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
10/23	3,485	3,585	3,240	3,330	-7.88%	607,600	-	+14.04%
10/22	3,600	3,830	3,570	3,615	+4.18%	1,079,300	-	+25.52%
10/22	（空売り報告）モルガン・スタンレーMUFG証券 309,677株（1.56%）+0.25%
10/21	3,395	3,505	3,350	3,470	+4.05%	373,500	-	+22.88%
10/21	（空売り報告）JPM Securities Japan Co Ltd. 62,329株（0.31%）-0.29%義務消失
10/21	（空売り報告）UBS AG 119,137株（0.6%）再IN
10/21	（空売り報告）Nomura International plc 181,531株（0.91%）+0.26%
10/21	（空売り報告）モルガン・スタンレーMUFG証券 260,377株（1.31%）+0.1%
10/20	3,310	3,400	3,220	3,335	-3.19%	460,500	-	+20.01%
10/20	（空売り報告）JPM Securities Japan Co Ltd. 120,329株（0.6%）+0.1%
10/20	（空売り報告）UBS AG 52,237株（0.26%）-0.37%義務消失
10/20	（空売り報告）Nomura International plc 128,321株（0.65%）-0.22%
10/19	3,410	3,510	3,365	3,445	-2.96%	461,000	-	+25.73%
10/19	（空売り報告）Barclays Capital Securities Ltd 105,300株（0.53%）再IN
10/16	3,190	3,550	3,155	3,550	+13.42%	626,900	-	+31.77%
10/16	（空売り報告）JPM Securities Japan Co Ltd. 99,429株（0.5%）再IN
10/16	（空売り報告）UBS AG 126,137株（0.63%）+0.12%
10/16	（空売り報告）モルガン・スタンレーMUFG証券 238,977株（1.21%）+0.21%
10/16	（空売り報告）Barclays Capital Securities Ltd 95,500株（0.48%）-0.06%義務消失
10/15	3,045	3,195	3,040	3,130	-1.73%	391,500	-	+18.29%
10/15	（空売り報告）Nomura International plc 173,335株（0.87%）-0.2%
10/15	（空売り報告）Barclays Capital Securities Ltd 107,400株（0.54%）-0.19%
10/14	3,105	3,230	3,040	3,185	+2.58%	396,900	-	+21.8%
10/14	（空売り報告）UBS AG 101,437株（0.51%）再IN
10/14	（空売り報告）Nomura International plc 212,862株（1.07%）-0.07%
10/14	（空売り報告）モルガン・スタンレーMUFG証券 198,377株（1%）+0.05%
10/13	3,295	3,320	3,030	3,105	+0.65%	1,112,300	-	+20.35%
10/13	（空売り報告）Nomura International plc 225,112株（1.14%）+0.25%
10/13	（空売り報告）モルガン・スタンレーMUFG証券 187,577株（0.95%）+0.26%
10/13	（空売り報告）Barclays Capital Securities Ltd 145,500株（0.73%）+0.18%
10/09	2,845	3,120	2,831	3,085	+6.23%	680,300	-	+21.08%
10/09	（空売り報告）Nomura International plc 176,046株（0.89%）-0.16%
10/09	（空売り報告）モルガン・スタンレーMUFG証券 137,877株（0.69%）+0.18%
10/09	（空売り報告）Barclays Capital Securities Ltd 109,200株（0.55%）-0.07%
10/08	2,876	2,956	2,829	2,904	+2.22%	895,300	-	+15.24%
10/08	（空売り報告）Nomura International plc 208,838株（1.05%）+0.5%
10/08	（空売り報告）モルガン・スタンレーMUFG証券 100,977株（0.51%）再IN
10/08	（空売り報告）Barclays Capital Securities Ltd 123,200株（0.62%）-0.13%
10/07	2,998	3,025	2,793	2,841	-0.42%	544,600	-	+13.59%
10/07	（空売り報告）Nomura International plc 110,176株（0.55%）再IN
10/06	2,842	2,916	2,765	2,853	+4.05%	567,300	-	+14.9%
10/05	2,664	2,771	2,661	2,742	+3.55%	208,900	-	+11.37%
10/02	2,633	2,702	2,622	2,648	+0.99%	105,200	-	+8.35%
10/02	（空売り報告）Barclays Capital Securities Ltd 149,200株（0.75%）再IN
10/01	2,658	2,682	2,606	2,622	-0.46%	109,800	-	+7.9%
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%

ソリトンシステムズ（3040）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート