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	7,110	7,140	7,050	7,050	-0.7%	2,600	-	-7.03%
10/01	7,260	7,280	7,100	7,100	-2.74%	7,000	-	-6.98%
09/30	7,250	7,340	7,250	7,300	+0.69%	2,500	-	-5.01%
09/29	7,280	7,300	7,210	7,250	+0.69%	3,300	-	-6.19%
09/28	7,460	7,460	7,200	7,200	-2.83%	4,000	-	-7.34%
09/25	7,350	7,530	7,300	7,410	+1.65%	2,200	-	-5.21%
09/24	7,450	7,480	7,280	7,290	-2.41%	3,800	-	-7.2%
09/18	7,360	7,470	7,360	7,470	+0.81%	700	-	-5.54%
09/17	7,350	7,410	7,350	7,410	+1.23%	800	-	-6.79%
09/16	7,400	7,600	7,320	7,320	-0.54%	3,700	-	-8.32%
09/15	7,240	7,400	7,240	7,360	+1.66%	2,200	-	-8.25%
09/14	7,230	7,270	7,170	7,240	+0.84%	3,000	-	-10.13%
09/11	7,670	7,670	7,000	7,180	-7.59%	11,000	-	-11.35%
09/10	（IR情報）15:30 業績予想及び配当予想に関するお知らせ
09/10	（IR情報）15:30 2027年4月期第1四半期決算短信〔日本基準〕(連結)
09/10	8,030	8,040	7,770	7,770	-3.48%	5,100	-	-4.6%
09/09	8,090	8,100	7,960	8,050	+1.26%	1,900	-	-1.42%
09/08	7,980	8,170	7,930	7,950	+0.25%	3,300	-	-2.73%
09/07	7,980	7,990	7,930	7,930	+0.13%	1,100	-	-3.1%
09/04	7,820	7,970	7,820	7,920	+1.41%	2,200	-	-3.53%
09/03	7,990	7,990	7,800	7,810	-1.01%	3,000	-	-5.22%
09/02	7,890	8,040	7,800	7,890	0%	2,800	-	-4.79%
09/01	8,080	8,080	7,890	7,890	-1.62%	2,700	-	-5.24%
08/31	7,810	8,210	7,780	8,020	+2.17%	4,000	-	-4%
08/28	7,800	7,990	7,800	7,850	-1.75%	3,700	-	-6.17%
08/27	7,850	7,990	7,660	7,990	+0.76%	6,100	-	-4.7%
08/26	8,270	8,270	7,850	7,930	-4.46%	8,900	-	-5.57%
08/25	8,400	8,400	8,260	8,300	-1.19%	6,600	-	-1.32%
08/24	8,430	8,550	8,390	8,400	+0.48%	2,200	-	-0.14%
08/21	8,290	8,400	8,280	8,360	+0.72%	1,600	-	-0.59%
08/20	8,300	8,360	8,240	8,300	-0.95%	900	-	-1.28%
08/19	8,380	8,380	8,300	8,380	0%	600	-	-0.25%
08/18	8,580	8,580	8,370	8,380	-2.56%	1,400	-	-0.17%
08/17	8,520	8,600	8,440	8,600	+0.94%	2,600	-	+2.36%
08/14	8,240	8,600	8,240	8,520	+3.15%	2,100	-	+1.44%
08/13	8,260	8,260	8,260	8,260	0%	100	-	-1.68%
08/12	8,230	8,330	8,210	8,260	+0.36%	1,400	-	-1.69%
08/10	8,310	8,350	8,230	8,230	-0.96%	2,300	-	-2.09%
08/07	8,320	8,320	8,220	8,310	-0.12%	1,100	-	-1.27%
08/06	8,400	8,400	8,210	8,320	+0.24%	600	-	-1.08%
08/05	8,230	8,300	8,230	8,300	+0.85%	300	-	-1.16%
08/04	8,250	8,280	8,060	8,230	+0.24%	1,200	-	-1.81%
08/03	8,400	8,400	8,050	8,210	-4.31%	3,500	-	-1.94%
07/31	8,690	8,690	8,310	8,580	-1.27%	900	-	+2.57%
07/30	8,980	8,980	8,600	8,690	-3.23%	3,400	-	+4.25%
07/29	8,850	8,980	8,700	8,980	+1.47%	1,300	-	+8.24%
07/28	8,700	8,850	8,560	8,850	+2.91%	3,500	-	+7.39%
07/27	8,330	8,600	8,260	8,600	+3.49%	2,100	-	+4.94%
07/24	8,290	8,310	8,230	8,310	-0.12%	600	-	+1.88%
07/23	8,360	8,380	8,270	8,320	0%	1,200	-	+2.53%
07/22	8,260	8,330	8,260	8,320	+0.73%	600	-	+3.16%
07/21	8,250	8,380	8,240	8,260	-0.84%	600	-	+3.2%
07/17	8,340	8,440	8,180	8,330	-0.12%	3,500	-	+4.85%
07/16	8,310	8,400	8,200	8,340	+0.36%	2,600	-	+5.38%
07/15	8,140	8,310	8,140	8,310	+2.09%	1,300	-	+5.54%
07/14	8,210	8,210	7,930	8,140	-0.61%	2,500	-	+3.88%
07/13	8,580	8,580	8,190	8,190	-4.77%	1,700	-	+4.97%
07/10	（IR情報）15:30 投資単位の引下げに関する考え方及び方針等について
07/10	8,530	8,650	8,500	8,600	+0.94%	2,500	-	+10.7%
07/09	8,570	8,620	8,500	8,520	-0.58%	2,400	-	+10.36%
07/08	8,220	8,600	8,200	8,570	+3.63%	8,000	-	+11.73%
07/07	8,220	8,350	8,150	8,270	-1.19%	2,000	-	+8.6%
07/06	8,490	8,490	8,370	8,370	-1.53%	2,100	-	+10.48%
07/03	8,160	8,510	8,160	8,500	+4.17%	7,100	-	+12.82%
07/02	8,000	8,290	8,000	8,160	+2.26%	5,300	-	+9.02%
07/01	7,910	8,000	7,890	7,980	+0.88%	4,300	-	+7.1%
06/30	8,000	8,000	7,900	7,910	-1.13%	2,500	-	+6.55%
06/29	8,050	8,050	7,960	8,000	-0.25%	1,800	-	+8.12%
06/26	7,900	8,080	7,840	8,020	+2.04%	4,900	-	+8.91%
06/25	7,710	7,950	7,700	7,860	+2.08%	5,500	-	+7.42%
06/24	7,450	7,700	7,400	7,700	+1.32%	4,000	-	+5.77%
06/23	7,770	7,770	7,500	7,600	-1.3%	3,400	-	+4.78%
06/22	7,640	7,850	7,640	7,700	+0.79%	5,000	-	+6.66%
06/19	7,340	7,650	7,210	7,640	+5.23%	12,600	-	+6.35%
06/18	7,080	7,290	7,020	7,260	+2.54%	8,900	-	+1.5%
06/17	6,830	7,090	6,830	7,080	+4.27%	10,500	-	-0.91%
06/16	6,780	6,860	6,660	6,790	+0.15%	15,800	-	-5.01%
06/15	6,990	6,990	6,610	6,780	-10.32%	39,000	-	-5.33%
06/12	（IR情報）15:30 2026年4月期決算短信〔日本基準〕(連結)
06/12	7,380	7,660	7,340	7,560	+2.86%	9,100	-	+5.34%
06/11	7,270	7,350	7,240	7,350	0%	1,500	-	+2.68%
06/10	7,290	7,370	7,290	7,350	+0.82%	800	-	+2.84%
06/09	7,370	7,380	7,280	7,290	-0.95%	1,300	-	+2.13%
06/08	7,330	7,370	7,230	7,360	-0.14%	3,900	-	+3.23%
06/05	7,370	7,370	7,370	7,370	+1.24%	1,000	-	+3.47%
06/03	7,190	7,290	7,170	7,280	+1.25%	800	-	+2.33%
06/02	7,300	7,300	7,190	7,190	-1.51%	800	-	+1.15%
06/01	7,350	7,350	7,230	7,300	-0.27%	1,700	-	+2.67%
05/29	7,270	7,350	7,270	7,320	+0.69%	1,700	-	+2.94%
05/28	7,230	7,290	7,200	7,270	-0.55%	1,600	-	+2.22%
05/27	7,210	7,320	7,200	7,310	+0.14%	700	-	+2.7%
05/26	7,290	7,300	7,200	7,300	+0.14%	2,000	-	+2.51%
05/25	7,140	7,340	7,080	7,290	+2.39%	5,300	-	+2.33%
05/22	6,850	7,140	6,850	7,120	+3.94%	4,700	-	-0.06%
05/21	6,820	6,870	6,740	6,850	-1.3%	4,000	-	-3.94%
05/20	6,960	7,000	6,940	6,940	-1.14%	600	-	-2.96%
05/19	6,780	7,020	6,780	7,020	+3.85%	3,200	-	-2.08%
05/18	6,820	6,820	6,710	6,760	-1.02%	1,800	-	-5.93%
05/15	6,870	6,950	6,700	6,830	-0.29%	5,900	-	-5.27%
05/14	7,070	7,140	6,850	6,850	-3.11%	3,700	-	-5.32%
05/13	7,140	7,140	7,070	7,070	-0.98%	800	-	-2.47%
05/12	7,150	7,150	7,110	7,140	-0.14%	900	-	-1.57%
05/11	7,100	7,150	7,080	7,150	0%	300	-	-1.46%
05/08	7,100	7,150	7,100	7,150	+0.7%	200	-	-1.45%

サトウ食品（2923）のイベントチャート

2026/05/08～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート