- 1768
- 2026/09/30
- 時価
- 76億円
- PER 予
- 9.09倍
- 2010年以降
- 4.32-74.44倍
（2010-2026年） - PBR
- 0.73倍
- 2010年以降
- 0.38-1.26倍
（2010-2026年） - 配当 予
- 4.88%
- ROE 予
- 8.01%
- ROA 予
- 5.8%
- 資料
- Link
- CSV,JSON
ソネック（1768）の株価チャート
株価
9/30
- 前日 (9/29)
- 1,021
- 始値
- 1,027
- 高値
- 1,030
- 安値
- 1,024
- 終値 +0.29%
- 1,024
- 出来高 -51.02%
- 2,400
乖離率
- 株価（5日）
移動平均値 - -0.29%
1,027 - 株価（25日）
移動平均値 - -0.39%
1,028 - 出来高（5日）
移動平均値 - -65.12%
6,880
2026/05/07～2026/09/30
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 | ||||||||||
| 09/30 | 1,027 | 1,030 | 1,024 | 1,024 | +0.29% | 2,400 | - | -0.39% | - | - |
| 09/29 | 1,023 | 1,027 | 1,020 | 1,021 | -0.2% | 4,900 | - | -0.68% | - | - |
| 09/28 | 1,044 | 1,044 | 1,020 | 1,023 | -1.35% | 19,600 | - | -0.49% | - | - |
| 09/25 | 1,035 | 1,044 | 1,035 | 1,037 | +0.48% | 2,700 | - | +0.88% | - | - |
| 09/24 | 1,033 | 1,037 | 1,032 | 1,032 | -0.48% | 4,800 | - | +0.39% | - | - |
| 09/18 | 1,045 | 1,045 | 1,030 | 1,037 | +0.19% | 3,700 | - | +0.88% | - | - |
| 09/17 | 1,026 | 1,035 | 1,026 | 1,035 | +0.88% | 3,300 | - | +0.68% | - | - |
| 09/16 | 1,038 | 1,038 | 1,023 | 1,026 | -0.58% | 3,100 | - | -0.1% | - | - |
| 09/15 | 1,022 | 1,033 | 1,021 | 1,032 | +0.88% | 1,200 | - | +0.49% | - | - |
| 09/14 | 1,027 | 1,031 | 1,022 | 1,023 | +0.2% | 3,200 | - | -0.39% | - | - |
| 09/11 | 1,023 | 1,025 | 1,020 | 1,021 | -0.2% | 5,600 | - | -0.58% | - | - |
| 09/10 | 1,030 | 1,031 | 1,021 | 1,023 | -0.68% | 2,300 | - | -0.68% | - | - |
| 09/09 | 1,033 | 1,033 | 1,028 | 1,030 | +0.29% | 1,200 | - | -0.19% | - | - |
| 09/08 | 1,031 | 1,033 | 1,027 | 1,027 | -0.58% | 1,700 | - | -0.87% | - | - |
| 09/07 | 1,028 | 1,034 | 1,028 | 1,033 | +0.58% | 1,800 | - | -0.48% | - | - |
| 09/04 | 1,024 | 1,027 | 1,020 | 1,027 | +0.29% | 5,400 | - | -1.25% | - | - |
| 09/03 | 1,031 | 1,040 | 1,020 | 1,024 | -0.97% | 10,200 | - | -1.73% | - | - |
| 09/02 | 1,033 | 1,034 | 1,031 | 1,034 | -0.1% | 800 | - | -0.96% | - | - |
| 09/01 | 1,028 | 1,035 | 1,028 | 1,035 | +0.78% | 1,300 | - | -0.96% | - | - |
| 08/31 | 1,033 | 1,036 | 1,027 | 1,027 | -0.39% | 4,400 | - | -2% | - | - |
| 08/28 | 1,031 | 1,031 | 1,026 | 1,031 | +0.49% | 2,400 | - | -1.81% | - | - |
| 08/27 | 1,030 | 1,032 | 1,025 | 1,026 | -0.39% | 2,400 | - | -2.47% | - | - |
| 08/26 | 1,031 | 1,031 | 1,028 | 1,030 | +0.19% | 2,700 | - | -2.37% | - | - |
| 08/25 | 1,029 | 1,029 | 1,025 | 1,028 | +0.29% | 2,900 | - | -2.74% | - | - |
| 08/24 | 1,028 | 1,028 | 1,016 | 1,025 | +0.49% | 2,400 | - | -3.12% | - | - |
| 08/21 | 1,018 | 1,021 | 1,015 | 1,020 | 0% | 6,800 | - | -3.95% | - | - |
| 08/20 | 1,019 | 1,020 | 1,013 | 1,020 | +0.39% | 3,400 | - | -4.14% | - | - |
| 08/19 | 1,032 | 1,032 | 1,012 | 1,016 | -1.55% | 10,600 | - | -4.69% | - | - |
| 08/18 | 1,035 | 1,035 | 1,026 | 1,032 | -0.29% | 4,200 | - | -3.46% | - | - |
| 08/17 | 1,038 | 1,038 | 1,032 | 1,035 | 0% | 3,800 | - | -3.36% | - | - |
| 08/14 | 1,034 | 1,035 | 1,018 | 1,035 | +1.37% | 12,100 | - | -3.45% | - | - |
| 08/13 | 1,024 | 1,031 | 1,020 | 1,021 | 0% | 3,600 | - | -4.85% | - | - |
| 08/12 | 1,030 | 1,032 | 1,011 | 1,021 | -0.87% | 12,000 | - | -5.02% | - | - |
| 08/10 | 1,015 | 1,041 | 1,014 | 1,030 | +1.18% | 17,400 | - | -4.28% | - | - |
| 08/07 | 1,091 | 1,111 | 1,014 | 1,018 | -6.69% | 36,400 | - | -5.48% | - | - |
| 08/06 | 1,091 | 1,103 | 1,091 | 1,091 | 0% | 4,800 | - | +1.11% | - | - |
| 08/05 | 1,115 | 1,115 | 1,090 | 1,091 | -2.42% | 8,900 | - | +1.21% | - | - |
| 08/04 | 1,093 | 1,118 | 1,089 | 1,118 | +3.04% | 7,300 | - | +3.9% | - | - |
| 08/03 | 1,087 | 1,087 | 1,076 | 1,085 | +0.37% | 4,100 | - | +0.84% | - | - |
| 07/31 | 1,084 | 1,090 | 1,074 | 1,081 | +0.65% | 2,700 | - | +0.46% | - | - |
| 07/30 | 1,067 | 1,085 | 1,065 | 1,074 | +0.66% | 3,100 | - | -0.09% | - | - |
| 07/29 | 1,076 | 1,081 | 1,062 | 1,067 | -0.84% | 9,600 | - | -0.56% | - | - |
| 07/28 | 1,095 | 1,095 | 1,076 | 1,076 | -1.91% | 4,400 | - | +0.47% | - | - |
| 07/27 | 1,090 | 1,097 | 1,080 | 1,097 | +0.64% | 5,500 | - | +2.52% | - | - |
| 07/24 | 1,087 | 1,092 | 1,075 | 1,090 | +0.55% | 5,200 | - | +2.25% | - | - |
| 07/23 | 1,079 | 1,085 | 1,074 | 1,084 | +0.18% | 3,700 | - | +1.98% | - | - |
| 07/22 | 1,076 | 1,094 | 1,076 | 1,082 | +0.28% | 7,200 | - | +1.98% | - | - |
| 07/21 | 1,077 | 1,087 | 1,073 | 1,079 | +0.65% | 2,700 | - | +2.08% | - | - |
| 07/17 | 1,110 | 1,110 | 1,061 | 1,072 | -3.42% | 9,100 | - | +1.71% | - | - |
| 07/16 | 1,078 | 1,119 | 1,078 | 1,110 | +2.97% | 12,000 | - | +5.51% | - | - |
| 07/15 | 1,079 | 1,082 | 1,073 | 1,078 | +0.19% | 2,300 | - | +2.96% | - | - |
| 07/14 | 1,083 | 1,085 | 1,075 | 1,076 | +0.19% | 2,000 | - | +3.07% | - | - |
| 07/13 | 1,087 | 1,096 | 1,073 | 1,074 | -0.92% | 3,200 | - | +3.17% | - | - |
| 07/10 | 1,063 | 1,088 | 1,062 | 1,084 | +2.07% | 5,100 | - | +4.43% | - | - |
| 07/09 | 1,058 | 1,071 | 1,054 | 1,062 | +0.38% | 3,100 | - | +2.51% | - | - |
| 07/08 | 1,076 | 1,076 | 1,050 | 1,058 | -0.94% | 5,800 | - | +2.42% | - | - |
| 07/07 | 1,069 | 1,091 | 1,062 | 1,068 | +0.75% | 5,900 | - | +3.59% | - | - |
| 07/06 | 1,054 | 1,069 | 1,054 | 1,060 | +0.28% | 5,900 | - | +3.11% | - | - |
| 07/03 | 1,055 | 1,073 | 1,053 | 1,057 | -0.19% | 5,000 | - | +3.12% | - | - |
| 07/02 | 1,054 | 1,089 | 1,054 | 1,059 | +0.19% | 8,400 | - | +3.42% | - | - |
| 07/01 | 1,080 | 1,080 | 1,057 | 1,057 | -0.38% | 3,800 | - | +3.32% | - | - |
| 06/30 | 1,119 | 1,119 | 1,053 | 1,061 | -3.46% | 15,300 | - | +3.82% | - | - |
| 06/29 | 1,151 | 1,151 | 1,076 | 1,099 | +0.18% | 56,600 | - | +7.64% | - | - |
| 06/26 | 1,060 | 1,097 | 1,053 | 1,097 | +3.59% | 15,700 | - | +7.87% | - | - |
| 06/25 | 1,026 | 1,069 | 1,026 | 1,059 | +3.72% | 29,300 | - | +4.23% | - | - |
| 06/24 | 1,024 | 1,034 | 1,017 | 1,021 | -0.29% | 3,400 | - | +0.49% | - | - |
| 06/23 | 1,035 | 1,046 | 1,023 | 1,024 | -0.97% | 3,200 | - | +0.79% | - | - |
| 06/22 | 1,005 | 1,035 | 1,005 | 1,034 | +2.89% | 12,100 | - | +1.77% | - | - |
| 06/19 | 1,017 | 1,020 | 1,000 | 1,005 | -1.18% | 5,900 | - | -0.99% | - | - |
| 06/18 | 1,009 | 1,021 | 1,003 | 1,017 | -0.29% | 11,300 | - | 0% | - | - |
| 06/17 | 1,012 | 1,035 | 1,001 | 1,020 | +2.31% | 8,900 | - | +0.29% | - | - |
| 06/16 | 1,020 | 1,020 | 997 | 997 | -0.3% | 9,000 | - | -2.16% | - | - |
| 06/15 | 1,018 | 1,038 | 999 | 1,000 | -1.48% | 20,200 | - | -2.15% | - | - |
| 06/12 | 992 | 1,021 | 992 | 1,015 | +2.84% | 7,900 | - | -1.07% | - | - |
| 06/11 | 1,001 | 1,001 | 983 | 987 | -1.3% | 20,400 | - | -3.99% | - | - |
| 06/10 | 1,004 | 1,011 | 993 | 1,000 | +0.1% | 11,700 | - | -4.21% | - | - |
| 06/09 | 1,003 | 1,027 | 998 | 999 | -0.7% | 11,500 | - | -5.58% | - | - |
| 06/08 | 1,006 | 1,020 | 996 | 1,006 | -2.04% | 9,900 | - | -6.16% | - | - |
| 06/05 | 1,000 | 1,048 | 1,000 | 1,027 | +2.5% | 9,700 | - | -5.43% | - | - |
| 06/04 | 983 | 1,013 | 982 | 1,002 | +0.91% | 15,800 | - | -8.74% | - | - |
| 06/03 | 1,003 | 1,005 | 982 | 993 | -1.19% | 23,800 | - | -10.62% | - | - |
| 06/02 | 997 | 1,016 | 981 | 1,005 | +1.41% | 17,700 | - | -10.75% | - | - |
| 06/01 | 1,032 | 1,032 | 980 | 991 | -3.03% | 33,500 | - | -13.07% | - | - |
| 05/29 | 1,039 | 1,050 | 1,021 | 1,022 | -1.35% | 12,700 | - | -11.52% | - | - |
| 05/28 | 1,028 | 1,048 | 1,028 | 1,036 | +1.37% | 11,600 | - | -11.45% | - | - |
| 05/27 | 1,039 | 1,039 | 1,022 | 1,022 | -1.64% | 5,900 | - | -13.46% | - | - |
| 05/26 | 1,024 | 1,042 | 1,023 | 1,039 | +2.06% | 6,900 | - | -12.91% | - | - |
| 05/25 | 1,055 | 1,079 | 1,018 | 1,018 | -3.42% | 18,800 | - | -15.45% | - | - |
| 05/22 | 1,082 | 1,082 | 1,054 | 1,054 | -0.85% | 19,700 | - | -13.39% | - | - |
| 05/21 | 1,042 | 1,079 | 1,035 | 1,063 | +5.04% | 48,600 | - | -13.44% | - | - |
| 05/20 | 1,027 | 1,032 | 1,010 | 1,012 | -1.46% | 15,600 | - | -18.32% | - | - |
| 05/19 | 1,029 | 1,055 | 1,024 | 1,027 | -0.19% | 20,500 | - | -18.1% | - | - |
| 05/18 | 1,033 | 1,033 | 1,012 | 1,029 | -0.39% | 22,800 | - | -18.91% | - | - |
| 05/15 | 1,038 | 1,061 | 1,032 | 1,033 | -0.67% | 20,900 | - | -19.42% | - | - |
| 05/14 | 1,073 | 1,074 | 1,040 | 1,040 | -1.89% | 31,200 | - | -19.69% | - | - |
| 05/13 | 1,069 | 1,078 | 1,057 | 1,060 | -0.84% | 18,100 | - | -18.9% | - | - |
| 05/12 | 1,083 | 1,099 | 1,058 | 1,069 | -2.29% | 40,100 | - | -18.77% | - | - |
| 05/11 | 1,083 | 1,104 | 1,083 | 1,094 | +1.02% | 99,600 | - | -17.56% | - | - |
| 05/08 | 1,361 | 1,376 | 1,076 | 1,083 | -21.29% | 115,200 | - | -18.82% | - | - |
| 05/07 | 1,370 | 1,378 | 1,327 | 1,376 | +2.15% | 9,900 | - | +2.38% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 338 4/16 | 217 1/22 | 18,000 4/23 | - | - | +41% 6/27 | -19.5% 1/22 |
| 2009年 3月期 | 327 6/27 | 181 3/18 | 13,000 6/27 | - | - | +14.76% 9/16 | -18.25% 12/8 |
| 2010年 3月期 | 294 1/14 | 183 4/21 | 35,000 4/17 | - | - | +35.04% 4/16 | -22.07% 12/2 |
| 2011年 3月期 | 347 4/16 | 200 3/15 | 44,000 12/14 | 26億250万 | 15億 | +10.26% 8/16 | -14.68% 3/15 |
| 2012年 3月期 | 257 5/16 | 201 12/9 | 34,000 6/28 | 19億2750万 | 15億750万 | +10.59% 4/18 | -7.27% 8/23 |
| 2013年 3月期 | 300 2/14 | 218 4/16 4/12 他2件 | 33,000 6/27 | 22億5000万 | 16億3500万 | +18.39% 2/14 | -9.19% 11/14 |
| 2014年 3月期 | 334 1/14 | 246 5/17 | 38,000 12/25 | 25億500万 | 18億4500万 | +17.62% 1/14 | -7.62% 3/28 |
| 2015年 3月期 | 608 3/19 | 270 5/12 | 153,000 4/22 | 45億6000万 | 20億2500万 | +39.68% 2/19 | -10.28% 4/3 |
| 2016年 3月期 | 799 3/23 | 467 4/1 | 244,400 4/24 | 59億9250万 | 35億250万 | +24.98% 3/22 | -18.47% 5/9 |
| 2017年 3月期 | 761 4/4 4/1 | 515 6/24 | 209,600 4/27 | 57億750万 | 38億6250万 | +6.16% 3/28 | -14.92% 5/11 |
| 2018年 3月期 | 905 9/26 | 627 4/13 | 89,600 9/26 | 67億8750万 | 47億250万 | +9.75% 5/23 | -9.45% 11/17 |
| 2019年 3月期 | 972 6/28 | 621 12/25 | 83,600 9/25 | 72億9000万 | 46億5750万 | +11.84% 6/27 | -17.64% 12/25 |
| 2020年 3月期 | 907 9/3 | 513 3/13 3/10 | 92,500 9/26 | 68億250万 | 38億4750万 | +14.94% 4/9 | -25.06% 3/13 |
| 2021年 3月期 | 908 9/28 | 590 4/6 | 161,100 9/28 | 68億1000万 | 44億2500万 | +14.17% 5/13 | -8.25% 7/2 |
| 2022年 3月期 | 1,330 8/5 | 844 4/9 4/6 | 100,300 9/28 | 99億7500万 | 63億3000万 | +19.19% 8/4 | -7.79% 12/1 |
| 2023年 3月期 | 1,174 6/28 | 914 11/7 11/4 | 70,100 9/28 | 88億500万 | 68億5500万 | +11.2% 6/28 | -6.59% 10/13 |
| 2024年 3月期 | 1,025 9/15 9/14 | 915 3/28 | 84,100 6/26 | 76億8750万 | 68億6250万 | +3.61% 9/1 | -4.29% 10/16 |
| 2025年 3月期 | 975 6/27 | 820 1/30 12/12 他2件 | 101,100 9/26 | 73億1250万 | 61億5000万 | +3.26% 6/27 | -10.79% 8/5 |
| 2026年 3月期 | 1,796 2/9 | 808 4/9 | 191,500 11/11 | 134億7000万 | 60億6000万 | +32.99% 11/10 | -18.82% 5/8 |
| 最新 | 1,024 2026/9/30 | 2,400 | 76億8000万 | -0.39% 1,028 | |||
年間値上がり率
- 1997/12/29 vs 1996/12/30
- -32%（0.68倍）
- 1998/12/28 vs 1997/12/29
- 2%（1.02倍）
- 1999/12/30 vs 1998/12/28
- -28%（0.72倍）
- 2000/12/27 vs 1999/12/30
- -12%（0.88倍）
- 2001/12/27 vs 2000/12/27
- 23%（1.23倍）
- 2002/12/26 vs 2001/12/27
- -43%（0.57倍）
- 2003/12/30 vs 2002/12/26
- 12%（1.12倍）
- 2004/12/27 vs 2003/12/30
- 60%（1.6倍）
- 2005/12/30 vs 2004/12/27
- 10%（1.1倍）
- 2006/12/28 vs 2005/12/30
- 13%（1.13倍）
- 2007/12/26 vs 2006/12/28
- -15%（0.85倍）
- 2008/12/26 vs 2007/12/26
- -25%（0.75倍）
- 2009/12/14 vs 2008/12/26
- 7%（1.07倍）
- 2010/12/27 vs 2009/12/14
- 3%（1.03倍）
- 2011/12/28 vs 2010/12/27
- -9%（0.91倍）
- 2012/12/26 vs 2011/12/28
- 22%（1.22倍）
- 2013/12/30 vs 2012/12/26
- 13%（1.13倍）
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- 90%（1.9倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 30%（1.3倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/12/30 vs 2024/12/30
- 62%（1.62倍）
- 2026/09/30 vs 2025/12/30
- -25%（0.75倍）
- 過去安値
140円（2003/11/20） - 631%（7.31倍）
1,024円（9/30）
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。
