日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
09/30	1,078	1,083	1,062	1,071	-0.65%	14,700	-	-1.11%
09/29	1,067	1,087	1,067	1,078	-1.01%	7,000	-	-0.55%
09/28	1,088	1,090	1,076	1,089	+0.93%	13,700	-	+0.46%
09/25	1,088	1,088	1,074	1,079	-0.55%	9,300	-	-0.46%
09/24	1,086	1,100	1,073	1,085	+1.12%	25,000	-	+0.09%
09/18	1,078	1,089	1,070	1,073	0%	37,900	-	-1.11%
09/17	1,070	1,073	1,070	1,073	+0.37%	11,400	-	-1.2%
09/16	1,070	1,070	1,062	1,069	-0.74%	7,200	-	-1.75%
09/15	1,075	1,077	1,071	1,077	+0.09%	3,000	-	-1.1%
09/14	1,070	1,076	1,070	1,076	+0.47%	3,800	-	-1.28%
09/11	1,079	1,079	1,071	1,071	-1.02%	2,800	-	-1.74%
09/10	1,083	1,086	1,081	1,082	-0.18%	1,600	-	-0.82%
09/09	1,097	1,097	1,075	1,084	-0.18%	7,900	-	-0.64%
09/08	1,090	1,098	1,085	1,086	-0.37%	1,600	-	-0.46%
09/07	1,090	1,095	1,090	1,090	-0.27%	4,900	-	-0.09%
09/04	1,086	1,094	1,084	1,093	+0.46%	9,200	-	+0.18%
09/03	1,105	1,105	1,088	1,088	-0.64%	7,800	-	-0.27%
09/02	1,099	1,101	1,095	1,095	-0.36%	11,700	-	+0.37%
09/01	1,096	1,099	1,095	1,099	+0.64%	11,800	-	+0.83%
08/31	（5%ルール）佐田建設伸佐会持株会理事長平方宏（6.22%）
08/31	（5%ルール）佐田建設伸佐会持株会理事長平方宏（5.04%）
08/31	1,091	1,099	1,091	1,092	+0.09%	5,800	-	+0.28%
08/28	1,086	1,098	1,086	1,091	-0.37%	3,900	-	+0.18%
08/27	1,089	1,095	1,088	1,095	+1.01%	7,400	-	+0.55%
08/26	1,078	1,091	1,077	1,084	+0.56%	11,700	-	-0.37%
08/25	1,085	1,089	1,073	1,078	-0.65%	10,200	-	-0.92%
08/24	1,090	1,100	1,084	1,085	-0.46%	13,200	-	-0.09%
08/21	1,087	1,090	1,082	1,090	+0.83%	3,100	-	+0.46%
08/20	1,094	1,094	1,081	1,081	-0.28%	6,900	-	-0.28%
08/19	1,092	1,092	1,080	1,084	-0.64%	5,100	-	+0.09%
08/18	1,109	1,109	1,091	1,091	-0.91%	4,800	-	+0.93%
08/17	1,105	1,117	1,100	1,101	-0.36%	9,300	-	+2.04%
08/14	1,113	1,113	1,100	1,105	-0.45%	5,900	-	+2.6%
08/13	1,096	1,110	1,095	1,110	+1.09%	17,900	-	+3.26%
08/12	1,102	1,102	1,091	1,098	+0.09%	3,200	-	+2.43%
08/10	1,084	1,097	1,081	1,097	+1.2%	17,100	-	+2.62%
08/07	1,094	1,096	1,081	1,084	-1.63%	8,600	-	+1.69%
08/06	（IR情報）15:00 2027年3月期第1四半期決算短信[日本基準](連結)
08/06	1,073	1,126	1,062	1,102	+1.94%	39,400	-	+3.67%
08/05	1,073	1,084	1,069	1,081	+0.75%	7,700	-	+1.98%
08/04	1,080	1,080	1,069	1,073	-0.83%	3,400	-	+1.51%
08/03	1,106	1,106	1,068	1,082	-2.17%	61,000	-	+2.56%
07/31	1,089	1,109	1,089	1,106	+1.56%	30,900	-	+5.13%
07/30	1,081	1,099	1,075	1,089	+1.11%	9,100	-	+4.01%
07/29	1,085	1,086	1,076	1,077	+0.09%	12,900	-	+3.26%
07/28	1,077	1,085	1,075	1,076	-0.37%	5,600	-	+3.46%
07/27	1,075	1,087	1,070	1,080	+0.56%	11,000	-	+4.05%
07/24	1,110	1,110	1,064	1,074	-3.24%	67,300	-	+3.77%
07/23	（IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/23	1,072	1,110	1,072	1,110	+3.74%	26,900	-	+7.56%
07/22	1,068	1,070	1,050	1,070	+0.38%	10,500	-	+4.09%
07/21	1,058	1,075	1,055	1,066	+1.91%	17,800	-	+3.9%
07/17	1,057	1,064	1,044	1,046	-1.04%	17,300	-	+2.15%
07/16	1,060	1,062	1,054	1,057	-0.19%	3,500	-	+3.53%
07/15	1,050	1,063	1,048	1,059	+0.86%	3,000	-	+4.03%
07/14	1,045	1,055	1,045	1,050	+0.48%	4,200	-	+3.45%
07/13	1,054	1,054	1,043	1,045	0%	4,600	-	+3.16%
07/10	1,055	1,055	1,041	1,045	+0.29%	4,200	-	+3.47%
07/09	1,046	1,050	1,040	1,042	-0.38%	3,800	-	+3.37%
07/08	1,059	1,059	1,046	1,046	0%	4,300	-	+4.08%
07/07	1,033	1,093	1,030	1,046	+1.55%	21,100	-	+4.39%
07/06	1,015	1,033	1,013	1,030	+1.38%	7,400	-	+3%
07/03	1,016	1,021	1,012	1,016	+0.1%	5,300	-	+1.8%
07/02	1,015	1,020	1,008	1,015	+0.69%	10,900	-	+1.7%
07/01	1,017	1,019	1,006	1,008	-0.59%	8,600	-	+1%
06/30	1,019	1,019	1,004	1,014	-0.49%	10,400	-	+1.6%
06/29	1,004	1,019	1,004	1,019	+1.49%	11,000	-	+2.21%
06/26	（IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/26	997	1,007	996	1,004	+0.8%	5,300	-	+0.8%
06/25	997	1,004	996	996	0%	4,300	-	0%
06/24	1,000	1,004	996	996	-0.4%	4,300	-	+0.1%
06/23	1,011	1,014	1,000	1,000	-0.99%	6,800	-	+0.5%
06/22	1,008	1,010	997	1,010	+0.5%	5,600	-	+1.51%
06/19	1,010	1,015	1,000	1,005	-0.69%	3,500	-	+1.01%
06/18	1,012	1,014	1,003	1,012	-0.1%	5,800	-	+1.71%
06/17	1,009	1,019	1,001	1,013	+0.9%	14,000	-	+1.81%
06/16	1,010	1,013	1,000	1,004	-0.59%	17,200	-	+0.9%
06/15	994	1,014	994	1,010	+2.64%	7,600	-	+1.61%
06/12	990	990	980	984	+0.2%	4,700	-	-1.11%
06/11	982	992	975	982	-0.81%	13,800	-	-1.5%
06/10	990	992	980	990	+0.61%	23,800	-	-0.9%
06/09	977	991	976	984	+0.82%	8,200	-	-1.8%
06/08	989	991	971	976	-1.71%	16,700	-	-2.89%
06/05	976	996	970	993	+1.85%	8,700	-	-1.39%
06/04	980	982	966	975	-0.51%	7,800	-	-3.37%
06/03	969	982	962	980	+0.62%	16,900	-	-3.07%
06/02	981	981	962	974	-0.71%	27,300	-	-3.85%
06/01	1,017	1,017	980	981	-3.44%	20,700	-	-3.44%
05/29	1,018	1,024	1,014	1,016	0%	21,500	-	-0.2%
05/28	1,010	1,019	1,002	1,016	+0.2%	7,300	-	-0.39%
05/27	1,007	1,014	998	1,014	+1.2%	17,800	-	-0.78%
05/26	994	1,007	988	1,002	+1.42%	14,200	-	-2.15%
05/25	992	996	982	988	-0.2%	15,900	-	-3.7%
05/22	998	1,001	990	990	-0.2%	12,600	-	-3.79%
05/21	990	994	986	992	+1.12%	11,200	-	-3.88%
05/20	1,000	1,000	977	981	-2.19%	37,600	-	-5.22%
05/19	1,002	1,009	1,000	1,003	+0.3%	14,300	-	-3.46%
05/18	（IR情報）15:00 定款一部変更に関するお知らせ
05/18	1,010	1,010	995	1,000	-0.99%	18,100	-	-4.12%
05/15	1,002	1,017	1,002	1,010	+0.5%	9,600	-	-3.44%
05/14	1,018	1,018	1,002	1,005	-1.18%	18,700	-	-4.19%
05/13	1,000	1,020	1,000	1,017	+2.62%	28,900	-	-3.24%
05/12	1,020	1,020	991	991	-3.03%	66,400	-	-5.89%
05/11	（IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結)
05/11	1,039	1,085	1,008	1,022	-1.64%	46,400	-	-3.4%
05/08	1,044	1,045	1,033	1,039	-0.86%	18,800	-	-1.98%
05/07	1,058	1,061	1,048	1,048	-0.66%	17,400	-	-1.32%
04/30	（IR情報）15:00 業績予想の修正および特別損失の計上に関するお知らせ

佐田建設（1826）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート