- 3544
- 2026/09/25
- 時価
- 177億円
- PER
- 39.56倍
- 2017年以降
- 11.8-384.44倍
（2017-2026年） - PBR
- 1.73倍
- 2017年以降
- 0.79-1.49倍
（2017-2026年） - 配当
- 0%
- ROE
- 4.31%
- ROA
- 0.96%
- 資料
- Link
- CSV,JSON
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
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 1,247 | 1,248 | 1,246 | 1,246 | 0% | 12,900 | - | -0.24% | - | - |
| 09/24 | 1,247 | 1,249 | 1,246 | 1,246 | -0.24% | 11,000 | - | -0.24% | - | - |
| 09/18 | 1,250 | 1,252 | 1,249 | 1,249 | 0% | 11,400 | - | 0% | - | - |
| 09/17 | 1,249 | 1,253 | 1,249 | 1,249 | 0% | 11,000 | - | 0% | - | - |
| 09/16 | 1,249 | 1,253 | 1,249 | 1,249 | 0% | 4,700 | - | 0% | - | - |
| 09/15 | 1,249 | 1,252 | 1,249 | 1,249 | 0% | 9,000 | - | 0% | - | - |
| 09/14 | 1,249 | 1,253 | 1,249 | 1,249 | 0% | 7,600 | - | 0% | - | - |
| 09/11 | 1,248 | 1,250 | 1,248 | 1,249 | 0% | 10,800 | - | 0% | - | - |
| 09/10 | 1,248 | 1,251 | 1,248 | 1,249 | +0.08% | 8,100 | - | 0% | - | - |
| 09/09 | 1,248 | 1,250 | 1,248 | 1,248 | -0.08% | 4,500 | - | -0.08% | - | - |
| 09/08 | 1,249 | 1,250 | 1,248 | 1,249 | 0% | 7,600 | - | +0.08% | - | - |
| 09/07 | 1,248 | 1,250 | 1,248 | 1,249 | 0% | 7,600 | - | +0.08% | - | - |
| 09/04 | 1,248 | 1,250 | 1,248 | 1,249 | +0.08% | 27,500 | - | +0.08% | - | - |
| 09/03 | 1,248 | 1,249 | 1,248 | 1,248 | -0.08% | 6,200 | - | -0.08% | - | - |
| 09/02 | 1,248 | 1,250 | 1,248 | 1,249 | +0.08% | 10,600 | - | 0% | - | - |
| 09/01 | 1,248 | 1,249 | 1,248 | 1,248 | -0.08% | 2,800 | - | -0.08% | - | - |
| 08/31 | 1,248 | 1,249 | 1,248 | 1,249 | 0% | 5,600 | - | -0.08% | - | - |
| 08/28 | 1,248 | 1,250 | 1,248 | 1,249 | 0% | 17,500 | - | -0.08% | - | - |
| 08/27 | 1,249 | 1,250 | 1,248 | 1,249 | -0.08% | 12,000 | - | -0.08% | - | - |
| 08/26 | 1,249 | 1,252 | 1,249 | 1,250 | 0% | 5,300 | - | -0.08% | - | - |
| 08/25 | 1,249 | 1,250 | 1,248 | 1,250 | +0.08% | 15,900 | - | -0.08% | - | - |
| 08/24 | 1,248 | 1,250 | 1,248 | 1,249 | +0.08% | 8,700 | - | -0.08% | - | - |
| 08/21 | 1,248 | 1,250 | 1,247 | 1,248 | -0.08% | 11,700 | - | -0.08% | - | - |
| 08/20 | 1,247 | 1,250 | 1,246 | 1,249 | +0.24% | 36,800 | - | +0.08% | - | - |
| 08/19 | 1,246 | 1,248 | 1,246 | 1,246 | 0% | 19,100 | - | -0.08% | - | - |
| 08/18 | 1,248 | 1,248 | 1,246 | 1,246 | -0.16% | 10,300 | - | -0.08% | - | - |
| 08/17 | 1,249 | 1,250 | 1,247 | 1,248 | -0.08% | 59,400 | - | +0.16% | - | - |
| 08/14 | 1,248 | 1,252 | 1,248 | 1,249 | +0.08% | 17,500 | - | +0.24% | - | - |
| 08/13 | 1,249 | 1,250 | 1,248 | 1,248 | -0.08% | 54,300 | - | +0.16% | - | - |
| 08/12 | 1,249 | 1,252 | 1,248 | 1,249 | -0.16% | 19,100 | - | +0.24% | - | - |
| 08/10 | 1,247 | 1,252 | 1,247 | 1,251 | +0.32% | 46,200 | - | +0.4% | - | - |
| 08/07 | 1,248 | 1,249 | 1,247 | 1,247 | -0.16% | 32,000 | - | +0.16% | - | - |
| 08/06 | 1,247 | 1,249 | 1,246 | 1,249 | +0.16% | 58,600 | - | +0.32% | - | - |
| 08/05 | 1,247 | 1,248 | 1,246 | 1,247 | +0.08% | 75,500 | - | +0.08% | - | - |
| 08/04 | 1,245 | 1,248 | 1,245 | 1,246 | 0% | 48,900 | - | -0.16% | - | - |
| 08/03 | 1,246 | 1,247 | 1,245 | 1,246 | 0% | 89,500 | - | -0.32% | - | - |
| 07/31 | 1,245 | 1,250 | 1,245 | 1,246 | -0.88% | 75,300 | - | -0.32% | - | - |
| 07/30 | 1,257 | 1,258 | 1,257 | 1,257 | 0% | 170,200 | - | +0.56% | - | - |
| 07/29 | 1,257 | 1,258 | 1,257 | 1,257 | 0% | 120,600 | - | +0.72% | - | - |
| 07/28 | 1,257 | 1,258 | 1,257 | 1,257 | -0.08% | 56,700 | - | +1.21% | - | - |
| 07/27 | 1,258 | 1,259 | 1,258 | 1,258 | 0% | 125,400 | - | +2.19% | - | - |
| 07/24 | 1,259 | 1,259 | 1,258 | 1,258 | 0% | 66,800 | - | +3.71% | - | - |
| 07/23 | 1,258 | 1,260 | 1,257 | 1,258 | 0% | 474,200 | - | +5.18% | - | - |
| 07/22 | 1,257 | 1,258 | 1,257 | 1,258 | +0.08% | 360,000 | - | +6.7% | - | - |
| 07/21 | 1,256 | 1,257 | 1,256 | 1,257 | +2.86% | 853,400 | - | +8.18% | - | - |
| 07/17 | 1,226 | 1,227 | 1,221 | 1,222 | -0.16% | 244,000 | - | +6.63% | - | - |
| 07/16 | 1,224 | 1,226 | 1,221 | 1,224 | -0.24% | 335,700 | - | +8.32% | - | - |
| 07/15 | 1,229 | 1,231 | 1,223 | 1,227 | -0.32% | 184,800 | - | +10.04% | - | - |
| 07/14 | 1,229 | 1,234 | 1,228 | 1,231 | +0.08% | 122,700 | - | +11.91% | - | - |
| 07/13 | 1,234 | 1,236 | 1,227 | 1,230 | -0.49% | 142,300 | - | +13.47% | - | - |
| 07/10 | 1,242 | 1,243 | 1,235 | 1,236 | -0.48% | 120,100 | - | +15.73% | - | - |
| 07/09 | 1,247 | 1,249 | 1,241 | 1,242 | -0.64% | 62,200 | - | +18.06% | - | - |
| 07/08 | 1,248 | 1,258 | 1,247 | 1,250 | +0.24% | 91,200 | - | +20.66% | - | - |
| 07/07 | 1,235 | 1,256 | 1,231 | 1,247 | +0.56% | 233,300 | - | +22.37% | - | - |
| 07/06 | 1,234 | 1,242 | 1,234 | 1,240 | +0.24% | 274,900 | - | +23.75% | - | - |
| 07/03 | 1,255 | 1,260 | 1,235 | 1,237 | -1.59% | 259,500 | - | +25.58% | - | - |
| 07/02 | 1,253 | 1,283 | 1,253 | 1,257 | -1.02% | 138,100 | - | +29.86% | - | - |
| 07/01 | 1,294 | 1,297 | 1,262 | 1,270 | -2.31% | 141,800 | - | +33.54% | - | - |
| 06/30 | 1,282 | 1,304 | 1,280 | 1,300 | +1.48% | 192,400 | - | +39.19% | - | - |
| 06/29 | 1,258 | 1,328 | 1,253 | 1,281 | +2.23% | 359,300 | - | +40% | - | - |
| 06/26 | 1,227 | 1,266 | 1,227 | 1,253 | +1.7% | 358,800 | - | +39.84% | - | - |
| 06/25 | 1,221 | 1,233 | 1,220 | 1,232 | +0.82% | 584,200 | - | +40.32% | - | - |
| 06/24 | 1,227 | 1,240 | 1,220 | 1,222 | +9.79% | 1,300,100 | - | +41.76% | - | - |
| 06/23 | 1,113 | 1,113 | 1,113 | 1,113 | +15.58% | 30,000 | - | +31.72% | - | - |
| 06/22 | 963 | 963 | 963 | 963 | +18.45% | 32,100 | - | +15.61% | - | - |
| 06/19 | 828 | 837 | 810 | 813 | -2.87% | 63,200 | - | -1.69% | - | - |
| 06/18 | 835 | 838 | 830 | 837 | +0.24% | 8,400 | - | +1.21% | - | - |
| 06/17 | 833 | 840 | 832 | 835 | -0.24% | 6,400 | - | +1.09% | - | - |
| 06/16 | 840 | 840 | 832 | 837 | -0.36% | 5,500 | - | +0.97% | - | - |
| 06/15 | 845 | 845 | 830 | 840 | -0.12% | 7,700 | - | +1.08% | - | - |
| 06/12 | 848 | 848 | 838 | 841 | -0.71% | 5,500 | - | +0.96% | - | - |
| 06/11 | 845 | 847 | 829 | 847 | +0.36% | 11,900 | - | +1.44% | - | - |
| 06/10 | 835 | 845 | 825 | 844 | +1.08% | 3,100 | - | +0.96% | - | - |
| 06/09 | 830 | 838 | 826 | 835 | +0.6% | 2,000 | - | -0.36% | - | - |
| 06/08 | 837 | 837 | 825 | 830 | -1.07% | 8,400 | - | -1.07% | - | - |
| 06/05 | 830 | 840 | 830 | 839 | +1.08% | 16,700 | - | -0.24% | - | - |
| 06/04 | 834 | 834 | 826 | 830 | +1.1% | 7,300 | - | -1.43% | - | - |
| 06/03 | 821 | 831 | 819 | 821 | -0.24% | 9,500 | - | -2.61% | - | - |
| 06/02 | 820 | 825 | 815 | 823 | 0% | 20,000 | - | -2.6% | - | - |
| 06/01 | 821 | 835 | 819 | 823 | 0% | 41,000 | - | -2.83% | - | - |
| 05/29 | 835 | 850 | 820 | 823 | -0.84% | 37,200 | - | -2.95% | - | - |
| 05/28 | 824 | 835 | 820 | 830 | +0.48% | 28,300 | - | -2.35% | - | - |
| 05/27 | 839 | 839 | 826 | 826 | +0.12% | 105,700 | - | -3.05% | - | - |
| 05/26 | 823 | 839 | 820 | 825 | +0.98% | 44,100 | - | -3.28% | - | - |
| 05/25 | 818 | 821 | 815 | 817 | +0.49% | 16,700 | - | -4.44% | - | - |
| 05/22 | 812 | 814 | 811 | 813 | +0.12% | 62,400 | - | -5.13% | - | - |
| 05/21 | 817 | 817 | 811 | 812 | -0.12% | 13,900 | - | -5.47% | - | - |
| 05/20 | 813 | 818 | 811 | 813 | +0.25% | 14,200 | - | -5.57% | - | - |
| 05/19 | 809 | 814 | 808 | 811 | +0.37% | 17,600 | - | -6.03% | - | - |
| 05/18 | 813 | 813 | 801 | 808 | -0.62% | 30,900 | - | -6.7% | - | - |
| 05/15 | 813 | 818 | 809 | 813 | 0% | 47,500 | - | -6.34% | - | - |
| 05/14 | 815 | 831 | 810 | 813 | -9.87% | 136,200 | - | -6.66% | - | - |
| 05/13 | 889 | 902 | 889 | 902 | +1.12% | 85,100 | - | +3.32% | - | - |
| 05/12 | 896 | 896 | 887 | 892 | -0.45% | 48,200 | - | +2.41% | - | - |
| 05/11 | 890 | 900 | 890 | 896 | +0.79% | 40,000 | - | +2.99% | - | - |
| 05/08 | 880 | 890 | 876 | 889 | +0.79% | 35,700 | - | +2.42% | - | - |
| 05/07 | 880 | 886 | 876 | 882 | +0.68% | 42,400 | - | +1.73% | - | - |
| 05/01 | 863 | 876 | 863 | 876 | +0.46% | 65,900 | - | +1.15% | - | - |
| 04/30 | 871 | 874 | 869 | 872 | +0.35% | 58,200 | - | +0.93% | - | - |
| 04/28 | 865 | 872 | 858 | 869 | +0.46% | 66,400 | - | +0.7% | - | - |
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 | 1,246 2026/9/25 | 12,900 | 177億3875万 | |||
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。
