ソラコム（147A）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

8/21

前日 (8/20): 1,060
始値: 1,045
高値: 1,060
安値: 1,039
終値 -1.04%: 1,049
出来高 +79.16%: 85,100

乖離率

株価（5日） 移動平均値: -0.47%
1,054
株価（25日） 移動平均値: 0%
1,049
出来高（5日） 移動平均値: +18.1%
72,060

2026/03/27～2026/08/21

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	PER	PBR
2026
08/21	1,045	1,060	1,039	1,049	-1.04%	85,100	478億1290万	0%	67.96	4.26
08/20	1,032	1,077	1,032	1,060	+3.41%	47,500	483億1427万	+0.76%	68.68	4.31
08/19	1,051	1,053	1,015	1,025	-2.47%	67,000	467億1899万	-2.57%	66.41	4.16
08/18	1,079	1,091	1,050	1,051	-3.22%	78,100	479億405万	-0.28%	68.09	4.27
08/17	1,107	1,115	1,076	1,086	+0.84%	82,600	494億9934万	+3.04%	70.36	4.41
08/14	1,047	1,112	1,041	1,077	+1.99%	134,800	490億8912万	+2.38%	69.78	4.38
08/13	1,122	1,127	1,041	1,056	-6.3%	230,100	481億3195万	+0.48%	68.42	4.29
08/12	1,120	1,135	1,110	1,127	+1.53%	208,100	513億6810万	+7.03%	73.02	4.58
08/10	1,058	1,112	1,056	1,110	+4.91%	80,100	505億9325万	+5.51%	71.91	4.51
08/07	1,061	1,066	1,031	1,058	+0.67%	44,800	482億2311万	+0.28%	68.55	4.3
08/06	1,093	1,093	1,043	1,051	-4.37%	36,900	479億405万	-0.66%	68.09	4.27
08/05	1,068	1,107	1,062	1,099	+2.9%	57,700	500億9187万	+4.07%	71.2	4.47
08/04	1,044	1,070	1,037	1,068	+1.91%	36,600	486億7891万	+1.42%	69.19	4.34
08/03	1,055	1,058	1,026	1,048	-0.57%	32,700	477億6732万	-0.19%	67.9	4.26
07/31	1,009	1,068	1,009	1,054	+3.84%	71,400	480億4079万	+0.67%	68.29	4.28
07/30	990	1,019	987	1,015	+0.4%	52,700	462億6319万	-2.87%	65.76	4.12
07/29	1,003	1,014	984	1,011	+0.4%	74,400	460億8087万	-3.16%	65.5	4.11
07/28	1,005	1,012	987	1,007	-1.56%	46,000	458億9856万	-3.45%	65.24	4.09
07/27	1,025	1,025	1,002	1,023	+2.92%	31,000	466億2783万	-1.92%	66.28	4.16
07/24	995	996	980	994	-1.19%	52,300	453億602万	-4.51%	64.4	4.04
07/23	1,001	1,009	996	1,006	+0.5%	40,500	458億5298万	-3.27%	65.18	4.09
07/22	1,015	1,021	1,000	1,001	-1.28%	52,800	456億2508万	-3.75%	64.85	4.07
07/21	1,000	1,033	1,000	1,014	-1.27%	69,900	462億1761万	-2.41%	65.7	4.12
07/17	1,083	1,083	1,020	1,027	-7.39%	103,100	468億1015万	-1.06%	66.54	4.17
07/16	1,116	1,121	1,091	1,109	-0.45%	43,300	505億4767万	+6.94%	71.85	4.51
07/15	1,073	1,121	1,069	1,114	+3.82%	51,600	507億7556万	+7.84%	72.17	4.53
07/14	1,085	1,088	1,062	1,073	-0.09%	39,100	489億680万	+4.28%	69.52	4.36
07/13	1,077	1,112	1,061	1,074	+1.61%	81,600	489億5238万	+4.27%	69.58	4.36
07/10	1,030	1,067	1,026	1,057	+2.82%	32,100	481億7753万	+2.42%	68.48	4.29
07/09	1,060	1,060	1,024	1,028	-3.02%	23,200	468億5573万	-0.87%	66.6	4.18
07/08	1,065	1,082	1,000	1,060	-3.2%	67,600	483億1427万	+1.92%	68.68	4.31
07/07	1,110	1,122	1,078	1,095	-1.71%	62,000	499億955万	+4.78%	70.94	4.45
07/06	1,168	1,173	1,100	1,114	-4.87%	132,400	507億7556万	+6.3%	72.17	4.53
07/03	1,140	1,186	1,130	1,171	+4%	193,700	533億7360万	+11.63%	75.87	4.76
07/02	1,020	1,136	1,018	1,126	+10.94%	226,700	513億2252万	+7.24%	72.95	4.57
07/01	1,000	1,017	996	1,015	+0.59%	44,400	462億6319万	-3.24%	65.76	4.12
06/30	1,014	1,019	988	1,009	+0.2%	60,300	459億8972万	-3.81%	65.37	4.08
06/29	981	1,014	973	1,007	+2.86%	76,700	458億9856万	-4.28%	65.24	4.08
06/26	1,000	1,000	968	979	-2.1%	66,900	446億2233万	-6.85%	63.43	3.96
06/25	982	1,008	979	1,000	+0.6%	60,800	455億7950万	-4.85%	64.79	4.05
06/24	970	994	970	994	+2.69%	31,400	453億602万	-5.24%	64.4	4.02
06/23	1,000	1,000	964	968	-3.97%	83,200	441億2096万	-7.46%	62.71	3.92
06/22	987	1,012	987	1,008	+3.7%	73,600	459億4414万	-3.63%	65.31	4.08
06/19	990	1,017	968	972	-1.82%	69,300	443億327万	-6.99%	62.97	3.94
06/18	982	996	971	990	+0.1%	50,800	451億2370万	-5.26%	64.14	4.01
06/17	981	992	977	989	+0.82%	41,800	450億7813万	-5.36%	64.08	4
06/16	985	999	974	981	-1.11%	58,800	447億1349万	-6.21%	63.56	3.97
06/15	1,016	1,022	992	992	-1.1%	58,400	452億1486万	-5.25%	64.27	4.02
06/12	1,012	1,012	960	1,003	-1.18%	249,400	457億1624万	-4.39%	64.98	4.06
06/11	983	1,015	969	1,015	+2.01%	79,300	462億6319万	-3.24%	65.76	4.11
06/10	1,103	1,115	990	995	-10.12%	201,200	453億5160万	-5.06%	64.46	4.03
06/09	1,130	1,167	1,095	1,107	-1.77%	94,500	504億5651万	+5.73%	71.72	4.48
06/08	1,109	1,144	1,094	1,127	-3.59%	215,400	513億6810万	+8.26%	73.02	4.56
06/05	1,123	1,180	1,120	1,169	+4.38%	164,700	532億8244万	+12.84%	75.74	4.73
06/04	1,146	1,150	1,110	1,120	-4.44%	97,700	510億4904万	+8.95%	72.56	4.53
06/03	1,172	1,190	1,145	1,172	0%	114,700	534億1917万	+14.57%	75.93	4.74
06/02	1,157	1,183	1,118	1,172	+2.54%	105,800	534億1917万	+15.24%	75.93	4.74
06/01	1,200	1,225	1,134	1,143	-3.71%	156,600	520億9737万	+12.94%	74.05	4.63
05/29	1,126	1,199	1,118	1,187	+7.62%	319,100	541億287万	+17.76%	76.9	4.81
05/28	1,025	1,106	1,025	1,103	+7.19%	246,800	502億7419万	+10.08%	71.46	4.47
05/27	1,060	1,066	1,012	1,029	-4.72%	120,800	469億131万	+2.8%	66.67	4.17
05/26	993	1,081	992	1,080	+9.09%	219,200	492億2586万	+7.78%	69.97	4.37
05/25	990	992	963	990	+1.54%	86,300	451億2370万	-1.1%	64.14	4.01
05/22	935	980	933	975	+4.39%	91,600	444億4001万	-2.6%	63.17	3.95
05/21	941	955	929	934	-0.11%	33,800	425億7125万	-6.69%	60.51	3.78
05/20	945	950	919	935	-1.58%	141,600	426億1683万	-6.69%	60.58	3.79
05/19	1,000	1,000	933	950	-3.55%	206,500	433億52万	-5.38%	61.55	3.85
05/18	997	1,040	970	985	-0.4%	183,100	448億9581万	-2.09%	63.82	3.99
05/15	993	1,020	960	989	+0.92%	168,300	450億7813万	-1.59%	64.08	4
05/14	1,030	1,039	980	980	-4.3%	98,300	446億6791万	-2.39%	63.49	3.97
05/13	1,008	1,035	1,005	1,024	+1.59%	37,200	466億7341万	+2.09%	66.34	4.15
05/12	1,030	1,032	1,005	1,008	-1.95%	70,600	459億4414万	+0.8%	65.31	4.08
05/11	1,001	1,033	1,001	1,028	+2.7%	84,500	468億5573万	+3.11%	66.6	4.16
05/08	986	1,004	980	1,001	+1.52%	69,600	456億2508万	+0.91%	64.85	4.05
05/07	987	993	969	986	+0.72%	76,400	449億4139万	-0.2%	63.88	3.99
05/01	960	983	960	979	+2.3%	56,500	446億2233万	-0.71%	63.43	3.96
04/30	991	991	957	957	-3.82%	69,300	436億1958万	-2.74%	62	3.87
04/28	1,042	1,075	988	995	+1.32%	89,600	453億5160万	+1.12%	64.46	4.03
04/27	1,000	1,000	976	982	-1.01%	162,600	447億5907万	0%	63.62	3.98
04/24	1,042	1,042	987	992	-1.98%	79,000	452億1486万	+1.33%	64.27	4.02
04/23	1,040	1,052	1,010	1,012	-3.25%	53,900	461億2645万	+3.48%	65.57	4.1
04/22	1,047	1,070	1,046	1,046	-0.48%	29,100	476億7616万	+7.06%	67.77	4.23
04/21	1,051	1,068	1,051	1,051	0%	30,500	479億405万	+8.02%	68.09	4.25
04/20	1,053	1,058	1,040	1,051	-1.13%	38,400	479億405万	+8.46%	68.09	4.25
04/17	1,055	1,075	1,047	1,063	-0.37%	55,300	484億5101万	+10.16%	68.87	4.3
04/16	1,053	1,086	1,048	1,067	+2.2%	124,400	486億3333万	+10.91%	69.13	4.32
04/15	1,009	1,044	1,006	1,044	+4.82%	109,600	475億8500万	+8.86%	67.64	4.23
04/14	975	998	974	996	+2.89%	50,800	453億9718万	+4.08%	64.53	4.03
04/13	955	974	955	968	+0.1%	33,000	441億2096万	+1.26%	62.71	3.92
04/10	979	987	961	967	-1.23%	56,900	440億7538万	+1.04%	62.65	3.91
04/09	1,000	1,002	971	979	-1.71%	51,100	446億2233万	+2.19%	63.43	3.96
04/08	980	1,004	980	996	+3%	77,900	453億9718万	+4.08%	64.53	4.03
04/07	974	981	959	967	+0.42%	25,500	440億7538万	+1.15%	62.65	3.91
04/06	970	970	960	963	+0.31%	32,500	438億9306万	+0.73%	62.39	3.9
04/03	948	963	936	960	+2.89%	54,900	437億5632万	+0.21%	62.2	3.89
04/02	951	966	923	933	-0.96%	61,400	425億2567万	-2.91%	60.45	3.78
04/01	930	949	921	942	+4.67%	52,800	429億3589万	-2.18%	61.03	3.81
03/31	900	914	890	900	+0.33%	115,400	410億2155万	-6.74%	64.97	3.72
03/30	906	912	893	897	-4.47%	99,300	408億8481万	-7.43%	64.75	3.71
03/27	935	946	928	939	-0.42%	71,900	427億9915万	-3.69%	67.78	3.88

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
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	+7.89% 5/1	-3.35% 5/7
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	+18.85% 2/12	-31.04% 8/5
2026年 3月期	1,335 12/24	686 4/7	810,900 8/18	605億919万	309億7531万	+21.59% 8/15	-12.56% 2/24
最新	1,049 2026/8/21		85,100	479億8179万		0% 1,049

年間値上がり率

2025/12/30 vs 2024/12/30: 18%（1.18倍）
2026/08/21 vs 2025/12/30: -15%（0.85倍）
過去安値 686円（2025/04/07）: 53%（1.53倍）
1,049円（8/21）

ソラコム（147A）の株価チャート

株価

8/21

乖離率

2026/03/27～2026/08/21

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート