サツドラ HD（3544）の株価チャート
株価
7/6
- 前日 (7/3)
- 1,237
- 始値
- 1,234
- 高値
- 1,242
- 安値
- 1,234
- 終値 +0.24%
- 1,240
- 出来高 +5.93%
- 274,900
乖離率
- 株価（5日）
移動平均値 - -1.67%
1,261 - 株価（25日）
移動平均値 - +23.75%
1,002 - 出来高（5日）
移動平均値 - +36.54%
201,340
2026/02/06～2026/07/06
株価推移
| 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 | ||||||||||
| 07/06 | 1,234 | 1,242 | 1,234 | 1,240 | +0.24% | 274,900 | 176億5333万 | +23.75% | 39.37 | 1.69 |
| 07/03 | 1,255 | 1,260 | 1,235 | 1,237 | -1.59% | 259,500 | 176億1062万 | +25.58% | 39.28 | 1.69 |
| 07/02 | 1,253 | 1,283 | 1,253 | 1,257 | -1.02% | 138,100 | 178億9536万 | +29.86% | 39.91 | 1.71 |
| 07/01 | 1,294 | 1,297 | 1,262 | 1,270 | -2.31% | 141,800 | 180億8043万 | +33.54% | 40.32 | 1.73 |
| 06/30 | 1,282 | 1,304 | 1,280 | 1,300 | +1.48% | 192,400 | 185億753万 | +39.19% | 41.28 | 1.77 |
| 06/29 | 1,258 | 1,328 | 1,253 | 1,281 | +2.23% | 359,300 | 182億3703万 | +40% | 40.67 | 1.75 |
| 06/26 | 1,227 | 1,266 | 1,227 | 1,253 | +1.7% | 358,800 | 178億3841万 | +39.84% | 39.78 | 1.71 |
| 06/25 | 1,221 | 1,233 | 1,220 | 1,232 | +0.82% | 584,200 | 175億3944万 | +40.32% | 39.12 | 1.68 |
| 06/24 | 1,227 | 1,240 | 1,220 | 1,222 | +9.79% | 1,300,100 | 173億9708万 | +41.76% | 38.8 | 1.67 |
| 06/23 | 1,113 | 1,113 | 1,113 | 1,113 | +15.58% | 30,000 | 158億4529万 | +31.72% | 35.34 | 1.52 |
| 06/22 | 963 | 963 | 963 | 963 | +18.45% | 32,100 | 137億981万 | +15.61% | 30.58 | 1.31 |
| 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 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 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 | - | +8.79% 3/30 | -4.25% 9/21 |
| 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 | +25.32% 1/22 | -12.17% 7/2 |
| 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 | +5.9% 10/3 | -11.87% 12/25 |
| 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 | +12.09% 4/20 | -12.97% 3/13 |
| 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 | +6.77% 4/2 | -8.08% 5/27 |
| 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 | +9.41% 3/30 | -11.44% 12/6 |
| 2023年 5月期 | 903 4/25 | 626 8/8 | 910,200 5/11 | 128億5561万 | 89億547万 | +11.54% 12/29 | -10.52% 5/31 |
| 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 | +17.61% 3/19 | -6.69% 10/4 |
| 2025年 5月期 | 957 6/20 | 716 8/5 | 361,700 6/21 | 136億2439万 | 101億9337万 | +8.65% 3/19 | -8.43% 8/5 |
| 2026年 5月期 | 913 6/17 | 791 12/22 | 227,100 6/23 | 129億9798万 | 112億6112万 | +41.84% 6/24 | -6.66% 5/18 |
| 最新 | 1,240 2026/7/6 | 274,900 | 176億5333万 | +23.75% 1,002 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- 11%（1.11倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- 22%（1.22倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/12/30 vs 2023/12/29
- 3%（1.03倍）
- 2025/12/30 vs 2024/12/30
- 1%（1.01倍）
- 2026/07/06 vs 2025/12/30
- 51%（1.51倍）
- 過去安値
471円（2020/03/13） - 163%（2.63倍）
1,240円（7/6）
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。
