サトー商会（9996）のイベントチャート

2026/01/16～2026/06/19

イベント情報＆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
2026
06/19	1,965	1,979	1,955	1,979	+1.49%	400	181億1307万	-3.32%
06/18	1,938	1,950	1,938	1,950	-0.71%	1,400	178億4764万	-5.02%
06/17	1,970	1,970	1,964	1,964	-0.3%	300	179億7578万	-4.8%
06/16	1,978	1,978	1,961	1,970	-0.4%	500	180億3070万	-4.97%
06/15	1,984	1,984	1,977	1,978	+0.15%	1,800	181億392万	-5.09%
06/12	1,960	1,975	1,960	1,975	+1.54%	500	180億7646万	-5.68%
06/11	1,995	1,995	1,945	1,945	-2.51%	900	178億188万	-7.56%
06/10	1,998	1,998	1,995	1,995	-0.15%	200	182億5951万	-5.72%
06/09	2,015	2,015	1,944	1,998	-0.1%	3,100	182億8697万	-6.02%
06/08	2,030	2,060	2,000	2,000	-1.48%	1,300	183億528万	-6.41%
06/05	2,030	2,030	2,030	2,030	0%	100	185億7985万	-5.41%
06/04	2,024	2,030	2,016	2,030	+0.25%	1,100	185億7985万	-5.8%
06/03	2,021	2,048	2,014	2,025	-1.75%	800	185億3409万	-6.38%
06/02	2,075	2,075	2,006	2,061	-2.87%	1,400	188億6359万	-5.11%
06/01	2,117	2,122	2,117	2,122	-0.19%	300	194億2190万	-2.62%
05/28	2,126	2,126	2,126	2,126	-1.39%	100	194億5851万	-2.61%
05/27	2,156	2,156	2,156	2,156	0%	100	197億3309万	-1.46%
05/26	2,184	2,184	2,130	2,156	+0.51%	2,200	197億3309万	-1.64%
05/25	（IR情報）15:30 剰余金の配当に関するお知らせ
05/25	2,125	2,145	2,125	2,145	+3.37%	600	196億3241万	-2.41%
05/22	2,099	2,100	2,075	2,075	-1.14%	400	189億9172万	-5.85%
05/21	2,028	2,099	2,028	2,099	+4.53%	300	192億1139万	-5.11%
05/20	2,098	2,098	2,008	2,008	-4.29%	1,000	183億7850万	-9.47%
05/19	2,102	2,102	2,050	2,098	-0.33%	400	192億223万	-5.88%
05/18	2,125	2,125	2,105	2,105	-3.22%	300	192億6630万	-5.86%
05/15	2,126	2,175	2,110	2,175	+1.64%	900	199億699万	-2.95%
05/14	2,160	2,170	2,140	2,140	-2.59%	2,900	195億8664万	-4.59%
05/13	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/13	2,223	2,223	2,190	2,197	-1.17%	900	201億835万	-2.23%
05/12	2,228	2,230	2,222	2,223	-1.02%	1,000	203億4631万	-1.2%
05/11	2,240	2,250	2,240	2,246	+0.81%	800	205億5682万	-0.31%
05/08	2,224	2,228	2,224	2,228	+0.18%	500	203億9208万	-1.24%
05/07	2,259	2,259	2,223	2,224	-0.13%	1,000	203億5547万	-1.59%
05/01	2,250	2,250	2,227	2,227	-1.46%	400	203億8292万	-1.72%
04/30	2,261	2,261	2,222	2,260	-0.26%	300	206億8496万	-0.57%
04/28	2,266	2,266	2,266	2,266	+2.21%	100	207億3988万	-0.53%
04/27	2,283	2,283	2,214	2,217	-1.99%	1,800	202億9140万	-2.81%
04/24	2,257	2,262	2,245	2,262	+0.94%	700	207億327万	-1.05%
04/23	2,240	2,250	2,240	2,241	-0.04%	800	205億1106万	-2.23%
04/22	2,250	2,250	2,242	2,242	+0.54%	200	205億2021万	-2.48%
04/21	2,237	2,237	2,230	2,230	-0.31%	400	204億1038万	-3.34%
04/20	2,237	2,237	2,237	2,237	+0.22%	100	204億7445万	-3.37%
04/17	2,237	2,237	2,232	2,232	-1.37%	300	204億2869万	-3.88%
04/16	2,291	2,291	2,261	2,263	-2.2%	600	207億1242万	-2.83%
04/15	2,314	2,314	2,314	2,314	+1.27%	100	211億7920万	-0.86%
04/14	2,320	2,320	2,285	2,285	-0.17%	1,500	209億1378万	-2.23%
04/13	2,250	2,289	2,250	2,289	+1.73%	300	209億5039万	-2.26%
04/10	2,266	2,267	2,250	2,250	-0.88%	1,600	205億9344万	-4.17%
04/09	2,262	2,270	2,262	2,270	-0.09%	300	207億7649万	-3.53%
04/08	2,215	2,273	2,215	2,272	+1.47%	700	207億9479万	-3.57%
04/07	2,253	2,253	2,239	2,239	+0.86%	300	204億9276万	-5.17%
04/06	2,246	2,247	2,220	2,220	-0.67%	2,100	203億1886万	-6.25%
04/03	2,242	2,292	2,235	2,235	-1.54%	400	204億5615万	-5.97%
04/02	2,300	2,344	2,270	2,270	-1.3%	400	207億7649万	-4.82%
04/01	2,305	2,307	2,300	2,300	-0.65%	500	210億5107万	-3.73%
03/31	2,334	2,335	2,315	2,315	-0.6%	900	211億8836万	-3.18%
03/30	2,252	2,335	2,221	2,329	-1.94%	2,700	213億1649万	-2.63%
03/27	2,400	2,417	2,300	2,375	-1.41%	9,500	217億3752万	-0.71%
03/26	2,378	2,433	2,378	2,409	+0.37%	4,000	220億4870万	+0.75%
03/25	2,371	2,400	2,362	2,400	+2.61%	1,800	219億6633万	+0.46%
03/24	2,396	2,398	2,335	2,339	-0.04%	2,400	214億802万	-1.97%
03/23	2,400	2,400	2,340	2,340	-2.5%	1,600	214億1717万	-1.85%
03/19	2,420	2,423	2,373	2,400	-1.03%	900	219億6633万	+0.8%
03/18	2,426	2,430	2,425	2,425	-0.21%	600	221億9515万	+2.11%
03/17	2,430	2,479	2,429	2,430	0%	900	222億4091万	+2.62%
03/16	2,419	2,430	2,419	2,430	+0.75%	1,800	222億4091万	+2.97%
03/13	2,407	2,412	2,407	2,412	+0.17%	300	220億7616万	+2.55%
03/12	2,385	2,408	2,385	2,408	+0.33%	300	220億3955万	+2.64%
03/11	2,415	2,416	2,392	2,400	+0.33%	1,000	219億6633万	+2.48%
03/10	2,409	2,410	2,392	2,392	-0.71%	1,300	218億9311万	+2.27%
03/09	（IR情報）15:30 非上場の親会社等の決算に関するお知らせ
03/09	2,409	2,409	2,409	2,409	-0.54%	300	220億4870万	+2.99%
03/06	2,386	2,436	2,383	2,422	+1.51%	900	221億6769万	+3.64%
03/05	2,349	2,389	2,349	2,386	+1.58%	800	218億3819万	+2.14%
03/04	2,337	2,364	2,300	2,349	-1.59%	2,700	214億9955万	+0.69%
03/03	2,416	2,416	2,366	2,387	-1.2%	700	218億4735万	+2.36%
03/02	2,433	2,445	2,409	2,416	-0.9%	1,100	221億1277万	+3.78%
02/27	2,437	2,438	2,437	2,438	-0.04%	500	223億1413万	+4.91%
02/26	2,389	2,450	2,389	2,439	+3.22%	2,700	223億2328万	+5.17%
02/25	2,352	2,379	2,352	2,363	+0.55%	1,600	216億2768万	+2.07%
02/24	2,372	2,372	2,350	2,350	+0.38%	200	215億870万	+1.6%
02/20	2,343	2,343	2,341	2,341	+0.17%	300	214億2633万	+1.25%
02/19	2,359	2,359	2,337	2,337	-0.81%	400	213億8971万	+1.17%
02/18	2,380	2,380	2,356	2,356	+0.21%	300	215億6361万	+2.08%
02/17	2,315	2,380	2,315	2,351	+0.6%	900	215億1785万	+2%
02/16	2,300	2,337	2,300	2,337	+2.23%	1,700	213億8971万	+1.52%
02/13	2,277	2,286	2,277	2,286	+1.06%	300	209億2293万	-0.61%
02/12	（IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	2,242	2,262	2,242	2,262	+0.09%	700	207億327万	-1.69%
02/10	2,255	2,296	2,200	2,260	+0.98%	1,800	206億8496万	-1.82%
02/09	2,338	2,338	2,231	2,238	0%	700	204億8360万	-2.82%
02/06	2,220	2,270	2,220	2,238	+1.22%	400	204億8360万	-2.91%
02/05	2,280	2,280	2,211	2,211	-3.03%	600	202億3648万	-4.08%
02/04	2,280	2,280	2,280	2,280	-0.87%	1,600	208億6801万	-1.13%
01/30	2,301	2,301	2,300	2,300	-0.9%	300	210億5107万	-0.13%
01/28	2,400	2,400	2,320	2,321	-3.17%	2,100	212億4327万	+0.91%
01/27	2,370	2,397	2,370	2,397	+1.14%	1,000	219億3887万	+4.26%
01/26	2,346	2,381	2,346	2,370	-0.42%	1,600	216億9175万	+3.31%
01/23	2,349	2,380	2,345	2,380	+2.54%	1,300	217億8328万	+3.88%
01/22	2,305	2,331	2,305	2,321	+0.48%	500	212億4327万	+1.31%
01/21	2,316	2,316	2,310	2,310	+0.04%	400	211億4259万	+0.96%
01/20	2,306	2,309	2,306	2,309	+0.13%	300	211億3344万	+1.09%
01/19	2,306	2,334	2,306	2,306	-0.17%	600	211億598万	+1.18%
01/16	2,334	2,334	2,310	2,310	-0.86%	600	211億4259万	+1.54%

サトー商会（9996）のイベントチャート

2026/01/16～2026/06/19

イベント情報＆株価推移

開示資料

決算

株式

チャート