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

2026/01/07

2025/08/08～2026/01/07

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
01/07	208	215	208	215	+3.37%	521,800	111億7374万	+8.04%	-	6.64
01/06	211	219	208	208	-0.95%	1,339,500	108億994万	+4.52%	-	6.42
01/05	211	217	208	210	-1.41%	796,800	109億1388万	+5.53%	-	6.48
2025
12/30	211	213	204	213	+2.4%	428,300	110億6980万	+7.04%	-	6.57
12/29	208	214	207	208	+0.48%	289,900	108億994万	+4.52%	-	6.42
12/26	207	215	204	207	0%	728,900	107億5797万	+4.02%	-	6.39
12/25	190	212	189	207	+10.7%	2,674,500	107億5797万	+3.5%	-	6.39
12/24	178	190	178	187	+3.89%	368,600	97億1855万	-6.5%	-	5.77
12/23	179	183	179	180	+1.12%	222,300	93億5476万	-10.45%	-	5.56
12/22	181	182	177	178	-1.66%	187,900	92億5082万	-11.88%	-	5.49
12/19	174	187	174	181	+4.02%	744,100	94億673万	-10.84%	-	5.59
12/18	176	178	165	174	-2.25%	815,100	90億4293万	-14.71%	-	5.37
12/17	183	184	176	178	-2.73%	455,600	92億5082万	-13.59%	-	5.49
12/16	194	196	181	183	-5.18%	766,500	95億1067万	-11.59%	-	5.65
12/15	201	201	193	193	-2.53%	585,800	100億3038万	-7.21%	-	5.96
12/12	194	199	194	198	+1.02%	215,400	102億9023万	-5.26%	-	6.11
12/11	203	203	193	196	-1.51%	382,000	101億8629万	-6.67%	-	6.05
12/10	204	206	195	199	-2.93%	639,200	103億4220万	-5.69%	-	6.14
12/09	209	210	201	205	-0.97%	358,900	106億5403万	-3.3%	-	6.33
12/08	210	212	205	207	-1.43%	262,100	107億5797万	-3.27%	-	6.39
12/05	212	220	208	210	0%	364,600	109億1388万	-2.33%	-	6.48
12/04	210	213	205	210	+0.96%	418,700	109億1388万	-1.87%	-	6.48
12/03	212	215	208	208	-0.95%	307,200	108億994万	-3.26%	-	6.42
12/02	217	227	210	210	-1.41%	947,000	109億1388万	-2.33%	-	6.48
12/01	220	223	213	213	-3.18%	478,400	110億6980万	-0.47%	-	6.57
11/28	214	220	210	220	+4.76%	567,700	114億3359万	+3.29%	-	6.79
11/27	207	212	206	210	+1.45%	234,900	109億1388万	-0.94%	-	6.48
11/26	206	210	205	207	-0.48%	242,800	107億5797万	-1.9%	-	6.39
11/25	212	215	206	208	-2.8%	276,100	108億994万	-1.42%	-	6.42
11/21	215	219	208	214	0%	573,200	111億2177万	+1.9%	-	6.61
11/20	212	220	210	214	+2.39%	1,171,200	111億2177万	+2.39%	-	6.61
11/19	215	220	203	209	-3.69%	913,400	108億6191万	+0.48%	-	6.45
11/18	207	219	200	217	+4.33%	767,500	112億7768万	+4.83%	-	6.7
11/17	199	211	198	208	+5.58%	949,600	108億994万	+0.97%	-	6.42
11/14	205	206	194	197	-5.29%	1,254,200	102億3826万	-3.9%	-	6.08
11/13	209	221	207	208	-4.15%	910,100	108億994万	+1.46%	-	6.42
11/12	219	223	205	217	-1.36%	2,019,500	112億7768万	+6.37%	-	6.7
11/11	219	220	212	220	+2.8%	1,229,500	114億3359万	+7.84%	-	6.79
11/10	209	218	209	214	+4.39%	581,300	111億2177万	+5.42%	-	6.61
11/07	212	214	201	205	-4.65%	966,400	106億5403万	+1.49%	-	6.33
11/06	217	221	205	215	-1.83%	1,850,700	111億7374万	+6.97%	-	6.64
11/05	235	235	217	219	-7.2%	1,981,500	113億8162万	+9.5%	-	6.76
11/04	245	256	236	236	-4.45%	2,947,800	122億6513万	+18.59%	-	7.28
10/31	229	247	223	247	+7.86%	3,394,800	128億3681万	+25.38%	-	7.62
10/30	201	235	198	229	+12.81%	3,584,900	119億133万	+17.44%	-	7.07
10/29	224	224	195	203	-8.97%	2,508,200	105億5009万	+5.18%	-	6.27
10/28	205	228	197	223	+8.78%	3,391,400	115億8951万	+15.54%	-	6.88
10/27	191	206	191	205	+7.89%	1,253,000	106億5403万	+6.77%	-	6.33
10/24	195	199	188	190	-2.06%	411,800	98億7447万	-1.04%	-	5.86
10/23	192	200	192	194	+0.52%	716,100	100億8235万	+1.04%	-	5.99
10/22	188	194	187	193	+2.66%	340,500	100億3038万	+0.52%	-	5.96
10/21	192	192	187	188	-2.08%	367,400	97億7052万	-2.08%	-	5.8
10/20	190	195	188	192	+2.13%	371,500	99億7841万	0%	-	5.93
10/17	190	191	183	188	-1.57%	735,700	97億7052万	-2.08%	-	5.8
10/16	190	193	186	191	+1.6%	422,400	99億2644万	-1.04%	-	5.9
10/15	187	196	187	188	+1.08%	569,700	97億7052万	-3.09%	-	5.8
10/14	190	197	186	186	-3.13%	849,800	96億6658万	-4.62%	-	5.74
10/10	192	198	191	192	0%	652,300	99億7841万	-1.54%	-	5.93
10/09	189	193	188	192	+1.59%	291,100	99億7841万	-1.54%	-	5.93
10/08	193	200	189	189	-2.07%	706,300	98億2249万	-3.57%	-	5.83
10/07	200	202	193	193	-3.02%	768,100	100億3038万	-1.53%	-	5.96
10/06	200	201	195	199	0%	643,800	103億4220万	+1.53%	-	6.14
10/03	198	210	197	199	0%	1,690,700	103億4220万	+2.05%	-	6.14
10/02	186	207	183	199	+6.99%	2,745,000	103億4220万	+2.05%	-	6.14
10/01	182	188	177	186	+0.54%	563,300	96億6658万	-4.12%	-	5.74
09/30	186	186	183	185	-1.07%	289,300	96億1461万	-5.13%	-	5.48
09/29	190	192	187	187	-0.53%	356,200	97億1855万	-4.1%	-	5.54
09/26	188	193	187	188	-0.53%	379,000	97億7052万	-3.59%	-	5.57
09/25	196	198	189	189	-3.57%	757,800	98億2249万	-3.57%	-	5.6
09/24	200	203	195	196	-1.01%	571,300	101億8629万	0%	-	5.81
09/22	200	205	198	198	-1.49%	466,700	102億9023万	+1.02%	-	5.87
09/19	203	206	197	201	+4.15%	1,696,900	104億4615万	+2.55%	-	5.96
09/18	197	199	188	193	-2.03%	1,031,000	100億3038万	-1.03%	-	5.72
09/17	198	205	196	197	-1.99%	793,600	102億3826万	0%	-	5.84
09/16	189	204	188	201	+6.91%	1,218,300	104億4615万	+1.52%	-	5.96
09/12	190	196	186	188	-1.57%	1,061,500	97億7052万	-6%	-	5.57
09/11	196	202	191	191	-1.55%	1,078,000	99億2644万	-5.45%	-	5.66
09/10	201	208	192	194	-5.37%	2,950,600	100億8235万	-3.48%	-	5.75
09/09	215	221	205	205	-5.96%	2,599,400	106億5403万	+3.02%	-	6.08
09/08	208	225	206	218	+4.81%	5,177,800	113億2965万	+11.79%	-	6.46
09/05	189	208	187	208	+11.83%	2,833,500	108億994万	+8.9%	-	6.16
09/04	204	205	182	186	-8.37%	2,435,200	96億6658万	-0.53%	-	5.51
09/03	206	226	192	203	-0.49%	7,157,300	105億5009万	+10.33%	-	6.02
09/02	194	205	182	204	0%	3,988,700	106億206万	+12.71%	-	6.05
09/01	189	208	188	204	+9.09%	5,683,100	106億206万	+15.25%	-	6.05
08/29	180	191	177	187	+6.25%	1,766,300	97億1855万	+8.09%	-	5.54
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

ソフトフロント HD（2321）の株価チャート

2025/08/08～2026/01/07

株価推移

開示資料

決算

株式

チャート