- 9900
- 2026/10/06
- 時価
- 618億円
- PER 予
- 51.53倍
- 2010年以降
- 赤字-498.28倍
（2010-2026年） - PBR
- 3.13倍
- 2010年以降
- 1.08-3.57倍
（2010-2026年） - 配当 予
- 0.59%
- ROE 予
- 6.07%
- ROA 予
- 4.67%
- 資料
- Link
- CSV,JSON
サガミ HD（9900）の株価チャート
株価
10/6
- 前日 (10/5)
- 1,055
- 始値
- 1,055
- 高値
- 1,065
- 安値
- 1,013
- 終値 -3.22%
- 1,021
- 出来高 +22.49%
- 226,000
乖離率
- 株価（5日）
移動平均値 - -3.04%
1,053 - 株価（25日）
移動平均値 - -7.77%
1,107 - 出来高（5日）
移動平均値 - -8.1%
245,920
2026/05/13～2026/10/06
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 | ||||||||||
| 10/06 | 1,055 | 1,065 | 1,013 | 1,021 | -3.22% | 226,000 | - | -7.77% | - | - |
| 10/05 | 1,059 | 1,065 | 1,047 | 1,055 | -1.12% | 184,500 | - | -4.87% | - | - |
| 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% | - | - |
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 | |
| 2008年 1月期 | 585 1,170 6/25 1,170 6/22 | 534 1,067 1/23 | 438,000 219,000 7/13 | - | - | +2.81% 4/24 | -5.83% 1/22 |
| 2009年 1月期 | 576 1,152 4/2 | 425 850 10/10 | 754,000 377,000 1/14 | - | - | +5.73% 11/13 | -19.29% 8/28 |
| 2010年 1月期 | 475 949 4/1 | 343 686 1/29 | 1,394,000 697,000 1/15 | - | 171億3079万 | +6.86% 3/27 | -25.31% 3/1 |
| 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 | +15.69% 4/9 | -12.44% 3/9 |
| 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 | +6.62% 2/29 | -11.65% 3/15 |
| 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 | +12.04% 4/26 | -10.22% 7/20 |
| 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 | +8.56% 1/20 | -6.36% 6/7 |
| 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 | +10.57% 3/10 | -8.81% 4/6 |
| 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 | +7.09% 8/6 | -7.92% 9/29 |
| 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 | +5.3% 9/8 | -6% 4/14 |
| 2018年 3月期 | 764 1,527 8/8 1,528 8/7 | 651 1,301 4/17 | 735,000 367,500 9/26 | 404億6822万 | 344億7882万 | +7.3% 8/7 | -5% 9/5 |
| 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 | +2.72% 5/9 | -11.24% 12/25 |
| 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 | +10.93% 3/26 | -23.61% 3/13 |
| 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 | +11.08% 9/2 | -9.84% 7/10 |
| 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 | +15.58% 2/14 | -8% 4/19 |
| 2023年 3月期 | 660 1,319 3/9 | 537 1,074 4/25 | 1,228,800 614,400 7/8 | 399億6805万 | 325億4411万 | +5.78% 5/23 | -4.58% 9/30 |
| 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 | +7.9% 1/18 | -6.58% 10/2 |
| 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 | +7.91% 10/18 | -11.94% 4/7 |
| 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 | +7.86% 8/13 | -7.46% 10/29 |
| 最新 | 1,021 2026/10/6 | 226,000 | 618億7624万 | -7.77% 1,107 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -50%（0.5倍）
- 1998/12/30 vs 1997/12/30
- 11%（1.11倍）
- 1999/12/30 vs 1998/12/30
- -14%（0.86倍）
- 2000/12/29 vs 1999/12/30
- -1%（0.99倍）
- 2001/12/28 vs 2000/12/29
- 13%（1.13倍）
- 2002/12/30 vs 2001/12/28
- -3%（0.97倍）
- 2003/12/30 vs 2002/12/30
- -1%（0.99倍）
- 2004/12/30 vs 2003/12/30
- 3%（1.03倍）
- 2005/12/30 vs 2004/12/30
- 16%（1.16倍）
- 2006/12/29 vs 2005/12/30
- 2%（1.02倍）
- 2007/12/28 vs 2006/12/29
- 1%（1.01倍）
- 2008/12/30 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/30
- -16%（0.84倍）
- 2010/12/30 vs 2009/12/30
- -36%（0.64倍）
- 2011/12/30 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/30
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- 35%（1.35倍）
- 2014/12/30 vs 2013/12/30
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- 20%（1.2倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/12/30 vs 2023/12/29
- 23%（1.23倍）
- 2025/12/30 vs 2024/12/30
- 7%（1.07倍）
- 2026/10/06 vs 2025/12/30
- 8%（1.08倍）
- 過去安値
203円（2011/03/16） - 404%（5.04倍）
1,021円（10/6）
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。
