サツドラ HD（3544）の時価総額の推移
- 2017年5月15日
- 97億3136万
- 2018年5月15日
- 105億3074万
- 2019年5月15日
- 86億102万
- 2020年5月15日
- 93億3148万
- 2021年5月31日
- 94億6931万
- 2022年5月31日
- 90億8975万
- 2023年5月15日
- 112億7767万
- 2024年5月15日
- 120億3164万
- 2025年5月15日
- 117億7912万
2025/10/28～2026/03/27
株価＆時価総額の推移
| 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 | ||||||||||
| 03/27 | 843 | 848 | 840 | 846 | +0.36% | 9,400 | 120億4413万 | -0.59% | 29.15 | 1.15 |
| 03/26 | 840 | 843 | 838 | 843 | +0.6% | 8,900 | 120億142万 | -1.17% | 29.04 | 1.14 |
| 03/25 | 836 | 838 | 833 | 838 | +0.84% | 7,500 | 119億3024万 | -1.87% | 28.87 | 1.14 |
| 03/24 | 831 | 834 | 826 | 831 | +0.61% | 8,600 | 118億3058万 | -2.92% | 28.63 | 1.13 |
| 03/23 | 812 | 835 | 811 | 826 | +0.49% | 54,000 | 117億5940万 | -3.73% | 28.46 | 1.12 |
| 03/19 | 835 | 845 | 822 | 822 | -1.67% | 32,800 | 117億245万 | -4.42% | 28.32 | 1.12 |
| 03/18 | 831 | 840 | 831 | 836 | +0.6% | 20,400 | 119億176万 | -3.02% | 28.8 | 1.14 |
| 03/17 | 832 | 835 | 830 | 831 | -0.48% | 9,300 | 118億3058万 | -3.71% | 28.63 | 1.13 |
| 03/16 | 846 | 848 | 834 | 835 | -1.3% | 13,000 | 118億8753万 | -3.36% | 28.77 | 1.13 |
| 03/13 | 845 | 850 | 843 | 846 | -0.12% | 5,300 | 120億4413万 | -2.2% | 29.15 | 1.15 |
| 03/12 | 855 | 858 | 846 | 847 | -0.12% | 10,000 | 120億5836万 | -2.19% | 29.18 | 1.15 |
| 03/11 | 851 | 856 | 848 | 848 | +0.12% | 14,100 | 120億7260万 | -2.19% | 29.21 | 1.15 |
| 03/10 | 846 | 849 | 844 | 847 | +0.47% | 7,600 | 120億5836万 | -2.42% | 29.18 | 1.15 |
| 03/09 | 832 | 848 | 831 | 843 | +0.12% | 8,100 | 120億142万 | -2.99% | 29.04 | 1.14 |
| 03/06 | 840 | 849 | 830 | 842 | +0.24% | 13,400 | 119億8718万 | -3.11% | 29.01 | 1.14 |
| 03/05 | 856 | 856 | 840 | 840 | +1.08% | 17,100 | 119億5871万 | -3.34% | 28.94 | 1.14 |
| 03/04 | 860 | 860 | 794 | 831 | -4.04% | 97,400 | 118億3058万 | -4.37% | 28.63 | 1.13 |
| 03/03 | 880 | 885 | 860 | 866 | -1.25% | 15,300 | 123億2886万 | -0.46% | 29.83 | 1.18 |
| 03/02 | 883 | 885 | 876 | 877 | -0.9% | 9,000 | 124億8546万 | +0.92% | 30.21 | 1.19 |
| 02/27 | 885 | 885 | 880 | 885 | +0.11% | 6,600 | 125億9935万 | +1.96% | 30.49 | 1.2 |
| 02/26 | 879 | 885 | 877 | 884 | +0.68% | 11,500 | 125億8512万 | +2.08% | 30.45 | 1.2 |
| 02/25 | 885 | 885 | 873 | 878 | -0.57% | 14,500 | 124億9970万 | +1.62% | 30.25 | 1.19 |
| 02/24 | 884 | 884 | 879 | 883 | +0.34% | 10,800 | 125億7088万 | +2.44% | 30.42 | 1.2 |
| 02/20 | 883 | 884 | 878 | 880 | -0.23% | 6,700 | 125億2817万 | +2.33% | 30.32 | 1.19 |
| 02/19 | 874 | 882 | 871 | 882 | +0.92% | 5,400 | 125億5664万 | +2.8% | 30.39 | 1.2 |
| 02/18 | 882 | 883 | 874 | 874 | -1.02% | 7,000 | 124億4275万 | +2.1% | 30.11 | 1.19 |
| 02/17 | 883 | 885 | 882 | 883 | 0% | 6,100 | 125億7088万 | +3.27% | 30.42 | 1.2 |
| 02/16 | 883 | 885 | 882 | 883 | 0% | 6,500 | 125億7088万 | +3.64% | 30.42 | 1.2 |
| 02/13 | 880 | 883 | 878 | 883 | +0.34% | 5,900 | 125億7088万 | +3.88% | 30.42 | 1.2 |
| 02/12 | 871 | 880 | 868 | 880 | +1.38% | 20,600 | 125億2817万 | +3.77% | 30.32 | 1.19 |
| 02/10 | 870 | 870 | 865 | 868 | +0.23% | 6,900 | 123億5733万 | +2.72% | 29.9 | 1.18 |
| 02/09 | 866 | 870 | 865 | 866 | +0.7% | 11,100 | 123億2886万 | +2.73% | 29.83 | 1.18 |
| 02/06 | 860 | 862 | 857 | 860 | 0% | 7,600 | 122億4344万 | +2.14% | 29.63 | 1.17 |
| 02/05 | 869 | 870 | 860 | 860 | -0.69% | 6,500 | 122億4344万 | +2.38% | 29.63 | 1.17 |
| 02/04 | 866 | 868 | 865 | 866 | 0% | 5,700 | 123億2886万 | +3.34% | 29.83 | 1.18 |
| 02/03 | 873 | 873 | 866 | 866 | -0.57% | 7,300 | 123億2886万 | +3.59% | 29.83 | 1.18 |
| 02/02 | 871 | 872 | 868 | 871 | +0.93% | 12,800 | 124億4万 | +4.44% | 30.01 | 1.18 |
| 01/30 | 841 | 863 | 841 | 863 | +2.13% | 18,800 | 122億8615万 | +3.85% | 29.73 | 1.17 |
| 01/29 | 848 | 848 | 840 | 845 | -0.24% | 12,700 | 120億2989万 | +1.93% | 29.11 | 1.15 |
| 01/28 | 847 | 848 | 845 | 847 | +0.12% | 5,400 | 120億5836万 | +2.42% | 29.18 | 1.15 |
| 01/27 | 849 | 852 | 846 | 846 | -0.35% | 8,800 | 120億4413万 | +2.55% | 29.15 | 1.15 |
| 01/26 | 850 | 853 | 849 | 849 | -0.12% | 14,500 | 120億8684万 | +3.03% | 29.25 | 1.15 |
| 01/23 | 847 | 850 | 846 | 850 | +0.95% | 10,800 | 121億107万 | +3.41% | 29.28 | 1.15 |
| 01/22 | 839 | 845 | 839 | 842 | +0.36% | 12,000 | 119億8718万 | +2.56% | 29.01 | 1.14 |
| 01/21 | 838 | 839 | 836 | 839 | +0.12% | 6,400 | 119億4447万 | +2.32% | 28.9 | 1.14 |
| 01/20 | 840 | 840 | 836 | 838 | 0% | 5,900 | 119億3024万 | +2.32% | 28.87 | 1.14 |
| 01/19 | 838 | 839 | 834 | 838 | +0.84% | 7,600 | 119億3024万 | +2.44% | 28.87 | 1.14 |
| 01/16 | 831 | 833 | 829 | 831 | +0.24% | 5,200 | 118億3058万 | +1.71% | 28.63 | 1.13 |
| 01/15 | 831 | 831 | 826 | 829 | 0% | 8,600 | 118億211万 | +1.59% | 28.56 | 1.13 |
| 01/14 | 831 | 831 | 828 | 829 | -0.24% | 7,100 | 118億211万 | +1.72% | 28.56 | 1.13 |
| 01/13 | 833 | 837 | 830 | 831 | +0.24% | 12,500 | 118億3058万 | +1.96% | 28.63 | 1.13 |
| 01/09 | 825 | 833 | 825 | 829 | +0.24% | 19,500 | 118億211万 | +1.84% | 28.56 | 1.13 |
| 01/08 | 822 | 829 | 822 | 827 | +0.36% | 23,300 | 117億7363万 | +1.6% | 28.49 | 1.12 |
| 01/07 | 823 | 824 | 820 | 824 | +0.49% | 10,700 | 117億3092万 | +1.35% | 28.39 | 1.12 |
| 01/06 | 820 | 824 | 819 | 820 | 0% | 11,000 | 116億7398万 | +0.86% | 28.25 | 1.11 |
| 01/05 | 821 | 827 | 819 | 820 | +0.12% | 14,700 | 116億7398万 | +0.86% | 28.25 | 1.11 |
| 2025 | ||||||||||
| 12/30 | 820 | 826 | 819 | 819 | -0.61% | 9,600 | 116億5974万 | +0.74% | 28.22 | 1.11 |
| 12/29 | 817 | 824 | 811 | 824 | +1.73% | 18,700 | 117億3092万 | +1.35% | 28.39 | 1.12 |
| 12/26 | 815 | 815 | 805 | 810 | -0.12% | 18,500 | 115億3161万 | -0.25% | 27.91 | 1.1 |
| 12/25 | 808 | 811 | 806 | 811 | +0.62% | 14,600 | 115億4585万 | -0.12% | 27.94 | 1.1 |
| 12/24 | 802 | 807 | 801 | 806 | +0.12% | 13,400 | 114億7467万 | -0.74% | 27.77 | 1.09 |
| 12/23 | 804 | 805 | 800 | 805 | -0.25% | 18,100 | 114億6043万 | -0.74% | 27.73 | 1.09 |
| 12/22 | 795 | 808 | 791 | 807 | +0.88% | 67,500 | 114億8890万 | -0.62% | 27.8 | 1.1 |
| 12/19 | 806 | 815 | 800 | 800 | -1.23% | 48,400 | 113億8925万 | -1.48% | 27.56 | 1.09 |
| 12/18 | 815 | 816 | 809 | 810 | -0.12% | 16,500 | 115億3161万 | -0.25% | 27.91 | 1.1 |
| 12/17 | 809 | 816 | 808 | 811 | +0.12% | 24,500 | 115億4585万 | -0.12% | 27.94 | 1.1 |
| 12/16 | 813 | 818 | 810 | 810 | -0.25% | 15,800 | 115億3161万 | -0.37% | 27.91 | 1.1 |
| 12/15 | 808 | 815 | 805 | 812 | +0.5% | 62,400 | 115億6008万 | -0.12% | 27.97 | 1.1 |
| 12/12 | 811 | 814 | 808 | 808 | -0.86% | 8,400 | 115億314万 | -0.62% | 27.84 | 1.1 |
| 12/11 | 812 | 816 | 809 | 815 | -0.37% | 10,700 | 116億279万 | +0.12% | 28.08 | 1.11 |
| 12/10 | 814 | 818 | 814 | 818 | +0.62% | 4,800 | 116億4550万 | +0.49% | 28.18 | 1.11 |
| 12/09 | 807 | 813 | 807 | 813 | +0.62% | 4,300 | 115億7432万 | -0.12% | 28.01 | 1.1 |
| 12/08 | 810 | 812 | 808 | 808 | -0.49% | 8,000 | 115億314万 | -0.86% | 27.84 | 1.1 |
| 12/05 | 812 | 813 | 810 | 812 | -0.25% | 4,800 | 115億6008万 | -0.37% | 27.97 | 1.1 |
| 12/04 | 812 | 815 | 812 | 814 | -0.25% | 4,600 | 115億8856万 | -0.12% | 28.04 | 1.11 |
| 12/03 | 818 | 819 | 815 | 816 | -0.24% | 2,700 | 116億1703万 | +0.12% | 28.11 | 1.11 |
| 12/02 | 819 | 819 | 816 | 818 | -0.12% | 3,200 | 116億4550万 | +0.37% | 28.18 | 1.11 |
| 12/01 | 814 | 819 | 814 | 819 | -0.12% | 5,300 | 116億5974万 | +0.61% | 28.22 | 1.11 |
| 11/28 | 821 | 822 | 819 | 820 | +0.24% | 3,200 | 116億7398万 | +0.74% | 28.25 | 1.11 |
| 11/27 | 825 | 825 | 818 | 818 | 0% | 4,900 | 116億4550万 | +0.49% | 28.18 | 1.11 |
| 11/26 | 820 | 825 | 818 | 818 | +0.49% | 13,600 | 116億4550万 | +0.62% | 28.18 | 1.11 |
| 11/25 | 814 | 819 | 813 | 814 | +0.37% | 6,500 | 115億8856万 | +0.12% | 28.04 | 1.11 |
| 11/21 | 805 | 811 | 804 | 811 | +0.62% | 4,200 | 115億4585万 | -0.25% | 27.94 | 1.1 |
| 11/20 | 802 | 808 | 801 | 806 | +0.62% | 8,800 | 114億7467万 | -0.86% | 27.77 | 1.09 |
| 11/19 | 801 | 806 | 800 | 801 | +0.13% | 8,100 | 114億348万 | -1.48% | 27.6 | 1.09 |
| 11/18 | 805 | 811 | 800 | 800 | -1.36% | 17,500 | 113億8925万 | -1.6% | 27.56 | 1.09 |
| 11/17 | 815 | 815 | 806 | 811 | -0.12% | 8,600 | 115億4585万 | -0.37% | 27.94 | 1.1 |
| 11/14 | 813 | 814 | 808 | 812 | -0.49% | 3,800 | 115億6008万 | -0.12% | 27.97 | 1.13 |
| 11/13 | 806 | 816 | 805 | 816 | +0.62% | 8,400 | 116億1703万 | +0.37% | 28.11 | 1.14 |
| 11/12 | 821 | 823 | 811 | 811 | -1.1% | 12,900 | 115億4585万 | -0.12% | 27.94 | 1.13 |
| 11/11 | 820 | 820 | 817 | 820 | +0.24% | 16,100 | 116億7398万 | +0.99% | 28.25 | 1.14 |
| 11/10 | 815 | 820 | 815 | 818 | +0.37% | 15,900 | 116億4550万 | +0.86% | 28.18 | 1.14 |
| 11/07 | 819 | 819 | 814 | 815 | -0.49% | 4,400 | 116億279万 | +0.49% | 28.08 | 1.13 |
| 11/06 | 822 | 822 | 813 | 819 | +0.12% | 8,500 | 116億5974万 | +1.11% | 28.22 | 1.14 |
| 11/05 | 822 | 823 | 817 | 818 | -1.45% | 9,200 | 116億4550万 | +0.99% | 28.18 | 1.14 |
| 11/04 | 822 | 830 | 817 | 830 | +0.73% | 17,600 | 118億1634万 | +2.6% | 28.59 | 1.16 |
| 10/31 | 813 | 824 | 813 | 824 | +0.86% | 22,800 | 117億3092万 | +1.85% | 28.39 | 1.15 |
| 10/30 | 803 | 817 | 800 | 817 | +2.13% | 29,400 | 116億3127万 | +1.11% | 28.15 | 1.14 |
| 10/29 | 810 | 811 | 800 | 800 | -1.36% | 18,900 | 113億8925万 | -0.99% | 27.56 | 1.11 |
| 10/28 | 813 | 814 | 810 | 811 | -0.86% | 8,400 | 115億4585万 | +0.37% | 27.94 | 1.13 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2017年 5月期 | 760 2,279 3/31 | 606 1,818 9/21 | 481,800 160,600 5/10 | 108億701万 | - | 97億3136万 5/15 |
| 2018年 5月期 | 853 2,558 1/22 | 621 1,862 2/9 | 2,633,400 877,800 1/23 | 121億3003万 | 88億2960万 | 105億3074万 5/15 |
| 2019年 5月期 | 807 2,422 6/21 | 519 1,556 12/25 | 402,900 134,300 5/10 | 114億8512万 | 73億7855万 | 86億102万 5/15 |
| 2020年 5月期 | 726 2,179 4/30 | 471 1,413 3/13 | 526,500 175,500 5/13 | 103億3281万 | 67億44万 | 93億3148万 5/15 |
| 2021年 5月期 | 785 2,354 4/28 | 617 1,852 8/7 | 609,600 203,200 5/12 | 111億6266万 | 87億8218万 | 94億6931万 5/31 |
| 2022年 5月期 | 765 2,296 9/21 | 610 1/27 | 803,200 5/11 | 108億8763万 | 86億7786万 | 90億8975万 5/31 |
| 2023年 5月期 | 903 4/25 | 626 8/8 | 910,200 5/11 | 128億5561万 | 89億547万 | 112億7767万 5/15 |
| 2024年 5月期 | 985 3/19 | 726 10/16 10/5 | 818,800 5/13 | 140億2301万 | 103億3574万 | 120億3164万 5/15 |
| 2025年 5月期 | 957 6/20 | 716 8/5 | 361,700 6/21 | 136億2439万 | 101億9337万 | 117億7912万 5/15 |
| 最新 | 846 2026/3/27 | 9,400 | 120億4413万 | |||
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。
