日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
10/04	928	932	928	929	+0.11%	1,700	75億8760万	+0.22%
10/03	935	935	922	928	-0.22%	2,600	75億7943万	-0.22%
10/02	931	939	930	930	-1.48%	4,600	75億9577万	-0.21%
10/01	927	944	923	944	+1.83%	15,900	77億1011万	+0.96%
09/30	15:30 2025年2月期第2四半期(中間期)決算短信〔日本基準〕(連結)
09/30	15:30 2025年2月期通期連結業績予想の修正に関するお知らせ
09/30	917	928	915	927	+0.22%	4,000	75億7127万	-1.07%
09/27	919	925	919	925	+1.09%	2,100	75億5493万	-1.6%
09/26	913	916	911	915	+0.22%	2,400	74億7326万	-2.97%
09/25	923	923	907	913	+0.11%	6,100	74億5692万	-3.59%
09/24	917	917	912	912	-0.87%	2,500	74億4875万	-4%
09/20	917	920	915	920	+0.55%	1,500	75億1409万	-3.46%
09/19	909	915	908	915	+0.66%	3,100	74億7326万	-4.29%
09/18	914	914	908	909	-0.44%	3,400	74億2425万	-5.21%
09/17	916	917	913	913	-0.54%	2,000	74億5692万	-4.99%
09/13	917	918	917	918	-0.33%	1,000	74億9776万	-4.67%
09/12	917	921	916	921	+0.44%	4,300	75億2226万	-4.46%
09/11	15:30 連結子会社における固定資産の譲渡及び特別利益の計上に関するお知らせ
09/11	919	921	917	917	-0.33%	1,800	74億8959万	-5.07%
09/10	924	930	917	920	-0.76%	3,800	75億1409万	-4.66%
09/09	923	932	920	927	-0.32%	4,300	75億7127万	-3.74%
09/06	937	943	930	930	-0.43%	2,600	75億9577万	-3.73%
09/05	936	936	931	934	-0.32%	32,200	76億2844万	-3.61%
09/04	940	942	935	937	-0.85%	7,000	76億5294万	-3.6%
09/03	942	946	942	945	+0.32%	2,600	77億1828万	-3.08%
09/02	949	952	941	942	-0.74%	5,000	76億9378万	-3.68%
08/30	951	951	947	949	-0.21%	8,100	77億5095万	-3.16%
08/29	937	961	936	951	-4.71%	26,900	77億6729万	-3.16%
08/28	1,003	1,003	998	998	-0.1%	15,200	81億5116万	+1.42%
08/27	1,000	1,002	998	999	-0.1%	8,300	81億5933万	+1.52%
08/26	1,000	1,002	999	1,000	0%	5,100	81億6749万	+1.52%
08/23	998	1,000	996	1,000	+0.2%	6,200	81億6749万	+1.52%
08/22	997	999	997	998	0%	3,500	81億5116万	+1.22%
08/21	997	998	994	998	+0.1%	4,000	81億5116万	+1.22%
08/20	999	999	992	997	-0.1%	6,100	81億4299万	+1.01%
08/19	995	998	993	998	+0.81%	4,300	81億5116万	+1.01%
08/16	992	993	990	990	0%	6,400	80億8582万	+0.2%
08/15	990	994	990	990	+0.1%	2,800	80億8582万	+0.1%
08/14	975	993	975	989	+1.85%	4,200	80億7765万	-0.1%
08/13	950	971	950	971	+2.21%	3,500	79億3064万	-2.02%
08/09	960	969	934	950	-1.04%	7,000	77億5912万	-4.33%
08/08	956	960	941	960	+0.73%	5,300	78億4079万	-3.61%
08/07	910	953	910	953	+4.73%	5,300	77億8362万	-4.51%
08/06	894	941	890	910	+5.2%	15,400	74億3242万	-9.09%
08/05	954	966	845	865	-13.07%	30,800	70億6488万	-13.93%
08/02	999	999	986	995	-1.29%	12,800	81億2666万	-1.49%
08/01	1,013	1,013	1,008	1,008	-0.49%	2,000	82億3283万	-0.3%
07/31	1,007	1,015	1,005	1,013	+0.3%	4,000	82億7367万	+0.2%
07/30	1,010	1,015	1,008	1,010	+0.2%	3,800	82億4917万	0%
07/29	1,006	1,009	1,006	1,008	+0.3%	1,800	82億3283万	-0.2%
07/26	1,002	1,005	996	1,005	+0.3%	2,500	82億833万	-0.5%
07/25	996	1,002	990	1,002	+0.3%	4,700	81億8383万	-0.69%
07/24	1,003	1,005	998	999	-0.3%	7,900	81億5933万	-0.99%
07/23	1,007	1,007	1,002	1,002	-0.5%	2,600	81億8383万	-0.69%
07/22	1,011	1,011	1,004	1,007	-0.4%	2,000	82億2467万	-0.2%
07/19	1,001	1,011	1,001	1,011	+0.1%	4,500	82億5734万	+0.2%
07/18	1,012	1,012	1,004	1,010	-0.49%	3,600	82億4917万	+0.2%
07/17	1,020	1,020	1,000	1,015	-0.49%	8,100	82億9001万	+0.79%
07/16	1,010	1,020	1,010	1,020	+0.99%	5,500	83億3084万	+1.29%
07/12	1,010	1,012	1,009	1,010	0%	2,700	82億4917万	+0.4%
07/11	1,015	1,016	1,010	1,010	-0.3%	3,000	82億4917万	+0.4%
07/10	1,016	1,019	1,013	1,013	-0.1%	1,900	82億7367万	+0.8%
07/09	1,019	1,019	1,014	1,014	-0.49%	2,600	82億8184万	+0.9%
07/08	1,017	1,020	1,013	1,019	+0.2%	3,000	83億2268万	+1.49%
07/05	1,018	1,019	1,017	1,017	-0.1%	1,800	83億634万	+1.4%
07/04	1,016	1,018	1,014	1,018	+0.1%	2,600	83億1451万	+1.5%
07/03	1,017	1,017	1,012	1,017	+0.1%	3,200	83億634万	+1.5%
07/02	1,014	1,017	1,011	1,016	+0.2%	5,300	82億9817万	+1.5%
07/01	1,004	1,015	1,003	1,014	+1.1%	9,600	82億8184万	+1.4%
06/28	15:30 2025年2月期第1四半期決算短信〔日本基準〕(連結)
06/28	1,014	1,014	1,000	1,003	-1.18%	20,100	81億9200万	+0.3%
06/27	1,005	1,016	1,005	1,015	+1%	10,800	82億9001万	+1.6%
06/26	1,001	1,006	1,000	1,005	+0.4%	7,900	82億833万	+0.6%
06/25	1,002	1,006	999	1,001	0%	9,300	81億7566万	+0.3%
06/24	998	1,002	998	1,001	+0.1%	2,200	81億7566万	+0.3%
06/21	999	1,000	997	1,000	+0.2%	2,800	81億6749万	+0.2%
06/20	990	1,000	990	998	-0.1%	7,000	81億5116万	0%
06/19	998	1,000	998	999	+0.1%	1,800	81億5933万	+0.2%
06/18	998	999	989	998	+0.1%	6,500	81億5116万	0%
06/17	998	998	996	997	-0.1%	1,800	81億4299万	-0.1%
06/14	996	998	995	998	+0.6%	1,300	81億5116万	0%
06/13	996	996	990	992	-0.4%	2,300	81億215万	-0.6%
06/12	996	999	996	996	-0.3%	2,600	81億3482万	-0.2%
06/11	1,000	1,001	999	999	-0.1%	1,400	81億5933万	+0.1%
06/10	1,001	1,002	1,000	1,000	+0.1%	3,100	81億6749万	+0.2%
06/07	999	1,001	997	999	+0.2%	3,500	81億5933万	+0.2%
06/06	1,002	1,002	997	997	-0.5%	2,900	81億4299万	0%
06/05	1,002	1,002	998	1,002	+0.4%	1,900	81億8383万	+0.5%
06/04	1,000	1,000	998	998	-0.2%	1,600	81億5116万	+0.2%
06/03	1,001	1,002	999	1,000	-0.1%	5,000	81億6749万	+0.4%
05/31	999	1,001	999	1,001	+0.2%	4,500	81億7566万	+0.6%
05/30	999	1,000	995	999	0%	3,400	81億5933万	+0.4%
05/29	1,000	1,000	995	999	+0.3%	2,800	81億5933万	+0.5%
05/28	1,000	1,002	996	996	0%	2,200	81億3482万	+0.3%
05/27	1,002	1,002	995	996	+0.1%	2,000	81億3482万	+0.3%
05/24	1,000	1,000	995	995	-0.4%	1,700	81億2666万	+0.3%
05/23	998	1,000	996	999	+0.2%	1,200	81億5933万	+0.71%
05/22	998	1,000	997	997	-0.1%	1,600	81億4299万	+0.61%
05/21	996	998	996	998	+0.3%	1,200	81億5116万	+0.81%
05/20	991	997	991	995	+0.51%	2,300	81億2666万	+0.51%
05/17	992	996	990	990	-0.7%	6,500	80億8582万	0%
05/16	1,003	1,003	997	997	-0.4%	1,700	81億4299万	+0.71%
05/15	1,001	1,002	1,000	1,001	+0.1%	1,500	81億7566万	+1.11%
05/14	998	1,000	998	1,000	+0.2%	7,800	81億6749万	+1.11%

2186 ソーバル

IR情報

2024/05/14～2024/10/04

IR情報＆株価推移

開示資料

決算

株式

チャート