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
10/02	1,076	1,096	1,056	1,067	-1.84%	209,800	-	-3.87%	-	-
10/01	1,035	1,087	1,029	1,087	+4.92%	242,400	-	-2.07%	-	-
09/30	1,070	1,080	1,030	1,036	-3.09%	366,900	-	-6.67%	-	-
09/29	1,099	1,099	1,028	1,069	-2.99%	789,800	-	-3.87%	-	-
09/28	1,103	1,115	1,100	1,102	-0.54%	944,600	-	-0.9%	-	-
09/25	1,095	1,112	1,095	1,108	+1.56%	342,300	-	-0.36%	-	-
09/24	1,109	1,114	1,090	1,091	-1.62%	362,200	-	-1.98%	-	-
09/18	1,114	1,116	1,099	1,109	-0.45%	278,400	-	-0.45%	-	-
09/17	1,115	1,125	1,105	1,114	-0.09%	221,500	-	0%	-	-
09/16	1,141	1,145	1,115	1,115	-1.93%	274,500	-	+0.18%	-	-
09/15	1,180	1,184	1,136	1,137	-3.23%	240,600	-	+2.16%	-	-
09/14	1,160	1,175	1,151	1,175	+3.43%	166,800	-	+5.76%	-	-
09/11	1,126	1,140	1,120	1,136	+0.89%	220,500	-	+2.53%	-	-
09/10	1,112	1,130	1,109	1,126	+1.08%	149,300	-	+1.81%	-	-
09/09	1,099	1,129	1,097	1,114	+0.45%	154,500	-	+1%	-	-
09/08	1,093	1,113	1,080	1,109	+1.56%	178,200	-	+0.82%	-	-
09/07	1,123	1,133	1,092	1,092	-3.19%	249,900	-	-0.55%	-	-
09/04	1,120	1,145	1,117	1,128	+0.45%	176,900	-	+2.92%	-	-
09/03	1,140	1,147	1,113	1,123	+0.45%	299,700	-	+2.74%	-	-
09/02	1,151	1,162	1,113	1,118	-3.87%	594,500	-	+2.47%	-	-
09/01	1,128	1,186	1,127	1,163	+2.38%	596,000	-	+6.99%	-	-
09/01	株式分割 1→2
08/31	1,124	1,155	1,110	1,136	+0.09%	208,500	-	+5.09%	-	-
08/28	1,086	1,138	1,075	1,135	+5.09%	321,300	-	+5.68%	-	-
08/27	1,083	1,108	1,063	1,080	-0.23%	415,700	-	+1.31%	-	-
08/26	1,080	1,087	1,070	1,083	+0.7%	222,200	-	+2.03%	-	-
08/25	1,088	1,090	1,071	1,075	-0.09%	207,000	-	+1.99%	-	-
08/24	1,081	1,092	1,069	1,076	-0.78%	273,000	-	+2.77%	-	-
08/21	1,085	1,088	1,073	1,085	+0.98%	191,200	-	+4.28%	-	-
08/20	1,089	1,109	1,066	1,074	-1.15%	273,200	-	+4.17%	-	-
08/19	1,137	1,138	1,083	1,087	-4.27%	345,400	-	+6.1%	-	-
08/18	1,133	1,143	1,116	1,135	+1.84%	195,400	-	+11.82%	-	-
08/17	1,121	1,125	1,093	1,115	-0.89%	290,000	-	+10.9%	-	-
08/14	1,104	1,131	1,094	1,125	+2.98%	275,400	-	+12.9%	-	-
08/13	1,103	1,125	1,080	1,092	-0.95%	423,400	-	+10.64%	-	-
08/12	1,109	1,109	1,088	1,103	+0.68%	177,200	-	+12.61%	-	-
08/10	1,100	1,103	1,081	1,095	-0.14%	141,800	-	+12.89%	-	-
08/07	1,080	1,107	1,075	1,097	+1.29%	246,200	-	+14.34%	-	-
08/06	1,058	1,083	1,037	1,083	+3.59%	257,800	-	+14.19%	-	-
08/05	1,043	1,055	1,028	1,045	+0.05%	190,600	-	+11.53%	-	-
08/04	1,060	1,061	1,035	1,045	-1.18%	198,200	-	+12.55%	-	-
08/03	1,040	1,068	1,023	1,057	+1.88%	237,600	-	+14.89%	-	-
07/31	1,035	1,042	1,016	1,038	-1.66%	228,800	-	+14.01%	-	-
07/30	1,075	1,089	1,053	1,055	-2.36%	304,400	-	+17.22%	-	-
07/29	1,031	1,092	1,027	1,081	+5.16%	384,200	-	+21.4%	-	-
07/28	1,006	1,030	994	1,028	+2.85%	328,800	-	+17.03%	-	-
07/27	967	1,010	965	999	+4.01%	326,400	-	+14.96%	-	-
07/24	945	968	940	961	+1.48%	216,400	-	+11.56%	-	-
07/23	954	954	937	947	-1.15%	309,400	-	+10.83%	-	-
07/22	928	959	919	958	+5.51%	402,400	-	+13.05%	-	-
07/21	905	917	903	908	+1.17%	159,000	-	+7.91%	-	-
07/17	895	907	895	897	+1.18%	206,600	-	+7.17%	-	-
07/16	884	892	883	887	+0.45%	92,000	-	+6.29%	-	-
07/15	893	895	878	883	+0.06%	116,800	-	+6.33%	-	-
07/14	890	897	882	882	+0.46%	121,600	-	+6.65%	-	-
07/13	880	890	878	878	+0.17%	165,200	-	+6.81%	-	-
07/10	894	896	876	877	-1.46%	178,800	-	+7.15%	-	-
07/09	893	897	885	890	-0.56%	208,200	-	+9.41%	-	-
07/08	897	903	891	895	+0.06%	210,000	-	+10.57%	-	-
07/07	885	908	873	894	+1.36%	390,400	-	+11.19%	-	-
07/06	824	888	824	882	+7.17%	497,000	-	+10.25%	-	-
07/03	827	833	823	823	+0.73%	114,200	-	+3.39%	-	-
07/02	822	828	817	817	+0.68%	126,800	-	+2.64%	-	-
07/01	820	820	808	812	-0.98%	112,800	-	+1.95%	-	-
06/30	824	829	818	820	-1.27%	111,800	-	+2.82%	-	-
06/29	823	830	817	830	+2.91%	170,600	-	+4.01%	-	-
06/26	801	811	800	807	+0.25%	141,000	-	+0.94%	-	-
06/25	805	811	800	805	+0.12%	117,200	-	+0.44%	-	-
06/24	792	805	788	804	+2.29%	112,000	-	+0.06%	-	-
06/23	788	792	784	786	-0.38%	108,400	-	-2.42%	-	-
06/22	788	796	785	789	-0.06%	101,200	-	-2.53%	-	-
06/19	785	795	782	789	-0.19%	106,400	-	-2.83%	-	-
06/18	788	792	780	791	+0.38%	148,800	-	-3.01%	-	-
06/17	802	811	788	788	-1.69%	156,000	-	-3.73%	-	-
06/16	803	804	796	801	-0.87%	129,800	-	-2.32%	-	-
06/15	823	823	807	808	-0.25%	124,600	-	-1.7%	-	-
06/12	814	815	801	810	+0.56%	210,200	-	-1.7%	-	-
06/11	794	809	794	806	+1.7%	165,600	-	-2.36%	-	-
06/10	784	794	778	792	+2.26%	173,000	-	-4.35%	-	-
06/09	773	785	766	775	+1.24%	182,600	-	-6.8%	-	-
06/08	760	778	758	765	+0.07%	302,000	-	-8.27%	-	-
06/05	771	790	765	765	-0.84%	244,400	-	-8.77%	-	-
06/04	786	787	770	771	-1.97%	209,800	-	-8.32%	-	-
06/03	768	793	764	787	+1.81%	296,800	-	-6.92%	-	-
06/02	782	782	768	773	-1.53%	399,600	-	-8.9%	-	-
06/01	836	836	785	785	-6.16%	460,200	-	-7.92%	-	-
05/29	828	845	828	836	+1.39%	188,600	-	-2.34%	-	-
05/28	830	837	824	825	-0.6%	183,000	-	-3.9%	-	-
05/27	837	842	828	830	-1.13%	190,800	-	-3.66%	-	-
05/26	841	842	836	839	-0.71%	138,400	-	-2.89%	-	-
05/25	859	862	842	845	-1.57%	198,000	-	-2.42%	-	-
05/22	858	863	852	859	+0.06%	128,000	-	-1.21%	-	-
05/21	869	875	858	858	-1.1%	122,400	-	-1.38%	-	-
05/20	873	878	863	868	-0.63%	125,400	-	-0.63%	-	-
05/19	863	880	863	873	+1.33%	139,400	-	-0.23%	-	-
05/18	879	880	851	862	-1.77%	173,600	-	-1.77%	-	-
05/15	855	882	848	877	+3.18%	217,200	-	-0.34%	-	-
05/14	853	857	847	850	-0.35%	119,800	-	-3.52%	-	-
05/13	844	858	844	853	+0.77%	153,400	-	-3.51%	-	-
05/12	848	848	840	847	-0.06%	178,600	-	-4.67%	-	-
05/11	852	853	845	847	-0.59%	206,200	-	-4.94%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 1月期	475 948 4/2 949 4/1	343 686 1/29	1,394,000 697,000 1/15	-	171億3079万	193億2832万 1/20
2011年 1月期	348 696 2/3	226 451 3/2	1,560,000 780,000 3/1	173億8051万	112億6237万	117億3684万 1/20
2012年 1月期	275 549 1/5	203 405 3/16	1,208,000 604,000 7/14	137億962万	101億1366万	129億3549万 1/20
2013年 3月期	410 819 3/12	261 522 2/9	890,000 445,000 7/17	204億5206万	130億3538万	191億2855万 3/29
2014年 3月期	498 996 1/21	360 719 4/2	876,000 438,000 9/25	248億7289万	179億5486万	231億6794万 3/31
2015年 3月期	665 1,330 3/10	452 904 4/11	828,000 414,000 3/26	332億1380万	225億7539万	310億5043万 3/31
2016年 3月期	700 1,400 8/18	571 1,141 2/12	874,000 437,000 9/25	371億249万	302億3853万	327億3800万 3/31
2017年 3月期	736 1,471 3/24	575 1,150 6/24	740,200 370,100 9/27	389億8412万	304億7705万	360億2156万 3/31
2018年 3月期	764 1,528 8/7	651 1,301 4/17	735,000 367,500 9/26	404億9472万	344億7882万	364億4462万 3/30
2019年 3月期	723 1,445 6/29 1,445 6/28	590 1,180 12/25	785,600 392,800 9/25	382億9507万	312億7210万	338億4790万 3/29
2020年 3月期	713 1,425 9/24	452 904 3/13	1,060,200 530,100 9/26	377億6504万	239億5761万	320億4678万 3/31
2021年 3月期	732 1,464 9/23	510 1,020 4/6	1,527,400 763,700 9/28	387億9861万	270億3181万	315億7293万 3/31
2022年 3月期	630 1,260 3/17	486 971 10/7	1,474,000 737,000 9/28	381億8024万	294億2303万	361億5925万 3/31
2023年 3月期	660 1,318 3/28 1,319 3/9	537 1,074 4/25	1,228,800 614,400 7/8	399億3775万	325億4411万	388億8468万 3/31
2024年 3月期	800 1,600 3/18	619 1,238 6/8	1,800,800 900,400 9/27	484億8285万	375億1360万	457億2848万 3/29
2025年 3月期	939 1,877 11/6	711 1,421 4/19	1,540,600 770,300 9/26	568億7644万	430億5883万	498億4677万 3/31
2026年 3月期	1,034 2,067 2/12	728 1,456 4/7	1,603,600 801,800 9/26	626億3378万	441億1939万	552億9757万 3/31
最新	1,067 2026/10/2		209,800	646億6400万

サガミ HD（9900）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート