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
03/09	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	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%
01/15	2,307	2,331	2,307	2,330	-0.13%	600	213億2565万	+2.73%
01/14	2,333	2,333	2,323	2,333	+0.65%	2,700	213億5310万	+3.28%
01/13	2,295	2,332	2,294	2,318	+0.96%	1,700	212億1581万	+3.07%
01/09	2,285	2,296	2,283	2,296	+0.61%	700	210億1446万	+2.5%
01/08	2,267	2,297	2,267	2,282	+0.53%	700	208億8632万	+2.19%
01/07	2,283	2,300	2,253	2,270	-0.57%	500	207億7649万	+2.02%
01/06	2,297	2,300	2,261	2,283	-0.74%	900	208億9547万	+2.93%
01/05	2,300	2,300	2,300	2,300	+0.09%	300	210億5107万	+4.07%
2025
12/30	2,259	2,298	2,259	2,298	+0.04%	300	210億3276万	+4.45%
12/29	2,297	2,297	2,297	2,297	+0.83%	300	210億2361万	+4.93%
12/26	2,296	2,296	2,278	2,278	+0.04%	1,500	208億4971万	+4.59%
12/25	2,257	2,280	2,257	2,277	+0.98%	400	208億4056万	+5.03%
12/24	2,250	2,275	2,250	2,255	+1.12%	600	206億3920万	+4.49%
12/22	2,210	2,230	2,210	2,230	+1.04%	800	204億1038万	+3.72%
12/19	2,234	2,234	2,207	2,207	-1.21%	400	201億9987万	+3.08%
12/18	2,255	2,255	2,233	2,234	-2.19%	600	204億4699万	+4.64%
12/17	2,253	2,284	2,252	2,284	+0.62%	300	209億462万	+7.38%
12/16	2,290	2,290	2,258	2,270	-0.87%	800	207億7649万	+7.28%
12/15	2,320	2,320	2,270	2,290	-3.58%	11,200	209億5954万	+8.79%
12/12	2,254	2,375	2,243	2,375	+5.65%	5,200	217億3752万	+13.53%
12/11	2,258	2,258	2,197	2,248	+0.81%	6,000	205億7513万	+8.29%
12/10	2,199	2,230	2,192	2,230	+2.29%	4,200	204億1038万	+7.99%
12/09	2,204	2,204	2,180	2,180	-0.46%	1,300	199億5275万	+6.08%
12/08	2,155	2,200	2,114	2,190	+1.67%	2,000	200億4428万	+6.99%
12/05	2,100	2,154	2,100	2,154	+2.57%	1,700	197億1478万	+5.64%
12/04	2,091	2,103	2,091	2,100	+0.67%	1,000	192億2054万	+3.3%
12/03	2,083	2,086	2,083	2,086	+0.14%	300	190億9240万	+2.81%
12/02	2,102	2,102	2,083	2,083	-1.56%	200	190億6494万	+2.81%
12/01	2,100	2,116	2,100	2,116	+0.76%	1,500	193億6698万	+4.6%
11/28	2,079	2,100	2,057	2,100	+0.91%	3,100	192億2054万	+4.01%
11/27	2,087	2,087	2,076	2,081	+0.24%	1,300	190億4664万	+3.22%
11/26	2,077	2,077	2,076	2,076	+0.63%	2,700	190億88万	+3.13%
11/25	2,075	2,075	2,061	2,063	+1.63%	700	188億8189万	+2.59%
11/21	2,073	2,073	2,030	2,030	+0.35%	200	185億7985万	+1.05%
11/20	2,023	2,023	2,023	2,023	+0.2%	100	185億1579万	+0.8%
11/19	2,040	2,040	2,019	2,019	+0.2%	300	184億7918万	+0.65%
11/18	2,054	2,054	2,015	2,015	-1.95%	200	184億4256万	+0.5%
11/17	2,041	2,059	2,017	2,055	+1.48%	700	188億867万	+2.6%
11/14	2,061	2,061	2,025	2,025	-1.46%	2,200	185億3409万	+1.3%
11/13	2,040	2,068	2,040	2,055	+1.93%	1,200	188億867万	+2.9%
11/12	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/12	2,015	2,030	2,010	2,016	+0.05%	900	184億5172万	+1.15%
11/11	2,005	2,015	1,994	2,015	+0.75%	600	184億4256万	+1.26%
11/10	1,973	2,000	1,973	2,000	+1.57%	800	183億528万	+0.6%
11/07	1,961	1,969	1,942	1,969	-0.15%	400	180億2154万	-1.01%
11/06	1,932	1,982	1,932	1,972	0%	1,800	180億4900万	-0.95%
11/05	1,970	1,972	1,965	1,972	0%	500	180億4900万	-1.05%
11/04	1,972	1,973	1,972	1,972	-0.7%	400	180億4900万	-1.2%
10/31	2,010	2,010	1,985	1,986	-0.75%	1,900	181億7714万	-0.7%
10/30	2,005	2,005	2,001	2,001	-0.2%	300	183億1443万	-0.05%
10/29	2,015	2,015	2,005	2,005	+0.25%	200	183億5104万	+0.05%
10/28	2,000	2,000	1,995	2,000	-0.45%	1,300	183億528万	-0.3%
10/27	15:30 剰余金の配当(中間配当)に関するお知らせ
10/27	1,997	2,009	1,997	2,009	+0.45%	2,900	183億8765万	0%
10/24	2,000	2,000	1,997	2,000	-0.74%	1,500	183億528万	-0.55%
10/23	2,015	2,015	2,015	2,015	+0.05%	200	184億4256万	+0.1%
10/22	2,028	2,028	2,012	2,014	-0.69%	600	184億3341万	-0.05%
10/21	2,010	2,028	2,010	2,028	+1.05%	1,000	185億6155万	+0.6%
10/20	2,015	2,015	1,999	2,007	-0.4%	700	183億6934万	-0.45%
10/17	2,000	2,015	2,000	2,015	+1.51%	500	184億4256万	-0.2%
10/15	1,995	1,995	1,985	1,985	-0.5%	200	181億6799万	-1.83%
10/14	1,960	1,995	1,960	1,995	0%	1,900	182億5951万	-1.48%
10/10	1,959	1,997	1,959	1,995	+1.84%	500	182億5951万	-1.58%
10/09	2,000	2,010	1,959	1,959	-0.31%	1,600	179億3002万	-3.45%
10/08	1,967	1,998	1,960	1,965	-0.1%	800	179億8493万	-3.34%
10/07	1,981	1,998	1,967	1,967	+0.05%	900	180億324万	-3.48%
10/06	1,954	1,966	1,954	1,966	+1.08%	500	179億9409万	-3.77%
10/03	1,960	1,966	1,945	1,945	-1.02%	1,200	178億188万	-5.03%
10/02	2,000	2,000	1,965	1,965	-2.63%	400	179億8493万	-4.33%
10/01	2,018	2,018	2,018	2,018	-0.15%	200	184億7002万	-1.94%

サトー商会（9996）のIR情報・決算資料

2025/10/01～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート