| 2025 |
| 05/07 | 833 | 835 | 813 | 822 | -1.67% | 71,100 | 371億1618万 | +2.62% |
| 05/02 | 828 | 848 | 810 | 836 | +0.84% | 110,300 | 377億4833万 | +3.85% |
| 05/01 | 811 | 833 | 805 | 829 | +2.98% | 94,900 | 374億3226万 | +2.6% |
| 04/30 | 800 | 815 | 792 | 805 | +0.75% | 73,900 | 363億4857万 | -0.86% |
| 04/28 | 802 | 809 | 798 | 799 | +0.88% | 58,400 | 360億7765万 | -2.08% |
| 04/25 | 788 | 804 | 788 | 792 | +0.51% | 80,700 | 357億6158万 | -3.53% |
| 04/24 | 788 | 795 | 776 | 788 | -0.13% | 77,800 | 355億8096万 | -4.72% |
| 04/23 | 11:00 IoTプロジェクトの“最初の一歩”を後押し、「SORACOMはじめてサポート」を提供開始 |
| 04/23 | 799 | 810 | 784 | 789 | +0.51% | 56,300 | 356億2612万 | -5.17% |
| 04/22 | 780 | 798 | 780 | 785 | +0.77% | 50,500 | 354億4550万 | -6.21% |
| 04/21 | 802 | 805 | 774 | 779 | -2.63% | 113,100 | 351億7458万 | -7.48% |
| 04/18 | 11:00 ソラカメ、「タイムラプス動画作成」機能を提供開始 |
| 04/18 | 800 | 811 | 798 | 800 | -0.87% | 70,900 | 361億2281万 | -5.44% |
| 04/17 | 772 | 810 | 768 | 807 | +3.86% | 88,700 | 364億3888万 | -4.95% |
| 04/16 | 798 | 802 | 771 | 777 | -2.26% | 91,800 | 350億8428万 | -8.59% |
| 04/15 | 782 | 816 | 774 | 795 | +3.65% | 144,200 | 358億9704万 | -6.8% |
| 04/14 | 777 | 796 | 767 | 767 | +0.13% | 87,400 | 346億3274万 | -10.29% |
| 04/11 | 712 | 770 | 703 | 766 | +1.19% | 260,900 | 345億8759万 | -10.72% |
| 04/10 | 11:00 通信回数を削減し、IoTのデバイスの電力消費を抑えるデータ収集・蓄積サービスの「一括書き込み」機能を提供開始 |
| 04/10 | 793 | 793 | 753 | 757 | +7.68% | 177,500 | 341億8121万 | -12.08% |
| 04/09 | 749 | 749 | 696 | 703 | -7.98% | 180,300 | 317億4292万 | -18.63% |
| 04/08 | 725 | 792 | 724 | 764 | +10.09% | 135,900 | 344億9728万 | -12.28% |
| 04/07 | 692 | 741 | 686 | 694 | -14.53% | 267,900 | 313億3653万 | -20.87% |
| 04/04 | 849 | 855 | 785 | 812 | -7.2% | 253,000 | 366億6465万 | -8.35% |
| 04/03 | 859 | 895 | 859 | 875 | -1.57% | 95,700 | 395億932万 | -1.91% |
| 04/02 | 886 | 905 | 870 | 889 | +0.68% | 70,100 | 401億4147万 | -0.89% |
| 04/01 | 12:30 屋内外の既設設備やセンサーをIoT化できる無線ユニットをSORACOM IoTストアで提供開始 |
| 04/01 | 899 | 906 | 880 | 883 | -2.65% | 127,000 | 398億7055万 | -2.43% |
| 03/31 | 897 | 909 | 885 | 907 | -1.41% | 133,200 | 409億5423万 | -0.87% |
| 03/28 | 11:00 ソラコムがKDDIとIoT分野の協業に関する包括契約を締結 |
| 03/28 | 912 | 940 | 902 | 920 | +0.44% | 192,300 | 415億4123万 | -0.86% |
| 03/27 | 17:00 当社株式の貸借銘柄選定に関するお知らせ |
| 03/27 | 913 | 922 | 904 | 916 | -0.65% | 61,700 | 413億6061万 | -2.45% |
| 03/26 | 920 | 927 | 915 | 922 | +0.33% | 47,800 | 416億3154万 | -3.46% |
| 03/25 | 926 | 934 | 918 | 919 | -0.86% | 100,500 | 414億9608万 | -5.16% |
| 03/24 | 960 | 967 | 922 | 927 | -0.32% | 100,700 | 418億5730万 | -5.31% |
| 03/21 | 915 | 936 | 915 | 930 | +2.09% | 60,400 | 419億8756万 | -6.53% |
| 03/19 | 910 | 916 | 900 | 911 | -0.98% | 90,700 | 411億2974万 | -9.98% |
| 03/19 | 8:30 個人投資家向け会社説明会動画公開のお知らせ |
| 03/18 | 928 | 950 | 920 | 920 | 0% | 144,700 | 415億3608万 | -10.51% |
| 03/17 | 891 | 929 | 890 | 920 | +5.02% | 163,100 | 415億3608万 | -11.71% |
| 03/14 | 11:00 業績目標連動型募集新株予約権(有償ストック・オプション)の発行内容確定に関するお知らせ |
| 03/14 | 854 | 906 | 850 | 876 | +1.98% | 276,900 | 395億4957万 | -16.89% |
| 03/13 | 862 | 870 | 856 | 859 | +1.42% | 113,500 | 387億8205万 | -19.57% |
| 03/12 | 840 | 853 | 837 | 847 | +0.24% | 123,500 | 382億4028万 | -21.65% |
| 03/11 | 840 | 845 | 831 | 845 | -1.17% | 113,600 | 381億4998万 | -22.76% |
| 03/10 | 848 | 863 | 841 | 855 | +2.52% | 123,300 | 386億146万 | -22.83% |
| 03/07 | 11:00 個人投資家向け説明会に関するお知らせ |
| 03/07 | 832 | 836 | 828 | 834 | -0.36% | 182,400 | 376億5336万 | -25.73% |
| 03/06 | 846 | 852 | 837 | 837 | -0.95% | 319,900 | 377億8880万 | -26.58% |
| 03/05 | 865 | 866 | 840 | 845 | -2.65% | 319,900 | 381億4998万 | -26.9% |
| 03/04 | 905 | 907 | 845 | 868 | -4.82% | 601,000 | 391億8838万 | -25.62% |
| 03/03 | 921 | 922 | 906 | 912 | -1.08% | 213,900 | 411億7489万 | -22.51% |
| 02/28 | 943 | 957 | 916 | 922 | -3.05% | 595,900 | 416億2637万 | -22.19% |
| 02/27 | 11:00 ウェザーニューズが、法人向け気象サービスに「ソラカメ」を採用 |
| 02/27 | 1,010 | 1,012 | 950 | 951 | -5.93% | 843,300 | 429億3566万 | -20.15% |
| 02/26 | 1,089 | 1,089 | 996 | 1,011 | -7.33% | 310,300 | 456億4454万 | -15.47% |
| 02/25 | 1,100 | 1,119 | 1,091 | 1,091 | -3.45% | 101,400 | 492億5637万 | -8.93% |
| 02/21 | 1,176 | 1,176 | 1,128 | 1,130 | -7.45% | 346,000 | 510億1714万 | -5.52% |
| 02/20 | 1,205 | 1,230 | 1,205 | 1,221 | +1.08% | 233,200 | 551億2560万 | +2.43% |
| 02/19 | 11:00 AGC株式会社のSORACOM導入事例（自社物流の最適化）を公開 |
| 02/19 | 1,275 | 1,308 | 1,205 | 1,208 | -7.43% | 147,400 | 545億3868万 | +1.85% |
| 02/18 | 1,270 | 1,357 | 1,238 | 1,305 | +2.84% | 184,700 | 589億1802万 | +10.59% |
| 02/17 | 11:00 SIMプロファイル発行機能において、日本向けプロファイルを拡充 |
| 02/17 | 1,275 | 1,285 | 1,227 | 1,269 | +6.82% | 368,800 | 572億9270万 | +8.18% |
| 02/14 | 1,200 | 1,260 | 1,175 | 1,188 | -9.59% | 487,100 | 536億3572万 | +1.89% |
| 02/13 | 15:30 業績目標連動型募集新株予約権(有償ストック・オプション)の発行に関するお知らせ |
| 02/13 | 15:30 2025年3月期第3四半期決算説明資料 |
| 02/13 | 15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 15:30 連結業績予想の修正、個別業績予想及び特別損失(投資有価証券評価損)の計上に関するお知らせ |
| 02/13 | 1,351 | 1,360 | 1,280 | 1,314 | -4.23% | 372,900 | 593億2435万 | +12.98% |
| 02/12 | 14:00 ソラコムとスズキが、「電動モビリティベースユニット」の事業化に向けてIoTを活用した実証実験を開始 |
| 02/12 | 11:00 ソラコムが丸紅と海外市場におけるIoT分野の協業を検討開始 |
| 02/12 | 1,310 | 1,384 | 1,294 | 1,372 | +6.36% | 288,000 | 619億4293万 | +18.89% |
| 02/10 | 1,276 | 1,305 | 1,266 | 1,290 | +0.78% | 72,900 | 582億4080万 | +12.76% |
| 02/07 | 11:00 「SORACOM Flux」が、ウェザーニューズの天気予報データに対応 |
| 02/07 | 1,240 | 1,280 | 1,240 | 1,280 | +3.9% | 97,700 | 577億8932万 | +12.87% |
| 02/06 | 1,218 | 1,252 | 1,208 | 1,232 | +1.65% | 120,900 | 556億2223万 | +9.51% |
| 02/05 | 11:00 ソラコムと仏Sequansがパートナーシップを強化、SORACOMのIoT通信搭載の評価キットを欧州と北米で提供開始 |
| 02/05 | 1,195 | 1,257 | 1,192 | 1,212 | +1.68% | 115,900 | 547億1927万 | +8.6% |
| 02/04 | 1,187 | 1,218 | 1,181 | 1,192 | +2.32% | 69,600 | 538億1631万 | +7.58% |
| 02/03 | 11:00 ソラコムとShizen Connectが、資本業務提携を締結 |
| 02/03 | 1,180 | 1,199 | 1,159 | 1,165 | -2.1% | 48,300 | 525億9731万 | +5.91% |
| 01/31 | 1,212 | 1,222 | 1,180 | 1,190 | -2.86% | 120,100 | 537億2601万 | +8.78% |
| 01/30 | 12:00 株主優待制度導入に関するお知らせ |
| 01/30 | 1,232 | 1,259 | 1,209 | 1,225 | -2.78% | 164,700 | 553億619万 | +12.9% |
| 01/29 | 1,244 | 1,293 | 1,226 | 1,260 | +1.12% | 256,100 | 568億8637万 | +17.32% |
| 01/28 | 1,122 | 1,259 | 1,102 | 1,246 | +11.15% | 309,300 | 562億5430万 | +17.33% |
| 01/27 | 1,130 | 1,148 | 1,119 | 1,121 | +0.63% | 112,400 | 506億1081万 | +6.66% |
| 01/24 | 1,117 | 1,140 | 1,105 | 1,114 | +0.36% | 104,100 | 502億9477万 | +6.6% |
| 01/23 | 1,095 | 1,136 | 1,082 | 1,110 | +2.21% | 105,500 | 501億1418万 | +6.73% |
| 01/22 | 1,086 | 1,105 | 1,082 | 1,086 | +1.02% | 75,000 | 490億3063万 | +4.93% |
| 01/21 | 1,044 | 1,085 | 1,044 | 1,075 | +3.17% | 31,300 | 485億3400万 | +4.07% |
| 01/20 | 1,045 | 1,055 | 1,035 | 1,042 | 0% | 46,300 | 470億4412万 | +1.07% |
| 01/17 | 1,045 | 1,051 | 1,020 | 1,042 | -0.76% | 49,200 | 470億4412万 | +0.97% |
| 01/16 | 1,061 | 1,068 | 1,047 | 1,050 | -1.5% | 47,500 | 474億530万 | +1.74% |
| 01/15 | 1,066 | 1,084 | 1,055 | 1,066 | +0.09% | 50,600 | 481億2767万 | +3.29% |
| 01/14 | 1,118 | 1,127 | 1,065 | 1,065 | -4.74% | 75,200 | 480億8252万 | +3.2% |
| 01/10 | 1,090 | 1,127 | 1,089 | 1,118 | +1.91% | 83,800 | 504億7536万 | +8.23% |
| 01/09 | 11:00 日経CNBC「トップに聞く」出演動画公開のお知らせ |
| 01/09 | 1,113 | 1,113 | 1,080 | 1,097 | -2.05% | 75,600 | 495億2726万 | +6.5% |
| 01/08 | 1,105 | 1,130 | 1,091 | 1,120 | +2.66% | 115,200 | 505億6566万 | +8.74% |
| 01/07 | 1,137 | 1,143 | 1,083 | 1,091 | -1.45% | 187,900 | 492億5637万 | +6.23% |
| 01/06 | 1,067 | 1,118 | 1,045 | 1,107 | +5.03% | 297,900 | 499億7874万 | +8% |
| 2024 |
| 12/30 | 1,028 | 1,068 | 1,028 | 1,054 | +1.35% | 111,400 | 475億8590万 | +3.03% |
| 12/27 | 1,041 | 1,050 | 1,020 | 1,040 | +1.86% | 79,500 | 469億5383万 | +1.56% |
| 12/26 | 1,000 | 1,029 | 996 | 1,021 | +2.51% | 159,800 | 460億9602万 | -0.58% |
| 12/25 | 10:00 日経CNBC「トップに聞く」出演のお知らせ |
| 12/25 | 1,017 | 1,044 | 994 | 996 | -0.9% | 173,100 | 449億6732万 | -3.68% |
| 12/24 | 1,000 | 1,008 | 984 | 1,005 | +0.7% | 78,200 | 453億7365万 | -3.55% |
| 12/23 | 15:00 個人投資家向け説明動画公開のお知らせ |
| 12/23 | 975 | 1,008 | 964 | 998 | +2.36% | 161,800 | 450億5676万 | -4.77% |
| 12/20 | 961 | 1,004 | 961 | 975 | +1.67% | 179,700 | 440億1837万 | -7.32% |
| 12/19 | 948 | 965 | 941 | 959 | -0.42% | 131,800 | 432億9602万 | -9.01% |
| 12/18 | 970 | 973 | 945 | 963 | -0.62% | 200,000 | 434億7661万 | -8.89% |
| 12/17 | 971 | 1,008 | 969 | 969 | -0.21% | 124,200 | 437億4749万 | -8.84% |
| 12/16 | 996 | 997 | 968 | 971 | -2.12% | 111,700 | 438億3779万 | -9.17% |
| 12/13 | 992 | 1,008 | 984 | 992 | +0.71% | 102,900 | 447億8587万 | -7.89% |
| 12/12 | 1,025 | 1,026 | 985 | 985 | -4.46% | 272,600 | 444億6985万 | -9.38% |
| 12/11 | 10:00 ローコードIoTアプリケーションビルダー「SORACOM Flux」の 料金プランを発表 |
| 12/11 | 1,020 | 1,037 | 1,004 | 1,031 | +0.49% | 162,800 | 465億4661万 | -6.36% |
| 12/10 | 1,050 | 1,050 | 1,020 | 1,026 | -2.1% | 120,500 | 463億2087万 | -7.82% |
| 12/09 | 1,050 | 1,071 | 1,043 | 1,048 | -0.57% | 108,000 | 473億1411万 | -6.84% |
| 12/06 | 1,041 | 1,054 | 1,030 | 1,054 | +0.76% | 66,700 | 475億8499万 | -7.22% |
| 12/05 | 1,058 | 1,080 | 1,037 | 1,046 | -1.78% | 126,400 | 472億2382万 | -8.89% |
| 12/04 | 1,086 | 1,086 | 1,052 | 1,065 | -1.66% | 86,400 | 480億8161万 | -8.19% |
| 12/02 | 10:00 省電力通信LTE-M対応の小型マイコンボードを、 SORACOM IoTストアで提供開始 |
