- 9932
- 2026/09/16
- 時価
- 240億円
- PER 予
- 13.15倍
- 2010年以降
- 7.37-127.58倍
（2010-2026年） - PBR
- 0.65倍
- 2010年以降
- 0.28-1.04倍
（2010-2026年） - 配当 予
- 4.13%
- ROE 予
- 4.97%
- ROA 予
- 3.93%
- 資料
- Link
- CSV,JSON
杉本商事（9932）の株価チャート
株価
9/16
- 前日 (9/15)
- 1,302
- 始値
- 1,302
- 高値
- 1,313
- 安値
- 1,298
- 終値 +0.31%
- 1,306
- 出来高 +50.46%
- 16,400
乖離率
- 株価（5日）
移動平均値 - +0.69%
1,297 - 株価（25日）
移動平均値 - -0.99%
1,319 - 出来高（5日）
移動平均値 - -14.23%
19,120
2026/04/22～2026/09/16
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 | ||||||||||
| 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% | - | - |
| 05/12 | 1,222 | 1,235 | 1,218 | 1,225 | +0.91% | 25,500 | - | -3.24% | - | - |
| 05/11 | 1,222 | 1,224 | 1,211 | 1,214 | -0.57% | 34,100 | - | -4.33% | - | - |
| 05/08 | 1,238 | 1,238 | 1,217 | 1,221 | -1.69% | 45,300 | - | -3.86% | - | - |
| 05/07 | 1,240 | 1,253 | 1,230 | 1,242 | +2.64% | 36,400 | - | -2.36% | - | - |
| 05/01 | 1,215 | 1,222 | 1,203 | 1,210 | -0.9% | 29,200 | - | -5.02% | - | - |
| 04/30 | 1,213 | 1,224 | 1,206 | 1,221 | +0.66% | 47,600 | - | -4.39% | - | - |
| 04/28 | 1,199 | 1,217 | 1,181 | 1,213 | +2.02% | 87,900 | - | -5.23% | - | - |
| 04/27 | 1,266 | 1,285 | 1,154 | 1,189 | -4.73% | 228,700 | - | -7.33% | - | - |
| 04/24 | 1,253 | 1,262 | 1,245 | 1,248 | -0.24% | 28,300 | - | -2.88% | - | - |
| 04/23 | 1,272 | 1,273 | 1,251 | 1,251 | -1.73% | 37,000 | - | -2.8% | - | - |
| 04/22 | 1,283 | 1,284 | 1,270 | 1,273 | -1.24% | 32,000 | - | -1.32% | - | - |
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 | |
| 2007年 3月期 | 1,023 2,045 5/10 | 815 1,630 11/21 | 200,200 100,100 5/10 | - | - | +3.07% 2/2 | -8.25% 6/9 |
| 2008年 3月期 | 959 1,917 4/5 1,917 4/3 | 561 1,122 1/22 | 87,000 43,500 4/26 | - | - | +8.03% 12/10 | -16.42% 11/21 |
| 2009年 3月期 | 675 1,350 6/12 | 445 890 12/12 890 12/3 | 95,800 47,900 1/7 | - | - | +7.43% 1/7 | -19.29% 10/10 |
| 2010年 3月期 | 507 1,013 8/31 | 363 725 3/1 | 41,800 20,900 12/3 | - | - | +14.7% 3/30 | -9.15% 10/14 |
| 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 | +10.34% 12/13 | -15.5% 5/25 |
| 2012年 3月期 | 411 822 3/30 822 3/29 他2件 | 336 672 11/24 671 11/21 | 49,400 24,700 4/22 | 93億6997万 | 76億4872万 | +6.77% 7/7 | -7.32% 4/11 |
| 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 | +6.42% 5/7 | -4.78% 10/10 |
| 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 | +8.99% 5/21 | -10.3% 6/14 |
| 2015年 3月期 | 665 1,329 2/19 1,329 2/17 他2件 | 463 926 5/21 | 69,400 34,700 3/13 | 151億4958万 | 105億5569万 | +9.02% 9/17 | -9.25% 10/16 |
| 2016年 3月期 | 775 1,549 8/6 1,550 6/12 | 556 1,111 2/12 | 241,200 120,600 4/28 | 176億5741万 | 126億6455万 | +12.81% 5/27 | -13.4% 8/25 |
| 2017年 3月期 | 839 1,677 3/3 | 544 1,088 6/28 1,087 6/24 | 89,000 44,500 12/7 | 191億1652万 | 124億236万 | +11.51% 10/28 | -7.22% 4/14 |
| 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 | +11.21% 4/26 | -6.8% 2/14 |
| 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 | +8.12% 10/2 | -9.24% 12/25 |
| 2020年 3月期 | 1,141 2,281 7/5 2,282 7/4 | 686 1,371 3/13 | 330,200 165,100 5/21 | 260億165万 | 156億2835万 | +17.89% 3/27 | -19.15% 3/13 |
| 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 | +12.55% 11/12 | -9.29% 1/26 |
| 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 | +12.91% 9/24 | -13.76% 10/14 |
| 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 | +8.36% 3/9 | -8.44% 6/20 |
| 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 | +10.52% 5/7 | -8.01% 10/4 |
| 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 | +34.09% 5/7 | -21.17% 4/7 |
| 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 | +36.43% 5/12 | -15.08% 11/19 |
| 最新 | 1,306 2026/9/16 | 16,400 | 240億2801万 | -0.99% 1,319 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 98%（1.98倍）
- 2005/12/30 vs 2004/12/30
- 43%（1.43倍）
- 2006/12/29 vs 2005/12/30
- -1%（0.99倍）
- 2007/12/28 vs 2006/12/29
- -27%（0.73倍）
- 2008/12/30 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/30
- -16%（0.84倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 27%（1.27倍）
- 2014/12/30 vs 2013/12/30
- 23%（1.23倍）
- 2015/12/30 vs 2014/12/30
- 19%（1.19倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- 0%（1倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- 18%（1.18倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/12/30 vs 2023/12/29
- 26%（1.26倍）
- 2025/12/30 vs 2024/12/30
- 0%（1倍）
- 2026/09/16 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
246円（2003/05/30） - 431%（5.31倍）
1,306円（9/16）
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。
