サトウ食品（2923）の株価チャート
株価
7/30
- 前日 (7/29)
- 8,980
- 始値
- 8,980
- 高値
- 8,980
- 安値
- 8,600
- 終値 -3.23%
- 8,690
- 出来高 +161.54%
- 3,400
乖離率
- 株価（5日）
移動平均値 - +0.05%
8,686 - 株価（25日）
移動平均値 - +4.25%
8,336 - 出来高（5日）
移動平均値 - +55.96%
2,180
2026/03/04～2026/07/30
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 | ||||||||||
| 07/30 | 8,980 | 8,980 | 8,600 | 8,690 | -3.23% | 3,400 | 441億609万 | +4.25% | 15.65 | 1.76 |
| 07/29 | 8,850 | 8,980 | 8,700 | 8,980 | +1.47% | 1,300 | 455億7799万 | +8.24% | 16.17 | 1.82 |
| 07/28 | 8,700 | 8,850 | 8,560 | 8,850 | +2.91% | 3,500 | 449億1817万 | +7.39% | 15.94 | 1.8 |
| 07/27 | 8,330 | 8,600 | 8,260 | 8,600 | +3.49% | 2,100 | 436億4930万 | +4.94% | 15.49 | 1.74 |
| 07/24 | 8,290 | 8,310 | 8,230 | 8,310 | -0.12% | 600 | 421億7740万 | +1.88% | 14.96 | 1.69 |
| 07/23 | 8,360 | 8,380 | 8,270 | 8,320 | 0% | 1,200 | 422億2816万 | +2.53% | 14.98 | 1.69 |
| 07/22 | 8,260 | 8,330 | 8,260 | 8,320 | +0.73% | 600 | 422億2816万 | +3.16% | 14.98 | 1.69 |
| 07/21 | 8,250 | 8,380 | 8,240 | 8,260 | -0.84% | 600 | 419億2363万 | +3.2% | 14.87 | 1.68 |
| 07/17 | 8,340 | 8,440 | 8,180 | 8,330 | -0.12% | 3,500 | 422億7891万 | +4.85% | 15 | 1.69 |
| 07/16 | 8,310 | 8,400 | 8,200 | 8,340 | +0.36% | 2,600 | 423億2967万 | +5.38% | 15.02 | 1.69 |
| 07/15 | 8,140 | 8,310 | 8,140 | 8,310 | +2.09% | 1,300 | 421億7740万 | +5.54% | 14.96 | 1.69 |
| 07/14 | 8,210 | 8,210 | 7,930 | 8,140 | -0.61% | 2,500 | 413億1457万 | +3.88% | 14.66 | 1.65 |
| 07/13 | 8,580 | 8,580 | 8,190 | 8,190 | -4.77% | 1,700 | 415億6834万 | +4.97% | 14.75 | 1.66 |
| 07/10 | 8,530 | 8,650 | 8,500 | 8,600 | +0.94% | 2,500 | 436億4930万 | +10.7% | 15.49 | 1.74 |
| 07/09 | 8,570 | 8,620 | 8,500 | 8,520 | -0.58% | 2,400 | 432億4326万 | +10.36% | 15.34 | 1.73 |
| 07/08 | 8,220 | 8,600 | 8,200 | 8,570 | +3.63% | 8,000 | 434億9703万 | +11.73% | 15.43 | 1.74 |
| 07/07 | 8,220 | 8,350 | 8,150 | 8,270 | -1.19% | 2,000 | 419億7438万 | +8.6% | 14.89 | 1.68 |
| 07/06 | 8,490 | 8,490 | 8,370 | 8,370 | -1.53% | 2,100 | 424億8193万 | +10.48% | 15.07 | 1.7 |
| 07/03 | 8,160 | 8,510 | 8,160 | 8,500 | +4.17% | 7,100 | 431億4175万 | +12.82% | 15.31 | 1.72 |
| 07/02 | 8,000 | 8,290 | 8,000 | 8,160 | +2.26% | 5,300 | 414億1608万 | +9.02% | 14.69 | 1.66 |
| 07/01 | 7,910 | 8,000 | 7,890 | 7,980 | +0.88% | 4,300 | 405億249万 | +7.1% | 14.37 | 1.62 |
| 06/30 | 8,000 | 8,000 | 7,900 | 7,910 | -1.13% | 2,500 | 401億4720万 | +6.55% | 14.24 | 1.6 |
| 06/29 | 8,050 | 8,050 | 7,960 | 8,000 | -0.25% | 1,800 | 406億400万 | +8.12% | 14.41 | 1.62 |
| 06/26 | 7,900 | 8,080 | 7,840 | 8,020 | +2.04% | 4,900 | 407億551万 | +8.91% | 14.44 | 1.63 |
| 06/25 | 7,710 | 7,950 | 7,700 | 7,860 | +2.08% | 5,500 | 398億9343万 | +7.42% | 14.15 | 1.59 |
| 06/24 | 7,450 | 7,700 | 7,400 | 7,700 | +1.32% | 4,000 | 390億8135万 | +5.77% | 13.87 | 1.56 |
| 06/23 | 7,770 | 7,770 | 7,500 | 7,600 | -1.3% | 3,400 | 385億7380万 | +4.78% | 13.69 | 1.54 |
| 06/22 | 7,640 | 7,850 | 7,640 | 7,700 | +0.79% | 5,000 | 390億8135万 | +6.66% | 13.87 | 1.56 |
| 06/19 | 7,340 | 7,650 | 7,210 | 7,640 | +5.23% | 12,600 | 387億7682万 | +6.35% | 13.76 | 1.55 |
| 06/18 | 7,080 | 7,290 | 7,020 | 7,260 | +2.54% | 8,900 | 368億4813万 | +1.5% | 13.07 | 1.47 |
| 06/17 | 6,830 | 7,090 | 6,830 | 7,080 | +4.27% | 10,500 | 359億3454万 | -0.91% | 12.75 | 1.44 |
| 06/16 | 6,780 | 6,860 | 6,660 | 6,790 | +0.15% | 15,800 | 344億6264万 | -5.01% | 12.23 | 1.38 |
| 06/15 | 6,990 | 6,990 | 6,610 | 6,780 | -10.32% | 39,000 | 344億1189万 | -5.33% | 12.21 | 1.38 |
| 06/12 | 7,380 | 7,660 | 7,340 | 7,560 | +2.86% | 9,100 | 383億7078万 | +5.34% | 13.61 | 1.53 |
| 06/11 | 7,270 | 7,350 | 7,240 | 7,350 | 0% | 1,500 | 373億492万 | +2.68% | 13.24 | 1.49 |
| 06/10 | 7,290 | 7,370 | 7,290 | 7,350 | +0.82% | 800 | 373億492万 | +2.84% | 13.24 | 1.49 |
| 06/09 | 7,370 | 7,380 | 7,280 | 7,290 | -0.95% | 1,300 | 370億39万 | +2.13% | 13.13 | 1.48 |
| 06/08 | 7,330 | 7,370 | 7,230 | 7,360 | -0.14% | 3,900 | 373億5568万 | +3.23% | 13.25 | 1.49 |
| 06/05 | 7,370 | 7,370 | 7,370 | 7,370 | +1.24% | 1,000 | 374億643万 | +3.47% | 13.27 | 1.5 |
| 06/03 | 7,190 | 7,290 | 7,170 | 7,280 | +1.25% | 800 | 369億4964万 | +2.33% | 13.11 | 1.48 |
| 06/02 | 7,300 | 7,300 | 7,190 | 7,190 | -1.51% | 800 | 364億9284万 | +1.15% | 12.95 | 1.46 |
| 06/01 | 7,350 | 7,350 | 7,230 | 7,300 | -0.27% | 1,700 | 370億5115万 | +2.67% | 13.15 | 1.48 |
| 05/29 | 7,270 | 7,350 | 7,270 | 7,320 | +0.69% | 1,700 | 371億5266万 | +2.94% | 13.18 | 1.49 |
| 05/28 | 7,230 | 7,290 | 7,200 | 7,270 | -0.55% | 1,600 | 368億9888万 | +2.22% | 13.09 | 1.47 |
| 05/27 | 7,210 | 7,320 | 7,200 | 7,310 | +0.14% | 700 | 371億190万 | +2.7% | 13.16 | 1.48 |
| 05/26 | 7,290 | 7,300 | 7,200 | 7,300 | +0.14% | 2,000 | 370億5115万 | +2.51% | 13.15 | 1.48 |
| 05/25 | 7,140 | 7,340 | 7,080 | 7,290 | +2.39% | 5,300 | 370億39万 | +2.33% | 13.13 | 1.48 |
| 05/22 | 6,850 | 7,140 | 6,850 | 7,120 | +3.94% | 4,700 | 361億3756万 | -0.06% | 12.82 | 1.44 |
| 05/21 | 6,820 | 6,870 | 6,740 | 6,850 | -1.3% | 4,000 | 347億6717万 | -3.94% | 12.34 | 1.39 |
| 05/20 | 6,960 | 7,000 | 6,940 | 6,940 | -1.14% | 600 | 352億2397万 | -2.96% | 12.5 | 1.41 |
| 05/19 | 6,780 | 7,020 | 6,780 | 7,020 | +3.85% | 3,200 | 356億3001万 | -2.08% | 12.64 | 1.42 |
| 05/18 | 6,820 | 6,820 | 6,710 | 6,760 | -1.02% | 1,800 | 343億1038万 | -5.93% | 12.17 | 1.37 |
| 05/15 | 6,870 | 6,950 | 6,700 | 6,830 | -0.29% | 5,900 | 346億6566万 | -5.27% | 12.3 | 1.39 |
| 05/14 | 7,070 | 7,140 | 6,850 | 6,850 | -3.11% | 3,700 | 347億6717万 | -5.32% | 12.34 | 1.39 |
| 05/13 | 7,140 | 7,140 | 7,070 | 7,070 | -0.98% | 800 | 358億8378万 | -2.47% | 12.73 | 1.43 |
| 05/12 | 7,150 | 7,150 | 7,110 | 7,140 | -0.14% | 900 | 362億3907万 | -1.57% | 12.86 | 1.45 |
| 05/11 | 7,100 | 7,150 | 7,080 | 7,150 | 0% | 300 | 362億8982万 | -1.46% | 12.88 | 1.45 |
| 05/08 | 7,100 | 7,150 | 7,100 | 7,150 | +0.7% | 200 | 362億8982万 | -1.45% | 12.88 | 1.45 |
| 05/07 | 7,170 | 7,180 | 7,080 | 7,100 | +0.42% | 1,200 | 360億3605万 | -2.18% | 12.79 | 1.44 |
| 05/01 | 7,090 | 7,120 | 7,070 | 7,070 | -0.84% | 1,200 | 358億8378万 | -2.76% | 12.73 | 1.43 |
| 04/30 | 7,080 | 7,130 | 7,050 | 7,130 | +0.71% | 700 | 361億8831万 | -2.11% | 12.84 | 1.45 |
| 04/28 | 7,180 | 7,180 | 7,030 | 7,080 | -1.39% | 3,500 | 359億3454万 | -2.96% | 12.75 | 1.44 |
| 04/27 | 7,170 | 7,250 | 7,170 | 7,180 | +0.42% | 700 | 364億4209万 | -1.7% | 12.93 | 1.46 |
| 04/24 | 7,120 | 7,150 | 7,100 | 7,150 | +0.42% | 800 | 362億8982万 | -2.32% | 12.88 | 1.45 |
| 04/23 | 7,220 | 7,250 | 7,120 | 7,120 | -1.79% | 4,100 | 361億3756万 | -3.04% | 12.82 | 1.44 |
| 04/22 | 7,390 | 7,390 | 7,250 | 7,250 | -1.09% | 2,700 | 367億9737万 | -1.61% | 13.06 | 1.47 |
| 04/21 | 7,350 | 7,440 | 7,330 | 7,330 | -0.27% | 2,100 | 372億341万 | -0.77% | 13.2 | 1.49 |
| 04/20 | 7,390 | 7,430 | 7,350 | 7,350 | -0.68% | 1,600 | 373億492万 | -0.8% | 13.24 | 1.49 |
| 04/17 | 7,400 | 7,450 | 7,400 | 7,400 | 0% | 1,800 | 375億5870万 | -0.5% | 13.33 | 1.5 |
| 04/16 | 7,380 | 7,440 | 7,380 | 7,400 | +0.27% | 1,700 | 375億5870万 | -0.75% | 13.33 | 1.5 |
| 04/15 | 7,360 | 7,380 | 7,360 | 7,380 | +1.37% | 900 | 374億5719万 | -1.18% | 13.29 | 1.5 |
| 04/14 | 7,300 | 7,390 | 7,230 | 7,280 | -0.27% | 1,900 | 369億4964万 | -2.69% | 13.11 | 1.48 |
| 04/13 | 7,350 | 7,400 | 7,250 | 7,300 | -0.95% | 3,200 | 370億5115万 | -2.51% | 13.15 | 1.48 |
| 04/10 | 7,470 | 7,470 | 7,370 | 7,370 | +0.14% | 3,200 | 374億643万 | -1.68% | 13.27 | 1.5 |
| 04/09 | 7,490 | 7,490 | 7,360 | 7,360 | -1.21% | 1,700 | 373億5568万 | -1.85% | 13.25 | 1.49 |
| 04/08 | 7,360 | 7,500 | 7,350 | 7,450 | +1.36% | 3,900 | 378億1247万 | -0.6% | 13.42 | 1.51 |
| 04/07 | 7,430 | 7,500 | 7,270 | 7,350 | -1.47% | 3,100 | 373億492万 | -1.91% | 13.24 | 1.49 |
| 04/06 | 7,210 | 7,460 | 7,210 | 7,460 | +3.47% | 1,300 | 378億6323万 | -0.56% | 13.43 | 1.51 |
| 04/03 | 7,180 | 7,250 | 7,180 | 7,210 | +0.42% | 600 | 365億9435万 | -3.98% | 12.98 | 1.46 |
| 04/02 | 7,210 | 7,330 | 7,180 | 7,180 | -0.28% | 2,900 | 364億4209万 | -4.56% | 12.93 | 1.46 |
| 04/01 | 7,160 | 7,270 | 7,050 | 7,200 | +0.98% | 8,600 | 365億4360万 | -4.51% | 12.97 | 1.46 |
| 03/31 | 7,230 | 7,270 | 7,130 | 7,130 | -1.38% | 3,500 | 361億8831万 | -5.65% | 12.84 | 1.45 |
| 03/30 | 7,350 | 7,350 | 7,190 | 7,230 | -2.43% | 6,200 | 366億9586万 | -4.54% | 13.02 | 1.47 |
| 03/27 | 7,410 | 7,410 | 7,410 | 7,410 | 0% | 200 | 376億945万 | -2.44% | 13.34 | 1.5 |
| 03/26 | 7,430 | 7,430 | 7,390 | 7,410 | -0.27% | 3,900 | 376億945万 | -2.68% | 13.34 | 1.5 |
| 03/25 | 7,320 | 7,430 | 7,320 | 7,430 | +2.2% | 1,400 | 377億1096万 | -2.6% | 13.38 | 1.51 |
| 03/24 | 7,590 | 7,590 | 7,260 | 7,270 | -4.22% | 5,900 | 368億9888万 | -4.82% | 13.09 | 1.47 |
| 03/23 | 7,410 | 7,590 | 7,230 | 7,590 | -1.56% | 4,700 | 385億2304万 | -0.75% | 13.67 | 1.54 |
| 03/19 | 7,700 | 7,760 | 7,680 | 7,710 | -0.77% | 500 | 391億3210万 | +0.88% | 13.88 | 1.56 |
| 03/18 | 7,710 | 7,850 | 7,710 | 7,770 | +0.78% | 2,200 | 394億3663万 | +1.82% | 13.99 | 1.58 |
| 03/17 | 7,880 | 7,880 | 7,710 | 7,710 | -2.16% | 4,200 | 391億3210万 | +1.23% | 13.88 | 1.56 |
| 03/16 | 8,050 | 8,050 | 7,610 | 7,880 | -2.11% | 4,800 | 399億9494万 | +3.63% | 14.19 | 1.6 |
| 03/13 | 7,860 | 8,050 | 7,750 | 8,050 | +2.42% | 5,100 | 408億5777万 | +6.14% | 14.5 | 1.63 |
| 03/12 | 7,780 | 7,950 | 7,670 | 7,860 | +2.08% | 8,600 | 398億9343万 | +3.97% | 14.15 | 1.59 |
| 03/11 | 8,010 | 8,050 | 7,650 | 7,700 | -0.26% | 35,700 | 390億8135万 | +2.14% | 13.87 | 1.56 |
| 03/10 | 7,460 | 7,840 | 7,430 | 7,720 | +3.76% | 20,800 | 391億8286万 | +2.56% | 13.9 | 1.57 |
| 03/09 | 7,380 | 7,540 | 7,360 | 7,440 | -0.8% | 3,700 | 377億6172万 | -0.98% | 13.4 | 1.51 |
| 03/06 | 7,420 | 7,580 | 7,400 | 7,500 | +0.67% | 3,100 | 380億6625万 | -0.19% | 13.51 | 1.52 |
| 03/05 | 7,330 | 7,450 | 7,330 | 7,450 | +2.48% | 2,700 | 378億1247万 | -0.83% | 13.42 | 1.51 |
| 03/04 | 7,330 | 7,460 | 7,100 | 7,270 | -1.62% | 6,500 | 368億9888万 | -3.22% | 13.09 | 1.47 |
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 |
| 2026年 4月期 | 9,680 9/11 | 6,800 6/30 | 45,300 9/12 | 491億3084万 | 345億1340万 | +27.69% 9/11 | -10.04% 12/12 |
| 最新 | 8,690 2026/7/30 | 3,400 | 441億609万 | +4.25% 8,336 | |||
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）
- 2026/07/30 vs 2025/12/30
- 16%（1.16倍）
- 過去安値
710円（2002/03/22） - 1125%（12.25倍）
8,690円（7/30）
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。
