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
- 2026年5月15日
- 112億336万
2026/01/22～2026/06/19
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 | ||||||||||
| 06/19 | 828 | 837 | 810 | 813 | -2.87% | 63,200 | 115億7432万 | -1.69% | 25.81 | 1.11 |
| 06/18 | 835 | 838 | 830 | 837 | +0.24% | 8,400 | 119億1600万 | +1.21% | 26.58 | 1.14 |
| 06/17 | 833 | 840 | 832 | 835 | -0.24% | 6,400 | 118億8753万 | +1.09% | 26.51 | 1.14 |
| 06/16 | 840 | 840 | 832 | 837 | -0.36% | 5,500 | 119億1600万 | +0.97% | 26.58 | 1.14 |
| 06/15 | 845 | 845 | 830 | 840 | -0.12% | 7,700 | 119億5871万 | +1.08% | 26.67 | 1.15 |
| 06/12 | 848 | 848 | 838 | 841 | -0.71% | 5,500 | 119億7295万 | +0.96% | 26.7 | 1.15 |
| 06/11 | 845 | 847 | 829 | 847 | +0.36% | 11,900 | 120億5836万 | +1.44% | 26.89 | 1.15 |
| 06/10 | 835 | 845 | 825 | 844 | +1.08% | 3,100 | 120億1566万 | +0.96% | 26.8 | 1.15 |
| 06/09 | 830 | 838 | 826 | 835 | +0.6% | 2,000 | 118億8753万 | -0.36% | 26.51 | 1.14 |
| 06/08 | 837 | 837 | 825 | 830 | -1.07% | 8,400 | 118億1634万 | -1.07% | 26.35 | 1.13 |
| 06/05 | 830 | 840 | 830 | 839 | +1.08% | 16,700 | 119億4447万 | -0.24% | 26.64 | 1.14 |
| 06/04 | 834 | 834 | 826 | 830 | +1.1% | 7,300 | 118億1634万 | -1.43% | 26.35 | 1.13 |
| 06/03 | 821 | 831 | 819 | 821 | -0.24% | 9,500 | 116億8821万 | -2.61% | 26.07 | 1.12 |
| 06/02 | 820 | 825 | 815 | 823 | 0% | 20,000 | 117億1669万 | -2.6% | 26.13 | 1.12 |
| 06/01 | 821 | 835 | 819 | 823 | 0% | 41,000 | 117億1669万 | -2.83% | 26.13 | 1.12 |
| 05/29 | 835 | 850 | 820 | 823 | -0.84% | 37,200 | 117億1669万 | -2.95% | 26.13 | 1.12 |
| 05/28 | 824 | 835 | 820 | 830 | +0.48% | 28,300 | 118億1634万 | -2.35% | 26.35 | 1.13 |
| 05/27 | 839 | 839 | 826 | 826 | +0.12% | 105,700 | 117億5940万 | -3.05% | 26.23 | 1.13 |
| 05/26 | 823 | 839 | 820 | 825 | +0.98% | 44,100 | 117億4516万 | -3.28% | 26.2 | 1.12 |
| 05/25 | 818 | 821 | 815 | 817 | +0.49% | 16,700 | 116億3127万 | -4.44% | 25.94 | 1.11 |
| 05/22 | 812 | 814 | 811 | 813 | +0.12% | 62,400 | 115億7432万 | -5.13% | 25.81 | 1.11 |
| 05/21 | 817 | 817 | 811 | 812 | -0.12% | 13,900 | 115億6008万 | -5.47% | 25.78 | 1.11 |
| 05/20 | 813 | 818 | 811 | 813 | +0.25% | 14,200 | 115億7432万 | -5.57% | 25.81 | 1.11 |
| 05/19 | 809 | 814 | 808 | 811 | +0.37% | 17,600 | 115億4585万 | -6.03% | 25.75 | 1.11 |
| 05/18 | 813 | 813 | 801 | 808 | -0.62% | 30,900 | 115億314万 | -6.7% | 25.66 | 1.1 |
| 05/15 | 813 | 818 | 809 | 813 | 0% | 47,500 | 115億7432万 | -6.34% | 25.81 | 1.11 |
| 05/14 | 815 | 831 | 810 | 813 | -9.87% | 136,200 | 115億7432万 | -6.66% | 25.81 | 1.11 |
| 05/13 | 889 | 902 | 889 | 902 | +1.12% | 85,100 | 128億4138万 | +3.32% | 28.64 | 1.23 |
| 05/12 | 896 | 896 | 887 | 892 | -0.45% | 48,200 | 126億9901万 | +2.41% | 28.32 | 1.22 |
| 05/11 | 890 | 900 | 890 | 896 | +0.79% | 40,000 | 127億5596万 | +2.99% | 28.45 | 1.22 |
| 05/08 | 880 | 890 | 876 | 889 | +0.79% | 35,700 | 126億5630万 | +2.42% | 28.23 | 1.21 |
| 05/07 | 880 | 886 | 876 | 882 | +0.68% | 42,400 | 125億5664万 | +1.73% | 28.01 | 1.2 |
| 05/01 | 863 | 876 | 863 | 876 | +0.46% | 65,900 | 124億7123万 | +1.15% | 27.81 | 1.19 |
| 04/30 | 871 | 874 | 869 | 872 | +0.35% | 58,200 | 124億1428万 | +0.93% | 27.69 | 1.19 |
| 04/28 | 865 | 872 | 858 | 869 | +0.46% | 66,400 | 123億7157万 | +0.7% | 27.59 | 1.18 |
| 04/27 | 852 | 866 | 851 | 865 | +0.58% | 42,400 | 123億1462万 | +0.46% | 27.47 | 1.18 |
| 04/24 | 860 | 866 | 855 | 860 | -0.46% | 21,700 | 122億4344万 | 0% | 27.31 | 1.17 |
| 04/23 | 873 | 873 | 860 | 864 | -0.58% | 16,300 | 123億39万 | +0.7% | 27.43 | 1.18 |
| 04/22 | 873 | 873 | 868 | 869 | -0.34% | 4,700 | 123億7157万 | +1.4% | 27.59 | 1.18 |
| 04/21 | 871 | 872 | 865 | 872 | +0.46% | 13,400 | 124億1428万 | +1.87% | 27.69 | 1.19 |
| 04/20 | 867 | 871 | 866 | 868 | +0.35% | 10,800 | 123億5733万 | +1.64% | 27.56 | 1.18 |
| 04/17 | 866 | 867 | 863 | 865 | -0.12% | 13,500 | 123億1462万 | +1.41% | 27.47 | 1.18 |
| 04/16 | 864 | 866 | 861 | 866 | +0.23% | 11,700 | 123億2886万 | +1.52% | 27.5 | 1.18 |
| 04/15 | 863 | 868 | 860 | 864 | +0.12% | 10,700 | 123億39万 | +1.41% | 27.43 | 1.18 |
| 04/14 | 872 | 872 | 862 | 863 | -0.35% | 11,900 | 122億8615万 | +1.41% | 27.4 | 1.18 |
| 04/13 | 874 | 874 | 863 | 866 | +0.12% | 11,200 | 123億2886万 | +1.88% | 27.5 | 1.18 |
| 04/10 | 871 | 871 | 865 | 865 | -0.57% | 7,800 | 123億1462万 | +1.88% | 27.47 | 1.18 |
| 04/09 | 874 | 875 | 870 | 870 | -0.34% | 10,800 | 123億8581万 | +2.59% | 27.62 | 1.19 |
| 04/08 | 879 | 880 | 872 | 873 | -0.46% | 9,400 | 124億2852万 | +3.07% | 27.72 | 1.19 |
| 04/07 | 875 | 878 | 868 | 877 | +0.8% | 9,200 | 124億8546万 | +3.54% | 27.85 | 1.2 |
| 04/06 | 858 | 870 | 858 | 870 | 0% | 15,400 | 123億8581万 | +2.72% | 27.62 | 1.19 |
| 04/03 | 866 | 870 | 860 | 870 | +1.16% | 14,000 | 123億8581万 | +2.72% | 27.62 | 1.19 |
| 04/02 | 860 | 866 | 859 | 860 | -0.23% | 11,100 | 122億4344万 | +1.42% | 27.31 | 1.17 |
| 04/01 | 859 | 870 | 857 | 862 | +0.94% | 14,000 | 122億7191万 | +1.53% | 27.37 | 1.18 |
| 03/31 | 853 | 859 | 853 | 854 | -0.12% | 12,800 | 121億5802万 | +0.59% | 27.12 | 1.16 |
| 03/30 | 846 | 859 | 843 | 855 | +1.06% | 16,900 | 121億7226万 | +0.59% | 27.15 | 1.17 |
| 03/27 | 843 | 848 | 840 | 846 | +0.36% | 9,400 | 120億4413万 | -0.59% | 26.86 | 1.15 |
| 03/26 | 840 | 843 | 838 | 843 | +0.6% | 8,900 | 120億142万 | -1.17% | 26.77 | 1.15 |
| 03/25 | 836 | 838 | 833 | 838 | +0.84% | 7,500 | 119億3024万 | -1.87% | 26.61 | 1.14 |
| 03/24 | 831 | 834 | 826 | 831 | +0.61% | 8,600 | 118億3058万 | -2.92% | 26.39 | 1.13 |
| 03/23 | 812 | 835 | 811 | 826 | +0.49% | 54,000 | 117億5940万 | -3.73% | 26.23 | 1.13 |
| 03/19 | 835 | 845 | 822 | 822 | -1.67% | 32,800 | 117億245万 | -4.42% | 26.1 | 1.12 |
| 03/18 | 831 | 840 | 831 | 836 | +0.6% | 20,400 | 119億176万 | -3.02% | 26.54 | 1.14 |
| 03/17 | 832 | 835 | 830 | 831 | -0.48% | 9,300 | 118億3058万 | -3.71% | 26.39 | 1.13 |
| 03/16 | 846 | 848 | 834 | 835 | -1.3% | 13,000 | 118億8753万 | -3.36% | 26.51 | 1.14 |
| 03/13 | 845 | 850 | 843 | 846 | -0.12% | 5,300 | 120億4413万 | -2.2% | 26.86 | 1.15 |
| 03/12 | 855 | 858 | 846 | 847 | -0.12% | 10,000 | 120億5836万 | -2.19% | 26.89 | 1.15 |
| 03/11 | 851 | 856 | 848 | 848 | +0.12% | 14,100 | 120億7260万 | -2.19% | 26.93 | 1.16 |
| 03/10 | 846 | 849 | 844 | 847 | +0.47% | 7,600 | 120億5836万 | -2.42% | 26.89 | 1.15 |
| 03/09 | 832 | 848 | 831 | 843 | +0.12% | 8,100 | 120億142万 | -2.99% | 26.77 | 1.15 |
| 03/06 | 840 | 849 | 830 | 842 | +0.24% | 13,400 | 119億8718万 | -3.11% | 26.74 | 1.15 |
| 03/05 | 856 | 856 | 840 | 840 | +1.08% | 17,100 | 119億5871万 | -3.34% | 26.67 | 1.15 |
| 03/04 | 860 | 860 | 794 | 831 | -4.04% | 97,400 | 118億3058万 | -4.37% | 26.39 | 1.13 |
| 03/03 | 880 | 885 | 860 | 866 | -1.25% | 15,300 | 123億2886万 | -0.46% | 27.5 | 1.18 |
| 03/02 | 883 | 885 | 876 | 877 | -0.9% | 9,000 | 124億8546万 | +0.92% | 27.85 | 1.2 |
| 02/27 | 885 | 885 | 880 | 885 | +0.11% | 6,600 | 125億9935万 | +1.96% | 28.1 | 1.21 |
| 02/26 | 879 | 885 | 877 | 884 | +0.68% | 11,500 | 125億8512万 | +2.08% | 28.07 | 1.21 |
| 02/25 | 885 | 885 | 873 | 878 | -0.57% | 14,500 | 124億9970万 | +1.62% | 27.88 | 1.2 |
| 02/24 | 884 | 884 | 879 | 883 | +0.34% | 10,800 | 125億7088万 | +2.44% | 28.04 | 1.2 |
| 02/20 | 883 | 884 | 878 | 880 | -0.23% | 6,700 | 125億2817万 | +2.33% | 27.94 | 1.2 |
| 02/19 | 874 | 882 | 871 | 882 | +0.92% | 5,400 | 125億5664万 | +2.8% | 28.01 | 1.2 |
| 02/18 | 882 | 883 | 874 | 874 | -1.02% | 7,000 | 124億4275万 | +2.1% | 27.75 | 1.19 |
| 02/17 | 883 | 885 | 882 | 883 | 0% | 6,100 | 125億7088万 | +3.27% | 28.04 | 1.2 |
| 02/16 | 883 | 885 | 882 | 883 | 0% | 6,500 | 125億7088万 | +3.64% | 28.04 | 1.2 |
| 02/13 | 880 | 883 | 878 | 883 | +0.34% | 5,900 | 125億7088万 | +3.88% | 28.04 | 1.2 |
| 02/12 | 871 | 880 | 868 | 880 | +1.38% | 20,600 | 125億2817万 | +3.77% | 27.94 | 1.19 |
| 02/10 | 870 | 870 | 865 | 868 | +0.23% | 6,900 | 123億5733万 | +2.72% | 27.56 | 1.18 |
| 02/09 | 866 | 870 | 865 | 866 | +0.7% | 11,100 | 123億2886万 | +2.73% | 27.5 | 1.18 |
| 02/06 | 860 | 862 | 857 | 860 | 0% | 7,600 | 122億4344万 | +2.14% | 27.31 | 1.17 |
| 02/05 | 869 | 870 | 860 | 860 | -0.69% | 6,500 | 122億4344万 | +2.38% | 27.31 | 1.17 |
| 02/04 | 866 | 868 | 865 | 866 | 0% | 5,700 | 123億2886万 | +3.34% | 27.5 | 1.18 |
| 02/03 | 873 | 873 | 866 | 866 | -0.57% | 7,300 | 123億2886万 | +3.59% | 27.5 | 1.18 |
| 02/02 | 871 | 872 | 868 | 871 | +0.93% | 12,800 | 124億4万 | +4.44% | 27.66 | 1.18 |
| 01/30 | 841 | 863 | 841 | 863 | +2.13% | 18,800 | 122億8615万 | +3.85% | 27.4 | 1.17 |
| 01/29 | 848 | 848 | 840 | 845 | -0.24% | 12,700 | 120億2989万 | +1.93% | 26.83 | 1.15 |
| 01/28 | 847 | 848 | 845 | 847 | +0.12% | 5,400 | 120億5836万 | +2.42% | 26.89 | 1.15 |
| 01/27 | 849 | 852 | 846 | 846 | -0.35% | 8,800 | 120億4413万 | +2.55% | 26.86 | 1.15 |
| 01/26 | 850 | 853 | 849 | 849 | -0.12% | 14,500 | 120億8684万 | +3.03% | 26.96 | 1.15 |
| 01/23 | 847 | 850 | 846 | 850 | +0.95% | 10,800 | 121億107万 | +3.41% | 26.99 | 1.15 |
| 01/22 | 839 | 845 | 839 | 842 | +0.36% | 12,000 | 119億8718万 | +2.56% | 26.74 | 1.14 |
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 |
| 2026年 5月期 | 913 6/17 | 791 12/22 | 227,100 6/23 | 129億9798万 | 112億6112万 | 112億336万 5/15 |
| 最新 | 813 2026/6/19 | 63,200 | 115億7432万 | |||
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。
