日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/02	1,032	1,033	1,027	1,027	+0.29%	4,200	-	-0.1%
10/01	1,030	1,032	1,022	1,024	0%	2,300	-	-0.39%
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	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	（IR情報）16:00 (訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について
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	（IR情報）15:00 株主優待制度の廃止に関するお知らせ
05/08	（IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結)

ソネック（1768）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート