日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/02	1,410	1,421	1,398	1,409	-0.49%	1,684,700	-	-4.93%
10/01	1,436	1,443	1,403	1,416	-1.94%	2,364,700	-	-4.84%
09/30	1,451	1,451	1,431	1,444	0%	1,679,600	-	-3.35%
09/29	1,472	1,479	1,444	1,444	-3.22%	1,469,300	-	-3.6%
09/28	1,505	1,507	1,491	1,492	-0.53%	1,745,900	-	-0.8%
09/25	1,491	1,507	1,491	1,500	+0.54%	1,368,300	-	-0.46%
09/24	1,490	1,500	1,483	1,492	-0.13%	1,157,800	-	-1.32%
09/18	1,510	1,515	1,494	1,494	-1.58%	1,772,300	-	-1.58%
09/18	（空売り報告）J.P. MORGAN SECURITIES PLC 4,410,466株（0.68%）+0.14%
09/17	1,503	1,522	1,502	1,518	+1%	1,067,100	-	-0.39%
09/16	1,497	1,504	1,491	1,503	+0.87%	883,800	-	-1.57%
09/16	（空売り報告）J.P. MORGAN SECURITIES PLC 3,476,766株（0.54%）-0.11%
09/15	1,500	1,505	1,483	1,490	-0.53%	1,079,300	-	-2.68%
09/14	1,490	1,507	1,482	1,498	+1.49%	935,300	-	-2.47%
09/11	1,456	1,478	1,451	1,476	+0.82%	1,340,400	-	-3.97%
09/10	1,460	1,470	1,454	1,464	+0.62%	1,406,700	-	-4.94%
09/09	1,463	1,468	1,452	1,455	-1.02%	1,270,000	-	-5.58%
09/08	1,460	1,481	1,454	1,470	+0.2%	1,868,800	-	-4.79%
09/07	1,475	1,482	1,459	1,467	-0.95%	1,303,100	-	-5.17%
09/07	（空売り報告）Barclays Capital Securities Ltd 2,227,471株（0.34%）-0.17%義務消失
09/04	1,459	1,491	1,455	1,481	+0.95%	1,376,800	-	-4.57%
09/04	（空売り報告）Barclays Capital Securities Ltd 3,302,239株（0.51%）再IN
09/03	1,471	1,477	1,457	1,467	-0.34%	1,421,800	-	-5.84%
09/03	（空売り報告）J.P. MORGAN SECURITIES PLC 4,218,877株（0.65%）新規
09/02	1,504	1,505	1,467	1,472	-3.09%	1,634,700	-	-5.94%
09/01	1,512	1,528	1,508	1,519	+0.4%	1,650,600	-	-3.37%
08/31	1,510	1,516	1,496	1,513	+0.27%	1,844,100	-	-3.94%
08/28	1,512	1,530	1,503	1,509	-0.92%	1,422,800	-	-4.37%
08/27	1,523	1,529	1,515	1,523	-0.39%	1,582,500	-	-3.67%
08/26	1,541	1,557	1,522	1,529	-1.55%	2,238,300	-	-3.47%
08/25	1,583	1,587	1,551	1,553	-0.83%	1,707,900	-	-2.14%
08/24	1,560	1,570	1,546	1,566	0%	1,040,200	-	-1.45%
08/21	1,575	1,579	1,562	1,566	-0.51%	1,402,000	-	-1.51%
08/20	1,592	1,606	1,562	1,574	-0.88%	1,514,000	-	-1.13%
08/19	1,639	1,647	1,575	1,588	-1.85%	1,620,700	-	-0.25%
08/18	1,630	1,634	1,605	1,618	-0.86%	1,194,500	-	+1.63%
08/17	1,646	1,649	1,616	1,632	-0.73%	1,475,100	-	+2.64%
08/14	1,608	1,649	1,604	1,644	+3.01%	1,762,800	-	+3.46%
08/13	1,584	1,602	1,575	1,596	-0.37%	1,149,400	-	+0.57%
08/12	1,614	1,616	1,582	1,602	-0.31%	1,168,600	-	+0.88%
08/10	1,594	1,615	1,563	1,607	+4.28%	2,293,800	-	+1.2%
08/07	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	（IR情報）15:30 2027年3月期第1四半期決算説明資料
08/07	1,510	1,560	1,503	1,541	+0.59%	1,220,000	-	-2.9%
08/06	1,523	1,532	1,510	1,532	+1.46%	1,127,900	-	-3.47%
08/05	1,514	1,527	1,503	1,510	-0.79%	822,700	-	-4.79%
08/04	1,531	1,539	1,510	1,522	-1.68%	1,049,100	-	-4.16%
08/03	1,570	1,573	1,534	1,548	-2.15%	1,134,300	-	-2.58%
07/31	1,606	1,614	1,560	1,582	-2.94%	1,504,000	-	-0.5%
07/30	1,620	1,650	1,610	1,630	-1.81%	1,356,800	-	+2.77%
07/29	1,621	1,675	1,609	1,660	+2.15%	1,732,000	-	+5.06%
07/28	1,622	1,636	1,609	1,625	+0.99%	1,570,300	-	+3.31%
07/27	1,595	1,614	1,591	1,609	+1.26%	1,427,900	-	+2.68%
07/24	1,575	1,604	1,575	1,589	-0.06%	1,501,600	-	+1.79%
07/23	1,573	1,598	1,571	1,590	+0.57%	1,416,100	-	+2.12%
07/22	1,586	1,599	1,563	1,581	-1.31%	1,229,400	-	+1.87%
07/21	1,614	1,623	1,594	1,602	-1.11%	1,681,500	-	+3.49%
07/17	1,605	1,632	1,592	1,620	+1.76%	2,297,700	-	+5.06%
07/16	1,594	1,615	1,585	1,592	-0.38%	1,558,600	-	+3.58%
07/15	1,598	1,600	1,572	1,598	+0.63%	1,947,600	-	+4.17%
07/14	1,576	1,609	1,566	1,588	+0.76%	1,144,000	-	+3.86%
07/13	1,583	1,589	1,566	1,576	+0.32%	910,400	-	+3.48%
07/10	1,600	1,603	1,571	1,571	-2%	919,600	-	+3.56%
07/09	1,604	1,612	1,591	1,603	-0.62%	847,800	-	+6.09%
07/08	1,610	1,620	1,590	1,613	+0.25%	965,000	-	+7.25%
07/07	1,613	1,615	1,587	1,609	+0.25%	1,197,400	-	+7.55%
07/06	1,581	1,605	1,578	1,605	+1.71%	1,029,100	-	+7.86%
07/03	1,565	1,584	1,553	1,578	+1.68%	1,083,700	-	+6.55%
07/02	1,527	1,559	1,519	1,552	+2.99%	1,056,200	-	+5.15%
07/01	1,540	1,543	1,501	1,507	-2.33%	972,000	-	+2.38%
06/30	1,540	1,558	1,539	1,543	-1.03%	1,239,100	-	+5.04%
06/29	1,574	1,584	1,547	1,559	-0.13%	1,215,700	-	+6.42%
06/26	1,525	1,561	1,525	1,561	+4.77%	1,974,800	-	+6.84%
06/25	1,487	1,505	1,470	1,490	+1.43%	1,120,800	-	+2.19%
06/24	1,481	1,484	1,458	1,469	-1.21%	974,000	-	+0.69%
06/23	1,476	1,492	1,462	1,487	+0.75%	1,142,100	-	+1.92%
06/22	1,468	1,490	1,459	1,476	+0.14%	989,400	-	+1.1%
06/19	1,476	1,488	1,461	1,474	-0.67%	7,046,300	-	+1.1%
06/18	1,452	1,484	1,444	1,484	+1.71%	1,720,900	-	+1.85%
06/17	1,482	1,487	1,448	1,459	-0.88%	1,315,300	-	+0.27%
06/16	1,468	1,485	1,460	1,472	-0.27%	985,700	-	+1.31%
06/15	1,502	1,502	1,470	1,476	-1.27%	1,411,400	-	+1.79%
06/12	1,512	1,513	1,489	1,495	-1.32%	1,953,800	-	+3.25%
06/11	1,458	1,522	1,451	1,515	+4.41%	2,065,200	-	+4.7%
06/10	1,472	1,476	1,440	1,451	+0.48%	1,379,400	-	+0.42%
06/09	1,467	1,479	1,444	1,444	+0.14%	1,250,400	-	-0.07%
06/08	1,447	1,450	1,419	1,442	+1.41%	1,159,200	-	-0.28%
06/05	1,428	1,442	1,411	1,422	+0.42%	1,115,100	-	-1.8%
06/04	1,393	1,420	1,391	1,416	+0.71%	1,072,100	-	-2.28%
06/03	1,404	1,415	1,393	1,406	-0.78%	1,365,000	-	-3.1%
06/02	1,410	1,423	1,393	1,417	-0.63%	1,382,900	-	-2.54%
06/01	（IR情報）15:30 当社子会社に対する行政処分に関するお知らせ
06/01	1,442	1,448	1,413	1,426	-1.59%	1,756,900	-	-2.19%
05/29	1,467	1,478	1,449	1,449	-1.02%	1,826,800	-	-0.89%
05/29	（空売り報告）BNP Paribas Financial Markets SNC 3,160,764株（0.49%）-0.01%義務消失
05/28	1,435	1,471	1,431	1,464	+1.74%	990,000	-	-0.07%
05/27	1,442	1,447	1,424	1,439	+0.21%	1,205,500	-	-1.91%
05/26	1,452	1,452	1,417	1,436	-1.1%	1,227,600	-	-2.31%
05/25	1,491	1,496	1,443	1,452	-2.22%	1,150,000	-	-1.49%
05/22	1,503	1,505	1,480	1,485	-1.53%	989,300	-	+0.47%
05/21	（IR情報）15:30 剰余金の配当に関するお知らせ
05/21	1,505	1,517	1,483	1,508	+1.82%	1,634,600	-	+1.96%
05/20	1,517	1,517	1,462	1,481	-1.59%	1,786,200	-	0%
05/19	1,460	1,512	1,452	1,505	+4.51%	2,113,200	-	+1.42%
05/18	1,431	1,443	1,425	1,440	-0.28%	1,298,300	-	-3.1%
05/15	1,443	1,446	1,428	1,444	+0.28%	1,444,100	-	-3.09%
05/14	1,418	1,440	1,407	1,440	+2.06%	1,732,600	-	-3.55%
05/13	1,395	1,418	1,395	1,411	+2.17%	1,843,900	-	-5.62%
05/12	1,418	1,435	1,368	1,381	-3.02%	2,578,500	-	-7.87%
05/11	1,446	1,463	1,409	1,424	-3.52%	2,941,200	-	-5.32%
05/08	（IR情報）16:10 2026年3月期決算説明資料
05/08	（IR情報）16:10 2026年3月期決算短信〔日本基準〕(連結)

SG HD（9143）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート