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
2025/10/24～2026/03/25
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 |
| 03/25 | 942 | 959 | 942 | 954 | +1.27% | 97,400 | 434億8284万 | -2.85% | 71.28 | 4.05 |
| 03/24 | 938 | 942 | 915 | 942 | +3.4% | 106,500 | 429億3589万 | -4.85% | 70.39 | 4 |
| 03/23 | 935 | 938 | 907 | 911 | -3.9% | 105,800 | 412億9129万 | -8.9% | 68.07 | 3.86 |
| 03/19 | 987 | 987 | 947 | 948 | -4.05% | 68,700 | 429億6832万 | -6.23% | 70.83 | 4.02 |
| 03/18 | 965 | 990 | 965 | 988 | +2.38% | 51,400 | 447億8133万 | -3.33% | 73.82 | 4.19 |
| 03/17 | 966 | 983 | 959 | 965 | +1.47% | 53,500 | 437億3885万 | -6.04% | 72.11 | 4.09 |
| 03/16 | 941 | 961 | 941 | 951 | -0.31% | 58,700 | 431億430万 | -7.94% | 71.06 | 4.03 |
| 03/13 | 945 | 964 | 943 | 954 | -2.05% | 93,100 | 432億4027万 | -8.36% | 71.28 | 4.05 |
| 03/12 | 990 | 990 | 960 | 974 | -2.4% | 77,900 | 441億4678万 | -7.06% | 72.78 | 4.13 |
| 03/11 | 1,000 | 1,007 | 991 | 998 | +0.3% | 86,500 | 452億3459万 | -5.4% | 74.57 | 4.23 |
| 03/10 | 974 | 1,003 | 969 | 995 | +3.75% | 109,000 | 450億9861万 | -6.04% | 74.35 | 4.22 |
| 03/09 | 953 | 968 | 932 | 959 | -5.05% | 186,900 | 434億6690万 | -9.78% | 71.66 | 4.07 |
| 03/06 | 990 | 1,030 | 982 | 1,010 | +2.02% | 121,300 | 457億7849万 | -5.61% | 75.47 | 4.28 |
| 03/05 | 977 | 998 | 975 | 990 | +4.54% | 108,800 | 448億7198万 | -7.74% | 73.97 | 4.2 |
| 03/04 | 965 | 973 | 924 | 947 | -1.76% | 164,700 | 429億2300万 | -12.15% | 70.76 | 4.02 |
| 03/03 | 990 | 997 | 960 | 964 | -1.83% | 117,600 | 436億9353万 | -11.15% | 72.03 | 4.09 |
| 03/02 | 993 | 1,000 | 976 | 982 | -3.35% | 126,600 | 445億938万 | -10.07% | 73.38 | 4.16 |
| 02/27 | 1,035 | 1,035 | 1,011 | 1,016 | -0.39% | 92,400 | 460億5044万 | -7.55% | 75.92 | 4.31 |
| 02/26 | 1,000 | 1,026 | 990 | 1,020 | +2.72% | 106,000 | 462億3174万 | -7.61% | 76.21 | 4.33 |
| 02/25 | 976 | 1,012 | 976 | 993 | +1.74% | 99,300 | 450億796万 | -10.46% | 74.2 | 4.21 |
| 02/24 | 1,000 | 1,000 | 976 | 976 | -3.84% | 135,800 | 442億3743万 | -12.54% | 72.93 | 4.14 |
| 02/20 | 1,038 | 1,038 | 1,001 | 1,015 | -3.06% | 112,900 | 460億511万 | -9.86% | 75.84 | 4.3 |
| 02/19 | 1,005 | 1,055 | 998 | 1,047 | +4.18% | 184,800 | 474億5552万 | -7.75% | 78.23 | 4.44 |
| 02/18 | 1,035 | 1,035 | 999 | 1,005 | -3.37% | 200,500 | 455億5186万 | -11.92% | 75.09 | 4.26 |
| 02/17 | 1,127 | 1,134 | 1,024 | 1,040 | -9.41% | 391,200 | 471億3825万 | -9.64% | 77.71 | 4.41 |
| 02/16 | 1,182 | 1,196 | 1,127 | 1,148 | -5.28% | 273,400 | 520億3337万 | -0.95% | 85.78 | 4.87 |
| 02/13 | 1,230 | 1,267 | 1,185 | 1,212 | +3.5% | 535,600 | 549億3419万 | +4.3% | 90.56 | 5.14 |
| 02/12 | 1,200 | 1,217 | 1,165 | 1,171 | -4.33% | 262,500 | 530億7585万 | +0.77% | 87.5 | 4.97 |
| 02/10 | 1,135 | 1,224 | 1,130 | 1,224 | +8.99% | 170,200 | 554億7809万 | +5.15% | 91.46 | 5.19 |
| 02/09 | 1,125 | 1,125 | 1,077 | 1,123 | +0.54% | 136,600 | 509億24万 | -3.52% | 83.91 | 4.76 |
| 02/06 | 1,140 | 1,140 | 1,100 | 1,117 | -2.79% | 108,800 | 506億2829万 | -4.37% | 83.46 | 4.74 |
| 02/05 | 1,118 | 1,163 | 1,109 | 1,149 | +2.77% | 91,600 | 520億7870万 | -2.3% | 85.85 | 4.87 |
| 02/04 | 1,150 | 1,150 | 1,105 | 1,118 | -2.36% | 102,900 | 506億7361万 | -5.33% | 83.54 | 4.74 |
| 02/03 | 1,119 | 1,149 | 1,116 | 1,145 | +3.53% | 83,200 | 518億9740万 | -3.62% | 85.55 | 4.86 |
| 02/02 | 1,096 | 1,136 | 1,091 | 1,106 | +1.75% | 100,700 | 501億2971万 | -7.29% | 82.64 | 4.69 |
| 01/30 | 1,114 | 1,114 | 1,071 | 1,087 | -4.14% | 130,300 | 492億6853万 | -9.42% | 81.22 | 4.61 |
| 01/29 | 1,090 | 1,141 | 1,084 | 1,134 | +4.13% | 149,900 | 513億9882万 | -6.05% | 84.73 | 4.81 |
| 01/28 | 1,113 | 1,113 | 1,079 | 1,089 | -1.89% | 89,500 | 493億5918万 | -10.07% | 81.37 | 4.62 |
| 01/27 | 1,125 | 1,135 | 1,110 | 1,110 | -1.77% | 73,700 | 503億1101万 | -8.72% | 82.94 | 4.71 |
| 01/26 | 1,138 | 1,147 | 1,114 | 1,130 | -1.31% | 76,300 | 512億1752万 | -7.22% | 84.43 | 4.79 |
| 01/23 | 1,155 | 1,182 | 1,140 | 1,145 | -0.17% | 68,600 | 518億9740万 | -6.07% | 85.55 | 4.86 |
| 01/22 | 1,162 | 1,162 | 1,140 | 1,147 | +0.61% | 51,800 | 519億8805万 | -5.91% | 85.7 | 4.86 |
| 01/21 | 1,134 | 1,159 | 1,130 | 1,140 | -1.38% | 84,000 | 516億7077万 | -6.4% | 85.18 | 4.83 |
| 01/20 | 1,176 | 1,198 | 1,146 | 1,156 | -1.37% | 113,300 | 523億9597万 | -5.01% | 86.38 | 4.9 |
| 01/19 | 1,226 | 1,227 | 1,164 | 1,172 | -4.4% | 145,600 | 531億2118万 | -3.54% | 87.57 | 4.97 |
| 01/16 | 1,259 | 1,265 | 1,223 | 1,226 | -0.65% | 62,300 | 555億6874万 | +1.07% | 91.61 | 5.2 |
| 01/15 | 1,224 | 1,247 | 1,219 | 1,234 | +2.32% | 81,800 | 559億3134万 | +2.15% | 92.21 | 5.23 |
| 01/14 | 1,250 | 1,250 | 1,205 | 1,206 | -2.74% | 85,500 | 546億6224万 | +0.42% | 90.11 | 5.11 |
| 01/13 | 1,271 | 1,285 | 1,224 | 1,240 | -0.08% | 134,000 | 562億329万 | +4.03% | 92.65 | 5.26 |
| 01/09 | 1,259 | 1,260 | 1,217 | 1,241 | +0.73% | 65,900 | 562億4862万 | +4.99% | 92.73 | 5.26 |
| 01/08 | 1,197 | 1,240 | 1,197 | 1,232 | +2.16% | 83,800 | 558億4069万 | +5.03% | 92.06 | 5.22 |
| 01/07 | 1,218 | 1,241 | 1,206 | 1,206 | -0.82% | 77,600 | 546億6224万 | +3.61% | 90.11 | 5.11 |
| 01/06 | 1,221 | 1,242 | 1,214 | 1,216 | -0.33% | 75,600 | 551億1549万 | +5.19% | 90.86 | 5.16 |
| 01/05 | 1,269 | 1,277 | 1,194 | 1,220 | -1.53% | 148,600 | 552億9679万 | +6.46% | 91.16 | 5.17 |
| 2025 |
| 12/30 | 1,312 | 1,312 | 1,231 | 1,239 | -5.56% | 160,800 | 561億5797万 | +9.07% | 92.58 | 5.23 |
| 12/29 | 1,294 | 1,327 | 1,276 | 1,312 | +2.18% | 133,600 | 594億6671万 | +16.62% | 98.03 | 5.53 |
| 12/26 | 1,289 | 1,326 | 1,275 | 1,284 | +0.47% | 161,400 | 581億9760万 | +15.47% | 95.94 | 5.42 |
| 12/25 | 1,255 | 1,284 | 1,255 | 1,278 | +1.19% | 92,400 | 579億2565万 | +15.97% | 95.49 | 5.39 |
| 12/24 | 1,298 | 1,335 | 1,257 | 1,263 | -1.64% | 222,900 | 572億4577万 | +15.66% | 94.37 | 5.33 |
| 12/23 | 1,281 | 1,307 | 1,272 | 1,284 | +1.1% | 169,600 | 581億9760万 | +18.45% | 95.94 | 5.42 |
| 12/22 | 1,249 | 1,271 | 1,226 | 1,270 | +3.59% | 177,300 | 574億6653万 | +18.14% | 94.89 | 5.35 |
| 12/19 | 1,212 | 1,263 | 1,188 | 1,226 | +0.57% | 172,900 | 554億7557万 | +14.9% | 91.61 | 5.16 |
| 12/18 | 1,175 | 1,219 | 1,174 | 1,219 | +3.92% | 164,900 | 551億5882万 | +14.89% | 91.08 | 5.13 |
| 12/17 | 1,145 | 1,198 | 1,134 | 1,173 | +1.82% | 132,000 | 530億7736万 | +11.82% | 87.65 | 4.94 |
| 12/16 | 1,152 | 1,191 | 1,139 | 1,152 | +0.61% | 212,100 | 521億2712万 | +10.88% | 86.08 | 4.85 |
| 12/15 | 1,125 | 1,146 | 1,120 | 1,145 | +2.14% | 99,100 | 518億1038万 | +11.27% | 85.55 | 4.82 |
| 12/12 | 1,101 | 1,121 | 1,090 | 1,121 | +1.91% | 104,200 | 507億2440万 | +10.12% | 83.76 | 4.72 |
| 12/11 | 1,125 | 1,125 | 1,096 | 1,100 | -2.14% | 123,900 | 497億7416万 | +9.13% | 82.19 | 4.63 |
| 12/10 | 1,110 | 1,129 | 1,110 | 1,124 | +0.99% | 106,600 | 508億6014万 | +12.51% | 83.99 | 4.73 |
| 12/09 | 1,102 | 1,123 | 1,080 | 1,113 | +0.82% | 243,100 | 503億6240万 | +12.42% | 83.16 | 4.69 |
| 12/08 | 1,051 | 1,110 | 1,045 | 1,104 | +3.76% | 198,800 | 499億5516万 | +12.42% | 82.49 | 4.65 |
| 12/05 | 1,009 | 1,079 | 1,005 | 1,064 | +8.68% | 206,300 | 481億4519万 | +9.13% | 79.5 | 4.48 |
| 12/04 | 999 | 1,003 | 973 | 979 | -1.21% | 59,800 | 442億9900万 | +1.03% | 73.15 | 4.12 |
| 12/03 | 1,000 | 1,005 | 972 | 991 | -0.9% | 92,600 | 448億4199万 | +2.48% | 74.05 | 4.17 |
| 12/02 | 1,013 | 1,025 | 999 | 1,000 | -2.25% | 62,200 | 452億4924万 | +3.73% | 74.72 | 4.21 |
| 12/01 | 1,000 | 1,030 | 986 | 1,023 | +2.1% | 156,000 | 462億8997万 | +6.56% | 76.44 | 4.31 |
| 11/28 | 972 | 1,006 | 968 | 1,002 | +2.66% | 95,100 | 453億3974万 | +4.81% | 74.87 | 4.22 |
| 11/27 | 971 | 977 | 952 | 976 | +0.62% | 67,100 | 441億6326万 | +2.41% | 72.93 | 4.11 |
| 11/26 | 956 | 983 | 955 | 970 | +1.57% | 82,600 | 438億9176万 | +2% | 72.48 | 4.08 |
| 11/25 | 996 | 998 | 950 | 955 | -3.05% | 123,800 | 432億1302万 | +0.74% | 71.36 | 4.02 |
| 11/21 | 1,003 | 1,020 | 975 | 985 | -5.11% | 246,600 | 445億7050万 | +4.12% | 73.6 | 4.15 |
| 11/20 | 1,047 | 1,052 | 1,021 | 1,038 | +0.78% | 94,700 | 469億6871万 | +10.19% | 77.56 | 4.37 |
| 11/19 | 1,054 | 1,063 | 1,030 | 1,030 | -3.1% | 101,000 | 466億671万 | +9.93% | 76.96 | 4.34 |
| 11/18 | 1,065 | 1,079 | 1,049 | 1,063 | 0% | 126,900 | 480億9994万 | +14.18% | 79.43 | 4.48 |
| 11/17 | 1,051 | 1,074 | 1,033 | 1,063 | +1.14% | 219,000 | 480億9994万 | +15.04% | 79.43 | 4.48 |
| 11/14 | 1,055 | 1,108 | 1,042 | 1,051 | -2.32% | 412,100 | 475億5695万 | +14.36% | 78.53 | 4.43 |
| 11/13 | 1,076 | 1,076 | 1,050 | 1,076 | +16.2% | 468,800 | 486億8818万 | +17.6% | 80.4 | 4.53 |
| 11/12 | 928 | 928 | 915 | 926 | +0.76% | 112,400 | 419億79万 | +1.54% | 69.19 | 3.9 |
| 11/11 | 902 | 923 | 902 | 919 | +1.66% | 91,800 | 415億8405万 | +0.44% | 68.67 | 3.87 |
| 11/10 | 888 | 905 | 879 | 904 | +2.84% | 57,600 | 409億531万 | -1.63% | 67.55 | 3.81 |
| 11/07 | 868 | 889 | 868 | 879 | +1.27% | 47,600 | 397億7408万 | -4.66% | 65.68 | 3.7 |
| 11/06 | 871 | 877 | 863 | 868 | -0.34% | 58,100 | 392億7634万 | -6.36% | 64.86 | 3.65 |
| 11/05 | 888 | 892 | 852 | 871 | -2.68% | 186,000 | 394億1208万 | -6.55% | 65.08 | 3.67 |
| 11/04 | 924 | 924 | 889 | 895 | -3.14% | 113,200 | 404億9807万 | -4.58% | 66.87 | 3.77 |
| 10/31 | 925 | 928 | 918 | 924 | -0.75% | 39,400 | 418億1029万 | -2.01% | 69.04 | 3.89 |
| 10/30 | 905 | 937 | 905 | 931 | +2.42% | 79,800 | 421億2704万 | -1.69% | 69.56 | 3.92 |
| 10/29 | 921 | 937 | 909 | 909 | -1.62% | 71,800 | 411億3156万 | -4.32% | 67.92 | 3.83 |
| 10/28 | 910 | 930 | 905 | 924 | +1.54% | 58,000 | 418億1029万 | -3.14% | 69.04 | 3.89 |
| 10/27 | 916 | 922 | 907 | 910 | -0.44% | 43,500 | 411億7681万 | -5.01% | 68 | 3.83 |
| 10/24 | 921 | 930 | 914 | 914 | -0.65% | 37,900 | 413億5780万 | -5.09% | 68.29 | 3.85 |
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 |
| 最新 | 954
2026/3/25 | 97,400 | 434億8284万 |
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。
