佐藤渡辺（1807）の株価チャート
株価
8/24
- 前日 (8/21)
- 1,886
- 始値
- 1,881
- 高値
- 1,900
- 安値
- 1,881
- 終値 +0.74%
- 1,900
- 出来高 -50%
- 300
乖離率
- 株価（5日）
移動平均値 - +0.05%
1,899 - 株価（25日）
移動平均値 - +1.44%
1,873 - 出来高（5日）
移動平均値 - -70%
1,000
2026/03/13～2026/08/24
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 | ||||||||||
| 08/24 | 1,881 | 1,900 | 1,881 | 1,900 | +0.74% | 300 | 121億4366万 | +1.44% | 13.18 | 0.54 |
| 08/21 | 1,895 | 1,895 | 1,886 | 1,886 | -0.47% | 600 | 120億5418万 | +0.86% | 13.08 | 0.53 |
| 08/19 | 1,895 | 1,920 | 1,882 | 1,895 | -0.99% | 1,500 | 121億1170万 | +1.45% | 13.15 | 0.54 |
| 08/18 | 1,897 | 1,914 | 1,888 | 1,914 | +0.74% | 1,400 | 122億3313万 | +2.68% | 13.28 | 0.54 |
| 08/17 | 1,900 | 1,900 | 1,889 | 1,900 | +0.05% | 1,200 | 121億4366万 | +2.1% | 13.18 | 0.54 |
| 08/14 | 1,876 | 1,899 | 1,865 | 1,899 | +1.23% | 400 | 121億3726万 | +2.21% | 13.17 | 0.54 |
| 08/13 | 1,914 | 1,914 | 1,841 | 1,876 | 0% | 1,200 | 119億9026万 | +1.13% | 13.01 | 0.53 |
| 08/10 | 1,841 | 1,876 | 1,841 | 1,876 | +1.9% | 4,000 | 119億9026万 | +1.24% | 13.01 | 0.53 |
| 08/07 | 1,836 | 1,856 | 1,808 | 1,841 | -9.31% | 14,600 | 117億6656万 | -0.49% | 12.77 | 0.52 |
| 08/06 | 1,876 | 2,030 | 1,875 | 2,030 | +7.98% | 12,000 | 129億7454万 | +9.79% | 14.08 | 0.57 |
| 08/05 | 1,875 | 1,880 | 1,873 | 1,880 | +1.02% | 800 | 120億1583万 | +2.17% | 13.04 | 0.53 |
| 08/04 | 1,861 | 1,861 | 1,861 | 1,861 | +1.03% | 1,000 | 118億9439万 | +1.31% | 12.91 | 0.53 |
| 08/03 | 1,875 | 1,885 | 1,842 | 1,842 | -1.55% | 1,400 | 117億7295万 | +0.33% | 12.78 | 0.52 |
| 07/31 | 1,867 | 1,871 | 1,867 | 1,871 | +0.27% | 600 | 119億5830万 | +2.02% | 12.98 | 0.53 |
| 07/29 | 1,866 | 1,870 | 1,852 | 1,866 | +0.27% | 600 | 119億2635万 | +1.86% | 12.94 | 0.53 |
| 07/28 | 1,820 | 1,861 | 1,820 | 1,861 | +0.87% | 600 | 118億9439万 | +1.64% | 12.91 | 0.53 |
| 07/27 | 1,835 | 1,845 | 1,822 | 1,845 | +0.82% | 1,000 | 117億9213万 | +0.87% | 12.8 | 0.52 |
| 07/24 | 1,853 | 1,853 | 1,830 | 1,830 | -1.24% | 6,100 | 116億9626万 | +0.16% | 12.7 | 0.52 |
| 07/23 | 1,840 | 1,860 | 1,840 | 1,853 | -0.38% | 2,200 | 118億4326万 | +1.48% | 12.85 | 0.52 |
| 07/22 | 1,833 | 1,860 | 1,833 | 1,860 | +0.7% | 900 | 118億8800万 | +1.92% | 12.9 | 0.53 |
| 07/21 | 1,844 | 1,855 | 1,844 | 1,847 | +1.32% | 1,000 | 118億491万 | +1.37% | 12.81 | 0.52 |
| 07/17 | 1,823 | 1,824 | 1,823 | 1,823 | -2.15% | 700 | 116億5152万 | +0.16% | 12.65 | 0.52 |
| 07/16 | 1,850 | 1,863 | 1,835 | 1,863 | 0% | 2,000 | 119億717万 | +2.31% | 12.92 | 0.53 |
| 07/15 | 1,854 | 1,863 | 1,854 | 1,863 | +1.42% | 400 | 119億717万 | +2.36% | 12.92 | 0.53 |
| 07/13 | 1,840 | 1,850 | 1,837 | 1,837 | +0.38% | 2,200 | 117億4100万 | +1.1% | 12.74 | 0.52 |
| 07/10 | 1,826 | 1,836 | 1,826 | 1,830 | +0.27% | 500 | 116億9626万 | +0.83% | 12.7 | 0.52 |
| 07/09 | 1,819 | 1,825 | 1,819 | 1,825 | +0.33% | 1,100 | 116億6430万 | +0.66% | 12.66 | 0.52 |
| 07/08 | 1,830 | 1,830 | 1,819 | 1,819 | -0.82% | 600 | 116億2595万 | +0.5% | 12.62 | 0.51 |
| 07/07 | 1,830 | 1,834 | 1,830 | 1,834 | +0.44% | 400 | 117億2182万 | +1.44% | 12.72 | 0.52 |
| 07/06 | 1,826 | 1,826 | 1,820 | 1,826 | +0.72% | 400 | 116億7069万 | +1.05% | 12.67 | 0.52 |
| 07/03 | 1,812 | 1,820 | 1,812 | 1,813 | -1.47% | 900 | 115億8760万 | +0.44% | 12.58 | 0.51 |
| 07/02 | 1,810 | 1,840 | 1,810 | 1,840 | +2.17% | 400 | 117億6017万 | +1.88% | 12.76 | 0.52 |
| 07/01 | 1,801 | 1,801 | 1,801 | 1,801 | -0.28% | 200 | 115億1091万 | -0.22% | 12.49 | 0.51 |
| 06/30 | 1,815 | 1,815 | 1,806 | 1,806 | +0.28% | 200 | 115億4286万 | 0% | 12.53 | 0.51 |
| 06/29 | 1,840 | 1,868 | 1,801 | 1,801 | -0.66% | 1,100 | 115億1091万 | -0.39% | 12.49 | 0.51 |
| 06/26 | 1,868 | 1,870 | 1,811 | 1,813 | -0.93% | 2,500 | 115億8760万 | +0.17% | 12.58 | 0.51 |
| 06/25 | 1,804 | 1,830 | 1,804 | 1,830 | +1.5% | 1,400 | 116億9626万 | +0.94% | 12.7 | 0.52 |
| 06/23 | 1,830 | 1,830 | 1,803 | 1,803 | -1.1% | 1,200 | 115億2369万 | -0.61% | 12.51 | 0.51 |
| 06/22 | 1,805 | 1,823 | 1,805 | 1,823 | -0.92% | 400 | 116億5152万 | +0.39% | 12.65 | 0.52 |
| 06/18 | 1,840 | 1,840 | 1,840 | 1,840 | +2.22% | 100 | 117億6017万 | +1.27% | 12.76 | 0.52 |
| 06/17 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 400 | 115億452万 | -1.04% | 12.49 | 0.51 |
| 06/16 | 1,800 | 1,800 | 1,800 | 1,800 | -0.44% | 100 | 115億452万 | -1.42% | 12.49 | 0.51 |
| 06/11 | 1,849 | 1,849 | 1,808 | 1,808 | -0.99% | 2,300 | 115億5565万 | -1.36% | 12.54 | 0.51 |
| 06/10 | 1,772 | 1,826 | 1,772 | 1,826 | +3.11% | 2,000 | 116億7069万 | -0.71% | 12.67 | 0.52 |
| 06/09 | 1,771 | 1,771 | 1,771 | 1,771 | -1.72% | 100 | 113億1916万 | -3.91% | 12.29 | 0.5 |
| 06/05 | 1,845 | 1,845 | 1,802 | 1,802 | -2.33% | 1,400 | 115億1730万 | -2.59% | 12.5 | 0.51 |
| 06/04 | 1,833 | 1,845 | 1,833 | 1,845 | +0.65% | 900 | 117億9213万 | -0.59% | 12.8 | 0.52 |
| 06/03 | 1,790 | 1,833 | 1,790 | 1,833 | +2.4% | 1,000 | 117億1543万 | -1.4% | 12.72 | 0.52 |
| 06/02 | 1,791 | 1,810 | 1,790 | 1,790 | -0.5% | 500 | 114億4060万 | -4.02% | 12.42 | 0.51 |
| 06/01 | 1,812 | 1,812 | 1,790 | 1,799 | +1.52% | 1,300 | 114億9812万 | -3.9% | 12.48 | 0.51 |
| 05/29 | 1,767 | 1,791 | 1,767 | 1,772 | +0.34% | 194,500 | 113億2556万 | -5.64% | 12.29 | 0.5 |
| 05/28 | 1,763 | 1,772 | 1,763 | 1,766 | +0.23% | 52,100 | 112億8721万 | -6.36% | 12.25 | 0.5 |
| 05/27 | 1,800 | 1,800 | 1,762 | 1,762 | -2.11% | 6,300 | 112億6164万 | -6.97% | 12.22 | 0.5 |
| 05/26 | 1,789 | 1,800 | 1,770 | 1,800 | +0.5% | 51,800 | 115億452万 | -5.31% | 12.49 | 0.51 |
| 05/25 | 1,805 | 1,819 | 1,790 | 1,791 | -1.92% | 33,600 | 114億4699万 | -6.08% | 12.42 | 0.51 |
| 05/22 | 1,808 | 1,833 | 1,805 | 1,826 | +0.38% | 10,600 | 116億7069万 | -4.6% | 12.67 | 0.52 |
| 05/21 | 1,825 | 1,839 | 1,795 | 1,819 | -0.11% | 16,300 | 116億2595万 | -5.16% | 12.62 | 0.51 |
| 05/20 | 1,838 | 1,838 | 1,821 | 1,821 | -1.83% | 900 | 116億3873万 | -5.35% | 12.63 | 0.51 |
| 05/19 | 1,897 | 1,897 | 1,826 | 1,855 | -0.11% | 1,600 | 118億5604万 | -3.89% | 12.87 | 0.52 |
| 05/18 | 1,879 | 1,919 | 1,857 | 1,857 | -0.91% | 1,000 | 118億6882万 | -4.03% | 12.88 | 0.53 |
| 05/15 | 1,841 | 1,950 | 1,835 | 1,874 | +1.02% | 6,500 | 119億7748万 | -3.35% | 13 | 0.53 |
| 05/14 | 1,860 | 1,866 | 1,855 | 1,855 | -0.54% | 1,000 | 118億5604万 | -4.48% | 12.87 | 0.52 |
| 05/13 | 1,860 | 1,865 | 1,860 | 1,865 | +0.27% | 2,000 | 119億1996万 | -4.26% | 12.94 | 0.53 |
| 05/12 | 1,864 | 1,884 | 1,860 | 1,860 | -0.96% | 20,500 | 118億8800万 | -4.76% | 12.9 | 0.53 |
| 05/11 | 1,971 | 2,050 | 1,878 | 1,878 | -4.67% | 16,400 | 120億304万 | -4.09% | 13.03 | 0.53 |
| 05/08 | 1,962 | 1,970 | 1,962 | 1,970 | -0.25% | 3,600 | 125億9105万 | +0.36% | 13.67 | 0.56 |
| 05/07 | 1,930 | 2,000 | 1,930 | 1,975 | +1.23% | 2,900 | 126億2301万 | +0.51% | 13.7 | 0.56 |
| 05/01 | 1,932 | 1,951 | 1,926 | 1,951 | +1.3% | 1,100 | 124億6962万 | -0.76% | 13.53 | 0.55 |
| 04/30 | 1,949 | 1,949 | 1,926 | 1,926 | -2.23% | 1,400 | 123億983万 | -2.18% | 13.36 | 0.54 |
| 04/28 | 1,924 | 1,970 | 1,924 | 1,970 | +1.03% | 1,100 | 125億9105万 | -0.1% | 13.67 | 0.56 |
| 04/27 | 1,903 | 1,952 | 1,903 | 1,950 | +2.47% | 5,000 | 124億6323万 | -1.22% | 13.53 | 0.55 |
| 04/24 | 1,978 | 1,982 | 1,903 | 1,903 | -3.79% | 3,400 | 121億6283万 | -3.69% | 13.2 | 0.54 |
| 04/23 | 1,955 | 1,978 | 1,950 | 1,978 | +0.41% | 300 | 126億4218万 | -0.15% | 13.72 | 0.56 |
| 04/22 | 1,969 | 1,970 | 1,960 | 1,970 | +0.1% | 400 | 125億9105万 | -0.66% | 13.67 | 0.56 |
| 04/21 | 1,958 | 1,969 | 1,958 | 1,968 | +0.41% | 1,100 | 125億7827万 | -0.91% | 13.65 | 0.56 |
| 04/20 | 1,942 | 1,965 | 1,942 | 1,960 | -0.25% | 800 | 125億2714万 | -1.41% | 13.6 | 0.55 |
| 04/17 | 1,941 | 1,965 | 1,903 | 1,965 | +1.76% | 4,100 | 125億5910万 | -1.36% | 13.63 | 0.56 |
| 04/16 | 1,974 | 1,980 | 1,929 | 1,931 | -1.23% | 1,600 | 123億4179万 | -3.11% | 13.4 | 0.55 |
| 04/15 | 1,955 | 1,955 | 1,955 | 1,955 | -1.06% | 200 | 124億9518万 | -2.1% | 13.56 | 0.55 |
| 04/14 | 1,962 | 1,976 | 1,962 | 1,976 | +2.76% | 1,100 | 126億2940万 | -1.05% | 13.71 | 0.56 |
| 04/13 | 1,921 | 1,923 | 1,921 | 1,923 | -1.94% | 900 | 122億9066万 | -3.8% | 13.34 | 0.54 |
| 04/09 | 1,960 | 1,967 | 1,960 | 1,961 | -0.51% | 1,600 | 125億3353万 | -2.1% | 13.6 | 0.55 |
| 04/08 | 1,973 | 1,980 | 1,945 | 1,971 | -0.1% | 500 | 125億9744万 | -1.74% | 13.67 | 0.56 |
| 04/07 | 1,962 | 1,973 | 1,952 | 1,973 | +0.66% | 2,700 | 126億1023万 | -1.79% | 13.69 | 0.56 |
| 04/06 | 1,959 | 1,960 | 1,959 | 1,960 | +0.05% | 700 | 125億2714万 | -2.68% | 13.6 | 0.55 |
| 04/03 | 1,998 | 1,998 | 1,954 | 1,959 | -2.05% | 2,200 | 125億2075万 | -3.07% | 13.59 | 0.55 |
| 04/02 | 1,983 | 2,000 | 1,983 | 2,000 | +0.96% | 700 | 127億8280万 | -1.33% | 13.87 | 0.57 |
| 04/01 | 2,030 | 2,030 | 1,980 | 1,981 | -0.85% | 3,500 | 126億6136万 | -2.46% | 13.74 | 0.56 |
| 03/31 | 1,999 | 1,999 | 1,998 | 1,998 | 0% | 300 | 127億7001万 | -1.82% | 14.12 | 0.55 |
| 03/30 | 1,977 | 1,998 | 1,977 | 1,998 | -0.94% | 4,000 | 127億7001万 | -1.87% | 14.12 | 0.55 |
| 03/27 | 2,011 | 2,045 | 2,011 | 2,017 | +0.35% | 800 | 128億9145万 | -0.98% | 14.25 | 0.55 |
| 03/26 | 2,012 | 2,050 | 2,010 | 2,010 | -0.5% | 3,000 | 128億4671万 | -1.33% | 14.21 | 0.55 |
| 03/25 | 2,015 | 2,022 | 2,010 | 2,020 | +0.5% | 1,500 | 129億1062万 | -0.74% | 14.28 | 0.55 |
| 03/24 | 2,010 | 2,045 | 2,010 | 2,010 | 0% | 2,300 | 128億4671万 | -1.13% | 14.21 | 0.55 |
| 03/23 | 2,004 | 2,027 | 1,969 | 2,010 | +0.05% | 11,300 | 128億4671万 | -1.03% | 14.21 | 0.55 |
| 03/19 | 2,031 | 2,031 | 2,001 | 2,009 | -1.13% | 2,400 | 128億4032万 | -1.03% | 14.2 | 0.55 |
| 03/18 | 2,025 | 2,040 | 2,010 | 2,032 | +0.4% | 1,400 | 129億8732万 | +0.25% | 14.36 | 0.56 |
| 03/17 | 2,029 | 2,029 | 2,022 | 2,024 | -0.3% | 700 | 129億3619万 | 0% | 14.3 | 0.55 |
| 03/16 | 2,030 | 2,030 | 2,025 | 2,030 | -0.05% | 1,700 | 129億7454万 | +0.35% | 14.35 | 0.56 |
| 03/13 | 2,014 | 2,031 | 2,010 | 2,031 | -0.68% | 3,000 | 129億8093万 | +0.64% | 14.35 | 0.56 |
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 3月期 | 645 258 6/5 | 225 90 1/16 | 1,903,200 4,758,000 6/22 | - | - | +59.29% 6/1 | -19.1% 8/10 |
| 2009年 3月期 | 408 163 5/13 | 110 44 12/24 44 11/20 | 2,091,200 5,228,000 5/13 | - | - | +37.7% 5/8 | -31.81% 10/8 |
| 2010年 3月期 | 378 151 8/11 | 133 53 4/1 | 1,376,800 3,442,000 7/29 | - | - | +31.4% 7/1 | -26.7% 11/24 |
| 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 | +61.58% 3/23 | -14.33% 5/25 |
| 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 | +45.66% 1/17 | -20.97% 5/8 |
| 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 | +36.75% 2/20 | -29.31% 5/14 |
| 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 | +23.12% 5/8 | -28.54% 6/7 |
| 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 | +23.13% 8/4 | -15.62% 5/12 |
| 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 | +10.73% 2/10 | -15.42% 8/25 |
| 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 | +16.76% 3/23 | -10.77% 6/27 |
| 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 | +23.33% 5/17 | -18.51% 3/26 |
| 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 | +8.53% 2/13 | -13.15% 12/26 |
| 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 | +19.29% 5/14 | -26.91% 3/16 |
| 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 | +20.28% 5/27 | -5.16% 4/21 |
| 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 | +6.21% 6/21 | -12.07% 4/11 |
| 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 | +13.97% 3/14 | -9.29% 6/23 |
| 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 | +19.89% 1/9 | -4.55% 4/19 |
| 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 | +6.66% 8/27 | -21.41% 8/5 |
| 2026年 3月期 | 2,139 2/27 2/25 | 1,400 4/7 | 214,400 5/22 | 136億7120万 | 89億4796万 | +8.25% 2/27 | -4.2% 10/1 |
| 最新 | 1,900 2026/8/24 | 300 | 121億4366万 | +1.44% 1,873 | |||
年間値上がり率
- 1994/12/30 vs 1993/12/30
- -17%（0.83倍）
- 1995/12/28 vs 1994/12/30
- -26%（0.74倍）
- 1996/12/27 vs 1995/12/28
- -25%（0.75倍）
- 1997/12/26 vs 1996/12/27
- -48%（0.52倍）
- 1998/12/28 vs 1997/12/26
- 3%（1.03倍）
- 1999/12/30 vs 1998/12/28
- -33%（0.67倍）
- 2000/12/28 vs 1999/12/30
- -5%（0.95倍）
- 2001/12/26 vs 2000/12/28
- -31%（0.69倍）
- 2002/12/25 vs 2001/12/26
- -11%（0.89倍）
- 2003/12/29 vs 2002/12/25
- -3%（0.97倍）
- 2004/12/30 vs 2003/12/29
- 24%（1.24倍）
- 2005/12/30 vs 2004/12/30
- 73%（1.73倍）
- 2006/12/29 vs 2005/12/30
- -45%（0.55倍）
- 2007/12/28 vs 2006/12/29
- -2%（0.98倍）
- 2008/12/30 vs 2007/12/28
- -60%（0.4倍）
- 2009/12/30 vs 2008/12/30
- 56%（1.56倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- 16%（1.16倍）
- 2012/12/28 vs 2011/12/30
- 128%（2.28倍）
- 2013/12/30 vs 2012/12/28
- 58%（1.58倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 100%（2倍）
- 2018/12/27 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/27
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/29 vs 2020/12/30
- 45%（1.45倍）
- 2022/12/30 vs 2021/12/29
- -32%（0.68倍）
- 2023/12/29 vs 2022/12/30
- 37%（1.37倍）
- 2024/12/30 vs 2023/12/29
- 8%（1.08倍）
- 2025/12/30 vs 2024/12/30
- 15%（1.15倍）
- 2026/08/24 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
110円（2008/12/24） - 1627%（17.27倍）
1,900円（8/24）
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。
