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
10/05	899	899	896	897	-0.22%	2,400	-	-0.55%
10/02	898	900	898	899	-0.55%	2,900	-	-0.33%
10/01	900	904	900	904	+0.33%	1,800	-	+0.11%
09/30	896	901	896	901	+0.11%	5,500	-	-0.33%
09/29	895	900	895	900	+0.45%	3,100	-	-0.55%
09/28	898	898	896	896	-0.44%	2,700	-	-0.99%
09/25	896	900	895	900	+0.45%	3,600	-	-0.66%
09/24	896	897	896	896	0%	2,500	-	-1.21%
09/18	900	900	896	896	-0.33%	3,300	-	-1.32%
09/17	（5%ルール）推津敦（4.87%）エバーコア（21.3%）
09/17	899	899	897	899	+0.11%	800	-	-1.1%
09/16	898	898	895	898	0%	1,900	-	-1.32%
09/15	898	898	893	898	-0.33%	7,300	-	-1.43%
09/14	901	902	898	901	+0.45%	3,200	-	-1.1%
09/11	900	900	897	897	-0.33%	3,100	-	-1.64%
09/10	904	904	899	900	-0.22%	1,300	-	-1.42%
09/09	903	905	900	902	-0.11%	10,200	-	-1.2%
09/08	905	905	902	903	-0.22%	5,300	-	-1.2%
09/07	903	911	903	905	+0.11%	8,300	-	-0.98%
09/04	904	919	902	904	+0.11%	17,500	-	-1.2%
09/03	900	929	899	903	+0.56%	39,700	-	-1.31%
09/02	900	905	898	898	-0.33%	6,800	-	-1.97%
09/01	912	913	901	901	-1.42%	11,900	-	-1.74%
08/31	913	932	897	914	+1.22%	33,600	-	-0.33%
08/28	892	924	892	903	-2.17%	86,600	-	-1.53%
08/27	918	923	918	923	+0.22%	12,800	-	+0.54%
08/26	920	921	919	921	+0.11%	6,000	-	+0.33%
08/25	918	920	918	920	+0.22%	5,500	-	+0.33%
08/24	920	920	918	918	0%	9,500	-	+0.11%
08/21	921	921	917	918	-0.43%	7,200	-	+0.11%
08/20	922	923	918	922	+0.33%	4,100	-	+0.55%
08/19	918	920	918	919	+0.22%	3,000	-	+0.33%
08/18	918	920	917	917	-0.11%	4,800	-	+0.11%
08/17	920	921	918	918	-0.22%	5,000	-	+0.33%
08/14	919	920	919	920	0%	2,600	-	+0.55%
08/13	919	920	918	920	+0.11%	2,800	-	+0.66%
08/12	918	919	917	919	+0.33%	3,900	-	+0.55%
08/10	916	917	916	916	-0.22%	2,200	-	+0.33%
08/07	（5%ルール）川下奈々（4.87%）推津幸子（0.49%）NEXCORE（21.3%）
08/07	（5%ルール）エバーコア（21.3%）推津敦（4.87%）
08/07	915	918	915	918	+0.33%	1,900	-	+0.55%
08/06	916	917	913	915	-0.11%	3,900	-	+0.33%
08/05	915	916	914	916	+0.11%	2,900	-	+0.44%
08/04	919	919	915	915	-0.11%	5,700	-	+0.33%
08/03	915	919	913	916	0%	7,500	-	+0.44%
07/31	919	919	916	916	-0.33%	5,900	-	+0.55%
07/30	918	920	918	919	+0.11%	3,500	-	+0.88%
07/29	916	918	916	918	+0.33%	2,900	-	+0.88%
07/28	917	918	915	915	-0.11%	3,600	-	+0.55%
07/27	916	917	915	916	0%	2,600	-	+0.77%
07/24	916	917	913	916	0%	1,700	-	+0.77%
07/23	917	917	910	916	+0.11%	29,500	-	+0.88%
07/22	916	916	912	915	+0.22%	1,900	-	+0.88%
07/21	916	916	913	913	-0.11%	2,800	-	+0.77%
07/17	913	915	913	914	+0.11%	4,200	-	+0.88%
07/16	913	915	911	913	0%	5,500	-	+0.88%
07/15	907	913	907	913	+0.11%	3,200	-	+0.88%
07/14	909	912	907	912	+0.44%	5,300	-	+0.88%
07/13	（IR情報）15:30 2027年2月期第1四半期決算短信〔日本基準〕(連結)
07/13	910	910	905	908	0%	6,600	-	+0.55%
07/10	908	909	907	908	+0.11%	2,700	-	+0.55%
07/09	905	907	905	907	+0.22%	3,100	-	+0.44%
07/08	905	907	904	905	0%	1,900	-	+0.33%
07/07	906	907	904	905	0%	4,000	-	+0.33%
07/06	905	906	904	905	-0.11%	5,100	-	+0.33%
07/03	908	908	905	906	-0.22%	2,100	-	+0.44%
07/02	905	910	904	908	+0.22%	2,200	-	+0.67%
07/01	911	911	906	906	-0.22%	3,200	-	+0.44%
06/30	911	914	907	908	-0.66%	15,200	-	+0.67%
06/29	906	918	906	914	+0.88%	8,700	-	+1.44%
06/26	902	906	902	906	+0.44%	3,900	-	+0.67%
06/25	904	906	902	902	-0.11%	4,400	-	+0.22%
06/24	905	905	903	903	-0.11%	1,400	-	+0.33%
06/23	903	905	902	904	+0.11%	5,700	-	+0.33%
06/22	905	905	900	903	0%	2,100	-	+0.22%
06/19	900	903	900	903	+0.56%	2,800	-	+0.22%
06/18	900	900	898	898	0%	1,400	-	-0.33%
06/17	898	898	898	898	0%	1,000	-	-0.33%
06/16	897	900	897	898	+0.11%	1,900	-	-0.33%
06/15	900	901	897	897	-0.33%	2,100	-	-0.55%
06/12	899	900	897	900	+0.45%	1,700	-	-0.22%
06/11	897	898	896	896	-0.33%	1,100	-	-0.67%
06/10	899	899	898	899	+0.11%	1,600	-	-0.33%
06/09	900	901	898	898	0%	900	-	-0.44%
06/08	898	899	898	898	0%	1,400	-	-0.55%
06/05	（IR情報）15:30 主要株主である筆頭株主及び主要株主の異動(見込み)に関するお知らせ
06/05	（5%ルール）エバーコア（42.61%）
06/05	899	902	898	898	-0.11%	2,400	-	-0.55%
06/04	901	901	897	899	+0.33%	300	-	-0.44%
06/03	899	899	896	896	-0.22%	1,700	-	-0.78%
06/02	904	907	896	898	-0.77%	6,300	-	-0.66%
06/01	907	907	904	905	-0.33%	2,400	-	+0.11%
05/29	907	908	905	908	+0.33%	4,400	-	+0.44%
05/28	904	908	904	905	+0.11%	2,900	-	+0.11%
05/27	900	906	897	904	+0.78%	4,600	-	0%
05/26	899	900	896	897	-0.22%	3,700	-	-0.77%
05/25	904	904	899	899	-0.55%	4,300	-	-0.66%
05/22	903	905	903	904	0%	800	-	-0.11%
05/21	906	907	904	904	-0.22%	1,400	-	-0.11%
05/20	907	907	904	906	0%	800	-	+0.11%
05/19	908	908	903	906	-0.11%	4,700	-	+0.11%
05/18	905	907	904	907	+0.22%	1,900	-	+0.22%
05/15	908	908	903	905	-0.11%	1,800	-	0%
05/14	903	906	902	906	+0.44%	1,700	-	+0.11%
05/13	903	905	902	902	-0.11%	1,700	-	-0.33%
05/12	903	903	902	903	-0.11%	1,500	-	-0.22%

ソーバル（2186）のイベントチャート

2026/05/12～2026/10/05

イベント情報＆株価推移

開示資料

決算

株式

チャート