- 8065
- 2026/10/02
- 時価
- 639億円
- PER 予
- 7.51倍
- 2010年以降
- 赤字-10.1倍
（2010-2026年） - PBR
- 0.78倍
- 2010年以降
- 0.32-0.74倍
（2010-2026年） - 配当 予
- 3.58%
- ROE 予
- 10.34%
- ROA 予
- 4.44%
- 資料
- Link
- CSV,JSON
佐藤商事（8065）の株価チャート
株価
10/2
- 前日 (10/1)
- 2,974
- 始値
- 2,945
- 高値
- 2,984
- 安値
- 2,902
- 終値 -1.31%
- 2,935
- 出来高 -2.79%
- 90,600
乖離率
- 株価（5日）
移動平均値 - -1.31%
2,974 - 株価（25日）
移動平均値 - -10.9%
3,294 - 出来高（5日）
移動平均値 - -13.07%
104,220
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 2,945 | 2,984 | 2,902 | 2,935 | -1.31% | 90,600 | - | -10.9% | - | - |
| 10/01 | 2,963 | 2,974 | 2,925 | 2,974 | +0.81% | 93,200 | - | -10.53% | - | - |
| 09/30 | 2,961 | 2,961 | 2,901 | 2,950 | 0% | 124,200 | - | -11.99% | - | - |
| 09/29 | 3,010 | 3,010 | 2,932 | 2,950 | -3.59% | 102,500 | - | -12.75% | - | - |
| 09/28 | 3,125 | 3,125 | 3,060 | 3,060 | -2.24% | 110,600 | - | -10.32% | - | - |
| 09/25 | 3,100 | 3,150 | 3,100 | 3,130 | +0.97% | 55,400 | - | -8.91% | - | - |
| 09/24 | 3,130 | 3,140 | 3,090 | 3,100 | +0.32% | 108,800 | - | -10.56% | - | - |
| 09/18 | 3,100 | 3,105 | 3,035 | 3,090 | +0.98% | 173,700 | - | -11.76% | - | - |
| 09/17 | 3,065 | 3,130 | 3,045 | 3,060 | +0.16% | 104,800 | - | -13.46% | - | - |
| 09/16 | 3,050 | 3,095 | 3,015 | 3,055 | +1.33% | 179,100 | - | -14.23% | - | - |
| 09/15 | 3,020 | 3,090 | 2,983 | 3,015 | -0.17% | 213,800 | - | -15.85% | - | - |
| 09/14 | 3,115 | 3,150 | 2,967 | 3,020 | -3.82% | 447,000 | - | -16.11% | - | - |
| 09/11 | 3,325 | 3,340 | 3,100 | 3,140 | -8.32% | 574,400 | - | -13.33% | - | - |
| 09/10 | 3,300 | 3,455 | 3,255 | 3,425 | +3.32% | 95,500 | - | -5.93% | - | - |
| 09/09 | 3,360 | 3,495 | 3,295 | 3,315 | 0% | 326,800 | - | -9.05% | - | - |
| 09/08 | 3,520 | 3,530 | 3,285 | 3,315 | -6.09% | 193,600 | - | -9.15% | - | - |
| 09/07 | 3,575 | 3,610 | 3,465 | 3,530 | -0.84% | 119,400 | - | -3.42% | - | - |
| 09/04 | 3,610 | 3,610 | 3,525 | 3,560 | -2.06% | 52,000 | - | -2.31% | - | - |
| 09/03 | 3,625 | 3,670 | 3,580 | 3,635 | +0.41% | 37,700 | - | +0.39% | - | - |
| 09/02 | 3,655 | 3,685 | 3,600 | 3,620 | -2.69% | 72,900 | - | +0.75% | - | - |
| 09/01 | 3,665 | 3,740 | 3,630 | 3,720 | +1.09% | 57,900 | - | +4.29% | - | - |
| 08/31 | 3,670 | 3,695 | 3,600 | 3,680 | -0.67% | 47,000 | - | +3.95% | - | - |
| 08/28 | 3,680 | 3,815 | 3,680 | 3,705 | +0.27% | 93,700 | - | +5.44% | - | - |
| 08/27 | 3,705 | 3,760 | 3,645 | 3,695 | +0.68% | 52,700 | - | +5.9% | - | - |
| 08/26 | 3,670 | 3,740 | 3,660 | 3,670 | -0.41% | 50,400 | - | +5.98% | - | - |
| 08/25 | 3,670 | 3,700 | 3,630 | 3,685 | +0.41% | 42,100 | - | +7.18% | - | - |
| 08/24 | 3,685 | 3,780 | 3,650 | 3,670 | -0.54% | 48,200 | - | +7.66% | - | - |
| 08/21 | 3,670 | 3,705 | 3,595 | 3,690 | -0.4% | 43,200 | - | +9.07% | - | - |
| 08/20 | 3,695 | 3,745 | 3,660 | 3,705 | +0.95% | 47,000 | - | +10.33% | - | - |
| 08/19 | 3,750 | 3,830 | 3,610 | 3,670 | -5.66% | 108,600 | - | +10.24% | - | - |
| 08/18 | 3,985 | 3,990 | 3,830 | 3,890 | -2.75% | 94,600 | - | +17.88% | - | - |
| 08/17 | 3,950 | 4,095 | 3,900 | 4,000 | +1.91% | 100,900 | - | +22.55% | - | - |
| 08/14 | 3,710 | 3,975 | 3,690 | 3,925 | +5.37% | 132,600 | - | +21.67% | - | - |
| 08/13 | 3,600 | 3,750 | 3,555 | 3,725 | +4.63% | 98,900 | - | +17.03% | - | - |
| 08/12 | 3,490 | 3,575 | 3,370 | 3,560 | +3.49% | 69,300 | - | +13.09% | - | - |
| 08/10 | 3,540 | 3,590 | 3,435 | 3,440 | -4.31% | 39,300 | - | +10.22% | - | - |
| 08/07 | 3,595 | 3,630 | 3,545 | 3,595 | 0% | 25,700 | - | +16.04% | - | - |
| 08/06 | 3,525 | 3,635 | 3,490 | 3,595 | +1.99% | 32,900 | - | +17.18% | - | - |
| 08/05 | 3,445 | 3,550 | 3,445 | 3,525 | +3.22% | 46,500 | - | +16.03% | - | - |
| 08/04 | 3,500 | 3,545 | 3,390 | 3,415 | -1.44% | 60,300 | - | +13.46% | - | - |
| 08/03 | 3,320 | 3,510 | 3,215 | 3,465 | +6.62% | 88,600 | - | +16% | - | - |
| 07/31 | 3,060 | 3,470 | 2,988 | 3,250 | +8.15% | 186,300 | - | +9.69% | - | - |
| 07/30 | 2,918 | 3,005 | 2,890 | 3,005 | +2.49% | 41,300 | - | +1.83% | - | - |
| 07/29 | 2,974 | 2,975 | 2,835 | 2,932 | -1.38% | 70,900 | - | -0.61% | - | - |
| 07/28 | 3,005 | 3,010 | 2,950 | 2,973 | -2.2% | 29,700 | - | +0.64% | - | - |
| 07/27 | 3,050 | 3,050 | 3,005 | 3,040 | +0.33% | 17,900 | - | +2.74% | - | - |
| 07/24 | 3,070 | 3,070 | 2,997 | 3,030 | -1.62% | 25,400 | - | +2.23% | - | - |
| 07/23 | 3,065 | 3,090 | 3,035 | 3,080 | +1.32% | 23,700 | - | +3.67% | - | - |
| 07/22 | 3,085 | 3,110 | 3,035 | 3,040 | +0.16% | 40,200 | - | +2.15% | - | - |
| 07/21 | 3,015 | 3,070 | 2,931 | 3,035 | +1.88% | 46,800 | - | +1.74% | - | - |
| 07/17 | 3,020 | 3,035 | 2,892 | 2,979 | -1.19% | 63,600 | - | -0.4% | - | - |
| 07/16 | 3,045 | 3,065 | 3,000 | 3,015 | -1.79% | 30,000 | - | +0.57% | - | - |
| 07/15 | 3,020 | 3,070 | 2,995 | 3,070 | +2.92% | 25,000 | - | +2.3% | - | - |
| 07/14 | 2,929 | 3,035 | 2,909 | 2,983 | +1.84% | 35,600 | - | -0.67% | - | - |
| 07/13 | 3,025 | 3,050 | 2,919 | 2,929 | -2.04% | 39,000 | - | -2.76% | - | - |
| 07/10 | 3,060 | 3,105 | 2,983 | 2,990 | -2.13% | 50,800 | - | -1.09% | - | - |
| 07/09 | 2,908 | 3,075 | 2,908 | 3,055 | +6.89% | 75,100 | - | +0.66% | - | - |
| 07/08 | 2,863 | 2,898 | 2,849 | 2,858 | +0.32% | 41,500 | - | -6.11% | - | - |
| 07/07 | 2,869 | 2,930 | 2,836 | 2,849 | -0.66% | 19,400 | - | -6.96% | - | - |
| 07/06 | 2,891 | 2,915 | 2,862 | 2,868 | -0.38% | 18,800 | - | -6.76% | - | - |
| 07/03 | 2,838 | 2,892 | 2,838 | 2,879 | +1.27% | 22,700 | - | -6.86% | - | - |
| 07/02 | 2,860 | 2,898 | 2,812 | 2,843 | +0.04% | 25,100 | - | -8.44% | - | - |
| 07/01 | 2,800 | 2,878 | 2,800 | 2,842 | +1.03% | 38,100 | - | -8.97% | - | - |
| 06/30 | 2,850 | 2,851 | 2,801 | 2,813 | -1.09% | 27,500 | - | -10.33% | - | - |
| 06/29 | 2,874 | 2,890 | 2,765 | 2,844 | -1.08% | 94,200 | - | -9.86% | - | - |
| 06/26 | 2,930 | 2,934 | 2,819 | 2,875 | -2.24% | 59,700 | - | -9.31% | - | - |
| 06/25 | 3,030 | 3,030 | 2,920 | 2,941 | -1.44% | 45,900 | - | -7.49% | - | - |
| 06/24 | 3,025 | 3,100 | 2,975 | 2,984 | -1.84% | 38,800 | - | -6.31% | - | - |
| 06/23 | 3,125 | 3,195 | 3,040 | 3,040 | -1.94% | 35,300 | - | -4.7% | - | - |
| 06/22 | 3,170 | 3,170 | 3,055 | 3,100 | -2.05% | 42,100 | - | -2.94% | - | - |
| 06/19 | 3,230 | 3,300 | 3,160 | 3,165 | -1.4% | 41,200 | - | -0.94% | - | - |
| 06/18 | 3,190 | 3,250 | 3,190 | 3,210 | +0.63% | 14,400 | - | +0.53% | - | - |
| 06/17 | 3,225 | 3,260 | 3,160 | 3,190 | -1.09% | 22,200 | - | -0.09% | - | - |
| 06/16 | 3,195 | 3,240 | 3,180 | 3,225 | -0.31% | 19,600 | - | +0.91% | - | - |
| 06/15 | 3,200 | 3,265 | 3,200 | 3,235 | +2.7% | 17,900 | - | +1.22% | - | - |
| 06/12 | 3,105 | 3,215 | 3,085 | 3,150 | +1.94% | 39,900 | - | -1.28% | - | - |
| 06/11 | 3,100 | 3,115 | 2,995 | 3,090 | -0.96% | 22,300 | - | -3.13% | - | - |
| 06/10 | 3,180 | 3,240 | 3,110 | 3,120 | -2.95% | 39,000 | - | -2.19% | - | - |
| 06/09 | 3,190 | 3,225 | 3,165 | 3,215 | +0.47% | 24,400 | - | +1.2% | - | - |
| 06/08 | 3,205 | 3,265 | 3,165 | 3,200 | -2.88% | 71,000 | - | +1.33% | - | - |
| 06/05 | 3,300 | 3,320 | 3,260 | 3,295 | +0.46% | 28,200 | - | +4.97% | - | - |
| 06/04 | 3,250 | 3,300 | 3,220 | 3,280 | -0.61% | 19,900 | - | +5.3% | - | - |
| 06/03 | 3,250 | 3,330 | 3,215 | 3,300 | +2.96% | 35,600 | - | +6.73% | - | - |
| 06/02 | 3,205 | 3,240 | 3,150 | 3,205 | -0.77% | 72,100 | - | +4.47% | - | - |
| 06/01 | 3,265 | 3,290 | 3,180 | 3,230 | -0.31% | 47,300 | - | +5.97% | - | - |
| 05/29 | 3,280 | 3,325 | 3,240 | 3,240 | -0.92% | 49,800 | - | +7% | - | - |
| 05/28 | 3,195 | 3,270 | 3,120 | 3,270 | +1.55% | 55,600 | - | +8.71% | - | - |
| 05/27 | 3,260 | 3,290 | 3,180 | 3,220 | -1.23% | 37,300 | - | +7.8% | - | - |
| 05/26 | 3,205 | 3,270 | 3,170 | 3,260 | +1.72% | 31,900 | - | +9.8% | - | - |
| 05/25 | 3,370 | 3,400 | 3,155 | 3,205 | +3.55% | 128,500 | - | +8.9% | - | - |
| 05/22 | 3,130 | 3,140 | 3,085 | 3,095 | -0.16% | 15,700 | - | +5.99% | - | - |
| 05/21 | 3,150 | 3,150 | 3,060 | 3,100 | -0.16% | 37,200 | - | +6.97% | - | - |
| 05/20 | 3,135 | 3,150 | 3,060 | 3,105 | -0.96% | 66,700 | - | +8.08% | - | - |
| 05/19 | 3,150 | 3,225 | 3,135 | 3,135 | -0.16% | 41,800 | - | +10.12% | - | - |
| 05/18 | 3,120 | 3,195 | 3,080 | 3,140 | +0.64% | 42,000 | - | +11.35% | - | - |
| 05/15 | 3,190 | 3,225 | 3,075 | 3,120 | -2.19% | 43,100 | - | +11.79% | - | - |
| 05/14 | 3,275 | 3,285 | 3,190 | 3,190 | -2.3% | 22,400 | - | +15.5% | - | - |
| 05/13 | 3,245 | 3,285 | 3,180 | 3,265 | +1.24% | 29,200 | - | +19.55% | - | - |
| 05/12 | 3,150 | 3,250 | 3,150 | 3,225 | +3.37% | 36,400 | - | +19.58% | - | - |
| 05/11 | 3,170 | 3,170 | 3,030 | 3,120 | -0.16% | 54,500 | - | +17.03% | - | - |
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 | |
| 2008年 3月期 | 1,189 6/25 6/22 | 621 1/18 | 99,800 12/3 | - | - | +11.92% 6/22 | -18.87% 1/22 |
| 2009年 3月期 | 950 5/21 | 478 10/10 | 126,100 6/20 | - | - | +23.7% 5/21 | -30.53% 10/10 |
| 2010年 3月期 | 586 4/20 | 408 11/27 | 43,500 6/2 | - | - | +16.83% 3/26 | -11.56% 11/27 |
| 2011年 3月期 | 617 4/27 | 382 3/15 | 49,900 4/28 | 134億4443万 | 83億2378万 | +10.74% 1/18 | -24.33% 3/15 |
| 2012年 3月期 | 626 3/30 | 421 6/7 6/6 | 40,200 7/6 | 136億4054万 | 91億7359万 | +12.58% 7/5 | -9% 8/9 |
| 2013年 3月期 | 619 4/2 | 466 10/16 | 62,900 3/11 | 134億8801万 | 101億5414万 | +12.03% 11/27 | -10.62% 6/4 |
| 2014年 3月期 | 749 1/20 | 512 6/17 6/14 他2件 | 55,500 12/13 | 163億2748万 | 111億5648万 | +9.98% 1/16 | -11.15% 6/13 |
| 2015年 3月期 | 872 3/24 | 618 5/12 | 64,400 11/6 | 190億877万 | 134億7181万 | +9.29% 11/6 | -10.66% 10/17 |
| 2016年 3月期 | 846 6/25 | 600 2/12 | 45,500 3/29 | 184億4199万 | 130億7943万 | +7.93% 3/15 | -13.31% 2/12 |
| 2017年 3月期 | 945 3/21 | 590 7/8 | 33,800 2/24 | 206億10万 | 128億6143万 | +7.02% 9/29 | -9.68% 4/13 |
| 2018年 3月期 | 1,381 12/27 | 800 4/14 | 82,900 11/7 | 301億448万 | 174億3924万 | +10.88% 8/7 | -13.92% 2/6 |
| 2019年 3月期 | 1,519 6/22 | 812 12/25 | 169,500 6/22 | 331億1275万 | 177億82万 | +20.51% 6/22 | -13.09% 10/26 |
| 2020年 3月期 | 1,087 4/4 | 642 3/13 | 101,200 4/4 | 236億9556万 | 139億9499万 | +18.44% 3/27 | -22.36% 3/13 |
| 2021年 3月期 | 1,216 3/22 3/19 | 718 4/3 | 213,500 12/18 | 265億764万 | 156億5171万 | +15.04% 3/19 | -10.49% 12/18 |
| 2022年 3月期 | 1,322 11/4 | 964 4/30 | 308,400 9/16 | 288億1834万 | 210億1428万 | +9.85% 8/2 | -9.89% 11/30 |
| 2023年 3月期 | 1,538 3/9 | 1,056 4/28 4/12 | 100,800 10/28 | 335億2693万 | 230億1979万 | +10.34% 3/8 | -6.63% 4/6 |
| 2024年 3月期 | 1,852 3/27 | 1,316 4/10 | 292,000 12/15 | 403億7184万 | 286億8754万 | +9.22% 2/19 | -8.23% 10/4 |
| 2025年 3月期 | 1,799 4/11 | 1,267 8/5 | 82,200 2/4 | 392億1649万 | 276億1939万 | +6.83% 12/27 | -20.88% 8/5 |
| 2026年 3月期 | 2,538 2/27 | 1,225 4/7 | 167,600 9/25 | 553億2598万 | 267億383万 | +19.02% 5/7 | -6.26% 3/9 |
| 最新 | 2,935 2026/10/2 | 90,600 | 639億8021万 | -10.9% 3,294 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/23
- 34%（1.34倍）
- 1985/12/28 vs 1984/12/28
- 20%（1.2倍）
- 1986/12/27 vs 1985/12/28
- 4%（1.04倍）
- 1987/12/26 vs 1986/12/27
- 58%（1.58倍）
- 1988/12/28 vs 1987/12/26
- 39%（1.39倍）
- 1989/12/29 vs 1988/12/28
- 104%（2.04倍）
- 1990/12/28 vs 1989/12/29
- -46%（0.54倍）
- 1991/12/30 vs 1990/12/28
- -10%（0.9倍）
- 1992/12/30 vs 1991/12/30
- -42%（0.58倍）
- 1993/12/30 vs 1992/12/30
- 22%（1.22倍）
- 1994/12/28 vs 1993/12/30
- 28%（1.28倍）
- 1995/12/28 vs 1994/12/28
- -10%（0.9倍）
- 1996/12/26 vs 1995/12/28
- -15%（0.85倍）
- 1997/12/29 vs 1996/12/26
- -24%（0.76倍）
- 1998/12/29 vs 1997/12/29
- -39%（0.61倍）
- 1999/12/29 vs 1998/12/29
- 34%（1.34倍）
- 2000/12/26 vs 1999/12/29
- -6%（0.94倍）
- 2001/12/28 vs 2000/12/26
- 9%（1.09倍）
- 2002/12/27 vs 2001/12/28
- -28%（0.72倍）
- 2003/12/30 vs 2002/12/27
- 53%（1.53倍）
- 2004/12/30 vs 2003/12/30
- 68%（1.68倍）
- 2005/12/30 vs 2004/12/30
- 117%（2.17倍）
- 2006/12/29 vs 2005/12/30
- -28%（0.72倍）
- 2007/12/28 vs 2006/12/29
- -29%（0.71倍）
- 2008/12/30 vs 2007/12/28
- -29%（0.71倍）
- 2009/12/30 vs 2008/12/30
- -20%（0.8倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 29%（1.29倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 57%（1.57倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- 32%（1.32倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/12/30 vs 2023/12/29
- 3%（1.03倍）
- 2025/12/30 vs 2024/12/30
- 51%（1.51倍）
- 2026/10/02 vs 2025/12/30
- 30%（1.3倍）
- 過去安値
223円（2002/11/22） - 1216%（13.16倍）
2,935円（10/2）
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。
