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
10/02	1,739	1,749	1,718	1,730	-1.03%	3,500	-	-8.85%
10/01	1,819	1,819	1,742	1,748	-3.85%	11,300	-	-8.15%
09/30	1,868	1,868	1,808	1,818	-2.15%	4,400	-	-4.67%
09/29	1,854	1,870	1,820	1,858	-4.47%	4,900	-	-2.36%
09/28	1,939	1,949	1,895	1,945	+2.42%	14,200	-	+2.48%
09/25	（IR情報）16:00 取締役の委嘱業務の変更及び執行役員の選任並びに担当変更に関するお知らせ
09/25	1,893	1,928	1,890	1,899	+0.32%	7,600	-	+0.58%
09/24	1,901	1,914	1,893	1,893	-0.37%	10,900	-	+0.8%
09/18	1,921	1,930	1,900	1,900	-1.61%	10,100	-	+1.71%
09/17	1,915	1,950	1,911	1,931	+0.84%	3,100	-	+4.04%
09/16	1,987	1,987	1,915	1,915	-1.64%	5,500	-	+3.96%
09/16	株式分割 1→2
09/15	（5%ルール）光通信（5.96%）
09/15	1,981	1,981	1,940	1,947	-1.96%	6,900	-	+6.45%
09/14	1,978	2,009	1,978	1,986	+0.43%	5,200	-	+9.42%
09/11	2,015	2,015	1,975	1,978	+0.76%	4,000	-	+9.98%
09/10	1,965	1,980	1,945	1,963	-0.13%	2,800	-	+10.19%
09/09	2,013	2,013	1,960	1,965	-1.26%	2,600	-	+11.27%
09/08	2,018	2,018	1,970	1,990	-0.5%	5,000	-	+13.78%
09/07	2,000	2,033	1,995	2,000	+1.27%	12,600	-	+15.47%
09/04	1,945	1,980	1,938	1,975	+1.67%	5,800	-	+15.29%
09/03	1,943	1,943	1,925	1,943	0%	5,000	-	+14.53%
09/02	1,930	1,968	1,930	1,943	+0.65%	5,200	-	+15.56%
09/01	1,950	1,950	1,925	1,930	+1.18%	8,200	-	+15.85%
08/31	2,000	2,000	1,893	1,908	+9.63%	39,800	-	+15.61%
08/28	（IR情報）17:00 株式分割、配当予想の修正および株主優待制度の実質的拡充に関するお知らせ
08/28	1,740	1,740	1,740	1,740	-0.57%	600	-	+6.36%
08/27	1,785	1,785	1,725	1,750	-2.91%	8,200	-	+7.49%
08/26	1,850	1,850	1,753	1,803	-2.57%	5,800	-	+11.2%
08/25	1,868	1,913	1,850	1,850	0%	6,600	-	+14.84%
08/24	1,743	1,945	1,743	1,850	+7.09%	17,400	-	+15.7%
08/21	1,725	1,738	1,720	1,728	+0.73%	3,800	-	+8.78%
08/20	1,683	1,715	1,653	1,715	+1.48%	5,000	-	+8.41%
08/19	1,650	1,690	1,650	1,690	+1.05%	3,600	-	+7.23%
08/18	1,613	1,673	1,613	1,673	+3.08%	8,400	-	+6.6%
08/17	1,620	1,635	1,620	1,623	+1.25%	7,000	-	+3.74%
08/14	1,585	1,603	1,585	1,603	+1.1%	1,400	-	+2.66%
08/13	1,585	1,600	1,585	1,585	0%	2,600	-	+1.73%
08/12	1,598	1,598	1,583	1,585	-0.94%	2,200	-	+1.8%
08/10	1,575	1,600	1,560	1,600	+1.75%	18,000	-	+2.89%
08/07	（IR情報）16:45 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
08/07	1,555	1,573	1,555	1,573	+1.13%	1,200	-	+1.26%
08/06	1,555	1,555	1,555	1,555	-0.64%	200	-	+0.19%
08/05	1,550	1,565	1,550	1,565	+0.97%	1,600	-	+0.84%
08/04	1,545	1,550	1,545	1,550	-0.64%	4,000	-	-0.06%
08/03	1,543	1,560	1,540	1,560	+1.13%	1,400	-	+0.58%
07/31	1,548	1,548	1,543	1,543	-0.32%	1,200	-	-0.42%
07/30	1,560	1,560	1,548	1,548	-0.8%	1,000	-	-0.03%
07/29	1,538	1,565	1,538	1,560	+0.32%	1,600	-	+0.78%
07/28	1,555	1,555	1,555	1,555	+0.81%	600	-	+0.52%
07/27	1,555	1,555	1,535	1,543	-0.16%	4,000	-	-0.29%
07/24	1,550	1,553	1,543	1,545	-0.48%	1,400	-	-0.13%
07/23	1,558	1,558	1,553	1,553	-1.11%	1,400	-	+0.36%
07/22	1,565	1,570	1,548	1,570	+0.32%	1,400	-	+1.49%
07/21	1,550	1,565	1,550	1,565	+1.13%	400	-	+1.16%
07/17	1,573	1,573	1,540	1,548	-1.59%	3,000	-	+0.1%
07/16	1,575	1,575	1,570	1,573	-0.16%	3,000	-	+1.71%
07/15	1,553	1,575	1,553	1,575	+1.45%	2,400	-	+1.88%
07/14	1,570	1,570	1,553	1,553	+1.14%	2,200	-	+0.49%
07/13	1,535	1,535	1,535	1,535	0%	200	-	-0.65%
07/10	1,540	1,540	1,535	1,535	-0.32%	1,000	-	-0.65%
07/09	1,545	1,568	1,540	1,540	-0.32%	2,600	-	-0.39%
07/08	1,545	1,545	1,545	1,545	0%	400	-	0%
07/07	1,568	1,575	1,545	1,545	+0.16%	1,200	-	0%
07/06	1,535	1,543	1,535	1,543	0%	400	-	-0.03%
07/03	1,525	1,573	1,525	1,543	-0.96%	2,000	-	+0.1%
07/02	1,555	1,558	1,540	1,558	+0.32%	1,200	-	+1.14%
07/01	1,530	1,553	1,530	1,553	+1.47%	600	-	+0.94%
06/30	1,555	1,555	1,530	1,530	-1.61%	1,200	-	-0.46%
06/29	1,520	1,555	1,520	1,555	+2.3%	600	-	+1.24%
06/26	1,520	1,520	1,508	1,520	0%	1,800	-	-0.98%
06/25	1,535	1,550	1,505	1,520	-0.65%	3,600	-	-1.04%
06/24	（IR情報）16:00 組織変更に関するお知らせ
06/24	（IR情報）16:00 取締役の委嘱業務及び執行役員の選任に関するお知らせ
06/24	（5%ルール）横浜冷凍（7.89%）
06/24	（5%ルール）横浜冷凍（6.21%）
06/24	1,550	1,570	1,518	1,530	-1.45%	4,400	-	-0.39%
06/23	1,553	1,553	1,553	1,553	0%	600	-	+1.14%
06/22	1,600	1,600	1,553	1,553	+0.49%	8,800	-	+1.14%
06/19	1,545	1,545	1,545	1,545	-0.16%	200	-	+0.72%
06/18	1,548	1,548	1,548	1,548	-0.16%	200	-	+0.81%
06/17	1,550	1,550	1,550	1,550	-0.16%	200	-	+0.98%
06/16	1,550	1,553	1,550	1,553	-0.16%	400	-	+1.07%
06/15	（5%ルール）ブルドックソース（5.31%）
06/15	1,575	1,578	1,555	1,555	0%	2,000	-	+1.11%
06/12	1,570	1,573	1,555	1,555	0%	1,000	-	+1.24%
06/11	1,573	1,573	1,555	1,555	+0.32%	11,000	-	+1.3%
06/10	1,565	1,565	1,550	1,550	0%	1,200	-	+1.04%
06/09	1,573	1,573	1,550	1,550	0%	1,000	-	+1.04%
06/08	1,545	1,550	1,545	1,550	+0.32%	2,600	-	+1.11%
06/05	1,528	1,545	1,528	1,545	+0.65%	2,400	-	+0.78%
06/04	1,530	1,535	1,528	1,535	+0.33%	1,600	-	+0.13%
06/03	1,498	1,535	1,498	1,530	+2.2%	2,000	-	-0.2%
06/02	1,491	1,499	1,491	1,497	+0.03%	1,200	-	-2.41%
06/01	1,510	1,510	1,491	1,497	-1.06%	7,400	-	-2.64%
05/29	1,515	1,515	1,513	1,513	-0.17%	600	-	-1.85%
05/28	1,503	1,515	1,503	1,515	0%	4,800	-	-1.88%
05/27	1,520	1,525	1,515	1,515	-0.33%	1,400	-	-1.94%
05/26	1,525	1,525	1,520	1,520	-0.33%	3,200	-	-1.81%
05/25	1,528	1,535	1,525	1,525	-0.65%	2,800	-	-1.55%
05/22	1,525	1,543	1,525	1,535	+1.15%	1,200	-	-1.03%
05/21	（IR情報）16:00 役員人事に関するお知らせ
05/21	1,525	1,583	1,518	1,518	-0.49%	5,600	-	-2.22%
05/20	1,530	1,578	1,525	1,525	-0.65%	2,400	-	-1.87%
05/19	1,535	1,550	1,535	1,535	-0.16%	1,200	-	-1.29%
05/18	1,533	1,548	1,525	1,538	-1.28%	4,400	-	-1.32%
05/15	（IR情報）16:00 剰余金の配当(増配)に関するお知らせ
05/15	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(非連結)
05/15	1,550	1,558	1,550	1,558	0%	1,000	-	-0.29%
05/14	1,588	1,593	1,558	1,558	-1.89%	3,400	-	-0.42%
05/13	1,580	1,588	1,580	1,588	+0.47%	1,800	-	+1.44%
05/12	1,540	1,580	1,540	1,580	+3.61%	8,600	-	+0.96%
05/11	1,530	1,530	1,520	1,525	-0.33%	1,600	-	-2.56%

佐藤食品工業（2814）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート