サガミ HD（9900）の株価チャート
株価
6/2
- 前日 (6/1)
- 1,569
- 始値
- 1,564
- 高値
- 1,564
- 安値
- 1,535
- 終値 -1.53%
- 1,545
- 出来高 -13.17%
- 199,800
乖離率
- 株価（5日）
移動平均値 - -4.57%
1,619 - 株価（25日）
移動平均値 - -8.9%
1,696 - 出来高（5日）
移動平均値 - +40.49%
142,220
2025/12/30～2026/06/02
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 | ||||||||||
| 06/02 | 1,564 | 1,564 | 1,535 | 1,545 | -1.53% | 199,800 | 468億1625万 | -8.9% | 38.99 | 2.38 |
| 06/01 | 1,672 | 1,672 | 1,569 | 1,569 | -6.16% | 230,100 | 475億4349万 | -7.87% | 39.6 | 2.42 |
| 05/29 | 1,655 | 1,689 | 1,655 | 1,672 | +1.39% | 94,300 | 506億6458万 | -2.28% | 42.19 | 2.58 |
| 05/28 | 1,659 | 1,673 | 1,648 | 1,649 | -0.6% | 91,500 | 499億6764万 | -3.9% | 41.61 | 2.54 |
| 05/27 | 1,673 | 1,683 | 1,655 | 1,659 | -1.13% | 95,400 | 502億7065万 | -3.66% | 41.87 | 2.56 |
| 05/26 | 1,682 | 1,683 | 1,671 | 1,678 | -0.71% | 69,200 | 508億4639万 | -2.89% | 42.35 | 2.58 |
| 05/25 | 1,718 | 1,724 | 1,683 | 1,690 | -1.57% | 99,000 | 512億1001万 | -2.48% | 42.65 | 2.6 |
| 05/22 | 1,715 | 1,725 | 1,703 | 1,717 | +0.06% | 64,000 | 520億2816万 | -1.15% | 43.33 | 2.64 |
| 05/21 | 1,738 | 1,749 | 1,715 | 1,716 | -1.1% | 61,200 | 519億9786万 | -1.44% | 43.31 | 2.64 |
| 05/20 | 1,746 | 1,756 | 1,725 | 1,735 | -0.63% | 62,700 | 525億7359万 | -0.63% | 43.78 | 2.67 |
| 05/19 | 1,726 | 1,760 | 1,726 | 1,746 | +1.33% | 69,700 | 529億691万 | -0.23% | 44.06 | 2.69 |
| 05/18 | 1,758 | 1,759 | 1,702 | 1,723 | -1.77% | 86,800 | 522億997万 | -1.77% | 43.48 | 2.65 |
| 05/15 | 1,710 | 1,764 | 1,696 | 1,754 | +3.18% | 108,600 | 531億4932万 | -0.34% | 44.26 | 2.7 |
| 05/14 | 1,706 | 1,713 | 1,694 | 1,700 | -0.35% | 59,900 | 515億1303万 | -3.57% | 42.9 | 2.62 |
| 05/13 | 1,687 | 1,715 | 1,687 | 1,706 | +0.77% | 76,700 | 516億9484万 | -3.56% | 43.05 | 2.63 |
| 05/12 | 1,695 | 1,696 | 1,680 | 1,693 | -0.06% | 89,300 | 513億92万 | -4.62% | 42.72 | 2.61 |
| 05/11 | 1,704 | 1,706 | 1,690 | 1,694 | -0.59% | 103,100 | 513億3122万 | -4.88% | 42.75 | 2.61 |
| 05/08 | 1,731 | 1,734 | 1,698 | 1,704 | -1.5% | 117,700 | 516億3423万 | -4.59% | 43 | 2.62 |
| 05/07 | 1,741 | 1,741 | 1,726 | 1,730 | +0.17% | 66,700 | 524億2208万 | -3.35% | 43.66 | 2.66 |
| 05/01 | 1,717 | 1,731 | 1,702 | 1,727 | +0.52% | 41,200 | 523億3118万 | -3.68% | 43.58 | 2.66 |
| 04/30 | 1,710 | 1,726 | 1,698 | 1,718 | +0.23% | 79,200 | 520億5846万 | -4.4% | 43.36 | 2.65 |
| 04/28 | 1,714 | 1,720 | 1,700 | 1,714 | 0% | 113,500 | 519億3725万 | -4.83% | 43.25 | 2.64 |
| 04/27 | 1,724 | 1,729 | 1,711 | 1,714 | -0.12% | 62,200 | 519億3725万 | -5.04% | 43.25 | 2.64 |
| 04/24 | 1,728 | 1,728 | 1,706 | 1,716 | -0.69% | 84,000 | 519億9786万 | -5.04% | 43.31 | 2.64 |
| 04/23 | 1,731 | 1,734 | 1,710 | 1,728 | -0.17% | 87,800 | 523億6148万 | -4.53% | 43.61 | 2.66 |
| 04/22 | 1,764 | 1,772 | 1,731 | 1,731 | -2.37% | 123,800 | 524億5238万 | -4.52% | 43.68 | 2.67 |
| 04/21 | 1,810 | 1,810 | 1,773 | 1,773 | -1.01% | 71,600 | 537億2506万 | -2.37% | 44.74 | 2.73 |
| 04/20 | 1,800 | 1,802 | 1,791 | 1,791 | -0.22% | 53,100 | 542億7049万 | -1.38% | 45.2 | 2.76 |
| 04/17 | 1,800 | 1,813 | 1,791 | 1,795 | -0.33% | 48,300 | 543億9170万 | -1.16% | 45.3 | 2.77 |
| 04/16 | 1,801 | 1,823 | 1,798 | 1,801 | -0.28% | 56,600 | 545億7351万 | -0.83% | 45.45 | 2.77 |
| 04/15 | 1,817 | 1,820 | 1,802 | 1,806 | +0.67% | 59,700 | 547億2502万 | -0.61% | 45.58 | 2.78 |
| 04/14 | 1,810 | 1,819 | 1,794 | 1,794 | -0.99% | 72,800 | 543億6140万 | -1.37% | 45.27 | 2.76 |
| 04/13 | 1,835 | 1,840 | 1,812 | 1,812 | -1.25% | 52,400 | 549億683万 | -0.49% | 45.73 | 2.79 |
| 04/10 | 1,845 | 1,859 | 1,829 | 1,835 | -0.05% | 64,500 | 556億377万 | +0.66% | 46.31 | 2.83 |
| 04/09 | 1,860 | 1,871 | 1,836 | 1,836 | -1.29% | 53,500 | 556億3407万 | +0.77% | 46.33 | 2.83 |
| 04/08 | 1,865 | 1,873 | 1,855 | 1,860 | +0.22% | 71,700 | 563億6131万 | +2.09% | 46.94 | 2.87 |
| 04/07 | 1,837 | 1,856 | 1,837 | 1,856 | +1.03% | 49,600 | 562億4011万 | +1.98% | 46.84 | 2.86 |
| 04/06 | 1,846 | 1,861 | 1,837 | 1,837 | -0.6% | 79,400 | 556億6437万 | +0.88% | 46.36 | 2.83 |
| 04/03 | 1,855 | 1,868 | 1,845 | 1,848 | -1.07% | 53,700 | 559億9769万 | +1.37% | 46.64 | 2.85 |
| 04/02 | 1,831 | 1,868 | 1,831 | 1,868 | +1.63% | 135,200 | 566億373万 | +2.3% | 47.14 | 2.88 |
| 04/01 | 1,828 | 1,847 | 1,820 | 1,838 | +0.71% | 125,300 | 556億9467万 | +0.55% | 46.38 | 2.83 |
| 03/31 | 1,792 | 1,831 | 1,790 | 1,825 | +1.96% | 153,700 | 553億75万 | -0.27% | 34.15 | 2.81 |
| 03/30 | 1,763 | 1,790 | 1,754 | 1,790 | -1.65% | 372,900 | 542億4019万 | -2.35% | 33.49 | 2.76 |
| 03/27 | 1,819 | 1,826 | 1,811 | 1,820 | +0.33% | 564,900 | 551億4924万 | -0.98% | 34.05 | 2.8 |
| 03/26 | 1,820 | 1,826 | 1,805 | 1,814 | -0.33% | 164,800 | 549億6743万 | -1.52% | 33.94 | 2.79 |
| 03/25 | 1,827 | 1,837 | 1,820 | 1,820 | +0.55% | 149,300 | 551億4924万 | -1.41% | 34.05 | 2.8 |
| 03/24 | 1,796 | 1,813 | 1,786 | 1,810 | +2.09% | 108,500 | 548億4622万 | -2.22% | 33.87 | 2.79 |
| 03/23 | 1,795 | 1,795 | 1,766 | 1,773 | -1.01% | 159,900 | 537億2506万 | -4.47% | 33.17 | 2.73 |
| 03/19 | 1,796 | 1,796 | 1,782 | 1,791 | -0.94% | 153,900 | 542億7049万 | -3.97% | 33.51 | 2.76 |
| 03/18 | 1,808 | 1,808 | 1,791 | 1,808 | +0.5% | 83,100 | 547億8562万 | -3.57% | 33.83 | 2.79 |
| 03/17 | 1,789 | 1,805 | 1,789 | 1,799 | +1.24% | 105,000 | 545億1290万 | -4.41% | 33.66 | 2.77 |
| 03/16 | 1,780 | 1,794 | 1,775 | 1,777 | -0.17% | 100,200 | 538億4627万 | -5.93% | 33.25 | 2.74 |
| 03/13 | 1,801 | 1,805 | 1,780 | 1,780 | -1.6% | 165,400 | 539億3717万 | -6.17% | 33.31 | 2.74 |
| 03/12 | 1,825 | 1,825 | 1,807 | 1,809 | -1.15% | 128,900 | 548億1592万 | -4.99% | 33.85 | 2.79 |
| 03/11 | 1,865 | 1,865 | 1,830 | 1,830 | -1.03% | 124,600 | 554億5226万 | -4.14% | 34.24 | 2.82 |
| 03/10 | 1,859 | 1,875 | 1,838 | 1,849 | +0.65% | 82,600 | 560億2799万 | -3.4% | 34.6 | 2.85 |
| 03/09 | 1,818 | 1,846 | 1,813 | 1,837 | -0.86% | 131,100 | 556億6437万 | -4.17% | 34.37 | 2.83 |
| 03/06 | 1,839 | 1,854 | 1,812 | 1,853 | +1.04% | 125,800 | 561億4920万 | -3.49% | 34.67 | 2.85 |
| 03/05 | 1,850 | 1,864 | 1,833 | 1,834 | +0.94% | 104,000 | 555億7347万 | -4.58% | 34.32 | 2.83 |
| 03/04 | 1,821 | 1,829 | 1,800 | 1,817 | -0.66% | 151,700 | 550億5834万 | -5.61% | 34 | 2.8 |
| 03/03 | 1,858 | 1,858 | 1,828 | 1,829 | -2.09% | 172,400 | 554億2196万 | -5.23% | 34.22 | 2.82 |
| 03/02 | 1,886 | 1,891 | 1,867 | 1,868 | -1.63% | 200,300 | 566億373万 | -3.41% | 34.95 | 2.88 |
| 02/27 | 1,918 | 1,919 | 1,893 | 1,899 | -0.37% | 107,300 | 575億4308万 | -1.91% | 35.53 | 2.93 |
| 02/26 | 1,913 | 1,925 | 1,902 | 1,906 | -0.57% | 90,800 | 577億5520万 | -1.6% | 35.66 | 2.94 |
| 02/25 | 1,916 | 1,918 | 1,897 | 1,917 | +0.74% | 99,400 | 580億8851万 | -1.03% | 35.87 | 2.95 |
| 02/24 | 1,881 | 1,915 | 1,872 | 1,903 | +1.17% | 181,400 | 576億6429万 | -1.76% | 35.61 | 2.93 |
| 02/20 | 1,921 | 1,924 | 1,880 | 1,881 | -2.23% | 169,500 | 569億9765万 | -2.94% | 35.2 | 2.9 |
| 02/19 | 1,927 | 1,948 | 1,918 | 1,924 | -0.16% | 169,200 | 583億63万 | -0.82% | 36 | 2.96 |
| 02/18 | 1,925 | 1,939 | 1,915 | 1,927 | +0.94% | 71,000 | 583億9153万 | -0.62% | 36.06 | 2.97 |
| 02/17 | 1,938 | 1,941 | 1,909 | 1,909 | -1.5% | 103,400 | 578億4610万 | -1.45% | 35.72 | 2.94 |
| 02/16 | 1,939 | 1,946 | 1,921 | 1,938 | +0.1% | 114,400 | 587億2485万 | +0.1% | 36.26 | 2.99 |
| 02/13 | 1,964 | 1,996 | 1,927 | 1,936 | -3.87% | 226,400 | 586億6425万 | +0.1% | 36.22 | 2.98 |
| 02/12 | 2,044 | 2,067 | 2,010 | 2,014 | -0.49% | 167,200 | 610億2779万 | +4.19% | 37.68 | 3.1 |
| 02/10 | 1,999 | 2,040 | 1,999 | 2,024 | +1.61% | 96,500 | 613億3081万 | +4.98% | 37.87 | 3.12 |
| 02/09 | 1,998 | 1,999 | 1,979 | 1,992 | +0.91% | 117,500 | 603億6115万 | +3.64% | 37.27 | 3.07 |
| 02/06 | 1,980 | 1,991 | 1,964 | 1,974 | -0.3% | 86,000 | 598億1572万 | +2.92% | 36.94 | 3.04 |
| 02/05 | 1,959 | 1,991 | 1,955 | 1,980 | +1.28% | 105,300 | 599億9753万 | +3.45% | 37.05 | 3.05 |
| 02/04 | 1,939 | 1,958 | 1,935 | 1,955 | +0.77% | 69,600 | 592億3998万 | +2.36% | 36.58 | 3.01 |
| 02/03 | 1,947 | 1,950 | 1,936 | 1,940 | +0.31% | 70,900 | 587億8546万 | +1.73% | 36.3 | 2.99 |
| 02/02 | 1,939 | 1,953 | 1,934 | 1,934 | +0.21% | 125,700 | 586億365万 | +1.58% | 36.19 | 2.98 |
| 01/30 | 1,928 | 1,932 | 1,915 | 1,930 | +0.78% | 64,800 | 584億8244万 | +1.47% | 36.11 | 2.97 |
| 01/29 | 1,894 | 1,919 | 1,880 | 1,915 | +1.11% | 105,700 | 580億2791万 | +0.79% | 35.83 | 2.95 |
| 01/28 | 1,922 | 1,922 | 1,894 | 1,894 | -1.61% | 94,700 | 573億9157万 | -0.26% | 35.44 | 2.92 |
| 01/27 | 1,931 | 1,931 | 1,915 | 1,925 | -0.26% | 57,200 | 583億3093万 | +1.42% | 36.02 | 2.97 |
| 01/26 | 1,930 | 1,942 | 1,926 | 1,930 | -0.16% | 60,500 | 584億8244万 | +1.85% | 36.11 | 2.97 |
| 01/23 | 1,931 | 1,947 | 1,931 | 1,933 | +0.47% | 58,200 | 585億7334万 | +2.06% | 36.17 | 2.98 |
| 01/22 | 1,914 | 1,935 | 1,912 | 1,924 | +0.68% | 67,600 | 583億63万 | +1.69% | 36 | 2.96 |
| 01/21 | 1,914 | 1,926 | 1,909 | 1,911 | -0.73% | 60,200 | 579億670万 | +1.11% | 35.76 | 2.94 |
| 01/20 | 1,917 | 1,930 | 1,914 | 1,925 | +0.63% | 54,100 | 583億3093万 | +1.96% | 36.02 | 2.97 |
| 01/19 | 1,935 | 1,938 | 1,913 | 1,913 | -0.88% | 72,700 | 579億6731万 | +1.43% | 35.79 | 2.95 |
| 01/16 | 1,916 | 1,930 | 1,908 | 1,930 | +0.63% | 62,800 | 584億8244万 | +2.5% | 36.11 | 2.97 |
| 01/15 | 1,900 | 1,920 | 1,900 | 1,918 | +1.37% | 74,400 | 581億1882万 | +2.02% | 35.89 | 2.95 |
| 01/14 | 1,880 | 1,898 | 1,875 | 1,892 | +0.64% | 64,000 | 573億3097万 | +0.85% | 35.4 | 2.91 |
| 01/13 | 1,915 | 1,915 | 1,880 | 1,880 | -1.1% | 103,400 | 569億6735万 | +0.37% | 35.18 | 2.9 |
| 01/09 | 1,904 | 1,912 | 1,894 | 1,901 | +0.69% | 50,400 | 576億369万 | +1.66% | 35.57 | 2.93 |
| 01/08 | 1,893 | 1,908 | 1,884 | 1,888 | -0.26% | 56,200 | 572億976万 | +1.07% | 35.33 | 2.91 |
| 01/07 | 1,891 | 1,918 | 1,888 | 1,893 | -0.21% | 64,400 | 573億6127万 | +1.45% | 35.42 | 2.92 |
| 01/06 | 1,890 | 1,903 | 1,878 | 1,897 | +1.01% | 43,100 | 574億8248万 | +1.72% | 35.49 | 2.92 |
| 01/05 | 1,891 | 1,898 | 1,875 | 1,878 | -1.05% | 76,200 | 569億675万 | +0.81% | 35.14 | 2.89 |
| 2025 | ||||||||||
| 12/30 | 1,877 | 1,904 | 1,876 | 1,898 | +1.12% | 55,900 | 575億1278万 | +1.99% | 35.51 | 3 |
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 | 1,170 6/25 6/22 | 1,067 1/23 | 219,000 7/13 | - | - | +2.81% 4/24 | -5.83% 1/22 |
| 2009年 1月期 | 1,152 4/2 | 850 10/10 | 377,000 1/14 | - | - | +5.73% 11/13 | -19.29% 8/28 |
| 2010年 1月期 | 949 4/1 | 686 1/29 | 697,000 1/15 | - | 171億3079万 | +6.86% 3/27 | -25.31% 3/1 |
| 2011年 1月期 | 696 2/3 | 451 3/2 | 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 | 549 1/5 | 405 3/16 | 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 | 819 3/12 | 522 2/9 | 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 | 996 1/21 | 719 4/2 | 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 | 1,330 3/10 | 904 4/11 | 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 | 1,400 8/18 | 1,141 2/12 | 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 | 1,471 3/24 | 1,150 6/24 | 370,100 9/27 | 389億8412万 | 304億7705万 | +5.3% 9/8 | -6% 4/14 |
| 2018年 3月期 | 1,528 8/7 | 1,301 4/17 | 367,500 9/26 | 404億9472万 | 344億7882万 | +7.3% 8/7 | -5% 9/5 |
| 2019年 3月期 | 1,445 6/29 6/28 | 1,180 12/25 | 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 | 1,425 9/24 | 904 3/13 | 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 | 1,464 9/23 | 1,020 4/6 | 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 | 1,260 3/17 | 971 10/7 | 737,000 9/28 | 381億8024万 | 294億2303万 | +15.58% 2/14 | -8% 4/19 |
| 2023年 3月期 | 1,319 3/9 | 1,074 4/25 | 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 | 1,600 3/18 | 1,238 6/8 | 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 | 1,877 11/6 | 1,421 4/19 | 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 | 2,067 2/12 | 1,456 4/7 | 801,800 9/26 | 626億3378万 | 441億1939万 | +7.86% 8/13 | -7.46% 10/29 |
| 最新 | 1,545 2026/6/2 | 199,800 | 468億1625万 | -8.9% 1,696 | |||
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）
- 2026/06/02 vs 2025/12/30
- -19%（0.81倍）
- 過去安値
405円（2011/03/16） - 281%（3.81倍）
1,545円（6/2）
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。
