日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/23	6,570	6,590	6,500	6,540	-0.46%	1,100	331億9377万	+2.44%
04/22	6,590	6,600	6,480	6,570	-0.45%	1,200	333億4603万	+3.17%
04/19	6,560	6,600	6,510	6,600	+0.15%	2,200	334億9830万	+3.86%
04/18	6,590	6,590	6,590	6,590	0%	300	334億4754万	+3.7%
04/17	6,600	6,620	6,590	6,590	-0.15%	2,100	334億4754万	+3.81%
04/16	6,570	6,660	6,560	6,600	+0.15%	1,000	334億9830万	+4.18%
04/15	6,590	6,640	6,590	6,590	0%	1,800	334億4754万	+4.29%
04/12	6,570	6,590	6,530	6,590	+0.3%	1,400	334億4754万	+4.59%
04/11	6,550	6,570	6,550	6,570	+0.31%	400	333億4603万	+4.55%
04/10	6,420	6,580	6,380	6,550	+2.66%	4,000	332億4452万	+4.47%
04/09	15:00 固定資産の取得(新工場の建設)に関するお知らせ
04/09	6,330	6,380	6,330	6,380	+0.47%	500	323億8169万	+1.97%
04/08	6,350	6,350	6,350	6,350	-0.16%	100	322億2942万	+1.67%
04/05	6,250	6,360	6,250	6,360	+0.16%	500	322億8018万	+2.02%
04/04	6,230	6,350	6,220	6,350	+1.6%	2,700	322億2942万	+1.99%
04/03	6,230	6,280	6,160	6,250	+0.81%	1,900	317億2187万	+0.55%
04/02	6,250	6,250	6,200	6,200	-0.32%	900	314億6810万	-0.18%
04/01	6,260	6,260	6,200	6,220	-0.16%	600	315億6961万	+0.14%
03/29	6,260	6,280	6,200	6,230	-0.16%	1,900	316億2036万	+0.26%
03/28	6,240	6,250	6,200	6,240	+0.65%	500	316億7112万	+0.34%
03/27	6,260	6,260	6,170	6,200	0%	700	314億6810万	-0.39%
03/26	6,200	6,200	6,200	6,200	-1.12%	600	314億6810万	-0.48%
03/25	6,270	6,270	6,180	6,270	-0.16%	2,400	318億2338万	+0.55%
03/22	6,130	6,300	6,110	6,280	+2.28%	3,400	318億7414万	+0.66%
03/21	6,140	6,190	6,130	6,140	0%	2,300	311億6357万	-1.62%
03/19	6,230	6,230	6,140	6,140	+0.16%	1,800	311億6357万	-1.74%
03/18	6,260	6,260	6,130	6,130	-2.08%	3,800	311億1281万	-2.08%
03/15	6,560	6,560	6,210	6,260	-5.01%	5,900	317億7263万	-0.21%
03/14	15:00 配当予想の修正に関するお知らせ
03/14	15:00 2024年4月期第3四半期決算短信〔日本基準〕(連結)
03/14	15:00 組織変更及び人事異動に関するお知らせ
03/14	6,450	6,670	6,210	6,590	+2.81%	5,600	334億4754万	+4.94%
03/13	6,270	6,410	6,270	6,410	+2.23%	2,200	325億3395万	+2.2%
03/12	6,220	6,280	6,180	6,270	+0.97%	900	318億2338万	+0.02%
03/11	6,140	6,300	6,140	6,210	+1.14%	1,700	315億1885万	-1%
03/08	6,110	6,140	6,100	6,140	-0.49%	500	311億6357万	-2.21%
03/07	6,120	6,190	6,110	6,170	-0.48%	600	313億1583万	-1.86%
03/06	6,130	6,200	6,130	6,200	-0.48%	600	314億6810万	-1.45%
03/05	6,100	6,280	6,100	6,230	+2.13%	500	316億2036万	-0.99%
03/04	6,060	6,100	6,050	6,100	+0.49%	1,800	309億6055万	-3.01%
03/01	6,160	6,160	6,070	6,070	-1.46%	500	308億828万	-3.51%
02/29	6,090	6,160	6,090	6,160	+0.98%	600	312億6508万	-2.13%
02/28	6,100	6,100	6,100	6,100	-0.33%	600	309億6055万	-3.05%
02/27	6,200	6,200	6,070	6,120	-1.29%	1,200	310億6206万	-2.72%
02/26	6,270	6,300	6,200	6,200	-1.43%	1,500	314億6810万	-1.43%
02/22	6,350	6,350	6,290	6,290	-1.1%	300	319億2489万	-0.06%
02/19	6,360	6,360	6,360	6,360	0%	100	322億8018万	+1.06%
02/16	6,360	6,360	6,360	6,360	0%	200	322億8018万	+1.13%
02/15	6,350	6,460	6,350	6,360	+0.16%	1,500	322億8018万	+1.21%
02/14	6,360	6,360	6,260	6,350	+0.16%	1,100	322億2942万	+1.11%
02/13	6,330	6,350	6,330	6,340	+0.16%	900	321億7867万	+0.97%
02/09	6,330	6,350	6,330	6,330	0%	600	321億2791万	+0.75%
02/08	6,340	6,380	6,330	6,330	-1.25%	800	321億2791万	+0.88%
02/07	6,480	6,480	6,410	6,410	-0.77%	200	325億3395万	+2.43%
02/06	6,400	6,520	6,400	6,460	+0.16%	600	327億8773万	+3.63%
02/05	6,470	6,470	6,450	6,450	+0.94%	400	327億3697万	+4%
02/02	6,490	6,490	6,320	6,390	+1.11%	800	324億3244万	+3.55%
02/01	6,370	6,370	6,290	6,320	-0.78%	600	320億7716万	+2.88%
01/31	6,460	6,460	6,310	6,370	+0.16%	900	323億3093万	+4.12%
01/30	6,320	6,360	6,320	6,360	+0.16%	600	322億8018万	+4.4%
01/29	6,280	6,410	6,260	6,350	+1.44%	3,900	322億2942万	+4.68%
01/26	6,240	6,360	6,230	6,260	+0.32%	2,300	317億7263万	+3.59%
01/25	6,140	6,270	6,140	6,240	+1.63%	2,800	316億7112万	+3.65%
01/24	6,120	6,150	6,120	6,140	-0.16%	800	311億6357万	+2.4%
01/23	6,150	6,200	6,150	6,150	+0.16%	500	312億1432万	+2.81%
01/22	6,130	6,140	6,090	6,140	+0.33%	1,300	311億6357万	+3.11%
01/19	6,080	6,120	6,080	6,120	+0.66%	600	310億6206万	+3.22%
01/18	6,100	6,100	6,050	6,080	-0.33%	1,400	308億5904万	+2.98%
01/17	6,260	6,260	6,050	6,100	-2.87%	5,400	309億6055万	+3.78%
01/16	6,300	6,300	6,280	6,280	+0.16%	200	318億7414万	+7.3%
01/15	6,260	6,390	6,200	6,270	+0.16%	2,600	318億2338万	+7.71%
01/12	6,240	6,400	6,240	6,260	+0.32%	1,200	317億7263万	+8.1%
01/11	6,150	6,250	6,150	6,240	-0.16%	1,900	316億7112万	+8.31%
01/10	6,400	6,400	6,210	6,250	-1.42%	1,700	317億2187万	+9.08%
01/09	6,430	6,430	6,250	6,340	-1.55%	1,900	321億7867万	+11.25%
01/05	6,170	6,700	6,070	6,440	+5.23%	5,100	326億8622万	+13.7%
01/04	6,000	6,130	5,880	6,120	+3.73%	5,200	310億6206万	+8.78%
2023
12/29	5,820	5,900	5,820	5,900	+1.37%	400	299億4545万	+5.38%
12/28	5,670	5,900	5,670	5,820	+2.83%	3,400	295億3941万	+4.28%
12/27	5,620	5,670	5,620	5,660	-0.18%	1,700	287億2733万	+1.69%
12/26	5,640	5,670	5,640	5,670	-0.35%	1,600	287億7808万	+2.02%
12/25	5,700	5,700	5,650	5,690	-0.35%	1,100	288億7959万	+2.54%
12/22	5,670	5,710	5,640	5,710	-0.17%	1,100	289億8110万	+3.11%
12/21	5,670	5,730	5,670	5,720	+0.53%	1,700	290億3186万	+3.49%
12/20	5,680	5,750	5,680	5,690	-1.56%	1,200	288億7959万	+3.19%
12/19	5,680	5,780	5,640	5,780	+1.76%	2,900	293億3639万	+5.09%
12/18	5,670	5,710	5,620	5,680	+0.53%	2,100	288億2884万	+3.57%
12/15	5,850	5,850	5,530	5,650	-2.25%	9,200	286億7657万	+3.2%
12/14	5,650	6,200	5,520	5,780	+5.28%	13,500	293億3639万	+5.76%
12/13	15:00 2024年4月期第2四半期決算短信〔日本基準〕(連結)
12/13	5,460	5,590	5,460	5,490	0%	1,300	278億6449万	+0.72%
12/12	5,540	5,540	5,490	5,490	0%	600	278億6449万	+0.73%
12/11	5,460	5,490	5,420	5,490	+1.29%	700	278億6449万	+0.77%
12/08	5,420	5,420	5,420	5,420	-1.09%	800	275億921万	-0.5%
12/07	5,530	5,540	5,400	5,480	0%	1,300	278億1374万	+0.57%
12/06	5,450	5,500	5,450	5,480	-0.72%	600	278億1374万	+0.62%
12/05	5,500	5,520	5,500	5,520	0%	700	280億1676万	+1.41%
12/04	5,470	5,520	5,450	5,520	+0.91%	1,700	280億1676万	+1.17%
12/01	5,420	5,480	5,420	5,470	+0.18%	600	277億6298万	+0.22%
11/30	5,430	5,520	5,430	5,460	-0.36%	1,800	277億1223万	-0.04%
11/29	5,500	5,500	5,480	5,480	0%	800	278億1374万	+0.27%
11/28	5,470	5,500	5,460	5,480	+0.55%	1,300	278億1374万	+0.2%
11/27	5,440	5,480	5,440	5,450	+0.18%	800	276億6147万	-0.46%
11/24	5,440	5,480	5,440	5,440	-0.18%	400	276億1072万	-0.77%
11/22	5,450	5,480	5,420	5,450	0%	1,700	276億6147万	-0.73%

2923 サトウ食品

IR情報

2023/11/22～2024/04/23

IR情報＆株価推移

開示資料

決算

株式

チャート