SG HD（9143）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,464
- 始値
- 1,467
- 高値
- 1,478
- 安値
- 1,449
- 終値 -1.02%
- 1,449
- 出来高 +84.53%
- 1,826,800
乖離率
- 株価（5日）
移動平均値 - +0.07%
1,448 - 株価（25日）
移動平均値 - -0.89%
1,462 - 出来高（5日）
移動平均値 - +42.72%
1,279,980
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 1,467 | 1,478 | 1,449 | 1,449 | -1.02% | 1,826,800 | 9279億3148万 | -0.89% | 14.41 | 1.58 |
| 05/28 | 1,435 | 1,471 | 1,431 | 1,464 | +1.74% | 990,000 | 9375億3740万 | -0.07% | 14.56 | 1.6 |
| 05/27 | 1,442 | 1,447 | 1,424 | 1,439 | +0.21% | 1,205,500 | 9215億2754万 | -1.91% | 14.31 | 1.57 |
| 05/26 | 1,452 | 1,452 | 1,417 | 1,436 | -1.1% | 1,227,600 | 9196億635万 | -2.31% | 14.28 | 1.57 |
| 05/25 | 1,491 | 1,496 | 1,443 | 1,452 | -2.22% | 1,150,000 | 9298億5266万 | -1.49% | 14.44 | 1.59 |
| 05/22 | 1,503 | 1,505 | 1,480 | 1,485 | -1.53% | 989,300 | 9509億8568万 | +0.47% | 14.77 | 1.62 |
| 05/21 | 1,505 | 1,517 | 1,483 | 1,508 | +1.82% | 1,634,600 | 9657億1475万 | +1.96% | 15 | 1.65 |
| 05/20 | 1,517 | 1,517 | 1,462 | 1,481 | -1.59% | 1,786,200 | 9484億2410万 | 0% | 14.73 | 1.62 |
| 05/19 | 1,460 | 1,512 | 1,452 | 1,505 | +4.51% | 2,113,200 | 9637億9357万 | +1.42% | 14.97 | 1.64 |
| 05/18 | 1,431 | 1,443 | 1,425 | 1,440 | -0.28% | 1,298,300 | 9221億6793万 | -3.1% | 14.32 | 1.57 |
| 05/15 | 1,443 | 1,446 | 1,428 | 1,444 | +0.28% | 1,444,100 | 9247億2951万 | -3.09% | 14.36 | 1.58 |
| 05/14 | 1,418 | 1,440 | 1,407 | 1,440 | +2.06% | 1,732,600 | 9221億6793万 | -3.55% | 14.32 | 1.57 |
| 05/13 | 1,395 | 1,418 | 1,395 | 1,411 | +2.17% | 1,843,900 | 9035億9649万 | -5.62% | 14.03 | 1.54 |
| 05/12 | 1,418 | 1,435 | 1,368 | 1,381 | -3.02% | 2,578,500 | 8843億8466万 | -7.87% | 13.73 | 1.51 |
| 05/11 | 1,446 | 1,463 | 1,409 | 1,424 | -3.52% | 2,941,200 | 9119億2162万 | -5.32% | 14.16 | 1.56 |
| 05/08 | 1,473 | 1,484 | 1,460 | 1,476 | +0.27% | 1,626,500 | 9452億2213万 | -1.99% | 14.68 | 1.61 |
| 05/07 | 1,460 | 1,472 | 1,439 | 1,472 | +1.03% | 1,478,600 | 9426億6055万 | -2.19% | 14.64 | 1.61 |
| 05/01 | 1,458 | 1,465 | 1,437 | 1,457 | -0.34% | 1,032,800 | 9330億5464万 | -3.32% | 14.49 | 1.59 |
| 04/30 | 1,458 | 1,462 | 1,434 | 1,462 | -1.15% | 1,531,900 | 9362億5661万 | -3.24% | 14.54 | 1.6 |
| 04/28 | 1,471 | 1,480 | 1,451 | 1,479 | +1.58% | 1,170,700 | 9471億4331万 | -2.31% | 14.71 | 1.62 |
| 04/27 | 1,451 | 1,472 | 1,451 | 1,456 | -0.48% | 1,180,700 | 9324億1424万 | -3.96% | 14.48 | 1.59 |
| 04/24 | 1,485 | 1,499 | 1,457 | 1,463 | -2.07% | 1,393,900 | 9368億9700万 | -3.56% | 14.55 | 1.6 |
| 04/23 | 1,487 | 1,502 | 1,482 | 1,494 | -0.73% | 1,201,900 | 9567億4923万 | -1.84% | 14.86 | 1.63 |
| 04/22 | 1,525 | 1,532 | 1,501 | 1,505 | -1.95% | 928,700 | 9637億9357万 | -1.25% | 14.97 | 1.64 |
| 04/21 | 1,535 | 1,558 | 1,534 | 1,535 | +0.66% | 1,327,600 | 9830億540万 | +0.66% | 15.27 | 1.68 |
| 04/20 | 1,509 | 1,527 | 1,497 | 1,525 | +1.06% | 1,523,700 | 9766億146万 | +0.13% | 15.17 | 1.67 |
| 04/17 | 1,520 | 1,535 | 1,509 | 1,509 | -0.53% | 890,600 | 9663億5514万 | -0.85% | 15.01 | 1.65 |
| 04/16 | 1,529 | 1,534 | 1,515 | 1,517 | -0.78% | 988,300 | 9714億7830万 | -0.26% | 15.09 | 1.66 |
| 04/15 | 1,547 | 1,550 | 1,522 | 1,529 | -0.91% | 1,021,100 | 9791億6303万 | +0.66% | 15.21 | 1.67 |
| 04/14 | 1,535 | 1,543 | 1,530 | 1,543 | +0.78% | 833,400 | 9881億2855万 | +1.78% | 15.35 | 1.69 |
| 04/13 | 1,542 | 1,551 | 1,527 | 1,531 | -1.1% | 727,600 | 9804億4382万 | +1.19% | 15.23 | 1.67 |
| 04/10 | 1,562 | 1,580 | 1,541 | 1,548 | -0.45% | 885,700 | 9913億3053万 | +2.52% | 15.4 | 1.69 |
| 04/09 | 1,563 | 1,583 | 1,553 | 1,555 | -0.51% | 1,351,700 | 9958億1329万 | +3.19% | 15.47 | 1.7 |
| 04/08 | 1,540 | 1,563 | 1,540 | 1,563 | +2.22% | 2,018,100 | 1兆9億 | +4.06% | 15.54 | 1.71 |
| 04/07 | 1,506 | 1,533 | 1,506 | 1,529 | +1.33% | 1,239,000 | 9791億6303万 | +2.14% | 15.21 | 1.67 |
| 04/06 | 1,515 | 1,520 | 1,506 | 1,509 | +0.13% | 1,033,600 | 9663億5514万 | +0.8% | 15.01 | 1.65 |
| 04/03 | 1,495 | 1,509 | 1,493 | 1,507 | +0.07% | 862,400 | 9650億7436万 | +0.47% | 14.99 | 1.65 |
| 04/02 | 1,493 | 1,508 | 1,491 | 1,506 | +0.67% | 1,081,700 | 9644億3396万 | +0.2% | 14.98 | 1.65 |
| 04/01 | 1,463 | 1,498 | 1,462 | 1,496 | +1.15% | 1,356,300 | 9580億3002万 | -0.53% | 14.88 | 1.63 |
| 03/31 | 1,471 | 1,489 | 1,464 | 1,479 | +1.09% | 2,165,900 | 9471億4331万 | -1.79% | 14.94 | 1.62 |
| 03/30 | 1,491 | 1,495 | 1,461 | 1,463 | -3.88% | 1,579,400 | 9368億9700万 | -2.98% | 14.78 | 1.6 |
| 03/27 | 1,552 | 1,558 | 1,522 | 1,522 | -1.23% | 2,476,300 | 9746億8027万 | +0.59% | 15.38 | 1.66 |
| 03/26 | 1,540 | 1,546 | 1,528 | 1,541 | -0.26% | 1,072,900 | 9868億4777万 | +1.78% | 15.57 | 1.68 |
| 03/25 | 1,551 | 1,554 | 1,536 | 1,545 | +1.51% | 1,735,400 | 9894億934万 | +2.18% | 15.61 | 1.69 |
| 03/24 | 1,515 | 1,527 | 1,504 | 1,522 | +1.6% | 1,579,900 | 9746億8027万 | +0.73% | 15.38 | 1.66 |
| 03/23 | 1,562 | 1,562 | 1,479 | 1,498 | -4.83% | 3,233,000 | 9593億1081万 | -0.73% | 15.13 | 1.64 |
| 03/19 | 1,557 | 1,609 | 1,552 | 1,574 | +1.16% | 3,597,900 | 1兆79億 | +4.24% | 15.9 | 1.72 |
| 03/18 | 1,525 | 1,556 | 1,525 | 1,556 | +2.3% | 2,036,300 | 9964億5368万 | +3.25% | 15.72 | 1.7 |
| 03/17 | 1,503 | 1,521 | 1,496 | 1,521 | +1.54% | 1,525,800 | 9740億3988万 | +1.13% | 15.37 | 1.66 |
| 03/16 | 1,491 | 1,502 | 1,476 | 1,498 | +1.28% | 1,471,100 | 9593億1081万 | -0.47% | 15.13 | 1.64 |
| 03/13 | 1,474 | 1,508 | 1,471 | 1,479 | -0.4% | 1,851,100 | 9471億4331万 | -1.79% | 14.94 | 1.62 |
| 03/12 | 1,481 | 1,490 | 1,473 | 1,485 | -0.2% | 2,273,000 | 9509億8568万 | -1.39% | 15 | 1.62 |
| 03/11 | 1,453 | 1,488 | 1,452 | 1,488 | +2.34% | 2,173,200 | 9529億686万 | -1.26% | 15.03 | 1.63 |
| 03/10 | 1,475 | 1,475 | 1,452 | 1,454 | -0.14% | 2,420,300 | 9311億3345万 | -3.52% | 14.69 | 1.59 |
| 03/09 | 1,420 | 1,458 | 1,420 | 1,456 | -0.82% | 2,611,000 | 9324億1424万 | -3.45% | 14.71 | 1.59 |
| 03/06 | 1,427 | 1,474 | 1,422 | 1,468 | +1.17% | 2,664,600 | 9400億9897万 | -2.72% | 14.83 | 1.6 |
| 03/05 | 1,464 | 1,486 | 1,440 | 1,451 | +1.11% | 3,499,900 | 9292億1227万 | -3.97% | 14.66 | 1.59 |
| 03/04 | 1,433 | 1,450 | 1,417 | 1,435 | -0.9% | 3,563,500 | 9189億6596万 | -5.16% | 14.5 | 1.57 |
| 03/03 | 1,506 | 1,516 | 1,448 | 1,448 | -5.54% | 4,630,100 | 9272億9109万 | -4.49% | 14.63 | 1.58 |
| 03/02 | 1,561 | 1,570 | 1,523 | 1,533 | -3.34% | 3,433,600 | 9817億2461万 | +0.99% | 15.49 | 1.67 |
| 02/27 | 1,583 | 1,599 | 1,572 | 1,586 | +0.44% | 31,478,000 | 1兆156億 | +4.55% | 16.02 | 1.73 |
| 02/26 | 1,565 | 1,590 | 1,556 | 1,579 | +3.54% | 2,950,800 | 1兆111億 | +4.29% | 15.95 | 1.73 |
| 02/25 | 1,526 | 1,550 | 1,520 | 1,525 | -1.8% | 2,873,600 | 9766億146万 | +0.86% | 15.41 | 1.67 |
| 02/24 | 1,540 | 1,563 | 1,527 | 1,553 | +2.31% | 2,807,900 | 9945億3250万 | +2.78% | 15.69 | 1.7 |
| 02/20 | 1,580 | 1,580 | 1,518 | 1,518 | -4.83% | 3,557,500 | 9721億1869万 | +0.6% | 15.34 | 1.66 |
| 02/19 | 1,532 | 1,595 | 1,503 | 1,595 | +4.04% | 2,304,400 | 1兆214億 | +5.77% | 16.11 | 1.74 |
| 02/18 | 1,520 | 1,537 | 1,515 | 1,533 | +2.13% | 3,009,300 | 9817億2461万 | +2% | 15.49 | 1.67 |
| 02/17 | 1,504 | 1,513 | 1,498 | 1,501 | -0.66% | 1,527,400 | 9612億3199万 | 0% | 15.16 | 1.64 |
| 02/16 | 1,494 | 1,516 | 1,473 | 1,511 | +2.3% | 2,480,100 | 9676億3593万 | +0.8% | 15.27 | 1.65 |
| 02/13 | 1,529 | 1,531 | 1,462 | 1,477 | -3.72% | 2,889,000 | 9458億6252万 | -1.4% | 14.92 | 1.61 |
| 02/12 | 1,480 | 1,534 | 1,473 | 1,534 | +2.95% | 5,971,200 | 9823億6500万 | +2.47% | 15.5 | 1.68 |
| 02/10 | 1,480 | 1,498 | 1,471 | 1,490 | +0.88% | 2,409,000 | 9541億8765万 | -0.33% | 15.05 | 1.63 |
| 02/09 | 1,484 | 1,505 | 1,448 | 1,477 | -4.09% | 4,630,100 | 9458億6252万 | -1.14% | 14.92 | 1.61 |
| 02/06 | 1,524 | 1,540 | 1,515 | 1,540 | +1.12% | 3,100,400 | 9862億737万 | +3.22% | 15.56 | 1.68 |
| 02/05 | 1,523 | 1,535 | 1,509 | 1,523 | +2.21% | 2,268,500 | 9753億2067万 | +2.35% | 15.39 | 1.66 |
| 02/04 | 1,493 | 1,504 | 1,483 | 1,490 | -0.53% | 1,704,100 | 9541億8765万 | +0.4% | 15.05 | 1.63 |
| 02/03 | 1,470 | 1,499 | 1,464 | 1,498 | -0.07% | 1,825,000 | 9593億1081万 | +1.15% | 15.13 | 1.64 |
| 02/02 | 1,507 | 1,510 | 1,488 | 1,499 | +0.6% | 1,252,400 | 9599億5120万 | +1.35% | 15.14 | 1.64 |
| 01/30 | 1,491 | 1,494 | 1,473 | 1,490 | +0.54% | 1,507,900 | 9541億8765万 | +0.88% | 15.05 | 1.63 |
| 01/29 | 1,489 | 1,505 | 1,469 | 1,482 | -1.59% | 1,364,100 | 9490億6450万 | +0.34% | 14.97 | 1.62 |
| 01/28 | 1,490 | 1,508 | 1,476 | 1,506 | +0.67% | 1,897,900 | 9644億3396万 | +2.03% | 15.21 | 1.65 |
| 01/27 | 1,507 | 1,510 | 1,488 | 1,496 | -1.12% | 1,469,800 | 9580億3002万 | +1.42% | 15.11 | 1.63 |
| 01/26 | 1,518 | 1,533 | 1,511 | 1,513 | +0.27% | 1,623,000 | 9689億1672万 | +2.65% | 15.29 | 1.65 |
| 01/23 | 1,500 | 1,513 | 1,494 | 1,509 | +0.53% | 1,051,200 | 9663億5514万 | +2.51% | 15.25 | 1.65 |
| 01/22 | 1,506 | 1,511 | 1,490 | 1,501 | -0.4% | 1,944,600 | 9612億3199万 | +2.11% | 15.16 | 1.64 |
| 01/21 | 1,537 | 1,547 | 1,506 | 1,507 | -1.95% | 2,273,000 | 9650億7436万 | +2.73% | 15.22 | 1.65 |
| 01/20 | 1,515 | 1,543 | 1,505 | 1,537 | +2.54% | 3,305,700 | 9842億8619万 | +4.99% | 15.53 | 1.68 |
| 01/19 | 1,505 | 1,519 | 1,486 | 1,499 | -0.2% | 1,961,400 | 9599億5120万 | +2.6% | 15.14 | 1.64 |
| 01/16 | 1,490 | 1,505 | 1,481 | 1,502 | +0.54% | 1,842,500 | 9618億7238万 | +2.95% | 15.17 | 1.64 |
| 01/15 | 1,471 | 1,494 | 1,467 | 1,494 | +1.49% | 1,627,100 | 9567億4923万 | +2.4% | 15.09 | 1.63 |
| 01/14 | 1,470 | 1,488 | 1,465 | 1,472 | -0.07% | 2,227,700 | 9426億6055万 | +0.82% | 14.87 | 1.61 |
| 01/13 | 1,466 | 1,473 | 1,458 | 1,473 | +0.48% | 1,851,300 | 9433億95万 | +0.82% | 14.88 | 1.61 |
| 01/09 | 1,466 | 1,475 | 1,460 | 1,466 | 0% | 1,579,100 | 9388億1819万 | +0.27% | 14.81 | 1.6 |
| 01/08 | 1,465 | 1,474 | 1,450 | 1,466 | -0.07% | 1,763,800 | 9388億1819万 | +0.07% | 14.81 | 1.6 |
| 01/07 | 1,475 | 1,476 | 1,448 | 1,467 | -0.95% | 1,986,500 | 9394億5858万 | -0.14% | 14.82 | 1.6 |
| 01/06 | 1,455 | 1,481 | 1,455 | 1,481 | +2.07% | 2,612,700 | 9484億2410万 | +0.61% | 14.96 | 1.62 |
| 01/05 | 1,440 | 1,457 | 1,437 | 1,451 | +1.19% | 2,303,900 | 9292億1227万 | -1.69% | 14.66 | 1.59 |
| 2025 | ||||||||||
| 12/30 | 1,435 | 1,445 | 1,432 | 1,434 | 0% | 1,726,100 | 9183億2556万 | -3.11% | 14.69 | 1.64 |
| 12/29 | 1,439 | 1,440 | 1,423 | 1,434 | +0.07% | 1,453,400 | 9183億2556万 | -3.5% | 14.69 | 1.64 |
| 12/26 | 1,429 | 1,438 | 1,424 | 1,433 | +0.7% | 1,662,200 | 9176億8517万 | -3.95% | 14.67 | 1.64 |
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 | |
| 2018年 3月期 | 1,338 2,675 2/2 | 934 1,867 12/13 | 113,060,200 56,530,100 12/13 | 8565億2751万 | 5978億817万 | +10.2% 2/2 | -8.64% 2/14 |
| 2019年 3月期 | 1,658 3,315 3/5 | 1,107 2,214 4/4 | 18,751,600 9,375,800 5/31 | 1兆614億 | 7089億1660万 | +10.02% 9/26 | -8.11% 5/10 |
| 2020年 3月期 | 1,638 3,275 4/4 3,275 4/3 | 989 1,977 3/13 | 9,660,000 4,830,000 5/28 | 1兆486億 | 6330億2986万 | +17.17% 4/15 | -9.8% 8/2 |
| 2021年 3月期 | 3,165 12/1 | 1,240 2,480 4/1 | 13,998,000 6,999,000 5/29 | 2兆268億 | 7940億8905万 | +26.13% 8/4 | -8.91% 2/5 |
| 2022年 3月期 | 3,440 9/24 | 2,089 3/8 | 3,406,100 1/31 | 2兆2029億 | 1兆3377億 | +11.7% 6/15 | -11.19% 3/7 |
| 2023年 3月期 | 2,599 7/25 | 1,744 1/6 | 7,742,500 9/16 | 1兆6643億 | 1兆1168億 | +12.46% 2/7 | -10.85% 1/4 |
| 2024年 3月期 | 2,208 10/30 | 1,838 2/15 | 9,629,400 10/30 | 1兆4139億 | 1兆1770億 | +11.56% 11/1 | -11.66% 5/2 |
| 2025年 3月期 | 1,927 4/4 | 1,352 7/10 | 6,163,000 5/31 | 1兆2340億 | 8658億1322万 | +10.63% 3/6 | -11.3% 5/9 |
| 2026年 3月期 | 1,764 8/8 | 1,385 5/23 | 31,478,000 2/27 | 1兆1296億 | 8869億4624万 | +12.95% 6/13 | -7.33% 10/15 |
| 最新 | 1,449 2026/5/29 | 1,826,800 | 9279億3148万 | -0.89% 1,462 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- 25%（1.25倍）
- 2019/12/30 vs 2018/12/28
- -14%（0.86倍）
- 2020/12/30 vs 2019/12/30
- 129%（2.29倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- -32%（0.68倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/12/30 vs 2023/12/29
- -26%（0.74倍）
- 2025/12/30 vs 2024/12/30
- -5%（0.95倍）
- 2026/05/29 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
934円（2017/12/13） - 55%（1.55倍）
1,449円（5/29）
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。
