ソフトフロント HD（2321）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2025/08/28

2025/04/04～2025/08/28

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
2025
08/28	181	182	173	176	-1.68%	890,200	91億4687万	+3.53%	-	5.22
08/27	187	188	179	179	-3.24%	879,400	93億279万	+6.55%	-	5.3
08/26	195	199	182	185	-8.87%	1,776,500	96億1461万	+12.12%	-	5.48
08/25	179	204	169	203	+10.33%	4,432,900	105億5009万	+25.31%	-	6.02
08/22	201	202	182	184	-8.91%	2,152,000	95億6264万	+16.46%	-	5.45
08/21	204	204	196	202	+0.5%	1,730,000	104億9812万	+30.32%	-	5.99
08/20	192	206	182	201	+4.15%	4,746,000	104億4615万	+32.24%	-	5.96
08/19	186	215	185	193	+2.66%	10,258,700	100億3038万	+29.53%	-	5.72
08/18	202	206	188	188	-5.05%	3,397,000	97億7052万	+28.77%	-	5.57
08/15	197	201	186	198	+2.06%	3,834,200	102億9023万	+38.46%	-	5.87
08/14	228	231	192	194	-16.38%	7,578,800	100億8235万	+38.57%	-	5.75
08/13	221	280	206	232	+3.57%	23,700,100	120億5724万	+69.34%	-	6.88
08/12	244	258	220	224	-9.68%	13,655,900	116億4148万	+69.7%	-	6.64
08/08	263	311	240	248	+7.36%	68,173,800	128億8878万	+93.75%	-	7.35
08/07	177	231	163	231	+27.62%	75,839,000	120億527万	+87.8%	-	6.85
08/06	141	181	141	181	+38.17%	38,781,600	94億673万	+53.39%	-	5.36
08/05	122	135	122	131	+8.26%	2,336,600	68億818万	+12.93%	-	3.88
08/04	117	123	114	121	+3.42%	569,300	62億8847万	+5.22%	-	3.59
08/01	112	120	112	117	+1.74%	598,600	60億8059万	+1.74%	-	3.47
07/31	110	115	110	115	+3.6%	240,600	59億7665万	-0.86%	-	3.41
07/30	110	112	110	111	+0.91%	95,300	57億6876万	-4.31%	-	3.29
07/29	111	111	110	110	-0.9%	114,500	57億1679万	-5.98%	-	3.26
07/28	110	113	110	111	+0.91%	233,700	57億6876万	-5.13%	-	3.29
07/25	111	112	110	110	0%	133,100	57億1679万	-5.98%	-	3.26
07/24	114	114	110	110	-2.65%	198,600	57億1679万	-5.98%	-	3.26
07/23	111	113	110	113	+2.73%	115,300	58億7271万	-4.24%	-	3.35
07/22	110	113	109	110	0%	225,700	57億1679万	-6.78%	-	3.26
07/18	114	115	110	110	-3.51%	242,300	57億1679万	-6.78%	-	3.26
07/17	112	115	112	114	+1.79%	265,800	59億2468万	-3.39%	-	3.38
07/16	113	115	111	112	-1.75%	305,300	58億2074万	-5.08%	-	3.32
07/15	118	118	113	114	-4.2%	588,400	59億2468万	-3.39%	-	3.38
07/14	116	120	116	119	+1.71%	260,700	61億8453万	+1.71%	-	3.53
07/11	120	122	114	117	-2.5%	804,500	60億8059万	0%	-	3.47
07/10	119	122	117	120	+0.84%	395,300	62億3650万	+3.45%	-	3.56
07/09	119	121	118	119	+0.85%	421,800	61億8453万	+2.59%	-	3.53
07/08	120	120	117	118	-0.84%	259,600	61億3256万	+2.61%	-	3.5
07/07	117	122	117	119	+2.59%	360,000	61億8453万	+4.39%	-	3.53
07/04	119	119	115	116	-1.69%	388,000	60億2862万	+2.65%	-	3.44
07/03	115	119	115	118	+2.61%	244,700	61億3256万	+4.42%	-	3.5
07/02	117	118	115	115	-4.17%	520,300	59億7665万	+2.68%	-	3.41
07/01	123	124	119	120	-4.76%	995,300	62億3650万	+8.11%	-	3.56
06/30	131	131	120	126	+4.13%	3,207,600	65億4833万	+13.51%	-	3.73
06/27	121	121	114	121	-0.82%	883,100	62億8847万	+10%	-	3.59
06/26	123	125	120	122	-0.81%	262,400	63億4044万	+11.93%	-	3.62
06/25	127	130	122	123	-3.15%	716,300	63億9242万	+13.89%	-	3.65
06/24	121	130	121	127	+5.83%	1,323,700	66億30万	+18.69%	-	3.76
06/23	115	122	114	120	+4.35%	1,075,600	62億3650万	+13.21%	-	3.56
06/20	120	122	113	115	0%	1,479,700	59億7665万	+9.52%	-	3.41
06/19	117	118	114	115	-1.71%	706,800	59億7665万	+10.58%	-	3.41
06/18	120	120	115	117	-1.68%	456,800	60億8059万	+12.5%	-	3.47
06/17	115	121	113	119	+3.48%	878,900	61億8453万	+16.67%	-	3.53
06/16	111	116	110	115	+5.5%	601,700	59億7665万	+13.86%	-	3.41
06/13	112	113	108	109	-0.91%	469,700	56億6482万	+7.92%	-	3.23
06/12	105	111	105	110	+4.76%	465,600	57億1679万	+10%	-	3.26
06/11	106	107	104	105	0%	152,600	54億5694万	+6.06%	-	3.11
06/10	104	106	104	105	0%	140,700	54億5694万	+6.06%	-	3.11
06/09	104	107	103	105	+0.96%	266,400	54億5694万	+6.06%	-	3.11
06/06	108	109	103	104	-3.7%	644,700	54億497万	+6.12%	-	3.08
06/05	103	109	101	108	+5.88%	766,200	56億1285万	+10.2%	-	3.2
06/04	97	104	97	102	+6.25%	482,500	53億103万	+5.15%	-	3.02
06/03	99	99	96	96	-3.03%	281,100	49億8920万	-1.03%	-	2.84
06/02	100	101	98	99	0%	169,600	51億4511万	+2.06%	-	2.93
05/30	100	101	99	99	-1%	100,700	51億4511万	+2.06%	-	2.93
05/29	100	102	99	100	0%	113,700	51億9708万	+3.09%	-	2.96
05/28	101	102	99	100	-1.96%	137,400	51億9708万	+3.09%	-	2.96
05/27	101	103	101	102	0%	93,300	53億103万	+5.15%	-	3.02
05/26	100	103	100	102	+3.03%	295,400	53億103万	+6.25%	-	3.02
05/23	103	105	99	99	-1.98%	535,600	51億4511万	+4.21%	-	2.93
05/22	101	104	101	101	-0.98%	174,900	52億4906万	+6.32%	-	2.99
05/21	104	106	101	102	-4.67%	625,900	53億103万	+8.51%	-	3.02
05/20	97	108	96	107	+11.46%	1,956,800	55億6088万	+13.83%	-	3.17
05/19	95	99	94	96	+1.05%	355,700	49億8920万	+3.23%	-	2.84
05/16	91	96	91	95	+4.4%	278,900	49億3723万	+2.15%	-	2.82
05/15	90	92	90	91	0%	301,600	47億2935万	-1.09%	-	2.7
05/14	92	95	90	91	0%	863,400	47億2935万	-1.09%	-	2.7
05/13	94	94	91	91	-3.19%	351,200	47億2935万	-1.09%	-	2.7
05/12	95	95	93	94	0%	218,400	48億8526万	+2.17%	-	2.79
05/09	94	95	94	94	0%	39,400	48億8526万	+1.08%	-	2.79
05/08	95	96	94	94	-2.08%	150,600	48億8526万	+1.08%	-	2.79
05/07	94	97	94	96	+1.05%	213,300	49億8920万	+2.13%	-	2.84
05/02	94	95	93	95	+1.06%	397,800	49億3723万	0%	-	2.82
05/01	95	107	92	94	-2.08%	7,173,300	48億8526万	-2.08%	-	2.79
04/30	98	98	94	96	-1.03%	454,600	49億8920万	-1.03%	-	2.84
04/28	97	99	96	97	0%	378,900	43億9056万	-1.02%	-	2.5
04/25	98	98	96	97	-1.02%	228,800	43億9056万	-2.02%	-	2.5
04/24	99	99	96	98	0%	294,500	44億3583万	-2.97%	-	2.53
04/23	98	107	92	98	0%	1,942,100	44億3583万	-3.92%	-	2.53
04/22	94	99	94	98	+2.08%	816,100	44億3583万	-4.85%	-	2.53
04/21	90	96	90	96	+7.87%	1,327,000	43億4530万	-7.69%	-	2.48
04/18	88	91	88	89	+1.14%	264,100	40億2846万	-15.24%	-	2.3
04/17	87	90	87	88	+1.15%	137,400	39億8319万	-17.76%	-	2.27
04/16	89	90	87	87	-1.14%	452,800	39億3793万	-19.44%	-	2.25
04/15	87	90	87	88	+1.15%	327,100	39億8319万	-19.27%	-	2.27
04/14	90	96	84	87	-1.14%	3,388,100	39億3793万	-20.91%	-	2.25
04/11	85	90	85	88	+1.15%	423,900	39億8319万	-20.72%	-	2.27
04/10	90	93	86	87	+2.35%	885,700	39億3793万	-22.32%	-	2.25
04/09	90	99	81	85	-8.6%	6,417,900	38億4740万	-24.78%	-	2.19
04/08	83	94	82	93	+22.37%	2,815,900	42億951万	-18.42%	-	2.4
04/07	84	92	75	76	-19.15%	3,627,100	34億4003万	-33.91%	-	1.96
04/04	94	111	89	94	-4.08%	5,031,800	44億6685万	-19.66%	-	2.55

ソフトフロント HD（2321）の株価チャート

2025/04/04～2025/08/28

株価推移

開示資料

決算

株式

チャート