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	1,327	1,345	1,326	1,326	-0.38%	32,900	-	+0.61%	-	-
10/05	1,332	1,335	1,317	1,331	+0.3%	32,400	-	+0.91%	-	-
10/02	1,332	1,343	1,324	1,327	-1.56%	28,800	-	+0.61%	-	-
10/01	1,333	1,351	1,318	1,348	-0.44%	41,800	-	+2.2%	-	-
09/30	1,305	1,363	1,305	1,354	+3.75%	95,300	-	+2.65%	-	-
09/29	1,305	1,315	1,298	1,305	-1.88%	57,700	-	-0.99%	-	-
09/28	1,334	1,337	1,325	1,330	-0.3%	36,100	-	+0.83%	-	-
09/25	1,326	1,334	1,321	1,334	+1.14%	48,300	-	+1.21%	-	-
09/24	1,309	1,321	1,308	1,319	+0.38%	24,200	-	+0.08%	-	-
09/18	1,322	1,322	1,308	1,314	-0.45%	39,300	-	-0.3%	-	-
09/17	1,309	1,320	1,309	1,320	+1.07%	19,500	-	+0.08%	-	-
09/16	1,302	1,313	1,298	1,306	+0.31%	16,400	-	-0.99%	-	-
09/15	1,296	1,308	1,296	1,302	+0.46%	10,900	-	-1.29%	-	-
09/14	1,290	1,302	1,287	1,296	+0.39%	15,000	-	-1.67%	-	-
09/11	1,270	1,293	1,266	1,291	+0.16%	28,900	-	-2.05%	-	-
09/10	1,273	1,294	1,269	1,289	+1.02%	24,400	-	-2.13%	-	-
09/09	1,280	1,295	1,274	1,276	-0.39%	18,800	-	-3.04%	-	-
09/08	1,302	1,302	1,281	1,281	-1.84%	20,200	-	-2.59%	-	-
09/07	1,319	1,324	1,305	1,305	-0.91%	18,900	-	-0.76%	-	-
09/04	1,321	1,330	1,310	1,317	-0.83%	34,000	-	+0.15%	-	-
09/03	1,334	1,339	1,324	1,328	+0.15%	20,100	-	+1.07%	-	-
09/02	1,340	1,340	1,325	1,326	-2.21%	35,300	-	+0.84%	-	-
09/01	1,344	1,360	1,337	1,356	+0.52%	45,400	-	+3.27%	-	-
08/31	1,327	1,349	1,320	1,349	+1.5%	47,800	-	+2.9%	-	-
08/28	1,325	1,335	1,321	1,329	-0.6%	40,500	-	+1.61%	-	-
08/27	1,340	1,347	1,333	1,337	-0.3%	26,700	-	+2.3%	-	-
08/26	1,328	1,349	1,328	1,341	+0.52%	35,200	-	+2.84%	-	-
08/25	1,340	1,340	1,325	1,334	-0.07%	30,500	-	+2.54%	-	-
08/24	1,334	1,340	1,327	1,335	+0.15%	33,100	-	+2.85%	-	-
08/21	1,324	1,334	1,316	1,333	+0.68%	26,100	-	+2.93%	-	-
08/20	1,325	1,331	1,310	1,324	+0.61%	23,700	-	+2.48%	-	-
08/19	1,322	1,322	1,310	1,316	-0.53%	34,900	-	+2.02%	-	-
08/18	1,334	1,339	1,323	1,323	-0.82%	41,100	-	+2.8%	-	-
08/17	1,333	1,345	1,325	1,334	-0.07%	38,000	-	+3.81%	-	-
08/14	1,303	1,335	1,303	1,335	+2.06%	58,600	-	+4.3%	-	-
08/13	1,303	1,308	1,294	1,308	+0.77%	27,500	-	+2.51%	-	-
08/12	1,291	1,298	1,282	1,298	+0.93%	28,900	-	+2.04%	-	-
08/10	1,291	1,299	1,285	1,286	-0.23%	24,400	-	+1.34%	-	-
08/07	1,272	1,292	1,271	1,289	+1.34%	31,100	-	+1.74%	-	-
08/06	1,269	1,281	1,265	1,272	+0.24%	27,200	-	+0.63%	-	-
08/05	1,265	1,273	1,263	1,269	+0.63%	23,000	-	+0.63%	-	-
08/04	1,270	1,278	1,257	1,261	-0.63%	61,100	-	+0.32%	-	-
08/03	1,290	1,290	1,254	1,269	-2.01%	54,900	-	+1.2%	-	-
07/31	1,318	1,323	1,294	1,295	-1.15%	50,600	-	+3.6%	-	-
07/30	1,328	1,330	1,300	1,310	-3.53%	74,700	-	+5.22%	-	-
07/29	1,278	1,361	1,250	1,358	+6.59%	241,900	-	+9.69%	-	-
07/28	1,296	1,296	1,268	1,274	-2%	45,900	-	+3.58%	-	-
07/27	1,279	1,300	1,279	1,300	+1.72%	41,800	-	+5.95%	-	-
07/24	1,281	1,281	1,267	1,278	-0.62%	37,900	-	+4.58%	-	-
07/23	1,275	1,291	1,272	1,286	+0.78%	36,500	-	+5.58%	-	-
07/22	1,270	1,284	1,264	1,276	+0.31%	37,700	-	+5.19%	-	-
07/21	1,228	1,272	1,228	1,272	+1.76%	62,400	-	+5.3%	-	-
07/17	1,252	1,263	1,238	1,250	-0.71%	32,100	-	+3.82%	-	-
07/16	1,261	1,270	1,255	1,259	-0.16%	26,300	-	+4.92%	-	-
07/15	1,263	1,267	1,259	1,261	+0.08%	16,800	-	+5.43%	-	-
07/14	1,253	1,260	1,247	1,260	+0.88%	39,100	-	+5.79%	-	-
07/13	1,250	1,258	1,241	1,249	-1.26%	28,800	-	+5.22%	-	-
07/10	1,233	1,265	1,226	1,265	+3.1%	68,900	-	+6.93%	-	-
07/09	1,216	1,233	1,215	1,227	+0.9%	31,900	-	+4.16%	-	-
07/08	1,228	1,233	1,215	1,216	-0.98%	35,600	-	+3.58%	-	-
07/07	1,243	1,245	1,228	1,228	+0.24%	58,500	-	+4.87%	-	-
07/06	1,227	1,237	1,220	1,225	+0.08%	28,300	-	+4.97%	-	-
07/03	1,233	1,233	1,213	1,224	+0.41%	54,900	-	+5.25%	-	-
07/02	1,185	1,219	1,182	1,219	+3.04%	65,900	-	+5.09%	-	-
07/01	1,183	1,186	1,169	1,183	-0.17%	29,500	-	+2.07%	-	-
06/30	1,182	1,188	1,171	1,185	+0.51%	22,500	-	+2.33%	-	-
06/29	1,180	1,192	1,178	1,179	+0.94%	30,700	-	+1.81%	-	-
06/26	1,166	1,170	1,158	1,168	+0.09%	17,900	-	+0.86%	-	-
06/25	1,165	1,169	1,149	1,167	+1.66%	36,600	-	+0.78%	-	-
06/24	1,168	1,169	1,148	1,148	-1.2%	26,300	-	-0.86%	-	-
06/23	1,183	1,183	1,162	1,162	-1.78%	29,900	-	+0.17%	-	-
06/22	1,176	1,187	1,173	1,183	+0.77%	17,700	-	+1.89%	-	-
06/19	1,175	1,184	1,172	1,174	-0.17%	16,700	-	+1.12%	-	-
06/18	1,179	1,182	1,159	1,176	+0.51%	53,200	-	+1.12%	-	-
06/17	1,150	1,178	1,150	1,170	+1.47%	21,500	-	+0.52%	-	-
06/16	1,161	1,161	1,147	1,153	-1.11%	24,400	-	-1.11%	-	-
06/15	1,172	1,178	1,162	1,166	+0.52%	28,400	-	-0.26%	-	-
06/12	1,155	1,160	1,143	1,160	+1.67%	49,500	-	-0.94%	-	-
06/11	1,141	1,149	1,133	1,141	-0.61%	21,700	-	-2.73%	-	-
06/10	1,150	1,151	1,133	1,148	-0.61%	33,000	-	-2.46%	-	-
06/09	1,157	1,163	1,149	1,155	+1.14%	31,700	-	-2.12%	-	-
06/08	1,150	1,150	1,132	1,142	-0.78%	36,100	-	-3.47%	-	-
06/05	1,125	1,159	1,125	1,151	+2.31%	19,500	-	-2.87%	-	-
06/04	1,136	1,136	1,116	1,125	-0.97%	33,500	-	-5.22%	-	-
06/03	1,123	1,142	1,114	1,136	+1.07%	32,600	-	-4.7%	-	-
06/02	1,130	1,133	1,113	1,124	-0.44%	45,700	-	-6.02%	-	-
06/01	1,150	1,157	1,124	1,129	-3.17%	78,600	-	-6.07%	-	-
05/29	1,172	1,185	1,166	1,166	-0.85%	31,600	-	-3.56%	-	-
05/28	1,176	1,176	1,163	1,176	0%	28,400	-	-3.13%	-	-
05/27	1,169	1,180	1,168	1,176	+0.43%	35,000	-	-3.45%	-	-
05/26	1,166	1,177	1,159	1,171	-0.17%	27,300	-	-4.33%	-	-
05/25	1,187	1,187	1,168	1,173	-0.17%	29,000	-	-4.56%	-	-
05/22	1,191	1,191	1,165	1,175	-0.42%	19,500	-	-4.78%	-	-
05/21	1,175	1,191	1,175	1,180	+0.08%	23,400	-	-4.68%	-	-
05/20	1,194	1,194	1,160	1,179	-1.42%	50,300	-	-5.15%	-	-
05/19	1,194	1,204	1,190	1,196	+0.42%	25,700	-	-4.17%	-	-
05/18	1,205	1,206	1,191	1,191	-1.33%	21,300	-	-4.95%	-	-
05/15	1,210	1,219	1,202	1,207	+0.17%	25,600	-	-3.98%	-	-
05/14	1,228	1,228	1,205	1,205	-1.87%	31,400	-	-4.37%	-	-
05/13	1,230	1,237	1,226	1,228	+0.24%	24,400	-	-2.85%	-	-

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 3月期	507 1,013 8/31	363 725 3/1	41,800 20,900 12/3	-	-	100億3112万 3/31
2011年 3月期	470 939 4/30	300 600 3/15	95,000 47,500 12/16	107億366万	68億3940万	91億1920万 3/31
2012年 3月期	411 822 3/30 822 3/29 他2件	336 671 11/21	49,400 24,700 4/22	93億6997万	76億4872万	91億8759万 3/30
2013年 3月期	429 857 3/22	355 709 6/4	69,200 34,600 3/8	97億6894万	80億8189万	91億1920万 3/29
2014年 3月期	515 1,029 1/14	384 767 6/14	140,600 70,300 9/2	117億2981万	87億4303万	113億9969万 3/31
2015年 3月期	665 1,330 2/12	463 926 5/21	69,400 34,700 3/13	151億6098万	105億5569万	135億9631万 3/31
2016年 3月期	775 1,550 6/12	556 1,111 2/12	241,200 120,600 4/28	176億6881万	126億6455万	139億24万 3/31
2017年 3月期	839 1,677 3/3	544 1,087 6/24	89,000 44,500 12/7	191億1652万	123億9097万	168億747万 3/31
2018年 3月期	1,034 2,068 1/26	706 1,411 4/17	114,600 57,300 10/26	235億7362万	160億8432万	206億5533万 3/30
2019年 3月期	1,085 2,170 5/22	769 1,537 12/25	139,400 69,700 4/25	247億3634万	175億2062万	196億8218万 3/29
2020年 3月期	1,141 2,282 7/4	686 1,371 3/13	330,200 165,100 5/21	260億1305万	156億2835万	186億8617万 3/31
2021年 3月期	1,272 2,543 12/2	751 1,502 4/3	117,800 58,900 10/27	289億8825万	171億2165万	242億8470万 3/31
2022年 3月期	1,563 3,125 9/24	1,030 2,059 3/9	143,800 71,900 10/28	356億2261万	234億7102万	209億6279万 3/31
2023年 3月期	1,175 2,350 5/30	878 1,755 9/28	176,800 88,400 10/28	267億8820万	200億566万	209億232万 3/31
2024年 3月期	1,185 2,369 9/6	963 1,925 4/10	140,800 70,400 7/12	270億479万	219億4353万	229億3801万 3/29
2025年 3月期	1,620 3,240 9/24	1,056 2,112 4/2	211,400 10/30	369億3352万	240億7518万	241億5598万 3/31
2026年 3月期	2,015 10/24	1,001 4/7	446,400 4/25	459億3892万	228億2127万	219億7017万 3/31
最新	1,326 2026/10/6		32,900	243億9597万

杉本商事（9932）の時価総額の推移

2026/05/13～2026/10/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート