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
10/01	2,019	2,019	1,993	1,993	+0.05%	500	-	-2.21%
09/30	2,013	2,013	1,992	1,992	+0.1%	200	-	-2.45%
09/29	1,976	2,019	1,976	1,990	-0.75%	400	-	-2.64%
09/28	2,002	2,023	2,001	2,005	-0.84%	2,600	-	-2.05%
09/25	2,030	2,031	2,006	2,022	0%	2,300	-	-1.32%
09/24	2,022	2,040	2,022	2,022	-0.64%	1,100	-	-1.41%
09/18	2,034	2,035	2,033	2,035	+0.74%	400	-	-0.93%
09/17	2,020	2,030	2,020	2,020	0%	4,000	-	-2.08%
09/16	2,023	2,049	2,020	2,020	-0.93%	500	-	-2.46%
09/15	2,010	2,039	2,010	2,039	-0.05%	600	-	-1.92%
09/14	2,040	2,040	2,030	2,040	-1.11%	1,800	-	-2.25%
09/11	2,067	2,068	2,046	2,063	-0.19%	1,600	-	-1.48%
09/10	2,060	2,068	2,040	2,067	+1.27%	1,000	-	-1.76%
09/09	2,041	2,041	2,041	2,041	+0.54%	100	-	-3.41%
09/08	2,025	2,045	2,025	2,030	+0.25%	500	-	-4.34%
09/07	2,039	2,040	2,025	2,025	-0.54%	800	-	-5.02%
09/04	2,036	2,036	2,036	2,036	-1.69%	100	-	-4.82%
09/02	2,036	2,071	2,036	2,071	+1.47%	500	-	-3.45%
09/01	2,041	2,041	2,041	2,041	-1.78%	100	-	-5.11%
08/31	2,052	2,078	2,052	2,078	+0.43%	200	-	-3.66%
08/28	2,075	2,075	2,044	2,069	+0.19%	600	-	-4.26%
08/27	2,040	2,065	2,040	2,065	+1.47%	200	-	-4.62%
08/26	2,068	2,068	2,035	2,035	-1.6%	2,300	-	-6.13%
08/25	2,089	2,097	2,068	2,068	-0.58%	2,000	-	-4.74%
08/24	2,086	2,086	2,079	2,080	-0.34%	500	-	-4.37%
08/21	2,060	2,089	2,060	2,087	+1.31%	600	-	-4.22%
08/20	2,040	2,085	2,040	2,060	+0.78%	900	-	-5.63%
08/19	2,040	2,044	2,040	2,044	-0.54%	700	-	-6.71%
08/18	2,083	2,083	2,055	2,055	-1.34%	1,900	-	-6.42%
08/17	2,105	2,105	2,083	2,083	-1.05%	1,100	-	-5.32%
08/14	2,299	2,300	2,045	2,105	-6.4%	29,600	-	-4.45%
08/13	2,229	2,250	2,227	2,249	+1.03%	1,000	-	+2.13%
08/12	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/12	2,222	2,248	2,222	2,226	+0.18%	500	-	+1.41%
08/10	2,230	2,240	2,222	2,222	-0.36%	600	-	+1.55%
08/07	2,280	2,280	2,230	2,230	-0.04%	200	-	+2.34%
08/06	2,200	2,231	2,200	2,231	-3%	1,100	-	+2.91%
08/05	2,298	2,300	2,298	2,300	+0.04%	1,100	-	+6.63%
08/04	2,270	2,310	2,220	2,299	+1.28%	2,100	-	+7.33%
08/03	2,227	2,270	2,227	2,270	-0.09%	300	-	+6.67%
07/31	2,238	2,272	2,237	2,272	+3.37%	1,400	-	+7.42%
07/30	2,216	2,220	2,198	2,198	+0.14%	500	-	+4.52%
07/28	2,210	2,210	2,195	2,195	-0.81%	300	-	+4.77%
07/27	2,210	2,213	2,210	2,213	+1.05%	1,800	-	+6.09%
07/24	2,184	2,200	2,184	2,190	+0.88%	900	-	+5.54%
07/23	2,162	2,180	2,162	2,171	-0.41%	500	-	+5.08%
07/22	2,159	2,180	2,152	2,180	+2.4%	800	-	+5.93%
07/21	2,129	2,129	2,129	2,129	+0.33%	100	-	+3.85%
07/17	2,165	2,165	2,122	2,122	-2.35%	500	-	+3.82%
07/16	2,184	2,184	2,173	2,173	0%	300	-	+6.68%
07/15	2,185	2,218	2,173	2,173	-1.09%	700	-	+7.04%
07/14	2,210	2,210	2,154	2,197	-2.31%	11,100	-	+8.6%
07/13	2,180	2,249	2,176	2,249	+3.78%	4,100	-	+11.61%
07/10	2,159	2,167	2,094	2,167	+0.32%	7,100	-	+8.03%
07/09	2,142	2,170	2,142	2,160	+0.47%	600	-	+7.95%
07/08	2,100	2,150	2,100	2,150	+2.67%	800	-	+7.77%
07/07	2,089	2,110	2,089	2,094	+0.92%	1,600	-	+5.12%
07/06	2,050	2,090	2,035	2,075	+1.17%	3,100	-	+4.11%
07/03	1,990	2,063	1,990	2,051	+3.59%	2,100	-	+2.81%
07/02	1,957	1,980	1,956	1,980	+1.18%	1,500	-	-0.95%
07/01	1,957	1,957	1,957	1,957	+0.36%	100	-	-2.44%
06/30	1,960	1,960	1,950	1,950	+0.72%	300	-	-3.18%
06/26	1,950	1,950	1,936	1,936	-0.97%	1,900	-	-4.11%
06/25	（IR情報）15:40 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ
06/25	（IR情報）15:40 支配株主等に関する事項について
06/25	1,950	1,955	1,950	1,955	+0.57%	600	-	-3.46%
06/24	1,933	1,950	1,933	1,944	-1.47%	1,700	-	-4.09%
06/23	1,940	1,973	1,924	1,973	-0.35%	4,700	-	-3%
06/22	1,979	1,984	1,902	1,980	+0.05%	2,800	-	-2.89%
06/19	1,965	1,979	1,955	1,979	+1.49%	400	-	-3.32%
06/18	1,938	1,950	1,938	1,950	-0.71%	1,400	-	-5.02%
06/17	1,970	1,970	1,964	1,964	-0.3%	300	-	-4.8%
06/16	1,978	1,978	1,961	1,970	-0.4%	500	-	-4.97%
06/15	1,984	1,984	1,977	1,978	+0.15%	1,800	-	-5.09%
06/12	1,960	1,975	1,960	1,975	+1.54%	500	-	-5.68%
06/11	1,995	1,995	1,945	1,945	-2.51%	900	-	-7.56%
06/10	1,998	1,998	1,995	1,995	-0.15%	200	-	-5.72%
06/09	2,015	2,015	1,944	1,998	-0.1%	3,100	-	-6.02%
06/08	2,030	2,060	2,000	2,000	-1.48%	1,300	-	-6.41%
06/05	2,030	2,030	2,030	2,030	0%	100	-	-5.41%
06/04	2,024	2,030	2,016	2,030	+0.25%	1,100	-	-5.8%
06/03	2,021	2,048	2,014	2,025	-1.75%	800	-	-6.38%
06/02	2,075	2,075	2,006	2,061	-2.87%	1,400	-	-5.11%
06/01	2,117	2,122	2,117	2,122	-0.19%	300	-	-2.62%
05/28	2,126	2,126	2,126	2,126	-1.39%	100	-	-2.61%
05/27	2,156	2,156	2,156	2,156	0%	100	-	-1.46%
05/26	2,184	2,184	2,130	2,156	+0.51%	2,200	-	-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	-	-2.41%
05/22	2,099	2,100	2,075	2,075	-1.14%	400	-	-5.85%
05/21	2,028	2,099	2,028	2,099	+4.53%	300	-	-5.11%
05/20	2,098	2,098	2,008	2,008	-4.29%	1,000	-	-9.47%
05/19	2,102	2,102	2,050	2,098	-0.33%	400	-	-5.88%
05/18	2,125	2,125	2,105	2,105	-3.22%	300	-	-5.86%
05/15	2,126	2,175	2,110	2,175	+1.64%	900	-	-2.95%
05/14	2,160	2,170	2,140	2,140	-2.59%	2,900	-	-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	-	-2.23%
05/12	2,228	2,230	2,222	2,223	-1.02%	1,000	-	-1.2%
05/11	2,240	2,250	2,240	2,246	+0.81%	800	-	-0.31%
05/08	2,224	2,228	2,224	2,228	+0.18%	500	-	-1.24%
05/07	2,259	2,259	2,223	2,224	-0.13%	1,000	-	-1.59%
05/01	2,250	2,250	2,227	2,227	-1.46%	400	-	-1.72%
04/30	2,261	2,261	2,222	2,260	-0.26%	300	-	-0.57%
04/28	2,266	2,266	2,266	2,266	+2.21%	100	-	-0.53%

サトー商会（9996）のイベントチャート

2026/04/28～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート