ソラコム（147A）の時価総額の推移
- 2024年3月29日
- 939億1881万
- 2025年3月31日
- 409億5421万
- 2026年3月31日
- 410億2152万
2025/12/24～2026/05/27
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2026 |
| 05/27 | 1,060 | 1,066 | 1,012 | 1,029 | -4.72% | 120,800 | 469億131万 | +2.8% | 66.43 | 4.25 |
| 05/26 | 993 | 1,081 | 992 | 1,080 | +9.09% | 219,200 | 492億2586万 | +7.78% | 69.72 | 4.46 |
| 05/25 | 990 | 992 | 963 | 990 | +1.54% | 86,300 | 451億2370万 | -1.1% | 63.91 | 4.09 |
| 05/22 | 935 | 980 | 933 | 975 | +4.39% | 91,600 | 444億4001万 | -2.6% | 62.95 | 4.03 |
| 05/21 | 941 | 955 | 929 | 934 | -0.11% | 33,800 | 425億7125万 | -6.69% | 60.3 | 3.86 |
| 05/20 | 945 | 950 | 919 | 935 | -1.58% | 141,600 | 426億1683万 | -6.69% | 60.36 | 3.86 |
| 05/19 | 1,000 | 1,000 | 933 | 950 | -3.55% | 206,500 | 433億52万 | -5.38% | 61.33 | 3.93 |
| 05/18 | 997 | 1,040 | 970 | 985 | -0.4% | 183,100 | 448億9581万 | -2.09% | 63.59 | 4.07 |
| 05/15 | 993 | 1,020 | 960 | 989 | +0.92% | 168,300 | 450億7813万 | -1.59% | 63.85 | 4.09 |
| 05/14 | 1,030 | 1,039 | 980 | 980 | -4.3% | 98,300 | 446億6791万 | -2.39% | 63.27 | 4.05 |
| 05/13 | 1,008 | 1,035 | 1,005 | 1,024 | +1.59% | 37,200 | 466億7341万 | +2.09% | 66.11 | 4.23 |
| 05/12 | 1,030 | 1,032 | 1,005 | 1,008 | -1.95% | 70,600 | 459億4414万 | +0.8% | 65.08 | 4.17 |
| 05/11 | 1,001 | 1,033 | 1,001 | 1,028 | +2.7% | 84,500 | 468億5573万 | +3.11% | 66.37 | 4.25 |
| 05/08 | 986 | 1,004 | 980 | 1,001 | +1.52% | 69,600 | 456億2508万 | +0.91% | 64.62 | 4.14 |
| 05/07 | 987 | 993 | 969 | 986 | +0.72% | 76,400 | 449億4139万 | -0.2% | 63.66 | 4.08 |
| 05/01 | 960 | 983 | 960 | 979 | +2.3% | 56,500 | 446億2233万 | -0.71% | 63.2 | 4.05 |
| 04/30 | 991 | 991 | 957 | 957 | -3.82% | 69,300 | 436億1958万 | -2.74% | 61.78 | 3.96 |
| 04/28 | 1,042 | 1,075 | 988 | 995 | +1.32% | 89,600 | 453億5160万 | +1.12% | 64.24 | 4.11 |
| 04/27 | 1,000 | 1,000 | 976 | 982 | -1.01% | 162,600 | 447億5907万 | 0% | 63.4 | 4.06 |
| 04/24 | 1,042 | 1,042 | 987 | 992 | -1.98% | 79,000 | 452億1486万 | +1.33% | 64.04 | 4.1 |
| 04/23 | 1,040 | 1,052 | 1,010 | 1,012 | -3.25% | 53,900 | 461億2645万 | +3.48% | 65.33 | 4.18 |
| 04/22 | 1,047 | 1,070 | 1,046 | 1,046 | -0.48% | 29,100 | 476億7616万 | +7.06% | 67.53 | 4.32 |
| 04/21 | 1,051 | 1,068 | 1,051 | 1,051 | 0% | 30,500 | 479億405万 | +8.02% | 67.85 | 4.34 |
| 04/20 | 1,053 | 1,058 | 1,040 | 1,051 | -1.13% | 38,400 | 479億405万 | +8.46% | 67.85 | 4.34 |
| 04/17 | 1,055 | 1,075 | 1,047 | 1,063 | -0.37% | 55,300 | 484億5101万 | +10.16% | 68.63 | 4.39 |
| 04/16 | 1,053 | 1,086 | 1,048 | 1,067 | +2.2% | 124,400 | 486億3333万 | +10.91% | 68.89 | 4.41 |
| 04/15 | 1,009 | 1,044 | 1,006 | 1,044 | +4.82% | 109,600 | 475億8500万 | +8.86% | 67.4 | 4.32 |
| 04/14 | 975 | 998 | 974 | 996 | +2.89% | 50,800 | 453億9718万 | +4.08% | 64.3 | 4.12 |
| 04/13 | 955 | 974 | 955 | 968 | +0.1% | 33,000 | 441億2096万 | +1.26% | 62.49 | 4 |
| 04/10 | 979 | 987 | 961 | 967 | -1.23% | 56,900 | 440億7538万 | +1.04% | 62.43 | 4 |
| 04/09 | 1,000 | 1,002 | 971 | 979 | -1.71% | 51,100 | 446億2233万 | +2.19% | 63.2 | 4.05 |
| 04/08 | 980 | 1,004 | 980 | 996 | +3% | 77,900 | 453億9718万 | +4.08% | 64.3 | 4.12 |
| 04/07 | 974 | 981 | 959 | 967 | +0.42% | 25,500 | 440億7538万 | +1.15% | 62.43 | 4 |
| 04/06 | 970 | 970 | 960 | 963 | +0.31% | 32,500 | 438億9306万 | +0.73% | 62.17 | 3.98 |
| 04/03 | 948 | 963 | 936 | 960 | +2.89% | 54,900 | 437億5632万 | +0.21% | 61.98 | 3.97 |
| 04/02 | 951 | 966 | 923 | 933 | -0.96% | 61,400 | 425億2567万 | -2.91% | 60.23 | 3.86 |
| 04/01 | 930 | 949 | 921 | 942 | +4.67% | 52,800 | 429億3589万 | -2.18% | 60.82 | 3.89 |
| 03/31 | 900 | 914 | 890 | 900 | +0.33% | 115,400 | 410億2155万 | -6.74% | 65.01 | 3.72 |
| 03/30 | 906 | 912 | 893 | 897 | -4.47% | 99,300 | 408億8481万 | -7.43% | 64.79 | 3.71 |
| 03/27 | 935 | 946 | 928 | 939 | -0.42% | 71,900 | 427億9915万 | -3.69% | 67.83 | 3.88 |
| 03/26 | 952 | 957 | 938 | 943 | -1.15% | 53,700 | 429億8147万 | -3.58% | 68.12 | 3.9 |
| 03/25 | 942 | 959 | 942 | 954 | +1.27% | 97,400 | 434億8284万 | -2.85% | 68.91 | 3.94 |
| 03/24 | 938 | 942 | 915 | 942 | +3.4% | 106,500 | 429億3589万 | -4.85% | 68.04 | 3.89 |
| 03/23 | 935 | 938 | 907 | 911 | -3.9% | 105,800 | 412億9129万 | -8.9% | 65.44 | 3.74 |
| 03/19 | 987 | 987 | 947 | 948 | -4.05% | 68,700 | 429億6832万 | -6.23% | 68.1 | 3.9 |
| 03/18 | 965 | 990 | 965 | 988 | +2.38% | 51,400 | 447億8133万 | -3.33% | 70.97 | 4.06 |
| 03/17 | 966 | 983 | 959 | 965 | +1.47% | 53,500 | 437億3885万 | -6.04% | 69.32 | 3.97 |
| 03/16 | 941 | 961 | 941 | 951 | -0.31% | 58,700 | 431億430万 | -7.94% | 68.31 | 3.91 |
| 03/13 | 945 | 964 | 943 | 954 | -2.05% | 93,100 | 432億4027万 | -8.36% | 68.53 | 3.92 |
| 03/12 | 990 | 990 | 960 | 974 | -2.4% | 77,900 | 441億4678万 | -7.06% | 69.96 | 4 |
| 03/11 | 1,000 | 1,007 | 991 | 998 | +0.3% | 86,500 | 452億3459万 | -5.4% | 71.69 | 4.1 |
| 03/10 | 974 | 1,003 | 969 | 995 | +3.75% | 109,000 | 450億9861万 | -6.04% | 71.47 | 4.09 |
| 03/09 | 953 | 968 | 932 | 959 | -5.05% | 186,900 | 434億6690万 | -9.78% | 68.89 | 3.94 |
| 03/06 | 990 | 1,030 | 982 | 1,010 | +2.02% | 121,300 | 457億7849万 | -5.61% | 72.55 | 4.15 |
| 03/05 | 977 | 998 | 975 | 990 | +4.54% | 108,800 | 448億7198万 | -7.74% | 71.11 | 4.07 |
| 03/04 | 965 | 973 | 924 | 947 | -1.76% | 164,700 | 429億2300万 | -12.15% | 68.02 | 3.89 |
| 03/03 | 990 | 997 | 960 | 964 | -1.83% | 117,600 | 436億9353万 | -11.15% | 69.24 | 3.96 |
| 03/02 | 993 | 1,000 | 976 | 982 | -3.35% | 126,600 | 445億938万 | -10.07% | 70.54 | 4.04 |
| 02/27 | 1,035 | 1,035 | 1,011 | 1,016 | -0.39% | 92,400 | 460億5044万 | -7.55% | 72.98 | 4.18 |
| 02/26 | 1,000 | 1,026 | 990 | 1,020 | +2.72% | 106,000 | 462億3174万 | -7.61% | 73.27 | 4.19 |
| 02/25 | 976 | 1,012 | 976 | 993 | +1.74% | 99,300 | 450億796万 | -10.46% | 71.33 | 4.08 |
| 02/24 | 1,000 | 1,000 | 976 | 976 | -3.84% | 135,800 | 442億3743万 | -12.54% | 70.11 | 4.01 |
| 02/20 | 1,038 | 1,038 | 1,001 | 1,015 | -3.06% | 112,900 | 460億511万 | -9.86% | 72.91 | 4.17 |
| 02/19 | 1,005 | 1,055 | 998 | 1,047 | +4.18% | 184,800 | 474億5552万 | -7.75% | 75.21 | 4.3 |
| 02/18 | 1,035 | 1,035 | 999 | 1,005 | -3.37% | 200,500 | 455億5186万 | -11.92% | 72.19 | 4.13 |
| 02/17 | 1,127 | 1,134 | 1,024 | 1,040 | -9.41% | 391,200 | 471億3825万 | -9.64% | 74.7 | 4.28 |
| 02/16 | 1,182 | 1,196 | 1,127 | 1,148 | -5.28% | 273,400 | 520億3337万 | -0.95% | 82.46 | 4.72 |
| 02/13 | 1,230 | 1,267 | 1,185 | 1,212 | +3.5% | 535,600 | 549億3419万 | +4.3% | 87.06 | 4.98 |
| 02/12 | 1,200 | 1,217 | 1,165 | 1,171 | -4.33% | 262,500 | 530億7585万 | +0.77% | 84.11 | 4.81 |
| 02/10 | 1,135 | 1,224 | 1,130 | 1,224 | +8.99% | 170,200 | 554億7809万 | +5.15% | 87.92 | 5.03 |
| 02/09 | 1,125 | 1,125 | 1,077 | 1,123 | +0.54% | 136,600 | 509億24万 | -3.52% | 80.67 | 4.62 |
| 02/06 | 1,140 | 1,140 | 1,100 | 1,117 | -2.79% | 108,800 | 506億2829万 | -4.37% | 80.23 | 4.59 |
| 02/05 | 1,118 | 1,163 | 1,109 | 1,149 | +2.77% | 91,600 | 520億7870万 | -2.3% | 82.53 | 4.72 |
| 02/04 | 1,150 | 1,150 | 1,105 | 1,118 | -2.36% | 102,900 | 506億7361万 | -5.33% | 80.31 | 4.6 |
| 02/03 | 1,119 | 1,149 | 1,116 | 1,145 | +3.53% | 83,200 | 518億9740万 | -3.62% | 82.25 | 4.71 |
| 02/02 | 1,096 | 1,136 | 1,091 | 1,106 | +1.75% | 100,700 | 501億2971万 | -7.29% | 79.44 | 4.55 |
| 01/30 | 1,114 | 1,114 | 1,071 | 1,087 | -4.14% | 130,300 | 492億6853万 | -9.42% | 78.08 | 4.47 |
| 01/29 | 1,090 | 1,141 | 1,084 | 1,134 | +4.13% | 149,900 | 513億9882万 | -6.05% | 81.46 | 4.66 |
| 01/28 | 1,113 | 1,113 | 1,079 | 1,089 | -1.89% | 89,500 | 493億5918万 | -10.07% | 78.22 | 4.48 |
| 01/27 | 1,125 | 1,135 | 1,110 | 1,110 | -1.77% | 73,700 | 503億1101万 | -8.72% | 79.73 | 4.56 |
| 01/26 | 1,138 | 1,147 | 1,114 | 1,130 | -1.31% | 76,300 | 512億1752万 | -7.22% | 81.17 | 4.65 |
| 01/23 | 1,155 | 1,182 | 1,140 | 1,145 | -0.17% | 68,600 | 518億9740万 | -6.07% | 82.25 | 4.71 |
| 01/22 | 1,162 | 1,162 | 1,140 | 1,147 | +0.61% | 51,800 | 519億8805万 | -5.91% | 82.39 | 4.71 |
| 01/21 | 1,134 | 1,159 | 1,130 | 1,140 | -1.38% | 84,000 | 516億7077万 | -6.4% | 81.89 | 4.69 |
| 01/20 | 1,176 | 1,198 | 1,146 | 1,156 | -1.37% | 113,300 | 523億9597万 | -5.01% | 83.04 | 4.75 |
| 01/19 | 1,226 | 1,227 | 1,164 | 1,172 | -4.4% | 145,600 | 531億2118万 | -3.54% | 84.19 | 4.82 |
| 01/16 | 1,259 | 1,265 | 1,223 | 1,226 | -0.65% | 62,300 | 555億6874万 | +1.07% | 88.06 | 5.04 |
| 01/15 | 1,224 | 1,247 | 1,219 | 1,234 | +2.32% | 81,800 | 559億3134万 | +2.15% | 88.64 | 5.07 |
| 01/14 | 1,250 | 1,250 | 1,205 | 1,206 | -2.74% | 85,500 | 546億6224万 | +0.42% | 86.63 | 4.96 |
| 01/13 | 1,271 | 1,285 | 1,224 | 1,240 | -0.08% | 134,000 | 562億329万 | +4.03% | 89.07 | 5.1 |
| 01/09 | 1,259 | 1,260 | 1,217 | 1,241 | +0.73% | 65,900 | 562億4862万 | +4.99% | 89.14 | 5.1 |
| 01/08 | 1,197 | 1,240 | 1,197 | 1,232 | +2.16% | 83,800 | 558億4069万 | +5.03% | 88.5 | 5.06 |
| 01/07 | 1,218 | 1,241 | 1,206 | 1,206 | -0.82% | 77,600 | 546億6224万 | +3.61% | 86.63 | 4.96 |
| 01/06 | 1,221 | 1,242 | 1,214 | 1,216 | -0.33% | 75,600 | 551億1549万 | +5.19% | 87.35 | 5 |
| 01/05 | 1,269 | 1,277 | 1,194 | 1,220 | -1.53% | 148,600 | 552億9679万 | +6.46% | 87.63 | 5.01 |
| 2025 |
| 12/30 | 1,312 | 1,312 | 1,231 | 1,239 | -5.56% | 160,800 | 561億5797万 | +9.07% | 89 | 5.23 |
| 12/29 | 1,294 | 1,327 | 1,276 | 1,312 | +2.18% | 133,600 | 594億6671万 | +16.62% | 94.24 | 5.53 |
| 12/26 | 1,289 | 1,326 | 1,275 | 1,284 | +0.47% | 161,400 | 581億9760万 | +15.47% | 92.23 | 5.42 |
| 12/25 | 1,255 | 1,284 | 1,255 | 1,278 | +1.19% | 92,400 | 579億2565万 | +15.97% | 91.8 | 5.39 |
| 12/24 | 1,298 | 1,335 | 1,257 | 1,263 | -1.64% | 222,900 | 572億4577万 | +15.66% | 90.72 | 5.33 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 |
|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 |
|---|
2024年
3月期 | 2,173
3/29 | 1,300
3/26 | 17,731,600
3/29 | 939億1881万 | 561億8705万 | 939億1881万
3/29 |
2025年
3月期 | 2,460
4/2 | 828
3/7 | 26,871,900
4/2 | 1063億2319万 | 373億8247万 | 409億5421万
3/31 |
2026年
3月期 | 1,335
12/24 | 686
4/7 | 810,900
8/18 | 605億919万 | 309億7531万 | 410億2152万
3/31 |
| 最新 | 1,029
2026/5/27 | 120,800 | 469億131万 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
