 | -3.33% | 1,025,700 | 5730億1742万 | +6.05% |
| 04/14 | 3,100 | 3,132 | 3,046 | 3,120 | +2.09% | 1,458,200 | 5927億7664万 | +10.13% |
| 04/11 | 3,051 | 3,080 | 2,995 | 3,056 | +5.16% | 2,346,900 | 5806億1712万 | +8.45% |
| 04/10 | （IR情報）15:30 2025年度2月期決算短信〔日本基準〕(連結) |
| 04/10 | （IR情報）15:30 (訂正・数値データ訂正)「2025年2月期第3四半期決算短信〔日本基準〕(連結)」の一部訂正について |
| 04/10 | 2,849 | 2,906 | 2,775 | 2,906 | +2.58% | 1,055,400 | 5521億1824万 | +3.49% |
| 04/09 | 2,844 | 2,861 | 2,811 | 2,833 | -0.39% | 882,800 | 5382億4879万 | +1% |
| 04/08 | 2,820 | 2,859 | 2,776 | 2,844 | +2.6% | 771,900 | 5403億3870万 | +1.43% |
| 04/07 | 2,697 | 2,840 | 2,697 | 2,772 | -2.63% | 785,600 | 5266億5924万 | -1.04% |
| 04/04 | 2,800 | 2,863 | 2,791 | 2,847 | +1.46% | 800,300 | 5409億868万 | +1.75% |
| 04/04 | （空売り報告）三菱UFJモルガン・スタンレー証券 447,700株（0.23%）-0.3%義務消失 |
| 04/03 | 2,710 | 2,817 | 2,709 | 2,806 | +0.65% | 555,800 | 5331億1899万 | +0.43% |
| 04/02 | 2,818 | 2,835 | 2,767 | 2,788 | -0.36% | 333,600 | 5296億9912万 | -0.11% |
| 04/01 | 2,850 | 2,870 | 2,795 | 2,798 | -0.53% | 416,300 | 5315億9905万 | +0.29% |
| 03/31 | 2,828 | 2,845 | 2,811 | 2,813 | -1.23% | 412,200 | 5344億4894万 | +0.9% |
| 03/28 | 2,851 | 2,863 | 2,821 | 2,848 | -1.18% | 407,900 | 5410億9867万 | +2.3% |
| 03/27 | 2,855 | 2,884 | 2,835 | 2,882 | +1.69% | 447,400 | 5475億5842万 | +3.71% |
| 03/26 | 2,830 | 2,855 | 2,807 | 2,834 | -0.21% | 379,600 | 5384億3878万 | +2.24% |
| 03/25 | 2,802 | 2,849 | 2,802 | 2,840 | +0.92% | 308,700 | 5395億7873万 | +2.64% |
| 03/24 | 2,774 | 2,820 | 2,770 | 2,814 | +1.3% | 285,900 | 5346億3893万 | +1.96% |
| 03/21 | 2,801 | 2,811 | 2,769 | 2,778 | -1.17% | 547,600 | 5277億9920万 | +0.87% |
| 03/19 | 2,783 | 2,830 | 2,782 | 2,811 | +1.01% | 314,400 | 5340億6895万 | +2.33% |
| 03/18 | 2,809 | 2,834 | 2,771 | 2,783 | -0.54% | 646,000 | 5287億4916万 | +1.57% |
| 03/17 | 2,801 | 2,803 | 2,757 | 2,798 | -0.11% | 446,200 | 5315億9905万 | +2.38% |
| 03/14 | （IR情報）15:30 スギホールディングス株式会社2025年2月度月次速報に関するお知らせ |
| 03/14 | 2,768 | 2,803 | 2,762 | 2,801 | +0.61% | 459,100 | 5321億6903万 | +2.71% |
| 03/13 | 2,784 | 2,816 | 2,770 | 2,784 | -0.18% | 445,400 | 5289億3915万 | +2.35% |
| 03/12 | 2,734 | 2,827 | 2,734 | 2,789 | +2.27% | 711,300 | 5298億8912万 | +2.76% |
| 03/11 | 2,695 | 2,730 | 2,666 | 2,727 | -0.66% | 521,200 | 5181億958万 | +0.66% |
| 03/10 | 2,760 | 2,772 | 2,735 | 2,745 | -0.58% | 363,700 | 5215億2945万 | +1.37% |
| 03/10 | （空売り報告）三菱UFJモルガン・スタンレー証券 1,013,300株（0.53%）再IN |
| 03/07 | 2,800 | 2,812 | 2,753 | 2,761 | -1.53% | 350,000 | 5245億6933万 | +2.03% |
| 03/06 | 2,842 | 2,851 | 2,775 | 2,804 | -1.09% | 452,500 | 5327億3900万 | +3.74% |
| 03/05 | 2,808 | 2,854 | 2,805 | 2,835 | +1.54% | 894,700 | 5386億2877万 | +5.12% |
| 03/04 | 2,804 | 2,830 | 2,785 | 2,792 | +0.61% | 602,300 | 5304億5909万 | +3.83% |
| 03/03 | 2,702 | 2,795 | 2,700 | 2,775 | +2.7% | 552,900 | 5272億2922万 | +3.51% |
| 02/28 | （IR情報）15:30 格付取得に関するお知らせ |
| 02/28 | 2,759 | 2,761 | 2,700 | 2,702 | -1.57% | 364,900 | 5133億5977万 | +1.08% |
| 02/27 | 2,699 | 2,752 | 2,671 | 2,745 | +0.55% | 868,700 | 5215億2945万 | +2.89% |
| 02/26 | 2,785 | 2,785 | 2,704 | 2,730 | -1.52% | 1,673,500 | 5186億7956万 | +2.59% |
| 02/25 | 2,730 | 2,783 | 2,717 | 2,772 | +1.46% | 1,453,800 | 5266億5924万 | +4.52% |
| 02/21 | 2,749 | 2,754 | 2,722 | 2,732 | +0.15% | 953,200 | 5190億5954万 | +3.37% |
| 02/20 | 2,720 | 2,742 | 2,698 | 2,728 | +0.55% | 882,800 | 5182億9957万 | +3.49% |
| 02/19 | 2,715 | 2,748 | 2,678 | 2,713 | +0.44% | 664,500 | 5154億4969万 | +3.31% |
| 02/18 | （IR情報）15:30 連結子会社間の吸収合併に関するお知らせ |
| 02/18 | 2,731 | 2,742 | 2,691 | 2,701 | -0.07% | 426,900 | 5131億6978万 | +3.17% |
| 02/17 | （IR情報）15:30 当社子会社の代表取締役の異動に関するお知らせ |
| 02/17 | 2,688 | 2,731 | 2,682 | 2,703 | +0.78% | 545,500 | 5135億4976万 | +3.52% |
| 02/14 | （IR情報）15:30 スギホールディングス株式会社2025年1月度月次速報に関するお知らせ |
| 02/14 | 2,665 | 2,698 | 2,655 | 2,682 | +1.28% | 524,000 | 5095億5992万 | +3.07% |
| 02/13 | 2,626 | 2,660 | 2,615 | 2,648 | +0.84% | 316,600 | 5031億17万 | +2.08% |
| 02/12 | 2,610 | 2,632 | 2,607 | 2,626 | +0.5% | 324,500 | 4989億2034万 | +1.47% |
| 02/10 | 2,613 | 2,618 | 2,587 | 2,613 | 0% | 369,600 | 4964億5043万 | +1.24% |
| 02/07 | 2,668 | 2,680 | 2,613 | 2,613 | -1.88% | 277,400 | 4964億5043万 | +1.48% |
| 02/06 | 2,646 | 2,677 | 2,643 | 2,663 | +1.64% | 454,400 | 5059億5006万 | +3.66% |
| 02/05 | 2,626 | 2,640 | 2,607 | 2,620 | -0.23% | 293,200 | 4977億8038万 | +2.3% |
| 02/04 | 2,691 | 2,698 | 2,620 | 2,626 | -1.91% | 359,200 | 4989億2034万 | +2.9% |
| 02/03 | 2,699 | 2,699 | 2,640 | 2,677 | -0.89% | 582,100 | 5086億995万 | +5.15% |
| 01/31 | 2,717 | 2,721 | 2,699 | 2,701 | +0.04% | 337,900 | 5131億6978万 | +6.51% |
| 01/30 | 2,676 | 2,717 | 2,665 | 2,700 | +1.39% | 529,500 | 5129億7978万 | +6.89% |
| 01/29 | 2,660 | 2,680 | 2,637 | 2,663 | -0.3% | 287,000 | 5059億5006万 | +5.8% |
| 01/28 | 2,675 | 2,704 | 2,664 | 2,671 | +1.56% | 585,500 | 5074億7000万 | +6.41% |
| 01/27 | （IR情報）15:30 執行役員人事に関するお知らせ |
| 01/27 | （IR情報）15:30 役員人事に関するお知らせ |
| 01/27 | （IR情報）15:30 代表取締役の異動に関するお知らせ |
| 01/27 | 2,606 | 2,630 | 2,583 | 2,630 | +1.78% | 402,600 | 4996億8031万 | +5.12% |
| 01/24 | 2,588 | 2,610 | 2,566 | 2,584 | +0.39% | 508,500 | 4909億4065万 | +3.48% |
| 01/23 | 2,584 | 2,597 | 2,567 | 2,574 | -0.43% | 493,000 | 4890億4073万 | +3.17% |
| 01/22 | 2,550 | 2,585 | 2,529 | 2,585 | +1.02% | 579,800 | 4911億3064万 | +3.69% |
| 01/21 | 2,545 | 2,565 | 2,530 | 2,559 | +1.35% | 411,000 | 4861億9084万 | +2.69% |
| 01/20 | 2,529 | 2,552 | 2,523 | 2,525 | -0.16% | 460,800 | 4797億3109万 | +1.41% |
| 01/17 | 2,558 | 2,562 | 2,515 | 2,529 | -1.13% | 670,900 | 4804億9106万 | +1.53% |
| 01/16 | 2,469 | 2,577 | 2,455 | 2,558 | +2.65% | 953,500 | 4860億85万 | +2.65% |
| 01/15 | （IR情報）15:30 スギホールディングス株式会社2024年12月度月次速報に関するお知らせ |
| 01/15 | 2,508 | 2,516 | 2,465 | 2,492 | -0.2% | 717,200 | 4734億6134万 | -0.04% |
| 01/14 | 2,526 | 2,526 | 2,396 | 2,497 | -1.42% | 1,315,100 | 4744億1130万 | +0.04% |
| 01/10 | （IR情報）16:00 (訂正・数値データ訂正)「2025年2月期第3四半期決算短信〔日本基準〕(連結)」の一部訂正について |
| 01/10 | 2,400 | 2,558 | 2,373 | 2,533 | +2.3% | 1,777,300 | 4812億5103万 | +1.36% |
| 01/09 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 01/09 | （IR情報）15:30 2025年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/09 | 2,521 | 2,521 | 2,470 | 2,476 | -0.72% | 948,300 | 4704億2146万 | -0.88% |
| 01/09 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 855,338株（0.45%）-0.14%義務消失 |
| 01/08 | 2,477 | 2,510 | 2,454 | 2,494 | +0.32% | 579,200 | 4738億4132万 | -0.24% |
| 01/07 | 2,477 | 2,492 | 2,465 | 2,486 | +0.97% | 586,400 | 4723億2138万 | -0.56% |
| 01/06 | 2,474 | 2,501 | 2,450 | 2,462 | -0.24% | 679,600 | 4677億6156万 | -1.52% |
| 12/30 | （IR情報）15:30 (訂正)スギホールディングス株式会社2024年9月度,10月度,11月度月次速報に関するお知らせの一部訂正について |
| 2024 |
| 12/30 | 2,477 | 2,480 | 2,446 | 2,468 | +0.16% | 383,800 | 4689億152万 | -1.4% |
| 12/27 | 2,451 | 2,466 | 2,447 | 2,464 | +0.98% | 439,300 | 4681億4155万 | -1.64% |
| 12/27 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,131,338株（0.59%）-0.02% |
| 12/26 | 2,408 | 2,440 | 2,400 | 2,440 | +1.29% | 452,200 | 4635億8173万 | -2.67% |
| 12/25 | 2,456 | 2,465 | 2,395 | 2,409 | -2.31% | 399,900 | 4576億9196万 | -4.02% |
| 12/24 | 2,422 | 2,482 | 2,416 | 2,466 | +1.15% | 533,800 | 4685億2153万 | -1.95% |
| 12/24 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,164,965株（0.61%）+0.1% |
| 12/23 | 2,444 | 2,456 | 2,422 | 2,438 | -0.25% | 461,700 | 4632億174万 | -3.29% |
| 12/20 | 2,472 | 2,475 | 2,431 | 2,444 | -0.97% | 510,300 | 4643億4170万 | -3.28% |
| 12/19 | 2,516 | 2,519 | 2,452 | 2,468 | -0.88% | 464,400 | 4689億152万 | -2.53% |
| 12/18 | 2,508 | 2,508 | 2,474 | 2,490 | +0.04% | 422,900 | 4730億8135万 | -1.85% |
| 12/17 | 2,460 | 2,510 | 2,455 | 2,489 | +0.24% | 542,400 | 4728億9136万 | -2.05% |
| 12/16 | 2,527 | 2,527 | 2,476 | 2,483 | -2.21% | 362,000 | 4717億5141万 | -2.51% |
| 12/13 | 2,524 | 2,559 | 2,518 | 2,539 | +0.36% | 430,500 | 4823億9099万 | -0.51% |
| 12/12 | 2,560 | 2,563 | 2,505 | 2,530 | -0.75% | 443,800 | 4806億8106万 | -0.86% |
| 12/11 | 2,526 | 2,551 | 2,517 | 2,549 | +1.03% | 243,000 | 4842億9091万 | -0.16% |
| 12/10 | （IR情報）15:30 スギホールディングス株式会社2024年11月度月次速報に関するお知らせ |
| 12/10 | 2,558 | 2,560 | 2,508 | 2,523 | -1.14% | 495,500 | 4793億5111万 | -1.21% |
| 12/09 | 2,562 | 2,580 | 2,533 | 2,552 | -0.2% | 480,200 | 4848億6089万 | -0.16% |
| 12/06 | 2,585 | 2,605 | 2,543 | 2,557 | -0.89% | 369,000 | 4858億1085万 | 0% |
| 12/05 | 2,585 | 2,596 | 2,535 | 2,580 | +0.27% | 311,200 | 4901億8068万 | +0.82% |
| 12/04 | 2,552 | 2,597 | 2,552 | 2,573 | +0.67% | 256,600 | 4888億5073万 | +0.51% |
| 12/03 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 971,355株（0.51%）再IN |
| 12/02 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 943,055株（0.49%）-0.03%義務消失 |
| 11/28 | （IR情報）15:30 親会社等の決算に関するお知らせ |
