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
10/01	2,677	2,712	2,664	2,707	+0.37%	92,000	-	-1.1%	-	-
09/30	2,660	2,707	2,650	2,697	+0.94%	107,300	-	-1.53%	-	-
09/29	2,678	2,680	2,646	2,672	-2.48%	108,600	-	-2.55%	-	-
09/28	2,750	2,755	2,728	2,740	+0.04%	119,300	-	-0.22%	-	-
09/25	2,718	2,748	2,687	2,739	+1.14%	132,500	-	-0.25%	-	-
09/24	2,655	2,712	2,655	2,708	+2%	93,600	-	-1.46%	-	-
09/18	2,682	2,682	2,642	2,655	-1.19%	86,100	-	-3.49%	-	-
09/17	2,665	2,693	2,665	2,687	+1.09%	73,100	-	-2.54%	-	-
09/16	2,663	2,681	2,645	2,658	-0.11%	61,900	-	-3.9%	-	-
09/15	2,669	2,681	2,656	2,661	+0.64%	97,000	-	-3.73%	-	-
09/14	2,629	2,648	2,620	2,644	+1.19%	71,500	-	-4.27%	-	-
09/11	2,595	2,623	2,586	2,613	-1.02%	96,000	-	-5.33%	-	-
09/10	2,683	2,685	2,628	2,640	-1.6%	102,800	-	-4.31%	-	-
09/09	2,675	2,695	2,656	2,683	-0.07%	107,000	-	-2.61%	-	-
09/08	2,750	2,756	2,682	2,685	-3.21%	105,400	-	-2.26%	-	-
09/07	2,780	2,781	2,745	2,774	-0.82%	103,500	-	+1.28%	-	-
09/04	2,780	2,797	2,757	2,797	+0.25%	76,800	-	+2.6%	-	-
09/03	2,820	2,821	2,778	2,790	-0.53%	88,500	-	+2.8%	-	-
09/02	2,856	2,856	2,805	2,805	-2.67%	105,000	-	+3.77%	-	-
09/01	2,830	2,896	2,830	2,882	+1.3%	146,300	-	+7.18%	-	-
08/31	2,851	2,865	2,829	2,845	-0.52%	105,000	-	+6.43%	-	-
08/28	2,845	2,871	2,829	2,860	+0.49%	93,300	-	+7.64%	-	-
08/27	2,795	2,858	2,795	2,846	+1.35%	123,200	-	+7.8%	-	-
08/26	2,819	2,833	2,800	2,808	-0.57%	112,900	-	+6.97%	-	-
08/25	2,763	2,834	2,746	2,824	+2.21%	186,000	-	+8.16%	-	-
08/24	2,781	2,789	2,759	2,763	+0.14%	117,800	-	+6.43%	-	-
08/21	2,760	2,770	2,740	2,759	-0.47%	120,900	-	+6.81%	-	-
08/20	2,756	2,795	2,756	2,772	+0.58%	133,300	-	+7.86%	-	-
08/19	2,785	2,785	2,739	2,756	-0.97%	165,000	-	+7.82%	-	-
08/18	2,790	2,800	2,763	2,783	-0.36%	201,600	-	+9.48%	-	-
08/17	2,785	2,867	2,782	2,793	+0.07%	237,900	-	+10.57%	-	-
08/14	2,891	2,940	2,763	2,791	-4.42%	399,100	-	+11.2%	-	-
08/13	2,950	2,950	2,851	2,920	+12.09%	585,100	-	+17.13%	-	-
08/12	2,610	2,632	2,584	2,605	-0.19%	123,600	-	+5.38%	-	-
08/10	2,613	2,618	2,583	2,610	+0.66%	103,100	-	+5.97%	-	-
08/07	2,572	2,594	2,566	2,593	+0.15%	143,900	-	+5.75%	-	-
08/06	2,558	2,602	2,546	2,589	+1.85%	142,100	-	+6.02%	-	-
08/05	2,478	2,558	2,476	2,542	+2.62%	228,900	-	+4.44%	-	-
08/04	2,493	2,493	2,463	2,477	-0.84%	104,500	-	+2.06%	-	-
08/03	2,450	2,498	2,406	2,498	+2.04%	197,600	-	+3.1%	-	-
07/31	2,487	2,487	2,439	2,448	-2.08%	161,100	-	+1.24%	-	-
07/30	2,477	2,509	2,463	2,500	+0.24%	111,800	-	+3.56%	-	-
07/29	2,500	2,504	2,469	2,494	+0.85%	119,800	-	+3.61%	-	-
07/28	2,440	2,483	2,440	2,473	-0.28%	119,500	-	+3.08%	-	-
07/27	2,460	2,480	2,460	2,480	+2.02%	82,700	-	+3.72%	-	-
07/24	2,417	2,444	2,405	2,431	-0.61%	163,600	-	+1.97%	-	-
07/23	2,454	2,459	2,425	2,446	-0.85%	92,100	-	+2.9%	-	-
07/22	2,482	2,497	2,461	2,467	0%	98,900	-	+4.09%	-	-
07/21	2,461	2,496	2,457	2,467	+0.82%	92,800	-	+4.4%	-	-
07/17	2,450	2,482	2,437	2,447	+0.62%	151,200	-	+3.86%	-	-
07/16	2,440	2,465	2,411	2,432	-0.65%	147,800	-	+3.49%	-	-
07/15	2,431	2,455	2,424	2,448	+1.07%	152,700	-	+4.39%	-	-
07/14	2,402	2,458	2,400	2,422	+1.25%	100,700	-	+3.5%	-	-
07/13	2,418	2,427	2,386	2,392	-0.13%	81,900	-	+2.44%	-	-
07/10	2,376	2,411	2,370	2,395	+0.67%	111,300	-	+2.75%	-	-
07/09	2,366	2,390	2,360	2,379	+0.17%	56,900	-	+2.23%	-	-
07/08	2,370	2,401	2,366	2,375	-0.75%	121,700	-	+2.15%	-	-
07/07	2,391	2,418	2,380	2,393	+0.97%	87,000	-	+3.1%	-	-
07/06	2,342	2,372	2,337	2,370	+1.59%	168,500	-	+2.38%	-	-
07/03	2,356	2,370	2,333	2,333	-0.98%	114,400	-	+1.04%	-	-
07/02	2,385	2,400	2,344	2,356	-0.72%	73,400	-	+2.26%	-	-
07/01	2,374	2,385	2,351	2,373	-0.13%	54,500	-	+3.31%	-	-
06/30	2,387	2,387	2,349	2,376	-0.25%	83,200	-	+3.76%	-	-
06/29	2,370	2,389	2,363	2,382	+0.51%	107,700	-	+4.43%	-	-
06/26	2,337	2,376	2,337	2,370	+1.2%	54,200	-	+4.22%	-	-
06/25	2,333	2,365	2,321	2,342	+0.9%	110,100	-	+3.22%	-	-
06/24	2,306	2,321	2,298	2,321	+0.96%	105,600	-	+2.52%	-	-
06/23	2,277	2,309	2,276	2,299	+0.74%	77,200	-	+1.82%	-	-
06/22	2,288	2,288	2,261	2,282	-0.35%	96,200	-	+1.24%	-	-
06/19	2,251	2,297	2,250	2,290	+0.97%	76,300	-	+1.82%	-	-
06/18	2,267	2,288	2,250	2,268	+0.04%	77,400	-	+1.07%	-	-
06/17	2,296	2,297	2,257	2,267	-0.74%	43,400	-	+1.21%	-	-
06/16	2,299	2,305	2,267	2,284	-0.65%	41,000	-	+2.19%	-	-
06/15	2,350	2,350	2,299	2,299	-0.35%	50,900	-	+3.14%	-	-
06/12	2,307	2,331	2,300	2,307	-0.22%	82,100	-	+3.78%	-	-
06/11	2,300	2,312	2,256	2,312	+0.26%	72,800	-	+4.33%	-	-
06/10	2,319	2,351	2,297	2,306	+0.09%	57,300	-	+4.39%	-	-
06/09	2,323	2,331	2,292	2,304	+0.35%	57,400	-	+4.73%	-	-
06/08	2,281	2,321	2,267	2,296	-0.26%	77,800	-	+4.79%	-	-
06/05	2,307	2,337	2,295	2,302	-0.3%	53,800	-	+5.4%	-	-
06/04	2,278	2,310	2,275	2,309	+0.7%	77,500	-	+6.16%	-	-
06/03	2,260	2,300	2,225	2,293	+2.27%	112,100	-	+5.86%	-	-
06/02	2,195	2,268	2,183	2,242	+1.04%	98,100	-	+3.84%	-	-
06/01	2,185	2,230	2,173	2,219	+1%	99,400	-	+3.07%	-	-
05/29	2,202	2,231	2,197	2,197	+0.18%	71,000	-	+2.14%	-	-
05/28	2,178	2,194	2,158	2,193	+0.6%	78,800	-	+2%	-	-
05/27	2,170	2,188	2,155	2,180	+0.46%	88,400	-	+1.4%	-	-
05/26	2,189	2,193	2,170	2,170	-1.32%	50,100	-	+0.84%	-	-
05/25	2,250	2,250	2,184	2,199	-2.01%	93,600	-	+2.09%	-	-
05/22	2,212	2,244	2,210	2,244	+1.72%	70,500	-	+4.03%	-	-
05/21	2,203	2,227	2,200	2,206	+1.24%	69,000	-	+2.22%	-	-
05/20	2,180	2,181	2,151	2,179	-1.09%	101,200	-	+0.83%	-	-
05/19	2,174	2,205	2,160	2,203	+2.04%	81,100	-	+1.71%	-	-
05/18	2,128	2,159	2,095	2,159	-0.05%	127,200	-	-0.6%	-	-
05/15	2,161	2,172	2,151	2,160	-0.05%	76,600	-	-0.78%	-	-
05/14	2,141	2,177	2,141	2,161	+0.89%	67,500	-	-0.92%	-	-
05/13	2,130	2,163	2,128	2,142	+0.42%	67,500	-	-2.01%	-	-
05/12	2,155	2,169	2,126	2,133	-0.84%	74,000	-	-2.65%	-	-
05/11	2,161	2,167	2,146	2,151	+0.05%	52,400	-	-2.09%	-	-
05/08	2,121	2,162	2,110	2,150	+1.03%	109,200	-	-2.32%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	1,350 3/31	710 4/1	913,000 8/12	432億157万	-	426億5755万 3/31
2011年 3月期	1,344 4/1	832 3/15	325,200 6/24	430億957万	266億2497万	351億6928万 3/31
2012年 3月期	1,249 3/27	860 11/17	165,400 3/29	399億6946万	275億2100万	372億8136万 3/30
2013年 3月期	1,747 2/28	1,000 6/5 6/4	336,000 2/6	559億604万	320億116万	542億4198万 3/29
2014年 3月期	2,640 1/20	1,511 4/2	457,800 4/30	881億9783万	483億5376万	765億3700万 3/31
2015年 3月期	3,105 9/18	2,133 5/21	402,600 10/30	1064億7924万	712億5984万	912億4224万 3/31
2016年 3月期	3,550 6/24 6/23	2,090 10/1	425,000 10/26	1238億8553万	729億3543万	803億2177万 3/31
2017年 3月期	2,676 12/14	1,761 6/28	418,400 8/8	934億4924万	614億9630万	795億2646万 3/31
2018年 3月期	3,785 1/18 1/17	2,236 4/17	918,300 4/18	1321億7690万	780億8389万	1128億1582万 3/30
2019年 3月期	3,855 9/27	2,350 12/25	868,300 8/6	1346億2138万	820億6491万	871億3093万 3/29
2020年 3月期	3,500 12/17	1,778 3/17	433,800 8/5	1222億2434万	620億8996万	712億5520万 3/31
2021年 3月期	2,972 3/29	1,895 4/6	495,100 2/10	1037億8593万	661億7575万	968億3100万 3/31
2022年 3月期	2,918 9/16	1,601 3/9	369,600 3/9	1019億18万	559億890万	578億8365万 3/31
2023年 3月期	2,396 3/8	1,621 4/18	336,500 11/10	836億7129万	566億733万	708億9949万 3/31
2024年 3月期	2,467 3/22	1,865 5/31	487,000 8/9	861億5070万	651億2811万	744億7185万 3/29
2025年 3月期	2,380 2/13	1,702 8/5	1,039,600 2/28	800億5354万	572億4837万	684億9760万 3/31
2026年 3月期	2,565 12/16	1,776 4/7	330,000 8/13	862億7619万	597億3743万	724億6100万 3/31
最新	2,707 2026/10/1		92,000	910億5249万

サトー（6287）の時価総額の推移

2026/05/08～2026/10/01

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート