日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
03/06	2,360	2,385	2,350	2,362	-1.67%	23,600	514億8935万	-2.28%
03/05	2,413	2,442	2,378	2,402	+3.71%	22,800	523億6131万	-0.58%
03/04	2,369	2,416	2,291	2,316	-6.2%	94,500	504億8659万	-4.06%
03/03	2,467	2,519	2,434	2,469	-0.88%	93,000	538億2185万	+2.28%
03/02	2,478	2,501	2,430	2,491	-0.76%	29,700	543億143万	+3.36%
02/27	2,493	2,538	2,479	2,510	+1.46%	25,500	547億1561万	+4.37%
02/26	2,439	2,507	2,433	2,474	+0.77%	87,100	539億3084万	+3.17%
02/25	2,462	2,469	2,442	2,455	-0.28%	18,700	535億1666万	+2.59%
02/24	2,450	2,467	2,422	2,462	+1.23%	16,600	536億6926万	+3.01%
02/20	2,446	2,447	2,410	2,432	-0.57%	17,200	530億1528万	+1.84%
02/19	2,443	2,455	2,424	2,446	+0.12%	24,900	533億2047万	+2.43%
02/18	2,423	2,460	2,403	2,443	+1.37%	20,400	532億5507万	+2.43%
02/17	2,417	2,449	2,397	2,410	-0.62%	13,100	525億3571万	+1.13%
02/16	2,432	2,449	2,409	2,425	-0.49%	21,600	528億6269万	+1.89%
02/13	2,496	2,531	2,418	2,437	-2.64%	41,300	531億2428万	+2.65%
02/12	2,446	2,532	2,446	2,503	+2.54%	34,200	545億6302万	+5.7%
02/10	2,435	2,482	2,430	2,441	+0.33%	21,600	532億1148万	+3.48%
02/09	2,434	2,450	2,400	2,433	+2.06%	29,200	530億3708万	+3.44%
02/06	2,375	2,391	2,362	2,384	+0.42%	34,200	519億6893万	+1.66%
02/05	2,374	2,396	2,334	2,374	+1.8%	46,700	517億5094万	+1.41%
02/04	13:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/04	2,490	2,534	2,277	2,332	-3.16%	152,700	508億3538万	-0.13%
02/03	2,357	2,431	2,357	2,408	+2.99%	35,600	524億9211万	+3.3%
02/02	2,350	2,404	2,338	2,338	-0.34%	39,500	509億6617万	+0.6%
01/30	2,350	2,368	2,326	2,346	+0.13%	19,000	511億4057万	+1.08%
01/29	2,326	2,367	2,304	2,343	+0.26%	24,000	510億7517万	+1.17%
01/28	2,330	2,355	2,315	2,337	-0.26%	23,800	509億4437万	+1.13%
01/27	2,311	2,379	2,311	2,343	+1.38%	30,600	510億7517万	+1.69%
01/26	2,325	2,325	2,275	2,311	-2.28%	46,600	503億7760万	+0.57%
01/23	2,380	2,409	2,355	2,365	-0.38%	17,900	515億5475万	+3.1%
01/22	2,350	2,384	2,330	2,374	+2.06%	24,800	517億5094万	+3.62%
01/21	2,298	2,336	2,268	2,326	-1.32%	37,600	507億459万	+1.79%
01/20	2,374	2,389	2,342	2,357	-1.34%	29,000	513億8036万	+3.42%
01/19	2,379	2,400	2,363	2,389	-0.62%	23,200	520億7793万	+5.15%
01/16	2,424	2,424	2,363	2,404	-0.62%	28,300	524億491万	+6.28%
01/15	2,388	2,427	2,383	2,419	+1.09%	20,100	527億3190万	+7.37%
01/14	2,390	2,396	2,366	2,393	+0.04%	17,300	521億6512万	+6.74%
01/13	2,366	2,417	2,366	2,392	+2.31%	36,400	521億4332万	+7.12%
01/09	2,267	2,338	2,267	2,338	+2.77%	24,400	509億6617万	+5.22%
01/08	2,275	2,300	2,270	2,275	-0.22%	20,900	495億9283万	+2.76%
01/07	2,275	2,310	2,275	2,280	-0.18%	15,500	497億183万	+3.12%
01/06	2,285	2,304	2,283	2,284	+0.84%	20,200	497億8903万	+3.4%
01/05	2,260	2,282	2,230	2,265	+0.53%	28,100	493億7484万	+2.67%
2025
12/30	2,280	2,288	2,253	2,253	-0.66%	13,400	491億1325万	+2.22%
12/29	2,243	2,268	2,243	2,268	+1.07%	22,500	494億4024万	+3.09%
12/26	2,220	2,247	2,218	2,244	+1.31%	20,000	489億1706万	+2.14%
12/25	2,247	2,248	2,206	2,215	-1.42%	30,200	482億8489万	+0.96%
12/24	2,265	2,267	2,226	2,247	-0.79%	34,700	489億8246万	+2.65%
12/23	2,221	2,269	2,221	2,265	+2.12%	27,900	493億7484万	+3.8%
12/22	2,210	2,238	2,210	2,218	+0.54%	25,300	483億5029万	+1.98%
12/19	2,177	2,209	2,177	2,206	+1.43%	20,000	480億8870万	+1.61%
12/18	2,197	2,217	2,163	2,175	-1%	27,300	474億1293万	+0.32%
12/17	2,223	2,224	2,180	2,197	-0.23%	17,200	478億9251万	+1.48%
12/16	2,304	2,304	2,182	2,202	-4.01%	38,500	480億150万	+1.94%
12/15	2,229	2,294	2,229	2,294	+3.29%	37,300	500億702万	+6.4%
12/12	2,202	2,221	2,192	2,221	+2.73%	15,400	484億1569万	+3.45%
12/11	2,182	2,219	2,162	2,162	-0.92%	50,100	471億2954万	+0.93%
12/10	2,162	2,182	2,162	2,182	+0.93%	8,300	475億6552万	+1.91%
12/09	2,149	2,175	2,131	2,162	0%	14,500	471億2954万	+1.08%
12/08	2,135	2,181	2,135	2,162	+0.79%	16,900	471億2954万	+1.12%
12/05	2,136	2,154	2,130	2,145	-0.79%	8,100	467億5896万	+0.33%
12/04	2,115	2,173	2,115	2,162	+1.65%	19,900	471億2954万	+1.12%
12/03	2,129	2,147	2,107	2,127	-0.09%	17,500	463億6657万	-0.51%
12/02	2,205	2,205	2,129	2,129	-3.45%	19,800	464億1017万	-0.51%
12/01	2,248	2,248	2,191	2,205	-1.61%	13,300	480億6690万	+2.99%
11/28	2,212	2,252	2,200	2,241	+1.27%	20,200	488億5167万	+4.77%
11/27	2,182	2,213	2,125	2,213	+0.87%	28,800	482億4129万	+3.6%
11/26	2,168	2,194	2,168	2,194	+1.15%	7,400	478億2711万	+2.91%
11/25	2,179	2,190	2,169	2,169	-0.41%	15,300	472億8213万	+1.88%
11/21	2,164	2,184	2,160	2,178	+0.18%	17,800	474億7833万	+2.49%
11/20	2,131	2,195	2,130	2,174	+4.22%	41,200	473億9113万	+2.45%
11/19	2,076	2,100	2,061	2,086	+0.24%	20,400	454億7281万	-1.65%
11/18	2,075	2,087	2,030	2,081	-0.72%	37,000	453億6382万	-1.89%
11/17	2,104	2,129	2,096	2,096	-1.09%	8,400	456億9080万	-1.13%
11/14	2,107	2,129	2,101	2,119	+0.19%	9,800	461億9218万	-0.05%
11/13	2,128	2,130	2,107	2,115	+0.62%	9,500	461億499万	-0.14%
11/12	14:00 2026年3月期中間決算説明資料
11/12	2,095	2,119	2,080	2,102	+1.06%	24,200	458億2160万	-0.76%
11/11	2,086	2,089	2,060	2,080	-0.53%	22,200	453億4202万	-1.79%
11/10	2,102	2,108	2,077	2,091	+0.19%	23,100	455億8181万	-1.09%
11/07	10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式取得終了に関するお知らせ
11/07	2,078	2,114	2,058	2,087	-0.48%	52,800	454億9461万	-1.09%
11/06	17:00 自己株式立会外取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
11/06	13:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/06	13:30 自己株式の取得に係る事項の決定に関するお知らせ
11/06	2,118	2,177	2,050	2,097	-1.13%	79,600	457億1260万	-0.38%
11/05	2,109	2,139	2,084	2,121	-0.38%	52,800	462億3578万	+1%
11/04	2,161	2,176	2,120	2,129	-1.16%	56,300	464億1017万	+1.82%
10/31	2,152	2,169	2,136	2,154	+0.09%	28,900	469億5515万	+3.41%
10/30	2,145	2,182	2,127	2,152	-0.32%	36,200	469億1155万	+3.76%
10/29	2,141	2,165	2,130	2,159	+0.65%	38,200	470億6414万	+4.91%
10/28	2,170	2,170	2,102	2,145	-1.24%	38,700	467億5896万	+5.1%
10/27	2,160	2,192	2,160	2,172	+0.74%	24,100	473億4753万	+7.31%
10/24	2,166	2,180	2,144	2,156	-0.09%	23,400	469億9875万	+7.48%
10/23	2,138	2,184	2,131	2,158	-0.32%	28,900	470億4234万	+8.5%
10/22	2,120	2,170	2,090	2,165	+2.61%	58,600	471億9494万	+9.73%
10/21	2,119	2,129	2,089	2,110	-0.42%	23,000	459億9599万	+7.93%
10/20	2,068	2,136	2,068	2,119	+2.47%	32,900	461億9218万	+9.17%
10/17	2,101	2,105	2,050	2,068	-1.66%	46,700	450億8043万	+7.37%
10/16	2,153	2,153	2,103	2,103	-2.37%	29,100	458億4340万	+9.93%
10/15	2,086	2,222	2,086	2,154	+3.26%	71,900	469億5515万	+13.43%
10/14	2,015	2,101	1,945	2,086	+1.66%	70,000	454億7281万	+10.78%
10/10	2,081	2,091	2,044	2,052	-2.98%	59,700	447億3165万	+9.79%
10/09	2,065	2,129	2,062	2,115	+2.12%	39,700	461億499万	+13.95%
10/08	2,110	2,115	2,068	2,071	-1.76%	42,900	451億4583万	+12.49%
10/07	2,100	2,137	2,072	2,108	+0.38%	41,500	459億5239万	+15.25%

8065 佐藤商事

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート