サトウ食品（2923）の株価チャート
株価
5/13
- 前日 (5/12)
- 7,140
- 始値
- 7,140
- 高値
- 7,140
- 安値
- 7,070
- 終値 -0.98%
- 7,070
- 出来高 -11.11%
- 800
乖離率
- 株価（5日）
移動平均値 - -0.73%
7,122 - 株価（25日）
移動平均値 - -2.47%
7,249 - 出来高（5日）
移動平均値 - +17.65%
680
2025/12/10～2026/05/13
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 | ||||||||||
| 05/13 | 7,140 | 7,140 | 7,070 | 7,070 | -0.98% | 800 | 358億8378万 | -2.47% | 15.5 | 1.36 |
| 05/12 | 7,150 | 7,150 | 7,110 | 7,140 | -0.14% | 900 | 362億3907万 | -1.57% | 15.66 | 1.38 |
| 05/11 | 7,100 | 7,150 | 7,080 | 7,150 | 0% | 300 | 362億8982万 | -1.46% | 15.68 | 1.38 |
| 05/08 | 7,100 | 7,150 | 7,100 | 7,150 | +0.7% | 200 | 362億8982万 | -1.45% | 15.68 | 1.38 |
| 05/07 | 7,170 | 7,180 | 7,080 | 7,100 | +0.42% | 1,200 | 360億3605万 | -2.18% | 15.57 | 1.37 |
| 05/01 | 7,090 | 7,120 | 7,070 | 7,070 | -0.84% | 1,200 | 358億8378万 | -2.76% | 15.5 | 1.36 |
| 04/30 | 7,080 | 7,130 | 7,050 | 7,130 | +0.71% | 700 | 361億8831万 | -2.11% | 15.64 | 1.37 |
| 04/28 | 7,180 | 7,180 | 7,030 | 7,080 | -1.39% | 3,500 | 359億3454万 | -2.96% | 15.53 | 1.36 |
| 04/27 | 7,170 | 7,250 | 7,170 | 7,180 | +0.42% | 700 | 364億4209万 | -1.7% | 15.74 | 1.38 |
| 04/24 | 7,120 | 7,150 | 7,100 | 7,150 | +0.42% | 800 | 362億8982万 | -2.32% | 15.68 | 1.38 |
| 04/23 | 7,220 | 7,250 | 7,120 | 7,120 | -1.79% | 4,100 | 361億3756万 | -3.04% | 15.61 | 1.37 |
| 04/22 | 7,390 | 7,390 | 7,250 | 7,250 | -1.09% | 2,700 | 367億9737万 | -1.61% | 15.9 | 1.4 |
| 04/21 | 7,350 | 7,440 | 7,330 | 7,330 | -0.27% | 2,100 | 372億341万 | -0.77% | 16.07 | 1.41 |
| 04/20 | 7,390 | 7,430 | 7,350 | 7,350 | -0.68% | 1,600 | 373億492万 | -0.8% | 16.12 | 1.42 |
| 04/17 | 7,400 | 7,450 | 7,400 | 7,400 | 0% | 1,800 | 375億5870万 | -0.5% | 16.23 | 1.43 |
| 04/16 | 7,380 | 7,440 | 7,380 | 7,400 | +0.27% | 1,700 | 375億5870万 | -0.75% | 16.23 | 1.43 |
| 04/15 | 7,360 | 7,380 | 7,360 | 7,380 | +1.37% | 900 | 374億5719万 | -1.18% | 16.18 | 1.42 |
| 04/14 | 7,300 | 7,390 | 7,230 | 7,280 | -0.27% | 1,900 | 369億4964万 | -2.69% | 15.96 | 1.4 |
| 04/13 | 7,350 | 7,400 | 7,250 | 7,300 | -0.95% | 3,200 | 370億5115万 | -2.51% | 16.01 | 1.41 |
| 04/10 | 7,470 | 7,470 | 7,370 | 7,370 | +0.14% | 3,200 | 374億643万 | -1.68% | 16.16 | 1.42 |
| 04/09 | 7,490 | 7,490 | 7,360 | 7,360 | -1.21% | 1,700 | 373億5568万 | -1.85% | 16.14 | 1.42 |
| 04/08 | 7,360 | 7,500 | 7,350 | 7,450 | +1.36% | 3,900 | 378億1247万 | -0.6% | 16.34 | 1.44 |
| 04/07 | 7,430 | 7,500 | 7,270 | 7,350 | -1.47% | 3,100 | 373億492万 | -1.91% | 16.12 | 1.42 |
| 04/06 | 7,210 | 7,460 | 7,210 | 7,460 | +3.47% | 1,300 | 378億6323万 | -0.56% | 16.36 | 1.44 |
| 04/03 | 7,180 | 7,250 | 7,180 | 7,210 | +0.42% | 600 | 365億9435万 | -3.98% | 15.81 | 1.39 |
| 04/02 | 7,210 | 7,330 | 7,180 | 7,180 | -0.28% | 2,900 | 364億4209万 | -4.56% | 15.74 | 1.38 |
| 04/01 | 7,160 | 7,270 | 7,050 | 7,200 | +0.98% | 8,600 | 365億4360万 | -4.51% | 15.79 | 1.39 |
| 03/31 | 7,230 | 7,270 | 7,130 | 7,130 | -1.38% | 3,500 | 361億8831万 | -5.65% | 15.64 | 1.37 |
| 03/30 | 7,350 | 7,350 | 7,190 | 7,230 | -2.43% | 6,200 | 366億9586万 | -4.54% | 15.85 | 1.39 |
| 03/27 | 7,410 | 7,410 | 7,410 | 7,410 | 0% | 200 | 376億945万 | -2.44% | 16.25 | 1.43 |
| 03/26 | 7,430 | 7,430 | 7,390 | 7,410 | -0.27% | 3,900 | 376億945万 | -2.68% | 16.25 | 1.43 |
| 03/25 | 7,320 | 7,430 | 7,320 | 7,430 | +2.2% | 1,400 | 377億1096万 | -2.6% | 16.29 | 1.43 |
| 03/24 | 7,590 | 7,590 | 7,260 | 7,270 | -4.22% | 5,900 | 368億9888万 | -4.82% | 15.94 | 1.4 |
| 03/23 | 7,410 | 7,590 | 7,230 | 7,590 | -1.56% | 4,700 | 385億2304万 | -0.75% | 16.64 | 1.46 |
| 03/19 | 7,700 | 7,760 | 7,680 | 7,710 | -0.77% | 500 | 391億3210万 | +0.88% | 16.91 | 1.49 |
| 03/18 | 7,710 | 7,850 | 7,710 | 7,770 | +0.78% | 2,200 | 394億3663万 | +1.82% | 17.04 | 1.5 |
| 03/17 | 7,880 | 7,880 | 7,710 | 7,710 | -2.16% | 4,200 | 391億3210万 | +1.23% | 16.91 | 1.49 |
| 03/16 | 8,050 | 8,050 | 7,610 | 7,880 | -2.11% | 4,800 | 399億9494万 | +3.63% | 17.28 | 1.52 |
| 03/13 | 7,860 | 8,050 | 7,750 | 8,050 | +2.42% | 5,100 | 408億5777万 | +6.14% | 17.65 | 1.55 |
| 03/12 | 7,780 | 7,950 | 7,670 | 7,860 | +2.08% | 8,600 | 398億9343万 | +3.97% | 17.24 | 1.51 |
| 03/11 | 8,010 | 8,050 | 7,650 | 7,700 | -0.26% | 35,700 | 390億8135万 | +2.14% | 16.89 | 1.48 |
| 03/10 | 7,460 | 7,840 | 7,430 | 7,720 | +3.76% | 20,800 | 391億8286万 | +2.56% | 16.93 | 1.49 |
| 03/09 | 7,380 | 7,540 | 7,360 | 7,440 | -0.8% | 3,700 | 377億6172万 | -0.98% | 16.31 | 1.43 |
| 03/06 | 7,420 | 7,580 | 7,400 | 7,500 | +0.67% | 3,100 | 380億6625万 | -0.19% | 16.45 | 1.44 |
| 03/05 | 7,330 | 7,450 | 7,330 | 7,450 | +2.48% | 2,700 | 378億1247万 | -0.83% | 16.34 | 1.44 |
| 03/04 | 7,330 | 7,460 | 7,100 | 7,270 | -1.62% | 6,500 | 368億9888万 | -3.22% | 15.94 | 1.4 |
| 03/03 | 7,610 | 7,620 | 7,390 | 7,390 | -2.64% | 6,700 | 375億794万 | -1.7% | 16.21 | 1.42 |
| 03/02 | 7,620 | 7,620 | 7,530 | 7,590 | -0.52% | 3,700 | 385億2304万 | +0.88% | 16.64 | 1.46 |
| 02/27 | 7,590 | 7,640 | 7,550 | 7,630 | +0.93% | 3,200 | 387億2606万 | +1.41% | 16.73 | 1.47 |
| 02/26 | 7,540 | 7,600 | 7,500 | 7,560 | -0.53% | 3,000 | 383億7078万 | +0.48% | 16.58 | 1.46 |
| 02/25 | 7,560 | 7,640 | 7,560 | 7,600 | -0.39% | 1,600 | 385億7380万 | +0.96% | 16.67 | 1.46 |
| 02/24 | 7,550 | 7,640 | 7,500 | 7,630 | +1.06% | 2,900 | 387億2606万 | +1.34% | 16.73 | 1.47 |
| 02/20 | 7,720 | 7,750 | 7,550 | 7,550 | -2.58% | 6,400 | 383億2002万 | +0.39% | 16.56 | 1.45 |
| 02/19 | 7,850 | 7,900 | 7,710 | 7,750 | -1.65% | 3,900 | 393億3512万 | +3.09% | 16.99 | 1.49 |
| 02/18 | 7,810 | 7,880 | 7,730 | 7,880 | +1.29% | 3,300 | 399億9494万 | +5.01% | 17.28 | 1.52 |
| 02/17 | 7,700 | 7,840 | 7,700 | 7,780 | +1.43% | 3,300 | 394億8739万 | +3.97% | 17.06 | 1.5 |
| 02/16 | 7,490 | 7,730 | 7,490 | 7,670 | +2.27% | 7,300 | 389億2908万 | +2.76% | 16.82 | 1.48 |
| 02/13 | 7,500 | 7,500 | 7,430 | 7,500 | +0.27% | 1,400 | 380億6625万 | +0.63% | 16.45 | 1.44 |
| 02/12 | 7,410 | 7,490 | 7,410 | 7,480 | +0.94% | 800 | 379億6474万 | +0.42% | 16.4 | 1.44 |
| 02/10 | 7,410 | 7,480 | 7,410 | 7,410 | 0% | 700 | 376億945万 | -0.48% | 16.25 | 1.43 |
| 02/09 | 7,410 | 7,490 | 7,380 | 7,410 | 0% | 2,100 | 376億945万 | -0.54% | 16.25 | 1.43 |
| 02/06 | 7,380 | 7,420 | 7,350 | 7,410 | +0.41% | 1,200 | 376億945万 | -0.58% | 16.25 | 1.43 |
| 02/05 | 7,350 | 7,460 | 7,350 | 7,380 | -0.67% | 800 | 374億5719万 | -1.03% | 16.18 | 1.42 |
| 02/04 | 7,340 | 7,470 | 7,310 | 7,430 | +1.23% | 4,800 | 377億1096万 | -0.44% | 16.29 | 1.43 |
| 02/03 | 7,400 | 7,400 | 7,330 | 7,340 | -0.81% | 700 | 372億5417万 | -1.71% | 16.1 | 1.41 |
| 02/02 | 7,440 | 7,440 | 7,330 | 7,400 | -0.13% | 1,600 | 375億5870万 | -0.96% | 16.23 | 1.43 |
| 01/30 | 7,380 | 7,430 | 7,380 | 7,410 | -0.27% | 900 | 376億945万 | -0.86% | 16.25 | 1.43 |
| 01/29 | 7,450 | 7,470 | 7,290 | 7,430 | -0.27% | 4,300 | 377億1096万 | -0.63% | 16.29 | 1.43 |
| 01/28 | 7,440 | 7,510 | 7,440 | 7,450 | +0.13% | 1,000 | 378億1247万 | -0.36% | 16.34 | 1.44 |
| 01/27 | 7,430 | 7,460 | 7,430 | 7,440 | +0.13% | 700 | 377億6172万 | -0.52% | 16.31 | 1.43 |
| 01/26 | 7,400 | 7,510 | 7,400 | 7,430 | -1.46% | 4,600 | 377億1096万 | -0.67% | 16.29 | 1.43 |
| 01/23 | 7,580 | 7,600 | 7,540 | 7,540 | -0.79% | 1,200 | 382億6927万 | +0.8% | 16.53 | 1.45 |
| 01/22 | 7,610 | 7,630 | 7,560 | 7,600 | -0.13% | 1,000 | 385億7380万 | +1.58% | 16.67 | 1.46 |
| 01/21 | 7,570 | 7,620 | 7,570 | 7,610 | -0.78% | 1,100 | 386億2455万 | +1.79% | 16.69 | 1.47 |
| 01/20 | 7,640 | 7,670 | 7,560 | 7,670 | +0.52% | 4,400 | 389億2908万 | +2.57% | 16.82 | 1.48 |
| 01/19 | 7,430 | 7,640 | 7,430 | 7,630 | +2.69% | 3,700 | 387億2606万 | +1.79% | 16.73 | 1.47 |
| 01/16 | 7,470 | 7,480 | 7,430 | 7,430 | -0.54% | 1,400 | 377億1096万 | -1.09% | 16.29 | 1.43 |
| 01/15 | 7,410 | 7,530 | 7,410 | 7,470 | +0.81% | 6,600 | 379億1398万 | -0.86% | 16.38 | 1.44 |
| 01/14 | 7,370 | 7,550 | 7,370 | 7,410 | +0.82% | 3,900 | 376億945万 | -2.17% | 16.25 | 1.43 |
| 01/13 | 7,320 | 7,470 | 7,300 | 7,350 | +0.82% | 3,300 | 373億492万 | -3.49% | 16.12 | 1.42 |
| 01/09 | 7,410 | 7,410 | 7,290 | 7,290 | -1.49% | 3,600 | 370億39万 | -4.81% | 15.99 | 1.4 |
| 01/08 | 7,400 | 7,450 | 7,400 | 7,400 | 0% | 1,700 | 375億5870万 | -4.02% | 16.23 | 1.43 |
| 01/07 | 7,400 | 7,470 | 7,400 | 7,400 | -0.27% | 1,300 | 375億5870万 | -4.57% | 16.23 | 1.43 |
| 01/06 | 7,490 | 7,540 | 7,420 | 7,420 | -1.07% | 6,600 | 376億6021万 | -4.99% | 16.27 | 1.43 |
| 01/05 | 7,590 | 7,590 | 7,480 | 7,500 | +0.13% | 2,100 | 380億6625万 | -4.59% | 16.45 | 1.44 |
| 2025 | ||||||||||
| 12/30 | 7,490 | 7,550 | 7,490 | 7,490 | -0.27% | 1,600 | 380億1549万 | -5.24% | 16.42 | 1.44 |
| 12/29 | 7,530 | 7,530 | 7,500 | 7,510 | -0.27% | 800 | 381億1700万 | -5.51% | 16.47 | 1.45 |
| 12/26 | 7,540 | 7,560 | 7,530 | 7,530 | -0.13% | 2,300 | 382億1851万 | -5.67% | 16.51 | 1.45 |
| 12/25 | 7,450 | 7,580 | 7,450 | 7,540 | +1.21% | 2,300 | 382億6927万 | -5.99% | 16.53 | 1.45 |
| 12/24 | 7,450 | 7,480 | 7,450 | 7,450 | -0.13% | 2,000 | 378億1247万 | -7.49% | 16.34 | 1.44 |
| 12/23 | 7,500 | 7,570 | 7,460 | 7,460 | -0.13% | 3,900 | 378億6323万 | -7.79% | 16.36 | 1.44 |
| 12/22 | 7,480 | 7,560 | 7,450 | 7,470 | +0.4% | 4,300 | 379億1398万 | -8.16% | 16.38 | 1.44 |
| 12/19 | 7,440 | 7,520 | 7,420 | 7,440 | -0.8% | 4,800 | 377億6172万 | -8.97% | 16.31 | 1.43 |
| 12/18 | 7,530 | 7,530 | 7,460 | 7,500 | +0.67% | 4,600 | 380億6625万 | -8.6% | 16.45 | 1.44 |
| 12/17 | 7,440 | 7,480 | 7,440 | 7,450 | 0% | 1,300 | 378億1247万 | -9.53% | 16.34 | 1.44 |
| 12/16 | 7,580 | 7,580 | 7,450 | 7,450 | -1.72% | 4,400 | 378億1247万 | -9.75% | 16.34 | 1.44 |
| 12/15 | 7,460 | 7,610 | 7,460 | 7,580 | +1.88% | 2,300 | 384億7229万 | -8.33% | 16.62 | 1.46 |
| 12/12 | 7,730 | 7,730 | 7,400 | 7,440 | -3.13% | 13,900 | 377億6172万 | -10.04% | 16.31 | 1.43 |
| 12/11 | 7,690 | 7,820 | 7,670 | 7,680 | -5.19% | 31,900 | 389億7984万 | -7.22% | 16.84 | 1.48 |
| 12/10 | 8,070 | 8,170 | 7,850 | 8,100 | +0.87% | 15,200 | 411億1155万 | -2.13% | 17.76 | 1.56 |
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 4月期 | 1,324 1,390 10/18 | 1,105 1,160 8/15 1,160 8/9 | 5,250 5,000 8/28 | - | - | +8.56% 10/18 | -9.9% 12/12 |
| 2009年 4月期 | 1,420 1,491 4/22 | 935 982 3/10 | 7,350 7,000 11/17 | - | - | +26.07% 4/22 | -16.07% 3/10 |
| 2010年 4月期 | 1,657 1,740 10/23 | 1,143 1,200 5/13 | 5,355 5,100 10/27 | - | - | +22.24% 1/6 | -11.08% 2/23 |
| 2011年 4月期 | 1,905 2,000 3/15 | 1,195 1,255 5/31 1,255 5/26 | 5,565 5,300 3/14 | 101億5100万 | 63億6975万 | +25.54% 9/3 | -14.42% 11/5 |
| 2012年 4月期 | 1,933 2,030 10/3 | 1,524 1,600 8/10 | 4,620 4,400 2/7 | 103億326万 | 81億2080万 | +9.69% 10/26 | -8.9% 11/10 |
| 2013年 4月期 | 2,267 2,380 10/1 | 1,534 1,611 5/29 | 4,620 4,400 4/11 | 120億7969万 | 81億7663万 | +15.14% 10/2 | -9.47% 11/9 |
| 2014年 4月期 | 2,848 2,990 10/1 2,990 9/30 | 1,762 1,850 6/7 | 8,610 8,200 9/30 | 151億7574万 | 93億8967万 | +24.3% 9/30 | -14.26% 11/7 |
| 2015年 4月期 | 3,038 3,190 9/30 | 2,110 2,215 5/14 2,215 5/13 | 12,600 12,000 10/29 | 161億9084万 | 112億4223万 | +7.82% 9/8 | -12.86% 11/5 |
| 2016年 4月期 | 3,648 3,830 8/7 | 2,582 2,711 8/25 | 15,645 14,900 8/25 | 194億3916万 | 137億5968万 | +13.02% 8/5 | -17.76% 8/25 |
| 2017年 4月期 | 3,495 3,670 8/1 | 2,919 3,065 6/24 | 11,340 10,800 10/27 | 186億2708万 | 155億5640万 | +7.35% 6/7 | -11.2% 6/24 |
| 2018年 4月期 | 3,990 8/31 | 3,295 5/1 | 18,000 10/27 | 202億5124万 | 167億2377万 | +6.15% 7/10 | -3.55% 2/6 |
| 2019年 4月期 | 4,170 7/9 | 2,892 12/26 12/25 | 15,400 7/9 | 211億6483万 | 146億7834万 | +10.01% 3/11 | -16.27% 12/25 |
| 2020年 4月期 | 4,000 10/29 | 2,700 3/10 | 15,400 10/30 | 203億200万 | 137億385万 | +9.46% 4/27 | -18.55% 3/9 |
| 2021年 4月期 | 5,690 3/10 | 3,590 6/12 | 25,700 12/10 | 288億7959万 | 182億2104万 | +13.91% 12/11 | -6.8% 11/4 |
| 2022年 4月期 | 5,560 9/30 | 4,580 3/8 | 11,400 6/14 | 282億1978万 | 232億4579万 | +7.33% 9/2 | -10.98% 11/11 |
| 2023年 4月期 | 5,370 9/8 | 4,750 12/9 | 8,600 12/9 | 272億5543万 | 241億862万 | +4.73% 6/14 | -5.3% 11/1 |
| 2024年 4月期 | 6,700 1/5 | 4,975 5/23 5/8 | 13,500 12/14 | 340億585万 | 252億5061万 | +13.69% 1/5 | -3.61% 11/14 |
| 2025年 4月期 | 8,900 9/9 | 6,140 8/5 | 27,900 9/11 | 451億7195万 | 311億6357万 | +15.13% 3/19 | -13.36% 8/5 |
| 最新 | 7,070 2026/5/13 | 800 | 358億8378万 | -2.47% 7,249 | |||
年間値上がり率
- 2002/12/25 vs 2001/12/28
- -8%（0.92倍）
- 2003/12/29 vs 2002/12/25
- 7%（1.07倍）
- 2004/12/27 vs 2003/12/29
- 14%（1.14倍）
- 2005/12/30 vs 2004/12/27
- 36%（1.36倍）
- 2006/12/29 vs 2005/12/30
- -2%（0.98倍）
- 2007/12/28 vs 2006/12/29
- -6%（0.94倍）
- 2008/12/24 vs 2007/12/28
- -8%（0.92倍）
- 2009/12/28 vs 2008/12/24
- 25%（1.25倍）
- 2010/12/30 vs 2009/12/28
- 17%（1.17倍）
- 2011/12/30 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/27 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/27
- 24%（1.24倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- 25%（1.25倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/29 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/29
- 20%（1.2倍）
- 2024/12/30 vs 2023/12/29
- 21%（1.21倍）
- 2025/12/30 vs 2024/12/30
- 5%（1.05倍）
- 2026/05/13 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
710円（2002/03/22） - 896%（9.96倍）
7,070円（5/13）
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。
