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
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	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	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	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	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	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	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%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2010年 3月期	400 80 6/16	135 27 11/19	778,000 3,890,000 6/16	赤字	赤字	1.32	0.45	-	-	赤字 3/31
2011年 3月期	700 140 3/24	100 20 11/2	4,035,600 20,178,000 3/23	5.25	0.75	1.61	0.23	108億6484万	15億5212万	3.52倍 3/31
2012年 3月期	565 113 5/9	260 52 8/9	5,101,400 25,507,000 5/9	14.49	6.67	1.18	0.54	87億6947万	40億3552万	10.39倍 3/30
2013年 3月期	515 103 1/10	250 50 10/24 50 10/15 他3件	914,000 4,570,000 1/10	16.34	7.93	1.01	0.49	79億9343万	38億8030万	11.9倍 3/29
2014年 3月期	910 182 10/30	335 67 6/7	7,532,600 37,663,000 10/28	19.85	7.31	1.65	0.61	141億2432万	51億9961万	13.31倍 3/31
2015年 3月期	795 159 9/9	500 100 5/21	1,691,800 8,459,000 7/22	9.5	5.97	1.26	0.79	123億3938万	77億6061万	8.18倍 3/31
2016年 3月期	740 148 4/27	361 2/12 1/21	412,200 2,061,000 4/27	8.83	4.31	1.05	0.51	114億8571万	56億316万	5.13倍 3/31
2017年 3月期	460 12/14	315 6/24	189,300 11/2	5.63	3.86	0.6	0.41	71億3976万	48億8918万	5.21倍 3/31
2018年 3月期	496 2/28	396 4/14	119,800 8/4	7.19	5.74	0.6	0.48	76億9853万	61億4640万	6.67倍 3/30
2019年 3月期	498 5/23	342 12/25	120,900 4/27	16.68	11.45	0.59	0.4	77億2957万	53億826万	12.96倍 3/29
2020年 3月期	495 1/8	250 3/17 3/13	241,200 12/20	6.84	3.45	0.55	0.28	76億8301万	38億8030万	4.5倍 3/31
2021年 3月期	473 3/3	312 4/2 4/1	137,600 3/3	11.27	7.43	0.51	0.34	73億4154万	48億4262万	10.67倍 3/31
2022年 3月期	498 6/30 6/23	421 5/17 5/14	133,700 3/16	21.77	18.4	0.53	0.45	77億2957万	65億3443万	20.19倍 3/31
2023年 3月期	539 2/7	393 10/25	265,400 3/29	6.29	4.59	0.53	0.39	83億6594万	60億9984万	5.72倍 3/31
2024年 3月期	799 3/27	436 6/2 6/1 他2件	324,400 2/5	163.06	88.98	0.8	0.44	124億146万	67億6725万	162.86倍 3/29
2025年 3月期	1,196 2/12	689 4/26 4/19	465,000 2/10	30.03	17.3	1.19	0.68	185億6339万	106億9412万	27.54倍 3/31
2026年 3月期	1,296 9/5	920 4/7	371,800 5/20	18.12	12.86	1.38	0.98	201億1551万	142億7953万	15.1倍 3/31
最新	1,071 2026/9/30		14,700	-		-		143億3665万		-

佐田建設（1826）のPER（株価収益率）の推移

2026/05/07～2026/09/30

株価＆PERの推移

年初来

開示資料

決算

株式

チャート