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
09/30	2,651	2,652	2,569	2,634	-1.64%	91,600	-	+8.89%
09/29	2,662	2,722	2,658	2,678	+1.09%	119,200	-	+11.17%
09/28	2,719	2,741	2,643	2,649	-2.57%	139,000	-	+10.47%
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	（IR情報）16:00 2026年12月期中間決算補足説明資料
08/12	（IR情報）11:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/12	（IR情報）11:30 2026年12月期連結業績予想および期末配当予想の修正(増配)に関するお知らせ
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%
07/15	（空売り報告）UBS AG 96,437株（0.48%）-0.02%義務消失
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%
07/13	（空売り報告）UBS AG 100,037株（0.5%）再IN
07/10	1,962	2,006	1,961	1,988	+1.33%	45,500	-	-1.39%
07/10	（空売り報告）野村證券 96,749株（0.49%）-0.01%義務消失
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%
07/03	（空売り報告）UBS AG 94,937株（0.48%）-0.02%義務消失
07/02	1,919	1,954	1,900	1,921	+1.91%	51,700	-	-7.06%
07/02	（空売り報告）UBS AG 100,137株（0.5%）新規
07/01	1,932	1,941	1,876	1,885	-2.78%	45,000	-	-9.16%
06/30	（IR情報）15:30 非上場の親会社等の決算に関するお知らせ
06/30	1,964	1,964	1,910	1,939	-0.46%	70,200	-	-6.96%
06/30	（空売り報告）野村證券 99,549株（0.5%）再IN
06/29	1,932	1,988	1,931	1,948	+1.62%	69,700	-	-6.84%
06/29	（空売り報告）野村證券 98,549株（0.49%）-0.01%義務消失
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%
06/23	（空売り報告）野村證券 99,549株（0.5%）再IN
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	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
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%
06/17	（空売り報告）野村證券 95,849株（0.48%）-0.02%義務消失
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%
06/12	（空売り報告）野村證券 100,449株（0.5%）再IN
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	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
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%
05/18	（空売り報告）Nomura International plc 98,331株（0.49%）-0.02%義務消失
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	（IR情報）16:00 2026年12月期第1四半期決算補足説明資料
05/13	（IR情報）11:30 2025年12月期第1四半期決算短信[日本基準](連結)
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%

ソリトンシステムズ（3040）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート