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
09/25	2,679	2,729	2,611	2,719	+1.84%	187,900	-	+13.91%	-	-
09/24	2,536	2,677	2,528	2,670	+6.84%	188,800	-	+12.33%	-	-
09/18	2,480	2,540	2,445	2,499	-0.08%	97,200	-	+5.35%	-	-
09/17	2,470	2,501	2,445	2,501	+2.5%	148,600	-	+5.35%	-	-
09/16	2,340	2,442	2,339	2,440	+4.01%	118,900	-	+2.87%	-	-
09/15	2,359	2,385	2,337	2,346	+0.99%	121,700	-	-0.85%	-	-
09/14	2,240	2,330	2,203	2,323	+4.26%	124,200	-	-1.36%	-	-
09/11	2,304	2,349	2,190	2,228	-5.35%	149,400	-	-4.87%	-	-
09/10	2,325	2,372	2,317	2,354	+0.38%	82,700	-	+0.9%	-	-
09/09	2,299	2,362	2,295	2,345	+2.36%	118,500	-	+1.16%	-	-
09/08	2,342	2,359	2,291	2,291	-2.59%	78,300	-	-0.52%	-	-
09/07	2,342	2,367	2,313	2,352	-0.13%	71,800	-	+2.71%	-	-
09/04	2,344	2,356	2,307	2,355	+1.51%	67,000	-	+3.56%	-	-
09/03	2,301	2,385	2,285	2,320	+0.65%	127,000	-	+2.79%	-	-
09/02	2,320	2,333	2,290	2,305	-2.7%	92,000	-	+2.86%	-	-
09/01	2,455	2,456	2,363	2,369	-2.67%	84,800	-	+6.33%	-	-
08/31	2,375	2,461	2,370	2,434	+1.42%	96,800	-	+9.99%	-	-
08/28	2,330	2,463	2,325	2,400	+3.67%	109,100	-	+9.39%	-	-
08/27	2,310	2,334	2,303	2,315	+0.52%	34,400	-	+6.29%	-	-
08/26	2,296	2,337	2,296	2,303	+0.3%	49,300	-	+6.37%	-	-
08/25	2,375	2,375	2,283	2,296	-1.92%	85,300	-	+6.64%	-	-
08/24	2,415	2,431	2,341	2,341	-1.84%	96,000	-	+9.39%	-	-
08/21	2,400	2,413	2,346	2,385	-0.58%	90,500	-	+12.13%	-	-
08/20	2,438	2,438	2,383	2,399	+0.46%	61,700	-	+13.54%	-	-
08/19	2,430	2,475	2,379	2,388	-3.52%	100,900	-	+13.93%	-	-
08/18	2,510	2,515	2,448	2,475	-1.94%	116,700	-	+18.99%	-	-
08/17	2,557	2,560	2,491	2,524	-1.52%	168,900	-	+22.52%	-	-
08/14	2,442	2,593	2,404	2,563	+4.87%	276,700	-	+25.76%	-	-
08/13	2,349	2,488	2,333	2,444	+6.31%	510,100	-	+21.35%	-	-
08/12	2,084	2,334	2,057	2,299	+11.33%	739,500	-	+15.12%	-	-
08/10	2,015	2,065	2,005	2,065	+2.94%	101,600	-	+4.03%	-	-
08/07	2,010	2,015	1,985	2,006	+0.35%	47,300	-	+1.21%	-	-
08/06	1,971	2,017	1,961	1,999	+0.96%	89,600	-	+1.06%	-	-
08/05	1,988	1,995	1,964	1,980	+0.56%	50,700	-	+0.3%	-	-
08/04	1,960	1,989	1,955	1,969	-0.15%	52,000	-	-0.15%	-	-
08/03	1,950	1,980	1,927	1,972	+1.13%	65,800	-	+0.05%	-	-
07/31	1,925	1,962	1,875	1,950	+1.51%	54,800	-	-0.96%	-	-
07/30	1,907	1,942	1,889	1,921	-0.26%	52,500	-	-2.39%	-	-
07/29	1,956	1,959	1,896	1,926	-2.03%	70,800	-	-2.13%	-	-
07/28	2,005	2,009	1,955	1,966	-1.95%	61,000	-	-0.2%	-	-
07/27	1,988	2,022	1,980	2,005	+2.45%	74,600	-	+1.78%	-	-
07/24	1,962	1,962	1,937	1,957	-1.9%	73,600	-	-0.71%	-	-
07/23	2,007	2,009	1,982	1,995	-0.2%	43,200	-	+0.76%	-	-
07/22	2,029	2,029	1,995	1,999	-0.55%	40,600	-	+0.65%	-	-
07/21	2,003	2,032	1,995	2,010	+1.98%	80,000	-	+1.06%	-	-
07/17	2,000	2,009	1,930	1,971	-1.84%	54,200	-	-1.05%	-	-
07/16	2,008	2,039	1,996	2,008	-1.08%	47,800	-	+0.6%	-	-
07/15	1,992	2,030	1,978	2,030	+2.16%	50,800	-	+1.5%	-	-
07/14	1,980	2,001	1,961	1,987	+1.02%	28,600	-	-0.75%	-	-
07/13	1,989	2,017	1,950	1,967	-1.06%	47,000	-	-2.09%	-	-
07/10	1,962	2,006	1,961	1,988	+1.33%	45,500	-	-1.39%	-	-
07/09	1,951	1,968	1,936	1,962	-0.15%	33,600	-	-3.11%	-	-
07/08	2,020	2,023	1,965	1,965	-2.72%	51,800	-	-3.39%	-	-
07/07	2,030	2,065	2,015	2,020	+0.85%	61,900	-	-1.17%	-	-
07/06	2,004	2,025	1,990	2,003	+0.86%	71,100	-	-2.48%	-	-
07/03	1,948	1,996	1,948	1,986	+3.38%	67,500	-	-3.69%	-	-
07/02	1,919	1,954	1,900	1,921	+1.91%	51,700	-	-7.06%	-	-
07/01	1,932	1,941	1,876	1,885	-2.78%	45,000	-	-9.16%	-	-
06/30	1,964	1,964	1,910	1,939	-0.46%	70,200	-	-6.96%	-	-
06/29	1,932	1,988	1,931	1,948	+1.62%	69,700	-	-6.84%	-	-
06/26	1,922	1,932	1,893	1,917	-0.67%	41,200	-	-8.67%	-	-
06/25	1,962	1,962	1,900	1,930	+0.31%	59,700	-	-8.44%	-	-
06/24	1,967	1,967	1,915	1,924	-1.69%	54,800	-	-9.03%	-	-
06/23	1,975	1,985	1,940	1,957	-0.71%	60,800	-	-7.69%	-	-
06/22	2,030	2,035	1,963	1,971	-2.62%	90,000	-	-7.29%	-	-
06/19	2,189	2,189	2,010	2,024	-7.54%	142,800	-	-4.93%	-	-
06/18	2,170	2,198	2,143	2,189	+2.34%	58,500	-	+2.77%	-	-
06/17	2,135	2,169	2,105	2,139	+2.34%	104,400	-	+0.71%	-	-
06/16	2,100	2,100	2,060	2,090	+0.19%	41,300	-	-1.42%	-	-
06/15	2,096	2,119	2,074	2,086	+0.58%	46,900	-	-1.28%	-	-
06/12	2,130	2,140	2,050	2,074	-0.58%	68,400	-	-1.52%	-	-
06/11	2,044	2,100	2,019	2,086	-0.05%	86,300	-	-0.57%	-	-
06/10	2,155	2,160	2,072	2,087	-3.38%	64,300	-	+0.05%	-	-
06/09	2,156	2,191	2,141	2,160	+0.19%	80,100	-	+4.15%	-	-
06/08	2,170	2,201	2,133	2,156	-2.04%	83,400	-	+4.71%	-	-
06/05	2,180	2,225	2,180	2,201	+0.82%	30,900	-	+7.68%	-	-
06/04	2,210	2,213	2,169	2,183	-1.62%	58,300	-	+7.7%	-	-
06/03	2,314	2,314	2,205	2,219	-2.97%	88,100	-	+10.4%	-	-
06/02	2,211	2,313	2,202	2,287	+4%	155,300	-	+14.81%	-	-
06/01	2,134	2,205	2,111	2,199	+4.61%	122,400	-	+11.51%	-	-
05/29	2,130	2,160	2,102	2,102	-0.94%	63,200	-	+7.52%	-	-
05/28	2,115	2,132	2,087	2,122	+0.43%	50,900	-	+9.33%	-	-
05/27	2,113	2,144	2,093	2,113	-0.33%	42,400	-	+9.65%	-	-
05/26	2,140	2,140	2,091	2,120	-0.93%	40,100	-	+10.88%	-	-
05/25	2,200	2,211	2,126	2,140	+0.23%	84,800	-	+12.81%	-	-
05/22	2,122	2,146	2,092	2,135	+1.72%	61,500	-	+13.56%	-	-
05/21	2,075	2,114	2,068	2,099	+1.84%	67,100	-	+12.67%	-	-
05/20	2,079	2,079	2,034	2,061	-2.09%	83,000	-	+11.53%	-	-
05/19	2,066	2,135	2,056	2,105	+2.43%	135,800	-	+14.65%	-	-
05/18	2,080	2,090	2,038	2,055	+0.24%	62,200	-	+12.6%	-	-
05/15	2,021	2,069	2,000	2,050	+1.49%	79,200	-	+13.13%	-	-
05/14	2,025	2,065	2,000	2,020	-1.46%	81,500	-	+12.35%	-	-
05/13	1,907	2,064	1,874	2,050	+7.33%	220,100	-	+14.91%	-	-
05/12	1,897	1,921	1,893	1,910	-0.26%	78,300	-	+7.91%	-	-
05/11	1,903	1,920	1,879	1,915	+2.35%	67,300	-	+8.62%	-	-
05/08	1,798	1,872	1,794	1,871	+4.06%	97,700	-	+6.79%	-	-
05/07	1,800	1,812	1,793	1,798	+1.35%	43,500	-	+3.1%	-	-
05/01	1,771	1,781	1,760	1,774	-0.56%	31,500	-	+1.78%	-	-
04/30	1,774	1,785	1,764	1,784	-0.17%	37,500	-	+2.35%	-	-
04/28	1,777	1,787	1,760	1,787	+1.3%	34,700	-	+2.52%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	199 795 7/24	91 362 5/8	37,200 9,300 7/24	-	-	29億9325万 3/31
2011年 3月期	150 600 4/23 600 4/19	82 328 3/16	80,800 20,200 12/21	35億6340万	19億4799万	20億5284万 3/31
2012年 3月期	139 556 3/22	93 371 4/26 371 4/25 他3件	412,400 103,100 10/27	33億208万	21億9743万	24億4762万 3/30
2013年 3月期	258 1,032 3/21	111 444 5/21	1,795,200 448,800 11/8	61億2904万	26億3691万	44億4124万 3/29
2014年 3月期	540 1,080 1/16	188 750 4/2	870,800 217,700 10/24	106億5899万	44億5425万	75億47万 3/31
2015年 3月期	865 1,730 9/29	321 641 5/20	1,631,800 815,900 7/18	170億7413万	63億2631万	108億3655万 12/30
2016年 12月期	711 1,422 11/8	478 956 8/18	596,800 298,400 11/8	140億3434万	94億3518万	117億9423万 12/30
2017年 12月期	2,040 11/29	589 1,177 1/18	2,285,000 12/20	402億6733万	116億1633万	323億8496万 12/29
2018年 12月期	1,878 1/17	615 12/25	922,100 5/14	370億6963万	121億3941万	134億9899万 12/28
2019年 12月期	1,446 12/11	699 1/4	771,700 12/11	285億4243万	137億9748万	244億9536万 12/30
2020年 12月期	2,302 10/15	700 3/13	1,791,000 8/6	454億3892万	138億1722万	334億7976万 12/30
2021年 12月期	2,016 2/10	1,151 12/3	620,700 2/9	397億9359万	227億1946万	258億2033万 12/30
2022年 12月期	1,719 4/5 3/3	958 11/7	469,500 1/14	339億3114万	189億985万	196億3120万 12/30
2023年 12月期	1,540 12/12	981 3/13	866,300 12/1	303億9788万	193億6384万	257億9362万 12/29
2024年 12月期	1,521 1/10	863 8/5	374,100 10/1	300億2284万	170億3466万	212億8059万 12/30
2025年 12月期	2,150 12/30	1,058 4/7	538,000 10/27	424億3860万	208億8374万	381億255万 12/30
最新	2,719 2026/9/25		187,900	536億7003万

ソリトンシステムズ（3040）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート