日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
06/19	16:00 ストックオプション(新株予約権)の発行に関するお知らせ
06/18	1,490	1,496	1,487	1,496	+0.13%	4,900	326億1137万	+1.01%
06/17	1,496	1,496	1,484	1,494	+0.54%	13,400	325億6778万	+0.95%
06/16	1,480	1,491	1,476	1,486	+0.61%	13,300	323億9338万	+0.34%
06/13	1,477	1,477	1,460	1,477	0%	24,500	321億9719万	-0.4%
06/12	1,485	1,485	1,472	1,477	-0.4%	12,200	321億9719万	-0.54%
06/11	1,479	1,485	1,476	1,483	+0.27%	10,500	323億2799万	-0.27%
06/10	1,491	1,495	1,478	1,479	-0.74%	12,700	322億4079万	-0.54%
06/09	1,503	1,503	1,482	1,490	-0.73%	10,100	324億8058万	+0.27%
06/06	1,503	1,516	1,496	1,501	-0.46%	15,400	327億2037万	+1.08%
06/05	1,495	1,513	1,495	1,508	+0.6%	11,300	328億7296万	+1.62%
06/04	1,493	1,511	1,487	1,499	+0.33%	7,500	326億7677万	+1.01%
06/03	1,505	1,505	1,488	1,494	-0.73%	10,700	325億6778万	+0.88%
06/02	1,505	1,510	1,491	1,505	-0.46%	11,300	328億757万	+1.83%
05/30	1,488	1,513	1,480	1,512	+0.87%	16,200	329億6016万	+2.51%
05/29	1,486	1,500	1,486	1,499	+1.15%	14,100	326億7677万	+1.9%
05/28	1,505	1,505	1,480	1,482	-0.27%	15,500	323億619万	+1.02%
05/27	1,480	1,486	1,473	1,486	+1.23%	13,000	323億9338万	+1.57%
05/26	1,470	1,480	1,466	1,468	+0.14%	8,500	320億100万	+0.69%
05/23	1,452	1,469	1,452	1,466	+1.31%	11,300	319億5740万	+0.89%
05/22	1,451	1,452	1,442	1,447	-0.96%	17,100	315億4322万	-0.14%
05/21	1,454	1,463	1,449	1,461	+1.25%	11,300	318億4841万	+1.11%
05/20	1,465	1,470	1,443	1,443	-1.23%	23,700	314億5602万	+0.14%
05/19	1,459	1,462	1,447	1,461	+0.14%	17,400	318億4841万	+1.67%
05/16	1,456	1,462	1,446	1,459	+0.21%	12,800	318億481万	+2.1%
05/15	1,467	1,468	1,450	1,456	-1.56%	17,700	317億3941万	+2.32%
05/14	13:30 剰余金の配当に関するお知らせ
05/14	13:30 2025年3月期決算説明資料及び第三次中期経営計画2024年度進捗に関する事項
05/14	1,527	1,527	1,460	1,479	-2.44%	52,300	322億4079万	+4.6%
05/13	1,542	1,549	1,516	1,516	-1.17%	13,500	330億4735万	+7.59%
05/12	1,526	1,541	1,515	1,534	+0.66%	21,900	334億3974万	+9.1%
05/09	1,522	1,599	1,498	1,524	+0.07%	103,300	332億2175万	+8.7%
05/08	14:30 配当方針の変更に関するお知らせ
05/08	11:30 期末配当予想の修正(増額)に関するお知らせ
05/08	11:30 2025年3月期決算短信〔日本基準〕(連結)
05/08	11:30 第三次中期経営計画（2023 年度～2025 年度）の進捗及び配当方針の変更に関するお知らせ
05/08	1,495	1,561	1,472	1,523	+2.42%	65,300	331億9995万	+8.79%
05/07	1,459	1,500	1,439	1,487	+2.34%	59,900	324億1518万	+6.29%
05/02	1,454	1,478	1,443	1,453	-0.34%	26,100	316億7401万	+3.79%
05/01	1,470	1,471	1,447	1,458	-0.82%	13,500	317億8301万	+3.7%
04/30	1,488	1,488	1,444	1,470	-2.46%	33,800	320億4460万	+4.18%
04/28	1,433	1,507	1,433	1,507	+5.16%	14,400	328億5116万	+6.43%
04/25	1,415	1,433	1,415	1,433	+1.42%	8,000	312億3803万	+0.99%
04/24	1,430	1,435	1,403	1,413	-1.19%	11,100	308億205万	-0.77%
04/23	1,427	1,437	1,415	1,430	+1.13%	20,600	311億7264万	-0.07%
04/22	1,400	1,420	1,400	1,414	+1%	12,400	308億2385万	-1.6%
04/21	1,395	1,404	1,388	1,400	+0.07%	14,100	305億1867万	-2.91%
04/18	1,366	1,399	1,366	1,399	+3.32%	15,200	304億9687万	-3.38%
04/17	1,341	1,359	1,341	1,354	+0.97%	7,200	295億1591万	-6.81%
04/16	1,355	1,355	1,338	1,341	-0.81%	10,800	292億3252万	-8.21%
04/15	1,370	1,370	1,352	1,352	-1.02%	8,100	294億7231万	-7.9%
04/14	1,360	1,367	1,352	1,366	+1.41%	9,400	297億7750万	-7.45%
04/11	1,301	1,350	1,287	1,347	-0.37%	18,000	293億6332万	-9.17%
04/10	1,373	1,373	1,323	1,352	+7.9%	22,900	294億7231万	-9.32%
04/09	1,288	1,288	1,244	1,253	-4.42%	46,100	273億1420万	-16.3%
04/08	1,310	1,350	1,296	1,311	+5.22%	43,500	285億7855万	-13.01%
04/07	1,264	1,291	1,225	1,246	-7.84%	41,200	271億6161万	-17.7%
04/04	1,377	1,388	1,331	1,352	-4.72%	48,300	294億7231万	-11.23%
04/03	1,400	1,425	1,400	1,419	-2.07%	31,500	309億3285万	-7.13%
04/02	1,474	1,474	1,444	1,449	-2.03%	27,200	315億8682万	-5.17%
04/01	1,503	1,504	1,479	1,479	-0.4%	12,500	322億4079万	-3.27%
03/31	1,501	1,508	1,480	1,485	-2.88%	19,500	323億7158万	-2.81%
03/28	1,541	1,566	1,526	1,529	-3.78%	34,200	333億3074万	+0.13%
03/27	1,590	1,591	1,574	1,589	-0.31%	28,000	346億3869万	+4.2%
03/26	1,588	1,595	1,580	1,594	+0.25%	28,900	347億4768万	+4.73%
03/25	1,575	1,590	1,575	1,590	+1.27%	9,200	346億6048万	+4.81%
03/24	1,587	1,587	1,558	1,570	-0.51%	16,700	342億2450万	+3.7%
03/21	1,570	1,585	1,555	1,578	0%	16,400	343億9890万	+4.43%
03/19	1,579	1,580	1,570	1,578	-0.06%	24,600	343億9890万	+4.64%
03/18	1,560	1,587	1,560	1,579	+1.87%	23,600	344億2069万	+4.92%
03/17	1,540	1,550	1,526	1,550	+1.17%	14,900	337億8852万	+3.13%
03/14	1,529	1,546	1,519	1,532	-0.13%	23,000	333億9614万	+2%
03/13	15:00 役員の異動に関するお知らせ
03/13	1,537	1,545	1,530	1,534	-0.52%	7,200	334億3974万	+2.13%
03/12	1,522	1,544	1,522	1,542	+1.31%	9,000	336億1413万	+2.8%
03/11	1,542	1,542	1,512	1,522	-1.55%	11,100	331億7815万	+1.81%
03/10	1,549	1,558	1,540	1,546	+0.59%	16,600	337億133万	+3.62%
03/07	1,538	1,553	1,520	1,537	-0.65%	19,800	335億513万	+3.29%
03/06	1,520	1,547	1,520	1,547	+1.98%	21,200	337億2313万	+4.32%
03/05	1,495	1,518	1,491	1,517	+1.81%	20,400	330億6915万	+2.64%
03/04	1,489	1,498	1,479	1,490	+0.4%	22,000	324億8058万	+1.02%
03/03	1,488	1,499	1,475	1,484	+0.41%	21,400	323億4979万	+0.88%
02/28	1,469	1,482	1,458	1,478	+0.54%	15,300	322億1899万	+0.75%
02/27	1,455	1,470	1,435	1,470	+1.94%	16,800	320億4460万	+0.41%
02/26	1,452	1,453	1,436	1,442	-0.69%	18,900	314億3423万	-1.3%
02/25	1,455	1,472	1,444	1,452	-0.21%	21,000	316億5222万	-0.55%
02/21	1,473	1,479	1,448	1,455	-1.22%	19,500	317億1761万	-0.21%
02/20	1,488	1,488	1,469	1,473	-1.01%	19,100	321億1000万	+1.17%
02/19	1,501	1,515	1,486	1,488	-0.53%	14,400	324億3698万	+2.41%
02/18	1,487	1,508	1,487	1,496	+0.67%	11,200	326億1137万	+3.17%
02/17	1,510	1,512	1,486	1,486	-0.67%	10,400	323億9338万	+2.7%
02/14	1,527	1,527	1,460	1,496	-1.12%	19,100	326億1137万	+3.53%
02/13	1,492	1,520	1,492	1,513	+1.41%	12,300	329億8196万	+4.85%
02/12	1,523	1,523	1,491	1,492	-1.06%	20,800	325億2418万	+3.54%
02/10	1,513	1,528	1,506	1,508	-1.05%	12,700	328億7296万	+4.72%
02/07	1,535	1,540	1,522	1,524	-0.72%	12,300	332億2175万	+5.83%
02/06	1,518	1,556	1,518	1,535	+1.39%	19,800	334億6154万	+6.67%
02/05	1,505	1,527	1,491	1,514	+1.68%	39,700	330億376万	+5.43%
02/04	13:30 通期連結業績予想及び配当予想の修正に関するお知らせ
02/04	13:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/04	1,441	1,505	1,425	1,489	+5.6%	82,200	324億5878万	+3.84%
02/03	1,452	1,452	1,410	1,410	-3.16%	21,200	307億3666万	-1.61%
01/31	1,453	1,458	1,435	1,456	+0.69%	10,400	317億3941万	+1.53%
01/30	1,426	1,447	1,425	1,446	+1.69%	18,600	315億2142万	+0.91%
01/29	1,429	1,431	1,420	1,422	-0.07%	12,100	309億9824万	-0.63%
01/28	1,413	1,435	1,413	1,423	0%	11,900	310億2004万	-0.49%
01/27	1,411	1,427	1,404	1,423	+2.08%	11,600	310億2004万	-0.49%
01/24	1,401	1,411	1,389	1,394	-0.5%	13,100	303億8787万	-2.45%
01/23	1,391	1,428	1,388	1,401	+0.57%	18,900	305億4046万	-1.96%
01/22	1,401	1,404	1,385	1,393	+0.22%	23,200	303億6607万	-2.52%

8065 佐藤商事

IR情報

2025/01/22～2025/06/18

IR情報＆株価推移

開示資料

決算

株式

チャート