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
01/20	1,185	1,192	1,178	1,188	+0.51%	38,700	159億284万	+3.13%
01/19	1,189	1,189	1,178	1,182	0%	37,800	158億2252万	+2.87%
01/16	1,185	1,185	1,176	1,182	0%	34,600	158億2252万	+3.05%
01/15	1,184	1,184	1,176	1,182	+0.08%	24,700	158億2252万	+3.14%
01/14	1,188	1,190	1,176	1,181	+0.17%	30,100	158億914万	+3.14%
01/13	1,190	1,191	1,176	1,179	-0.42%	37,300	157億8236万	+3.06%
01/09	1,188	1,188	1,176	1,184	+0.42%	14,300	158億4929万	+3.59%
01/08	1,180	1,188	1,171	1,179	+0.26%	34,500	157億8236万	+3.24%
01/07	1,174	1,180	1,170	1,176	+0.17%	11,100	157億4221万	+3.07%
01/06	1,181	1,183	1,170	1,174	-0.59%	42,300	157億1543万	+2.89%
01/05	1,177	1,182	1,175	1,181	+0.77%	16,700	158億914万	+3.51%
2025
12/30	1,165	1,177	1,161	1,172	+0.95%	19,100	156億8866万	+2.81%
12/29	1,146	1,163	1,141	1,161	+2.11%	34,600	155億4141万	+1.93%
12/26	1,127	1,141	1,125	1,137	+0.98%	29,100	152億2014万	-0.18%
12/25	1,125	1,130	1,118	1,126	+0.54%	36,100	150億7289万	-1.14%
12/24	1,125	1,125	1,118	1,120	+0.09%	44,500	149億9258万	-1.67%
12/23	1,124	1,125	1,119	1,119	-0.09%	29,000	149億7919万	-1.76%
12/22	1,130	1,130	1,115	1,120	-0.53%	34,400	149億9258万	-1.75%
12/19	1,120	1,126	1,119	1,126	+0.54%	20,900	150億7289万	-1.31%
12/18	1,120	1,123	1,118	1,120	+0.09%	28,300	149億9258万	-1.93%
12/17	1,123	1,123	1,117	1,119	-0.09%	12,300	149億7919万	-2.19%
12/16	1,122	1,122	1,117	1,120	-0.27%	19,700	149億9258万	-2.18%
12/15	17:30 指名報酬諮問委員会の設置に関するお知らせ
12/15	17:30 取締役会の実効性評価に関する評価結果の概要について
12/15	1,120	1,123	1,113	1,123	+0.27%	36,200	150億3273万	-2.18%
12/12	1,122	1,124	1,118	1,120	-0.27%	51,400	149億9258万	-2.52%
12/11	1,124	1,125	1,114	1,123	-0.09%	23,100	150億3273万	-2.43%
12/10	1,140	1,141	1,119	1,124	-1.23%	48,800	150億4612万	-2.43%
12/09	1,150	1,154	1,132	1,138	-1.3%	18,100	152億3353万	-1.3%
12/08	1,155	1,156	1,144	1,153	-0.17%	13,100	154億3432万	+0.26%
12/05	1,156	1,160	1,155	1,155	-0.09%	6,200	154億6109万	+0.61%
12/04	1,162	1,162	1,155	1,156	0%	7,500	154億7448万	+0.96%
12/03	1,158	1,162	1,155	1,156	+0.17%	2,900	154億7448万	+1.05%
12/02	1,162	1,162	1,152	1,154	-0.69%	8,400	154億4771万	+0.96%
12/01	1,169	1,169	1,158	1,162	-0.17%	7,500	180億3567万	+1.75%
11/28	1,170	1,170	1,159	1,164	-0.51%	12,300	180億6671万	+2.11%
11/27	1,160	1,170	1,160	1,170	+0.69%	9,500	181億5984万	+2.81%
11/26	1,161	1,162	1,150	1,162	+0.69%	10,600	180億3567万	+2.29%
11/25	1,157	1,160	1,145	1,154	-0.09%	9,800	179億1150万	+1.76%
11/21	1,136	1,155	1,132	1,155	+1.67%	12,200	179億2702万	+2.12%
11/20	1,127	1,137	1,127	1,136	+1.25%	14,400	176億3212万	+0.53%
11/19	1,124	1,128	1,117	1,122	+0.09%	9,500	174億1482万	-0.62%
11/18	1,137	1,137	1,121	1,121	-1.58%	19,400	173億9930万	-0.62%
11/17	1,150	1,150	1,138	1,139	-1.13%	10,300	176億7868万	+0.98%
11/14	1,139	1,159	1,139	1,152	-0.6%	17,600	178億8046万	+2.22%
11/13	1,170	1,170	1,159	1,159	-0.17%	12,900	179億8910万	+2.93%
11/12	1,154	1,168	1,154	1,161	+0.26%	12,300	180億2015万	+3.11%
11/11	1,170	1,175	1,151	1,158	-1.45%	20,500	179億7358万	+2.84%
11/10	1,185	1,195	1,167	1,175	+1.03%	25,100	182億3744万	+4.44%
11/07	1,175	1,176	1,155	1,163	-1.02%	15,700	180億5119万	+3.65%
11/06	1,144	1,175	1,144	1,175	+3.07%	33,500	182億3744万	+4.72%
11/05	1,155	1,156	1,131	1,140	+0.35%	88,400	176億9420万	+1.6%
11/04	15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/04	15:00 自己株式の消却に関するお知らせ
11/04	1,102	1,195	1,094	1,136	+4.89%	180,000	176億3212万	+1.07%
10/31	1,089	1,089	1,068	1,083	-0.55%	20,400	168億949万	-3.9%
10/30	1,091	1,106	1,074	1,089	-0.18%	80,900	169億262万	-3.8%
10/29	1,149	1,149	1,085	1,091	-3.02%	59,300	169億3366万	-3.96%
10/28	1,134	1,135	1,120	1,125	-0.79%	21,600	174億6138万	-1.32%
10/27	1,124	1,150	1,122	1,134	+1.25%	30,300	176億107万	-0.7%
10/24	1,126	1,126	1,110	1,120	-0.53%	6,000	173億8378万	-2.1%
10/23	1,118	1,127	1,113	1,126	+1.08%	9,300	174億7690万	-1.83%
10/22	1,108	1,115	1,102	1,114	+0.63%	6,400	172億9065万	-3.05%
10/21	1,103	1,112	1,103	1,107	+0.18%	3,600	171億8200万	-3.91%
10/20	1,128	1,129	1,103	1,105	+0.55%	13,900	171億5096万	-4.58%
10/17	1,130	1,130	1,095	1,099	-2.74%	16,600	170億5783万	-5.58%
10/16	1,100	1,130	1,100	1,130	+2.63%	18,400	175億3899万	-3.42%
10/15	1,100	1,109	1,100	1,101	+0.36%	12,500	170億8887万	-6.38%
10/14	1,099	1,108	1,089	1,097	-1.61%	17,300	170億2679万	-7.27%
10/10	1,127	1,127	1,108	1,115	-0.8%	13,500	173億617万	-6.3%
10/09	1,137	1,137	1,123	1,124	-0.71%	10,200	174億4586万	-5.94%
10/08	1,143	1,148	1,132	1,132	-1.14%	10,500	175億7003万	-5.67%
10/07	1,158	1,158	1,145	1,145	-1.12%	7,800	177億7181万	-4.98%
10/06	1,158	1,158	1,146	1,158	+2.57%	7,200	179億7358万	-4.14%
10/03	1,123	1,136	1,123	1,129	+0.53%	13,700	175億2347万	-6.77%
10/02	1,143	1,143	1,119	1,123	-1.92%	20,600	174億3034万	-7.57%
10/01	1,176	1,176	1,142	1,145	-2.72%	28,000	177億7181万	-6.07%
09/30	1,200	1,203	1,177	1,177	-1.83%	26,900	182億6849万	-3.76%
09/29	1,205	1,214	1,192	1,199	-0.08%	28,300	186億995万	-2.2%
09/26	1,205	1,206	1,195	1,200	-0.41%	21,900	186億2547万	-2.28%
09/25	1,196	1,207	1,191	1,205	+1.26%	42,700	187億308万	-2.03%
09/24	1,192	1,195	1,171	1,190	-0.25%	36,500	184億7026万	-3.33%
09/22	17:00 主要株主の異動に関するお知らせ
09/22	1,192	1,199	1,187	1,193	+0.08%	14,700	185億1683万	-3.24%
09/19	1,184	1,200	1,178	1,192	+0.93%	30,300	185億130万	-3.4%
09/18	1,179	1,183	1,179	1,181	+0.08%	13,400	183億3057万	-4.53%
09/17	1,183	1,189	1,175	1,180	-0.17%	25,000	183億1505万	-4.84%
09/16	1,180	1,185	1,173	1,182	+0.17%	36,000	183億4609万	-4.91%
09/12	12:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了に関するお知らせ
09/12	1,190	1,230	1,167	1,180	-6.65%	137,200	183億1505万	-5.3%
09/11	16:30 自己株式の取得中止及び新規の自己株式取得枠の設定に関するお知らせ
09/11	16:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付に関するお知らせ
09/11	1,255	1,264	1,251	1,264	+0.72%	14,000	196億1883万	+1.28%
09/10	1,262	1,262	1,244	1,255	-0.16%	12,500	194億7914万	+0.64%
09/09	1,270	1,270	1,255	1,257	-1.02%	10,000	195億1018万	+1.05%
09/08	1,274	1,275	1,264	1,270	-0.08%	17,000	197億1196万	+2.25%
09/05	1,296	1,296	1,256	1,271	-0.86%	31,000	197億2748万	+2.67%
09/04	1,249	1,282	1,249	1,282	+2.64%	45,900	198億9822万	+3.89%
09/03	1,243	1,258	1,240	1,249	+0.48%	16,200	193億8602万	+1.63%
09/02	1,239	1,252	1,239	1,243	-0.64%	8,200	192億9289万	+1.47%
09/01	15:00 自己株式の取得状況に関するお知らせ
09/01	1,228	1,252	1,225	1,251	+1.87%	25,800	194億1706万	+2.54%
08/29	1,225	1,235	1,225	1,228	+0.24%	6,400	190億6007万	+1.07%
08/28	1,225	1,233	1,220	1,225	+0.08%	13,600	190億1351万	+1.07%
08/27	1,229	1,230	1,222	1,224	-0.24%	9,700	189億9798万	+1.32%
08/26	1,251	1,251	1,226	1,227	-1.84%	28,000	190億4455万	+2%
08/25	1,251	1,253	1,245	1,250	-0.08%	17,900	194億154万	+4.34%
08/22	1,260	1,260	1,248	1,251	+0.32%	18,900	194億1706万	+4.86%
08/21	1,249	1,258	1,245	1,247	-0.16%	22,000	193億5497万	+4.97%

1826 佐田建設

IR情報

2025/08/21～2026/01/20

IR情報＆株価推移

開示資料

決算

株式

チャート