杉本商事（9932）の株価チャート
株価
5/15
- 前日 (5/14)
- 1,205
- 始値
- 1,210
- 高値
- 1,219
- 安値
- 1,202
- 終値 +0.17%
- 1,207
- 出来高 -18.47%
- 25,600
乖離率
- 株価（5日）
移動平均値 - -0.74%
1,216 - 株価（25日）
移動平均値 - -3.98%
1,257 - 出来高（5日）
移動平均値 - -9.22%
28,200
2025/12/12～2026/05/15
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 | ||||||||||
| 05/15 | 1,210 | 1,219 | 1,202 | 1,207 | +0.17% | 25,600 | 275億1775万 | -3.98% | 12.15 | 0.62 |
| 05/14 | 1,228 | 1,228 | 1,205 | 1,205 | -1.87% | 31,400 | 274億7216万 | -4.37% | 12.13 | 0.62 |
| 05/13 | 1,230 | 1,237 | 1,226 | 1,228 | +0.24% | 24,400 | 279億9652万 | -2.85% | 12.36 | 0.63 |
| 05/12 | 1,222 | 1,235 | 1,218 | 1,225 | +0.91% | 25,500 | 279億2813万 | -3.24% | 12.33 | 0.63 |
| 05/11 | 1,222 | 1,224 | 1,211 | 1,214 | -0.57% | 34,100 | 276億7734万 | -4.33% | 12.22 | 0.62 |
| 05/08 | 1,238 | 1,238 | 1,217 | 1,221 | -1.69% | 45,300 | 278億3693万 | -3.86% | 12.29 | 0.63 |
| 05/07 | 1,240 | 1,253 | 1,230 | 1,242 | +2.64% | 36,400 | 283億1570万 | -2.36% | 12.5 | 0.64 |
| 05/01 | 1,215 | 1,222 | 1,203 | 1,210 | -0.9% | 29,200 | 275億8615万 | -5.02% | 12.18 | 0.62 |
| 04/30 | 1,213 | 1,224 | 1,206 | 1,221 | +0.66% | 47,600 | 278億3693万 | -4.39% | 12.29 | 0.63 |
| 04/28 | 1,199 | 1,217 | 1,181 | 1,213 | +2.02% | 87,900 | 276億5454万 | -5.23% | 12.21 | 0.62 |
| 04/27 | 1,266 | 1,285 | 1,154 | 1,189 | -4.73% | 228,700 | 271億738万 | -7.33% | 11.97 | 0.61 |
| 04/24 | 1,253 | 1,262 | 1,245 | 1,248 | -0.24% | 28,300 | 284億5249万 | -2.88% | 12.57 | 0.64 |
| 04/23 | 1,272 | 1,273 | 1,251 | 1,251 | -1.73% | 37,000 | 285億2089万 | -2.8% | 12.6 | 0.64 |
| 04/22 | 1,283 | 1,284 | 1,270 | 1,273 | -1.24% | 32,000 | 290億2245万 | -1.32% | 12.82 | 0.65 |
| 04/21 | 1,298 | 1,305 | 1,289 | 1,289 | -0.31% | 20,100 | 293億8723万 | -0.23% | 12.98 | 0.66 |
| 04/20 | 1,294 | 1,305 | 1,290 | 1,293 | +0.08% | 38,600 | 294億7842万 | +0.08% | 13.02 | 0.66 |
| 04/17 | 1,292 | 1,304 | 1,284 | 1,292 | -1.22% | 26,600 | 294億5562万 | -0.08% | 13.01 | 0.66 |
| 04/16 | 1,305 | 1,308 | 1,297 | 1,308 | +1.24% | 35,700 | 298億2040万 | +1.08% | 13.17 | 0.67 |
| 04/15 | 1,301 | 1,319 | 1,292 | 1,292 | -0.31% | 37,600 | 294億5562万 | -0.39% | 13.01 | 0.66 |
| 04/14 | 1,286 | 1,301 | 1,286 | 1,296 | +0.86% | 20,500 | 295億4682万 | -0.23% | 13.05 | 0.67 |
| 04/13 | 1,303 | 1,313 | 1,279 | 1,285 | -1.98% | 28,400 | 292億9603万 | -1.23% | 12.94 | 0.66 |
| 04/10 | 1,320 | 1,327 | 1,304 | 1,311 | +0.46% | 27,400 | 298億8879万 | +0.54% | 13.2 | 0.67 |
| 04/09 | 1,316 | 1,322 | 1,305 | 1,305 | -0.61% | 35,400 | 297億5200万 | -0.08% | 13.14 | 0.67 |
| 04/08 | 1,318 | 1,326 | 1,309 | 1,313 | +0.61% | 44,600 | 299億3439万 | +0.54% | 13.22 | 0.67 |
| 04/07 | 1,285 | 1,305 | 1,285 | 1,305 | +1.71% | 30,300 | 297億5200万 | -0.23% | 13.14 | 0.67 |
| 04/06 | 1,283 | 1,291 | 1,281 | 1,283 | 0% | 21,200 | 292億5044万 | -2.21% | 12.92 | 0.66 |
| 04/03 | 1,279 | 1,293 | 1,275 | 1,283 | +0.16% | 17,600 | 292億5044万 | -2.66% | 12.92 | 0.66 |
| 04/02 | 1,301 | 1,313 | 1,277 | 1,281 | -1.46% | 28,500 | 292億484万 | -3.25% | 12.9 | 0.66 |
| 04/01 | 1,287 | 1,300 | 1,284 | 1,300 | +3.42% | 30,600 | 296億3801万 | -2.18% | 13.09 | 0.67 |
| 03/31 | 1,242 | 1,276 | 1,242 | 1,257 | +0.72% | 26,700 | 286億5768万 | -5.84% | 10.4 | 0.65 |
| 03/30 | 1,248 | 1,250 | 1,228 | 1,248 | -3.7% | 56,500 | 284億5249万 | -6.94% | 10.33 | 0.64 |
| 03/27 | 1,291 | 1,300 | 1,280 | 1,296 | +0.62% | 42,200 | 295億4682万 | -3.93% | 10.72 | 0.67 |
| 03/26 | 1,291 | 1,302 | 1,275 | 1,288 | -1.23% | 36,800 | 293億6443万 | -4.87% | 10.66 | 0.66 |
| 03/25 | 1,302 | 1,308 | 1,297 | 1,304 | +1.88% | 25,800 | 297億2921万 | -4.12% | 10.79 | 0.67 |
| 03/24 | 1,283 | 1,285 | 1,268 | 1,280 | +2.15% | 24,500 | 291億8204万 | -6.23% | 10.59 | 0.66 |
| 03/23 | 1,265 | 1,266 | 1,246 | 1,253 | -2.72% | 54,200 | 285億6648万 | -8.61% | 10.37 | 0.64 |
| 03/19 | 1,311 | 1,313 | 1,288 | 1,288 | -3.23% | 50,900 | 293億6443万 | -6.67% | 10.66 | 0.66 |
| 03/18 | 1,330 | 1,333 | 1,323 | 1,331 | +1.37% | 21,300 | 303億4476万 | -4.11% | 11.01 | 0.68 |
| 03/17 | 1,308 | 1,339 | 1,308 | 1,313 | +0.61% | 40,800 | 299億3439万 | -5.68% | 10.86 | 0.67 |
| 03/16 | 1,308 | 1,318 | 1,302 | 1,305 | -0.23% | 25,900 | 297億5200万 | -6.52% | 10.8 | 0.67 |
| 03/13 | 1,310 | 1,322 | 1,308 | 1,308 | -1.58% | 41,600 | 298億2040万 | -6.64% | 10.82 | 0.67 |
| 03/12 | 1,358 | 1,358 | 1,320 | 1,329 | -2.28% | 40,200 | 302億9917万 | -5.48% | 11 | 0.68 |
| 03/11 | 1,364 | 1,373 | 1,360 | 1,360 | +0.15% | 37,900 | 310億592万 | -3.55% | 11.25 | 0.7 |
| 03/10 | 1,370 | 1,376 | 1,354 | 1,358 | +1.04% | 40,300 | 309億6032万 | -3.82% | 11.24 | 0.7 |
| 03/09 | 1,350 | 1,350 | 1,310 | 1,344 | -0.88% | 93,100 | 306億4114万 | -4.95% | 11.12 | 0.69 |
| 03/06 | 1,348 | 1,358 | 1,336 | 1,356 | +0.37% | 39,300 | 309億1473万 | -4.24% | 11.22 | 0.7 |
| 03/05 | 1,352 | 1,373 | 1,346 | 1,351 | +3.21% | 41,400 | 308億73万 | -4.72% | 11.18 | 0.69 |
| 03/04 | 1,350 | 1,354 | 1,299 | 1,309 | -4.1% | 99,200 | 298億4320万 | -7.82% | 10.83 | 0.67 |
| 03/03 | 1,400 | 1,420 | 1,363 | 1,365 | -2.85% | 139,500 | 311億1991万 | -4.14% | 11.29 | 0.7 |
| 03/02 | 1,420 | 1,420 | 1,392 | 1,405 | -1.95% | 94,700 | 320億3185万 | -1.54% | 11.62 | 0.72 |
| 02/27 | 1,429 | 1,434 | 1,421 | 1,433 | +0.14% | 66,400 | 326億7021万 | +0.28% | 11.86 | 0.74 |
| 02/26 | 1,430 | 1,444 | 1,425 | 1,431 | +0.49% | 26,400 | 326億2461万 | +0.14% | 11.84 | 0.74 |
| 02/25 | 1,443 | 1,443 | 1,424 | 1,424 | -0.97% | 31,100 | 324億6502万 | -0.35% | 11.78 | 0.73 |
| 02/24 | 1,418 | 1,440 | 1,409 | 1,438 | +1.77% | 45,100 | 327億8420万 | +0.56% | 11.9 | 0.74 |
| 02/20 | 1,428 | 1,429 | 1,410 | 1,413 | -1.74% | 36,200 | 322億1424万 | -1.26% | 11.69 | 0.73 |
| 02/19 | 1,433 | 1,439 | 1,415 | 1,438 | +0.21% | 35,200 | 327億8420万 | +0.42% | 11.9 | 0.74 |
| 02/18 | 1,428 | 1,444 | 1,426 | 1,435 | +0.56% | 25,900 | 327億1581万 | +0.21% | 11.87 | 0.74 |
| 02/17 | 1,441 | 1,449 | 1,427 | 1,427 | -0.76% | 24,500 | 325億3342万 | -0.35% | 11.81 | 0.73 |
| 02/16 | 1,437 | 1,448 | 1,430 | 1,438 | +0.28% | 34,900 | 327億8420万 | +0.35% | 11.9 | 0.74 |
| 02/13 | 1,481 | 1,481 | 1,434 | 1,434 | -3.04% | 31,300 | 326億9301万 | +0.14% | 11.86 | 0.74 |
| 02/12 | 1,474 | 1,482 | 1,471 | 1,479 | +0.68% | 47,700 | 337億1894万 | +3.28% | 12.24 | 0.76 |
| 02/10 | 1,433 | 1,474 | 1,433 | 1,469 | +2.58% | 42,200 | 334億9095万 | +2.73% | 12.15 | 0.75 |
| 02/09 | 1,440 | 1,441 | 1,428 | 1,432 | +0.92% | 52,000 | 326億4741万 | +0.28% | 11.85 | 0.74 |
| 02/06 | 1,423 | 1,426 | 1,405 | 1,419 | -0.28% | 30,700 | 323億5103万 | -0.56% | 11.74 | 0.73 |
| 02/05 | 1,439 | 1,453 | 1,407 | 1,423 | -0.91% | 68,800 | 324億4222万 | -0.28% | 11.77 | 0.73 |
| 02/04 | 1,420 | 1,440 | 1,418 | 1,436 | +0.7% | 58,300 | 327億3860万 | +0.63% | 11.88 | 0.74 |
| 02/03 | 1,415 | 1,426 | 1,408 | 1,426 | +1.35% | 45,300 | 325億1062万 | 0% | 11.8 | 0.73 |
| 02/02 | 1,428 | 1,435 | 1,398 | 1,407 | -0.71% | 55,600 | 320億7745万 | -1.26% | 11.64 | 0.72 |
| 01/30 | 1,406 | 1,419 | 1,387 | 1,417 | +1.07% | 51,300 | 323億543万 | -0.56% | 11.72 | 0.73 |
| 01/29 | 1,392 | 1,410 | 1,382 | 1,402 | +0.29% | 49,700 | 319億6346万 | -1.48% | 11.6 | 0.72 |
| 01/28 | 1,395 | 1,423 | 1,354 | 1,398 | -0.07% | 146,500 | 318億7226万 | -1.76% | 11.57 | 0.72 |
| 01/27 | 1,411 | 1,423 | 1,396 | 1,399 | -1.27% | 47,400 | 318億9506万 | -1.62% | 11.57 | 0.72 |
| 01/26 | 1,416 | 1,428 | 1,404 | 1,417 | -1.73% | 53,100 | 323億543万 | -0.35% | 11.72 | 0.73 |
| 01/23 | 1,458 | 1,461 | 1,437 | 1,442 | -0.76% | 45,900 | 328億7539万 | +1.55% | 11.93 | 0.74 |
| 01/22 | 1,428 | 1,459 | 1,427 | 1,453 | +1.75% | 56,800 | 331億2618万 | +2.4% | 12.02 | 0.75 |
| 01/21 | 1,417 | 1,429 | 1,404 | 1,428 | +0.28% | 46,200 | 325億5622万 | +0.78% | 11.81 | 0.73 |
| 01/20 | 1,446 | 1,446 | 1,420 | 1,424 | -1.59% | 55,300 | 324億6502万 | +0.71% | 11.78 | 0.73 |
| 01/19 | 1,465 | 1,465 | 1,439 | 1,447 | -1.23% | 54,600 | 329億8939万 | +2.48% | 11.97 | 0.74 |
| 01/16 | 1,458 | 1,469 | 1,453 | 1,465 | +0.62% | 57,300 | 333億9976万 | +3.97% | 12.12 | 0.75 |
| 01/15 | 1,439 | 1,457 | 1,437 | 1,456 | +1.25% | 44,100 | 331億9457万 | +3.48% | 12.05 | 0.75 |
| 01/14 | 1,437 | 1,449 | 1,432 | 1,438 | +0.14% | 44,100 | 327億8420万 | +2.35% | 11.9 | 0.74 |
| 01/13 | 1,440 | 1,451 | 1,431 | 1,436 | +0.14% | 73,200 | 327億3860万 | +2.28% | 11.88 | 0.74 |
| 01/09 | 1,425 | 1,443 | 1,424 | 1,434 | +0.63% | 24,800 | 326億9301万 | +2.14% | 11.86 | 0.74 |
| 01/08 | 1,433 | 1,440 | 1,425 | 1,425 | -0.35% | 33,900 | 324億8782万 | +1.5% | 11.79 | 0.73 |
| 01/07 | 1,435 | 1,443 | 1,425 | 1,430 | -0.35% | 41,400 | 326億181万 | +1.78% | 11.83 | 0.73 |
| 01/06 | 1,423 | 1,442 | 1,423 | 1,435 | +0.91% | 71,700 | 327億1581万 | +1.92% | 11.87 | 0.74 |
| 01/05 | 1,401 | 1,422 | 1,401 | 1,422 | +1.57% | 63,600 | 324億1943万 | +0.85% | 11.76 | 0.73 |
| 2025 | ||||||||||
| 12/30 | 1,418 | 1,418 | 1,400 | 1,400 | -1.41% | 29,700 | 319億1786万 | -0.99% | 11.83 | 0.75 |
| 12/29 | 1,423 | 1,423 | 1,409 | 1,420 | +0.5% | 35,500 | 323億7383万 | +0.14% | 12 | 0.76 |
| 12/26 | 1,410 | 1,413 | 1,401 | 1,413 | +0.28% | 27,900 | 322億1424万 | -0.49% | 11.94 | 0.76 |
| 12/25 | 1,409 | 1,409 | 1,397 | 1,409 | +0.86% | 28,400 | 321億2304万 | -0.91% | 11.9 | 0.75 |
| 12/24 | 1,408 | 1,418 | 1,394 | 1,397 | -0.78% | 34,500 | 318億4946万 | -1.96% | 11.8 | 0.75 |
| 12/23 | 1,391 | 1,408 | 1,382 | 1,408 | +1.59% | 66,100 | 321億25万 | -1.54% | 11.9 | 0.75 |
| 12/22 | 1,392 | 1,405 | 1,368 | 1,386 | -0.14% | 78,400 | 315億9868万 | -3.48% | 11.71 | 0.74 |
| 12/19 | 1,368 | 1,390 | 1,360 | 1,388 | +1.31% | 116,900 | 316億4428万 | -3.81% | 11.73 | 0.74 |
| 12/18 | 1,402 | 1,402 | 1,370 | 1,370 | -2.42% | 48,300 | 312億3390万 | -5.65% | 11.58 | 0.73 |
| 12/17 | 1,382 | 1,404 | 1,370 | 1,404 | +1.59% | 33,500 | 320億905万 | -3.9% | 11.86 | 0.75 |
| 12/16 | 1,402 | 1,402 | 1,376 | 1,382 | -1.07% | 32,900 | 315億749万 | -5.92% | 11.68 | 0.74 |
| 12/15 | 1,386 | 1,410 | 1,384 | 1,397 | -0.57% | 60,800 | 318億4946万 | -5.42% | 11.8 | 0.75 |
| 12/12 | 1,378 | 1,405 | 1,377 | 1,405 | +3.61% | 61,000 | 320億3185万 | -5.32% | 11.87 | 0.75 |
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 | 1,207 2026/5/15 | 25,600 | 275億1775万 | -3.98% 1,257 | |||
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）
- 2026/05/15 vs 2025/12/30
- -14%（0.86倍）
- 過去安値
246円（2003/05/30） - 391%（4.91倍）
1,207円（5/15）
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。
