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
03/06	7,420	7,580	7,400	7,500	+0.67%	3,100	380億6625万	-0.19%
03/05	7,330	7,450	7,330	7,450	+2.48%	2,700	378億1247万	-0.83%
03/04	7,330	7,460	7,100	7,270	-1.62%	6,500	368億9888万	-3.22%
03/03	7,610	7,620	7,390	7,390	-2.64%	6,700	375億794万	-1.7%
03/02	7,620	7,620	7,530	7,590	-0.52%	3,700	385億2304万	+0.88%
02/27	7,590	7,640	7,550	7,630	+0.93%	3,200	387億2606万	+1.41%
02/26	7,540	7,600	7,500	7,560	-0.53%	3,000	383億7078万	+0.48%
02/25	7,560	7,640	7,560	7,600	-0.39%	1,600	385億7380万	+0.96%
02/24	7,550	7,640	7,500	7,630	+1.06%	2,900	387億2606万	+1.34%
02/20	7,720	7,750	7,550	7,550	-2.58%	6,400	383億2002万	+0.39%
02/19	7,850	7,900	7,710	7,750	-1.65%	3,900	393億3512万	+3.09%
02/18	7,810	7,880	7,730	7,880	+1.29%	3,300	399億9494万	+5.01%
02/17	7,700	7,840	7,700	7,780	+1.43%	3,300	394億8739万	+3.97%
02/16	7,490	7,730	7,490	7,670	+2.27%	7,300	389億2908万	+2.76%
02/13	7,500	7,500	7,430	7,500	+0.27%	1,400	380億6625万	+0.63%
02/12	7,410	7,490	7,410	7,480	+0.94%	800	379億6474万	+0.42%
02/10	7,410	7,480	7,410	7,410	0%	700	376億945万	-0.48%
02/09	7,410	7,490	7,380	7,410	0%	2,100	376億945万	-0.54%
02/06	7,380	7,420	7,350	7,410	+0.41%	1,200	376億945万	-0.58%
02/05	7,350	7,460	7,350	7,380	-0.67%	800	374億5719万	-1.03%
02/04	7,340	7,470	7,310	7,430	+1.23%	4,800	377億1096万	-0.44%
02/03	7,400	7,400	7,330	7,340	-0.81%	700	372億5417万	-1.71%
02/02	7,440	7,440	7,330	7,400	-0.13%	1,600	375億5870万	-0.96%
01/30	7,380	7,430	7,380	7,410	-0.27%	900	376億945万	-0.86%
01/29	7,450	7,470	7,290	7,430	-0.27%	4,300	377億1096万	-0.63%
01/28	7,440	7,510	7,440	7,450	+0.13%	1,000	378億1247万	-0.36%
01/27	7,430	7,460	7,430	7,440	+0.13%	700	377億6172万	-0.52%
01/26	7,400	7,510	7,400	7,430	-1.46%	4,600	377億1096万	-0.67%
01/23	7,580	7,600	7,540	7,540	-0.79%	1,200	382億6927万	+0.8%
01/22	7,610	7,630	7,560	7,600	-0.13%	1,000	385億7380万	+1.58%
01/21	7,570	7,620	7,570	7,610	-0.78%	1,100	386億2455万	+1.79%
01/20	7,640	7,670	7,560	7,670	+0.52%	4,400	389億2908万	+2.57%
01/19	7,430	7,640	7,430	7,630	+2.69%	3,700	387億2606万	+1.79%
01/16	7,470	7,480	7,430	7,430	-0.54%	1,400	377億1096万	-1.09%
01/15	7,410	7,530	7,410	7,470	+0.81%	6,600	379億1398万	-0.86%
01/14	7,370	7,550	7,370	7,410	+0.82%	3,900	376億945万	-2.17%
01/13	7,320	7,470	7,300	7,350	+0.82%	3,300	373億492万	-3.49%
01/09	7,410	7,410	7,290	7,290	-1.49%	3,600	370億39万	-4.81%
01/08	7,400	7,450	7,400	7,400	0%	1,700	375億5870万	-4.02%
01/07	7,400	7,470	7,400	7,400	-0.27%	1,300	375億5870万	-4.57%
01/06	7,490	7,540	7,420	7,420	-1.07%	6,600	376億6021万	-4.99%
01/05	7,590	7,590	7,480	7,500	+0.13%	2,100	380億6625万	-4.59%
2025
12/30	7,490	7,550	7,490	7,490	-0.27%	1,600	380億1549万	-5.24%
12/29	7,530	7,530	7,500	7,510	-0.27%	800	381億1700万	-5.51%
12/26	7,540	7,560	7,530	7,530	-0.13%	2,300	382億1851万	-5.67%
12/25	7,450	7,580	7,450	7,540	+1.21%	2,300	382億6927万	-5.99%
12/24	7,450	7,480	7,450	7,450	-0.13%	2,000	378億1247万	-7.49%
12/23	7,500	7,570	7,460	7,460	-0.13%	3,900	378億6323万	-7.79%
12/22	7,480	7,560	7,450	7,470	+0.4%	4,300	379億1398万	-8.16%
12/19	7,440	7,520	7,420	7,440	-0.8%	4,800	377億6172万	-8.97%
12/18	7,530	7,530	7,460	7,500	+0.67%	4,600	380億6625万	-8.6%
12/17	7,440	7,480	7,440	7,450	0%	1,300	378億1247万	-9.53%
12/16	7,580	7,580	7,450	7,450	-1.72%	4,400	378億1247万	-9.75%
12/15	7,460	7,610	7,460	7,580	+1.88%	2,300	384億7229万	-8.33%
12/12	7,730	7,730	7,400	7,440	-3.13%	13,900	377億6172万	-10.04%
12/11	7,690	7,820	7,670	7,680	-5.19%	31,900	389億7984万	-7.22%
12/10	15:30 業績予想及び配当予想に関するお知らせ
12/10	15:30 2026年4月期第2四半期(中間期)決算短信〔日本基準〕(連結)
12/10	8,070	8,170	7,850	8,100	+0.87%	15,200	411億1155万	-2.13%
12/09	8,010	8,070	7,750	8,030	+0.25%	10,700	407億5626万	-2.8%
12/08	8,480	8,480	7,900	8,010	-5.21%	19,000	406億5475万	-2.93%
12/05	8,450	8,450	8,410	8,450	0%	700	428億8797万	+2.47%
12/04	8,420	8,490	8,400	8,450	+0.48%	1,300	428億8797万	+2.65%
12/03	8,610	8,610	8,330	8,410	-1.98%	3,800	426億8495万	+2.29%
12/02	8,480	8,620	8,400	8,580	+0.82%	1,700	435億4779万	+4.43%
12/01	8,600	8,620	8,480	8,510	-3.3%	6,900	431億9250万	+3.74%
11/28	8,690	8,800	8,640	8,800	+1.27%	3,000	446億6440万	+7.41%
11/27	8,600	8,740	8,600	8,690	+1.4%	1,500	441億609万	+6.38%
11/26	8,600	8,600	8,500	8,570	-0.35%	1,900	434億9703万	+5.22%
11/25	8,400	8,600	8,400	8,600	+2.5%	3,900	436億4930万	+5.85%
11/21	8,350	8,460	8,280	8,390	-0.59%	1,600	425億8344万	+3.38%
11/20	8,370	8,500	8,370	8,440	+0.84%	1,500	428億3722万	+3.97%
11/19	8,370	8,370	8,220	8,370	-0.12%	3,500	424億8193万	+3.18%
11/18	8,630	8,630	8,380	8,380	-2.22%	3,400	425億3269万	+3.37%
11/17	8,460	8,640	8,460	8,570	+1.54%	7,200	434億9703万	+5.71%
11/14	8,290	8,580	8,290	8,440	+2.18%	6,800	428億3722万	+4.22%
11/13	8,270	8,330	8,260	8,260	+0.49%	1,500	419億2363万	+1.91%
11/12	7,920	8,310	7,910	8,220	+3.4%	4,700	417億2061万	+1.24%
11/11	7,870	8,150	7,870	7,950	+1.92%	7,300	403億5022万	-2.18%
11/10	7,620	7,800	7,620	7,800	+2.36%	2,100	395億8890万	-4.28%
11/07	7,520	7,690	7,520	7,620	0%	1,500	386億7531万	-6.81%
11/06	7,610	7,680	7,610	7,620	-0.13%	600	386億7531万	-7.2%
11/05	7,670	7,670	7,500	7,630	-1.29%	3,100	387億2606万	-7.56%
11/04	7,670	7,780	7,670	7,730	-0.9%	2,500	392億3361万	-6.68%
10/31	7,820	7,950	7,730	7,800	-1.02%	5,100	395億8890万	-6.09%
10/30	7,880	7,970	7,840	7,880	-2.6%	11,500	399億9494万	-5.38%
10/29	8,210	8,210	8,090	8,090	-1.46%	6,500	410億6079万	-3.21%
10/28	8,280	8,280	8,150	8,210	-0.61%	4,800	416億6985万	-2.19%
10/27	8,260	8,320	8,250	8,260	+0.12%	2,600	419億2363万	-1.97%
10/24	8,230	8,290	8,200	8,250	-0.12%	2,400	418億7287万	-2.61%
10/23	8,140	8,260	8,140	8,260	+0.85%	2,300	419億2363万	-2.93%
10/22	8,080	8,280	8,080	8,190	+1.24%	4,000	415億6834万	-4.19%
10/21	8,070	8,160	8,040	8,090	+0.12%	3,700	410億6079万	-5.78%
10/20	8,380	8,380	8,050	8,080	-3.58%	10,000	410億1004万	-6.58%
10/17	8,420	8,460	8,350	8,380	-0.48%	1,900	425億3269万	-3.15%
10/16	8,320	8,470	8,320	8,420	+1.45%	2,400	427億3571万	-2.43%
10/15	8,270	8,350	8,270	8,300	+0.61%	1,700	421億2665万	-3.52%
10/14	8,360	8,360	8,230	8,250	-1.43%	6,000	418億7287万	-3.86%
10/10	8,370	8,410	8,370	8,370	+0.12%	2,200	424億8193万	-2.22%
10/09	8,640	8,640	8,350	8,360	-2.9%	4,000	424億3118万	-1.99%
10/08	8,630	8,630	8,560	8,610	0%	1,100	437億5万	+1.31%
10/07	8,500	8,620	8,500	8,610	+2.38%	3,800	437億5万	+1.8%

2923 サトウ食品

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート