佐藤渡辺（1807）の時価総額の推移
- 2010年3月31日
- 12億7828万
- 2011年3月31日
- 19億4937万
- 2012年3月30日
- 35億4722万
- 2013年3月29日
- 49億5333万
- 2014年3月31日
- 50億1012万
- 2015年3月31日
- 47億5460万
- 2016年3月31日
- 47億5434万
- 2017年3月31日
- 54億2397万
- 2018年3月30日
- 66億8715万
- 2019年3月29日
- 70億1895万
- 2020年3月26日
- 54億1097万
- 2021年3月31日
- 96億2990万
- 2022年3月31日
- 87億4782万
- 2023年3月31日
- 74億7469万
- 2024年3月29日
- 119億6830万
- 2025年3月31日
- 102億4158万
2025/10/27～2026/03/26
株価＆時価総額の推移
| 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 | ||||||||||
| 03/26 | 2,012 | 2,050 | 2,010 | 2,010 | -0.5% | 3,000 | 128億4671万 | -1.33% | 14.77 | 0.57 |
| 03/25 | 2,015 | 2,022 | 2,010 | 2,020 | +0.5% | 1,500 | 129億1062万 | -0.74% | 14.84 | 0.58 |
| 03/24 | 2,010 | 2,045 | 2,010 | 2,010 | 0% | 2,300 | 128億4671万 | -1.13% | 14.77 | 0.57 |
| 03/23 | 2,004 | 2,027 | 1,969 | 2,010 | +0.05% | 11,300 | 128億4671万 | -1.03% | 14.77 | 0.57 |
| 03/19 | 2,031 | 2,031 | 2,001 | 2,009 | -1.13% | 2,400 | 128億4032万 | -1.03% | 14.76 | 0.57 |
| 03/18 | 2,025 | 2,040 | 2,010 | 2,032 | +0.4% | 1,400 | 129億8732万 | +0.25% | 14.93 | 0.58 |
| 03/17 | 2,029 | 2,029 | 2,022 | 2,024 | -0.3% | 700 | 129億3619万 | 0% | 14.87 | 0.58 |
| 03/16 | 2,030 | 2,030 | 2,025 | 2,030 | -0.05% | 1,700 | 129億7454万 | +0.35% | 14.91 | 0.58 |
| 03/13 | 2,014 | 2,031 | 2,010 | 2,031 | -0.68% | 3,000 | 129億8093万 | +0.64% | 14.92 | 0.58 |
| 03/12 | 2,010 | 2,080 | 2,010 | 2,045 | +1.59% | 4,200 | 130億7041万 | +1.54% | 15.02 | 0.58 |
| 03/11 | 2,011 | 2,020 | 1,991 | 2,013 | +0.1% | 2,000 | 128億6588万 | +0.2% | 14.79 | 0.57 |
| 03/10 | 1,996 | 2,033 | 1,971 | 2,011 | +2.03% | 4,900 | 128億5310万 | +0.3% | 14.77 | 0.57 |
| 03/09 | 1,951 | 1,981 | 1,925 | 1,971 | -2.09% | 8,500 | 125億9744万 | -1.55% | 14.48 | 0.56 |
| 03/06 | 2,010 | 2,013 | 1,990 | 2,013 | -1.32% | 1,100 | 128億6588万 | +0.65% | 14.79 | 0.57 |
| 03/05 | 2,046 | 2,069 | 2,032 | 2,040 | +0.89% | 2,800 | 130億3845万 | +2.2% | 14.99 | 0.58 |
| 03/04 | 2,020 | 2,025 | 1,965 | 2,022 | -1.41% | 5,300 | 129億2341万 | +1.51% | 14.85 | 0.58 |
| 03/03 | 2,123 | 2,123 | 2,047 | 2,051 | -1.91% | 3,500 | 131億876万 | +3.17% | 15.07 | 0.59 |
| 03/02 | 2,132 | 2,132 | 2,088 | 2,091 | -2.24% | 3,700 | 133億6441万 | +5.45% | 15.36 | 0.6 |
| 02/27 | 2,115 | 2,139 | 2,095 | 2,139 | +1.13% | 1,800 | 136億7120万 | +8.25% | 15.71 | 0.61 |
| 02/26 | 2,122 | 2,122 | 2,078 | 2,115 | +0.62% | 5,000 | 135億1781万 | +7.47% | 15.54 | 0.6 |
| 02/25 | 2,079 | 2,139 | 2,079 | 2,102 | +1.64% | 6,400 | 134億3472万 | +7.24% | 15.44 | 0.6 |
| 02/24 | 2,039 | 2,070 | 2,036 | 2,068 | +1.67% | 3,300 | 132億1741万 | +5.89% | 15.19 | 0.59 |
| 02/20 | 2,011 | 2,039 | 1,996 | 2,034 | +0.54% | 1,600 | 130億10万 | +4.41% | 14.94 | 0.58 |
| 02/19 | 2,008 | 2,023 | 1,994 | 2,023 | +0.75% | 2,600 | 129億2980万 | +4.06% | 14.86 | 0.58 |
| 02/18 | 1,983 | 2,008 | 1,980 | 2,008 | +1.83% | 3,900 | 128億3393万 | +3.51% | 14.75 | 0.57 |
| 02/17 | 1,967 | 1,972 | 1,953 | 1,972 | +0.56% | 1,400 | 126億384万 | +1.86% | 14.49 | 0.56 |
| 02/16 | 1,970 | 1,981 | 1,937 | 1,961 | -0.36% | 1,200 | 125億3353万 | +1.4% | 14.41 | 0.56 |
| 02/13 | 1,957 | 1,968 | 1,920 | 1,968 | -0.66% | 3,200 | 125億7827万 | +1.86% | 14.46 | 0.56 |
| 02/12 | 1,946 | 1,985 | 1,941 | 1,981 | +2.06% | 3,800 | 126億6136万 | +2.7% | 14.55 | 0.57 |
| 02/10 | 1,952 | 1,952 | 1,935 | 1,941 | -0.56% | 7,000 | 124億570万 | +0.78% | 14.26 | 0.55 |
| 02/09 | 1,985 | 2,093 | 1,925 | 1,952 | -1.66% | 19,500 | 124億7601万 | +1.46% | 14.34 | 0.56 |
| 02/06 | 1,932 | 1,990 | 1,932 | 1,985 | +3.17% | 3,900 | 126億8692万 | +3.28% | 14.58 | 0.57 |
| 02/05 | 1,928 | 1,930 | 1,924 | 1,924 | +0.58% | 2,700 | 122億9705万 | +0.31% | 14.13 | 0.55 |
| 02/04 | 1,929 | 1,929 | 1,913 | 1,913 | -0.83% | 1,400 | 122億2674万 | -0.1% | 14.05 | 0.55 |
| 02/03 | 1,928 | 1,940 | 1,922 | 1,929 | +0.36% | 1,800 | 123億2901万 | +0.84% | 14.17 | 0.55 |
| 02/02 | 1,916 | 1,948 | 1,916 | 1,922 | +0.31% | 1,900 | 122億8427万 | +0.68% | 14.12 | 0.55 |
| 01/30 | 1,918 | 1,929 | 1,913 | 1,916 | -0.31% | 1,300 | 122億4592万 | +0.58% | 14.08 | 0.55 |
| 01/29 | 1,915 | 1,939 | 1,915 | 1,922 | 0% | 1,300 | 122億8427万 | +1.1% | 14.12 | 0.55 |
| 01/28 | 1,928 | 1,930 | 1,922 | 1,922 | -0.26% | 500 | 122億8427万 | +1.37% | 14.12 | 0.55 |
| 01/27 | 1,946 | 1,946 | 1,927 | 1,927 | -0.41% | 800 | 123億1622万 | +1.85% | 14.16 | 0.55 |
| 01/26 | 1,945 | 1,945 | 1,930 | 1,935 | +0.36% | 2,400 | 123億6735万 | +2.49% | 14.22 | 0.55 |
| 01/23 | 1,915 | 1,929 | 1,915 | 1,928 | +0.73% | 1,600 | 123億2261万 | +2.44% | 14.16 | 0.55 |
| 01/22 | 1,918 | 1,925 | 1,912 | 1,914 | -0.83% | 1,100 | 122億3313万 | +1.97% | 14.06 | 0.55 |
| 01/21 | 1,919 | 1,937 | 1,902 | 1,930 | +0.1% | 2,400 | 123億3540万 | +3.15% | 14.18 | 0.55 |
| 01/20 | 1,940 | 1,940 | 1,928 | 1,928 | +0.16% | 500 | 123億2261万 | +3.38% | 14.16 | 0.55 |
| 01/19 | 1,940 | 1,940 | 1,920 | 1,925 | -0.31% | 3,100 | 123億344万 | +3.55% | 14.14 | 0.55 |
| 01/16 | 1,934 | 1,934 | 1,925 | 1,931 | -0.16% | 1,200 | 123億4179万 | +4.27% | 14.19 | 0.55 |
| 01/15 | 1,925 | 1,934 | 1,910 | 1,934 | +0.52% | 2,400 | 123億6096万 | +4.82% | 14.21 | 0.55 |
| 01/14 | 1,910 | 1,924 | 1,909 | 1,924 | +0.68% | 1,600 | 122億9705万 | +4.68% | 14.13 | 0.55 |
| 01/13 | 1,950 | 1,950 | 1,909 | 1,911 | -0.36% | 4,400 | 122億1396万 | +4.37% | 14.04 | 0.55 |
| 01/09 | 1,917 | 1,923 | 1,917 | 1,918 | 0% | 900 | 122億5870万 | +5.15% | 14.09 | 0.55 |
| 01/08 | 1,900 | 1,919 | 1,900 | 1,918 | +1.32% | 2,800 | 122億5870万 | +5.5% | 14.09 | 0.55 |
| 01/07 | 1,904 | 1,905 | 1,893 | 1,893 | -0.63% | 5,100 | 120億9892万 | +4.53% | 13.91 | 0.54 |
| 01/06 | 1,910 | 1,910 | 1,895 | 1,905 | +0.26% | 2,300 | 121億7561万 | +5.48% | 13.99 | 0.54 |
| 01/05 | 1,894 | 1,923 | 1,894 | 1,900 | +0.64% | 5,000 | 121億4366万 | +5.5% | 13.96 | 0.54 |
| 2025 | ||||||||||
| 12/30 | 1,881 | 1,893 | 1,880 | 1,888 | +0.37% | 2,200 | 120億6696万 | +5.24% | 13.87 | 0.54 |
| 12/29 | 1,880 | 1,885 | 1,863 | 1,881 | +0.43% | 1,700 | 120億2222万 | +5.2% | 13.82 | 0.54 |
| 12/26 | 1,885 | 1,885 | 1,848 | 1,873 | +1.52% | 6,900 | 119億7109万 | +5.17% | 13.76 | 0.53 |
| 12/25 | 1,824 | 1,847 | 1,824 | 1,845 | +1.15% | 6,100 | 117億9213万 | +4% | 13.55 | 0.53 |
| 12/24 | 1,825 | 1,825 | 1,821 | 1,824 | -0.05% | 3,800 | 116億5791万 | +3.17% | 13.4 | 0.52 |
| 12/23 | 1,820 | 1,825 | 1,820 | 1,825 | +0.27% | 400 | 116億6430万 | +3.46% | 13.41 | 0.52 |
| 12/22 | 1,837 | 1,837 | 1,812 | 1,820 | +0.39% | 3,800 | 116億3234万 | +3.35% | 13.37 | 0.52 |
| 12/19 | 1,818 | 1,828 | 1,810 | 1,813 | -0.22% | 4,100 | 115億8760万 | +3.19% | 13.32 | 0.52 |
| 12/18 | 1,816 | 1,817 | 1,814 | 1,817 | +0.5% | 1,300 | 116億1317万 | +3.59% | 13.35 | 0.52 |
| 12/17 | 1,787 | 1,808 | 1,785 | 1,808 | +1.01% | 1,300 | 115億5565万 | +3.31% | 13.28 | 0.52 |
| 12/16 | 1,802 | 1,805 | 1,790 | 1,790 | -0.56% | 4,200 | 114億4060万 | +2.46% | 13.15 | 0.51 |
| 12/15 | 1,785 | 1,802 | 1,781 | 1,800 | +0.84% | 3,700 | 115億452万 | +3.21% | 13.22 | 0.51 |
| 12/12 | 1,764 | 1,790 | 1,745 | 1,785 | +1.19% | 3,700 | 114億864万 | +2.59% | 13.11 | 0.51 |
| 12/11 | 1,788 | 1,790 | 1,764 | 1,764 | -0.56% | 4,000 | 112億7442万 | +1.61% | 12.96 | 0.5 |
| 12/10 | 1,757 | 1,774 | 1,757 | 1,774 | +1.03% | 2,200 | 113億3834万 | +2.37% | 13.03 | 0.51 |
| 12/09 | 1,752 | 1,756 | 1,752 | 1,756 | -0.28% | 700 | 112億2329万 | +1.5% | 12.9 | 0.5 |
| 12/08 | 1,746 | 1,761 | 1,746 | 1,761 | +0.86% | 900 | 112億5525万 | +1.91% | 12.94 | 0.5 |
| 12/05 | 1,746 | 1,748 | 1,741 | 1,746 | -0.34% | 1,600 | 111億5938万 | +1.22% | 12.83 | 0.5 |
| 12/04 | 1,751 | 1,759 | 1,751 | 1,752 | +0.06% | 1,900 | 111億9773万 | +1.68% | 12.87 | 0.5 |
| 12/03 | 1,753 | 1,753 | 1,740 | 1,751 | -0.45% | 2,400 | 111億9134万 | +1.74% | 12.86 | 0.5 |
| 12/02 | 1,756 | 1,760 | 1,751 | 1,759 | +0.17% | 1,000 | 112億4247万 | +2.27% | 12.92 | 0.5 |
| 12/01 | 1,767 | 1,768 | 1,750 | 1,756 | -0.62% | 3,700 | 112億2329万 | +2.21% | 12.9 | 0.5 |
| 11/28 | 1,763 | 1,768 | 1,743 | 1,767 | +0.23% | 2,000 | 112億9360万 | +2.91% | 12.98 | 0.5 |
| 11/27 | 1,753 | 1,763 | 1,727 | 1,763 | +1.67% | 2,100 | 112億6803万 | +2.74% | 12.95 | 0.5 |
| 11/26 | 1,711 | 1,734 | 1,711 | 1,734 | +0.23% | 2,100 | 110億8268万 | +1.17% | 12.74 | 0.49 |
| 11/25 | 1,721 | 1,730 | 1,699 | 1,730 | +1.23% | 4,700 | 110億5712万 | +0.99% | 12.71 | 0.49 |
| 11/21 | 1,692 | 1,715 | 1,692 | 1,709 | +0.53% | 4,300 | 109億2290万 | -0.23% | 12.55 | 0.49 |
| 11/20 | 1,701 | 1,715 | 1,694 | 1,700 | -0.23% | 3,100 | 108億6538万 | -0.82% | 12.49 | 0.49 |
| 11/19 | 1,720 | 1,727 | 1,692 | 1,704 | -0.93% | 2,900 | 108億9094万 | -0.58% | 12.52 | 0.49 |
| 11/18 | 1,737 | 1,750 | 1,720 | 1,720 | -0.98% | 3,900 | 109億9320万 | +0.35% | 12.64 | 0.49 |
| 11/17 | 1,730 | 1,746 | 1,730 | 1,737 | +0.29% | 1,800 | 111億186万 | +1.34% | 12.76 | 0.5 |
| 11/14 | 1,725 | 1,748 | 1,725 | 1,732 | +0.52% | 700 | 110億6990万 | +1.11% | 12.72 | 0.49 |
| 11/13 | 1,720 | 1,753 | 1,720 | 1,723 | -0.86% | 1,600 | 110億1238万 | +0.58% | 12.66 | 0.49 |
| 11/12 | 1,721 | 1,738 | 1,720 | 1,738 | +1.28% | 1,100 | 111億825万 | +1.4% | 12.77 | 0.5 |
| 11/11 | 1,715 | 1,719 | 1,715 | 1,716 | -0.23% | 1,900 | 109億6764万 | +0.12% | 12.61 | 0.49 |
| 11/10 | 1,708 | 1,755 | 1,708 | 1,720 | +1% | 12,500 | 109億9320万 | +0.35% | 12.64 | 0.49 |
| 11/07 | 1,697 | 1,713 | 1,697 | 1,703 | +0.59% | 1,900 | 108億8455万 | -0.64% | 12.51 | 0.49 |
| 11/06 | 1,691 | 1,693 | 1,685 | 1,693 | +0.06% | 1,200 | 108億2064万 | -1.23% | 12.44 | 0.48 |
| 11/05 | 1,686 | 1,692 | 1,685 | 1,692 | -0.18% | 2,000 | 108億1424万 | -1.4% | 12.43 | 0.48 |
| 11/04 | 1,686 | 1,699 | 1,685 | 1,695 | +0.47% | 1,600 | 108億3342万 | -1.34% | 12.45 | 0.48 |
| 10/31 | 1,686 | 1,687 | 1,686 | 1,687 | -0.94% | 200 | 107億8229万 | -1.98% | 12.39 | 0.48 |
| 10/30 | 1,690 | 1,703 | 1,685 | 1,703 | +0.18% | 2,200 | 108億8455万 | -1.28% | 12.51 | 0.49 |
| 10/29 | 1,684 | 1,702 | 1,684 | 1,700 | +0.95% | 1,700 | 108億6538万 | -1.56% | 12.49 | 0.49 |
| 10/28 | 1,688 | 1,705 | 1,680 | 1,684 | -2.83% | 21,200 | 107億6311万 | -2.66% | 12.37 | 0.48 |
| 10/27 | 1,721 | 1,733 | 1,718 | 1,733 | +0.81% | 3,500 | 110億7629万 | +0.06% | 12.73 | 0.49 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 378 151 8/11 | 133 53 4/1 | 1,376,800 3,442,000 7/29 | - | - | 12億7828万 3/31 |
| 2011年 3月期 | 408 163 3/23 | 155 62 3/15 | 674,800 1,687,000 3/23 | 26億449万 | 9億9066万 | 19億4937万 3/31 |
| 2012年 3月期 | 593 237 3/23 | 178 71 8/9 | 1,995,600 4,989,000 1/17 | 37億8690万 | 11億3447万 | 35億4722万 3/30 |
| 2013年 3月期 | 968 387 3/5 | 293 117 6/4 | 1,193,200 2,983,000 2/7 | 61億8367万 | 18億6948万 | 49億5333万 3/29 |
| 2014年 3月期 | 1,208 483 4/30 | 543 217 6/27 217 6/7 | 316,800 792,000 4/30 | 77億1761万 | 34億6733万 | 50億1012万 3/31 |
| 2015年 3月期 | 1,070 428 8/5 | 678 271 5/12 | 457,600 1,144,000 5/7 | 68億3879万 | 43億3017万 | 47億5460万 3/31 |
| 2016年 3月期 | 838 335 3/24 | 580 232 8/25 | 154,400 386,000 3/24 | 53億5279万 | 37億701万 | 47億5434万 3/31 |
| 2017年 3月期 | 888 355 3/22 | 508 203 6/28 | 851,600 2,129,000 3/22 | 56億7236万 | 32億4363万 | 54億2397万 3/31 |
| 2018年 3月期 | 1,685 3,370 1/31 | 758 303 4/6 | 290,800 727,000 5/11 | 107億6950万 | 48億4148万 | 66億8715万 3/30 |
| 2019年 3月期 | 1,264 2,528 6/4 | 825 1,650 12/26 | 112,000 56,000 3/29 | 80億7872万 | 52億7290万 | 70億1895万 3/29 |
| 2020年 3月期 | 1,201 2,402 1/22 | 703 1,406 3/17 | 144,200 72,100 9/19 | 76億7607万 | 44億9315万 | 54億1097万 3/26 |
| 2021年 3月期 | 1,685 3,370 3/26 | 751 1,501 4/14 | 178,800 89,400 9/28 | 107億6950万 | 47億9674万 | 96億2990万 3/31 |
| 2022年 3月期 | 1,670 3,340 8/6 | 1,420 2,840 3/31 | 194,400 97,200 3/31 | 106億7363万 | 90億7578万 | 87億4782万 3/31 |
| 2023年 3月期 | 1,450 2,900 4/4 2,900 4/1 | 1,077 2,153 2/9 | 186,800 93,400 3/30 | 92億6753万 | 68億8034万 | 74億7469万 3/31 |
| 2024年 3月期 | 2,040 4,080 3/22 | 1,191 2,382 4/3 | 82,800 41,400 12/21 | 130億3845万 | 76億1215万 | 119億6830万 3/29 |
| 2025年 3月期 | 1,950 3,900 5/10 | 1,407 8/5 | 183,900 9/30 6/3 | 124億6323万 | 89億9269万 | 102億4158万 3/31 |
| 最新 | 2,010 2026/3/26 | 3,000 | 128億4671万 | |||
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。
