| 2026 |
| 09/29 | 1,246 | 1,250 | 1,246 | 1,249 | +0.24% | 12,700 | - | 0% |
| 09/28 | 1,248 | 1,249 | 1,246 | 1,246 | 0% | 20,500 | - | -0.24% |
| 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 | （IR情報）15:30 2027年5月期第1四半期決算短信〔日本基準〕(連結) |
| 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 | （IR情報）15:30 主要株主の異動に関するお知らせ |
| 09/14 | 1,249 | 1,253 | 1,249 | 1,249 | 0% | 7,600 | - | 0% |
| 09/11 | （5%ルール）廣岡聖司（0%）三原色（0%）青空商事（0%）米原まき（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 | （IR情報）15:30 臨時株主総会招集のための基準日設定に関するお知らせ |
| 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% |
| 08/12 | （5%ルール）テラ（51.21%）富山浩樹（0.08%）トミーコーポレーション（34.94%） |
| 08/10 | （5%ルール）テラ（51.21%）富山光惠（0.01%）富山浩樹（0.08%）トミーコーポレーション（34.94%） |
| 08/10 | 1,247 | 1,252 | 1,247 | 1,251 | +0.32% | 46,200 | - | +0.4% |
| 08/10 | （5%ルール）テラ（51.21%）富山浩樹（0.08%）トミーコーポレーション（34.94%） |
| 08/07 | （IR情報）15:30 当社子会社による当社親会社からの資金の借入れ及び取引先金融機関への借入金の返済に関するお知らせ |
| 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 | （IR情報）16:30 テラ株式会社による当社株式に対する公開買付けの結果並びに親会社、主要株主である筆頭株主及び主要株主の異動に関するお知らせ |
| 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 | （5%ルール）廣岡聖司（6.42%）三原色（8.37%）青空商事（3.49%）米原まき（5.84%） |
| 07/17 | （IR情報）15:30 (変更)テラによる公開買付届出書の訂正届出書に伴う「サツドラホールディングスの普通株式に対する公開買付けの開始に関するお知らせ」の変更に関するお知らせ |
| 07/17 | （IR情報）15:30 (変更)「MBOの実施及び応募の推奨に関するお知らせ」の一部変更について |
| 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 | （5%ルール）廣岡聖司（6.24%）三原色（8.35%）青空商事（3.49%）米原まき（5.79%） |
| 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 | （IR情報）15:30 取締役候補者の選任に関するお知らせ |
| 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 | （5%ルール）廣岡聖司（5.92%）三原色（7.87%）青空商事（3.41%）米原まき（5.42%） |
| 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 | （5%ルール）廣岡聖司（5.52%）三原色（7.7%）青空商事（2.81%）米原まき（5.34%） |
| 06/26 | （5%ルール）富山光惠（0.01%）富山浩樹（0.08%）トミーコーポレーション（34.94%） |
| 06/26 | （5%ルール）富山光惠（0%）富山浩樹（0%）富山睦浩(相続人代表富山浩樹)（0.01%）トミーコーポレーション（0%） |
| 06/26 | （5%ルール）廣岡聖司（5.04%）三原色（7.23%）青空商事（1.78%）米原まき（5.14%） |
| 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 | （IR情報）17:30 MBOの実施及び応募の推奨に関するお知らせ |
| 06/19 | （IR情報）17:30 テラ株式会社によるサツドラホールディングス株式会社(証券コード:3544)の普通株式に対する公開買付けの開始に関するお知らせ |
| 06/19 | （IR情報）17:30 役員報酬の一部自主返納に関するお知らせ |
| 06/19 | （IR情報）17:30 中期経営計画の取下げに関するお知らせ |
| 06/19 | （IR情報）17:30 特別損失の計上及び業績予想値と決算値との差異に関するお知らせ |
| 06/19 | （IR情報）17:30 2026年5月期決算短信〔日本基準〕(連結) |
| 06/19 | （IR情報）17:30 2026年5月期の期末配当予想の修正(無配)及び株主優待制度の廃止に関するお知らせ |
| 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 | （IR情報）15:30 内部調査委員会の調査報告書受領に関するお知らせ |
| 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 | （5%ルール）廣岡聖司（4.83%）三原色（7.02%）青空商事（1.48%）米原まき（4.33%） |
| 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 | （IR情報）15:30 内部調査委員会の設置に関するお知らせ |
| 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% |
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。
