ソフトクリエイト HD（3371）の株価チャート
株価
8/3
- 前日 (7/31)
- 2,089
- 始値
- 2,082
- 高値
- 2,082
- 安値
- 2,003
- 終値 -3.64%
- 2,013
- 出来高 +25.77%
- 109,800
乖離率
- 株価（5日）
移動平均値 - -3.41%
2,084 - 株価（25日）
移動平均値 - +2.97%
1,955 - 出来高（5日）
移動平均値 - +31.59%
83,440
2026/03/09～2026/08/03
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 | ||||||||||
| 08/03 | 2,082 | 2,082 | 2,003 | 2,013 | -3.64% | 109,800 | 554億5870万 | +2.97% | 12.21 | 1.99 |
| 07/31 | 2,087 | 2,105 | 2,067 | 2,089 | -1.32% | 87,300 | 575億5253万 | +7.57% | 12.67 | 2.06 |
| 07/30 | 2,110 | 2,125 | 2,092 | 2,117 | -0.05% | 92,600 | 583億2393万 | +9.92% | 12.84 | 2.09 |
| 07/29 | 2,080 | 2,128 | 2,072 | 2,118 | +1.73% | 76,900 | 583億5148万 | +11.01% | 12.85 | 2.09 |
| 07/28 | 2,053 | 2,090 | 2,053 | 2,082 | +1.51% | 50,600 | 573億5967万 | +10.16% | 12.63 | 2.06 |
| 07/27 | 2,022 | 2,054 | 2,018 | 2,051 | +1.99% | 41,200 | 565億562万 | +9.45% | 12.44 | 2.03 |
| 07/24 | 2,015 | 2,025 | 2,003 | 2,011 | -0.2% | 36,500 | 554億360万 | +8.18% | 12.2 | 1.99 |
| 07/23 | 2,024 | 2,024 | 2,000 | 2,015 | -0.44% | 30,000 | 555億1381万 | +9.1% | 12.22 | 1.99 |
| 07/22 | 2,019 | 2,028 | 2,000 | 2,024 | +0.25% | 36,900 | 557億6176万 | +10.42% | 12.28 | 2 |
| 07/21 | 2,038 | 2,060 | 2,008 | 2,019 | -0.05% | 34,800 | 556億2401万 | +10.93% | 12.24 | 2 |
| 07/17 | 2,010 | 2,040 | 2,010 | 2,020 | +0.95% | 49,500 | 556億5156万 | +11.85% | 12.25 | 2 |
| 07/16 | 2,008 | 2,034 | 2,000 | 2,001 | 0% | 48,600 | 551億2810万 | +11.73% | 12.14 | 1.98 |
| 07/15 | 1,966 | 2,010 | 1,959 | 2,001 | +1.78% | 46,100 | 551億2810万 | +12.61% | 12.14 | 1.98 |
| 07/14 | 1,933 | 1,985 | 1,933 | 1,966 | +2.24% | 32,100 | 541億6384万 | +11.51% | 11.92 | 1.94 |
| 07/13 | 1,917 | 1,940 | 1,917 | 1,923 | +0.31% | 15,600 | 529億7918万 | +9.82% | 11.66 | 1.9 |
| 07/10 | 1,914 | 1,932 | 1,911 | 1,917 | +0.16% | 30,400 | 528億1388万 | +10.17% | 11.63 | 1.89 |
| 07/09 | 1,926 | 1,926 | 1,903 | 1,914 | -0.16% | 18,800 | 527億3123万 | +10.64% | 11.61 | 1.89 |
| 07/08 | 1,914 | 1,926 | 1,913 | 1,917 | +0.74% | 15,500 | 528億1388万 | +11.52% | 11.63 | 1.89 |
| 07/07 | 1,891 | 1,915 | 1,891 | 1,903 | +1.39% | 28,400 | 524億2817万 | +11.35% | 11.54 | 1.88 |
| 07/06 | 1,870 | 1,878 | 1,855 | 1,877 | +1.73% | 15,700 | 517億1187万 | +10.48% | 11.38 | 1.85 |
| 07/03 | 1,855 | 1,877 | 1,830 | 1,845 | +0.27% | 35,600 | 508億3026万 | +9.3% | 11.19 | 1.82 |
| 07/02 | 1,779 | 1,843 | 1,779 | 1,840 | +4.49% | 39,100 | 506億9251万 | +9.59% | 11.16 | 1.82 |
| 07/01 | 1,732 | 1,763 | 1,732 | 1,761 | +1.62% | 20,700 | 485億1603万 | +5.32% | 10.68 | 1.74 |
| 06/30 | 1,726 | 1,743 | 1,713 | 1,733 | +0.41% | 20,700 | 477億4463万 | +3.9% | 10.51 | 1.7 |
| 06/29 | 1,690 | 1,735 | 1,690 | 1,726 | +2.49% | 24,300 | 475億5177万 | +3.73% | 10.47 | 1.7 |
| 06/26 | 1,682 | 1,690 | 1,674 | 1,684 | +0.24% | 14,300 | 463億9466万 | +1.32% | 10.21 | 1.66 |
| 06/25 | 1,667 | 1,683 | 1,666 | 1,680 | +0.72% | 22,500 | 462億8446万 | +1.14% | 10.19 | 1.65 |
| 06/24 | 1,680 | 1,683 | 1,668 | 1,668 | +0.18% | 16,200 | 459億5386万 | +0.48% | 10.12 | 1.64 |
| 06/23 | 1,681 | 1,683 | 1,653 | 1,665 | -0.95% | 42,100 | 458億7121万 | +0.24% | 10.1 | 1.64 |
| 06/22 | 1,688 | 1,696 | 1,666 | 1,681 | +0.06% | 39,700 | 463億1201万 | +1.2% | 10.2 | 1.65 |
| 06/19 | 1,705 | 1,714 | 1,680 | 1,680 | -1.47% | 73,000 | 462億8446万 | +1.27% | 10.19 | 1.65 |
| 06/18 | 1,684 | 1,705 | 1,682 | 1,705 | +1.25% | 25,800 | 469億7322万 | +2.96% | 10.34 | 1.68 |
| 06/17 | 1,693 | 1,768 | 1,671 | 1,684 | +0.18% | 48,800 | 463億9466万 | +1.94% | 10.21 | 1.66 |
| 06/16 | 1,706 | 1,745 | 1,670 | 1,681 | +0.9% | 63,500 | 463億1201万 | +1.88% | 10.2 | 1.65 |
| 06/15 | 1,670 | 1,683 | 1,660 | 1,666 | +0.85% | 30,100 | 458億9876万 | +1.09% | 10.1 | 1.64 |
| 06/12 | 1,663 | 1,676 | 1,641 | 1,652 | -0.48% | 31,000 | 455億1305万 | -0.12% | 10.02 | 1.62 |
| 06/11 | 1,674 | 1,674 | 1,638 | 1,660 | +0.36% | 24,800 | 457億3346万 | 0% | 10.07 | 1.63 |
| 06/10 | 1,637 | 1,655 | 1,633 | 1,654 | +0.43% | 17,800 | 455億6815万 | -0.72% | 10.03 | 1.63 |
| 06/09 | 1,651 | 1,663 | 1,638 | 1,647 | -0.12% | 25,300 | 453億7530万 | -1.44% | 9.99 | 1.62 |
| 06/08 | 1,667 | 1,680 | 1,633 | 1,649 | -1.43% | 26,600 | 454億3040万 | -1.61% | 10 | 1.62 |
| 06/05 | 1,666 | 1,684 | 1,666 | 1,673 | +1.27% | 21,200 | 460億9161万 | -0.71% | 10.15 | 1.64 |
| 06/04 | 1,649 | 1,660 | 1,634 | 1,652 | -0.3% | 17,200 | 455億1305万 | -2.25% | 10.02 | 1.62 |
| 06/03 | 1,659 | 1,659 | 1,627 | 1,657 | +0.42% | 21,000 | 456億5081万 | -2.36% | 10.05 | 1.63 |
| 06/02 | 1,601 | 1,660 | 1,598 | 1,650 | +2.74% | 35,100 | 454億5795万 | -3.23% | 10.01 | 1.62 |
| 06/01 | 1,625 | 1,625 | 1,606 | 1,606 | -1.17% | 23,700 | 442億4574万 | -6.36% | 9.74 | 1.58 |
| 05/29 | 1,640 | 1,670 | 1,625 | 1,625 | -1.46% | 18,200 | 447億6920万 | -5.96% | 9.86 | 1.6 |
| 05/28 | 1,649 | 1,656 | 1,631 | 1,649 | -0.78% | 19,400 | 454億3040万 | -5.18% | 10 | 1.62 |
| 05/27 | 1,663 | 1,664 | 1,646 | 1,662 | +0.61% | 15,500 | 457億8856万 | -5.03% | 10.08 | 1.63 |
| 05/26 | 1,649 | 1,667 | 1,644 | 1,652 | -0.54% | 18,300 | 455億1305万 | -6.08% | 10.02 | 1.62 |
| 05/25 | 1,669 | 1,672 | 1,651 | 1,661 | -0.48% | 28,100 | 457億6101万 | -6.11% | 10.07 | 1.63 |
| 05/22 | 1,676 | 1,677 | 1,645 | 1,669 | +0.66% | 26,000 | 459億8141万 | -6.08% | 10.12 | 1.64 |
| 05/21 | 1,690 | 1,698 | 1,655 | 1,658 | -1.07% | 23,500 | 456億7836万 | -7.17% | 10.06 | 1.63 |
| 05/20 | 1,700 | 1,708 | 1,655 | 1,676 | -0.12% | 34,000 | 461億7426万 | -6.68% | 10.16 | 1.65 |
| 05/19 | 1,657 | 1,685 | 1,656 | 1,678 | +3.07% | 39,100 | 462億2936万 | -7.14% | 10.18 | 1.65 |
| 05/18 | 1,618 | 1,639 | 1,618 | 1,628 | +0.74% | 29,900 | 448億5185万 | -10.55% | 9.87 | 1.6 |
| 05/15 | 1,569 | 1,616 | 1,569 | 1,616 | +1.25% | 57,200 | 445億2124万 | -11.89% | 9.8 | 1.59 |
| 05/14 | 1,640 | 1,644 | 1,585 | 1,596 | -2.8% | 65,900 | 439億7024万 | -13.64% | 9.68 | 1.57 |
| 05/13 | 1,659 | 1,660 | 1,641 | 1,642 | +0.61% | 43,100 | 452億3755万 | -11.82% | 9.96 | 1.61 |
| 05/12 | 1,685 | 1,739 | 1,622 | 1,632 | -9.83% | 157,900 | 449億6205万 | -12.91% | 9.9 | 1.6 |
| 05/11 | 1,813 | 1,827 | 1,790 | 1,810 | +0.33% | 57,400 | 498億6600万 | -4.08% | 10.98 | 1.78 |
| 05/08 | 1,799 | 1,823 | 1,795 | 1,804 | +0.28% | 30,100 | 497億70万 | -4.6% | 10.94 | 1.77 |
| 05/07 | 1,781 | 1,807 | 1,781 | 1,799 | +1.07% | 20,300 | 495億6295万 | -5.02% | 10.91 | 1.77 |
| 05/01 | 1,781 | 1,800 | 1,775 | 1,780 | 0% | 28,400 | 490億3949万 | -6.32% | 10.8 | 1.75 |
| 04/30 | 1,829 | 1,829 | 1,773 | 1,780 | -4.76% | 38,500 | 490億3949万 | -6.66% | 10.8 | 1.75 |
| 04/28 | 1,815 | 1,869 | 1,815 | 1,869 | +3.26% | 31,100 | 514億9146万 | -2.35% | 11.34 | 1.84 |
| 04/27 | 1,816 | 1,825 | 1,801 | 1,810 | -0.66% | 40,900 | 498億6600万 | -5.58% | 10.98 | 1.78 |
| 04/24 | 1,839 | 1,844 | 1,822 | 1,822 | -2.1% | 27,000 | 501億9660万 | -5.2% | 11.05 | 1.79 |
| 04/23 | 1,902 | 1,904 | 1,840 | 1,861 | -2.16% | 41,200 | 512億7106万 | -3.43% | 11.29 | 1.83 |
| 04/22 | 1,907 | 1,927 | 1,902 | 1,902 | -0.31% | 24,900 | 524億62万 | -1.6% | 11.54 | 1.87 |
| 04/21 | 1,935 | 1,935 | 1,908 | 1,908 | -0.47% | 18,200 | 525億6593万 | -1.4% | 11.57 | 1.88 |
| 04/20 | 1,920 | 1,920 | 1,896 | 1,917 | +0.16% | 20,100 | 528億1388万 | -1.03% | 11.63 | 1.88 |
| 04/17 | 1,900 | 1,933 | 1,897 | 1,914 | +0.58% | 17,900 | 527億3123万 | -1.29% | 11.61 | 1.88 |
| 04/16 | 1,895 | 1,905 | 1,882 | 1,903 | +0.79% | 40,100 | 524億2817万 | -2.01% | 11.54 | 1.87 |
| 04/15 | 1,874 | 1,901 | 1,865 | 1,888 | +1.23% | 27,900 | 520億1492万 | -2.98% | 11.45 | 1.86 |
| 04/14 | 1,890 | 1,905 | 1,857 | 1,865 | -0.96% | 27,700 | 513億8126万 | -4.41% | 11.31 | 1.83 |
| 04/13 | 1,901 | 1,913 | 1,881 | 1,883 | -1.36% | 29,100 | 518億7717万 | -3.68% | 11.42 | 1.85 |
| 04/10 | 1,954 | 1,959 | 1,909 | 1,909 | -2.35% | 29,400 | 525億9348万 | -2.6% | 11.58 | 1.88 |
| 04/09 | 2,006 | 2,008 | 1,955 | 1,955 | -2.15% | 20,300 | 538億6079万 | -0.41% | 11.86 | 1.92 |
| 04/08 | 2,000 | 2,006 | 1,979 | 1,998 | +0.86% | 23,900 | 550億4545万 | +1.73% | 12.12 | 1.96 |
| 04/07 | 1,970 | 1,996 | 1,970 | 1,981 | +0.56% | 15,400 | 545億7710万 | +0.76% | 12.01 | 1.95 |
| 04/06 | 1,963 | 1,975 | 1,960 | 1,970 | +0.92% | 10,900 | 542億7404万 | 0% | 11.95 | 1.94 |
| 04/03 | 1,958 | 1,962 | 1,938 | 1,952 | +0.46% | 16,000 | 537億7814万 | -1.06% | 11.84 | 1.92 |
| 04/02 | 1,968 | 1,974 | 1,923 | 1,943 | -0.92% | 18,000 | 535億3019万 | -1.72% | 11.78 | 1.91 |
| 04/01 | 1,911 | 1,961 | 1,911 | 1,961 | +3.7% | 27,400 | 540億2609万 | -0.91% | 11.89 | 1.93 |
| 03/31 | 1,878 | 1,909 | 1,878 | 1,891 | +0.69% | 26,600 | 520億9757万 | -4.59% | 11.48 | 1.91 |
| 03/30 | 1,889 | 1,889 | 1,848 | 1,878 | -4.67% | 71,900 | 517億3942万 | -5.49% | 11.4 | 1.89 |
| 03/27 | 1,945 | 1,991 | 1,944 | 1,970 | +1.03% | 86,800 | 542億7404万 | -1.2% | 11.96 | 1.99 |
| 03/26 | 1,969 | 1,969 | 1,937 | 1,950 | -0.56% | 45,700 | 537億2304万 | -2.3% | 11.84 | 1.97 |
| 03/25 | 1,943 | 1,968 | 1,943 | 1,961 | +0.98% | 29,700 | 540億2609万 | -1.9% | 11.91 | 1.98 |
| 03/24 | 1,952 | 1,952 | 1,931 | 1,942 | +1.46% | 22,500 | 535億263万 | -2.85% | 11.79 | 1.96 |
| 03/23 | 1,943 | 1,944 | 1,897 | 1,914 | -2.79% | 94,800 | 527億3123万 | -4.35% | 11.62 | 1.93 |
| 03/19 | 1,985 | 1,997 | 1,946 | 1,969 | -1.35% | 37,800 | 542億4649万 | -1.8% | 11.95 | 1.99 |
| 03/18 | 1,965 | 1,996 | 1,961 | 1,996 | +1.58% | 30,700 | 549億9035万 | -0.55% | 12.12 | 2.01 |
| 03/17 | 1,956 | 1,966 | 1,950 | 1,965 | +0.61% | 21,900 | 541億3629万 | -2.14% | 11.93 | 1.98 |
| 03/16 | 1,966 | 1,978 | 1,950 | 1,953 | -0.66% | 22,600 | 538億569万 | -2.98% | 11.86 | 1.97 |
| 03/13 | 1,964 | 1,979 | 1,961 | 1,966 | -0.81% | 35,500 | 541億6384万 | -2.58% | 11.94 | 1.98 |
| 03/12 | 2,006 | 2,013 | 1,955 | 1,982 | -1.64% | 42,100 | 546億465万 | -2.03% | 12.03 | 2 |
| 03/11 | 2,005 | 2,027 | 2,002 | 2,015 | +0.35% | 17,200 | 555億1381万 | -0.64% | 12.23 | 2.03 |
| 03/10 | 1,996 | 2,021 | 1,983 | 2,008 | +1.83% | 39,400 | 553億2095万 | -1.03% | 12.19 | 2.03 |
| 03/09 | 1,920 | 1,976 | 1,917 | 1,972 | -1.4% | 42,300 | 543億2914万 | -2.95% | 11.97 | 1.99 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2009年 3月期 | 119 712 2/6 714 2/5 | 105 630 3/4 630 2/24 | 273,000 45,500 3/25 | - | - | +6.47% 2/5 | -5.13% 3/3 |
| 2010年 3月期 | 160 957 3/25 959 3/23 | 102 610 5/13 | 651,000 108,500 7/2 | - | - | +22.87% 7/6 | -12.28% 10/2 |
| 2011年 3月期 | 234 1,405 2/14 | 142 850 3/15 | 921,600 153,600 3/3 | 63億5146万 | 38億4252万 | +20.49% 2/14 | -26.6% 3/15 |
| 2012年 3月期 | 202 1,214 4/28 | 171 1,025 11/11 | 340,200 56,700 4/27 | 54億8802万 | 46億3362万 | +4.15% 2/28 | -8.68% 8/9 |
| 2013年 3月期 | 299 1,795 3/22 | 172 1,030 6/5 | 310,200 51,700 9/25 | 81億1450万 | 46億5623万 | +12.25% 1/15 | -7.25% 6/4 |
| 2014年 3月期 | 585 1,169 1/9 | 242 1,450 4/2 | 1,314,600 219,100 5/23 | 161億313万 | 65億5488万 | +26.58% 5/22 | -12.42% 3/5 |
| 2015年 3月期 | 501 1,001 9/29 | 370 740 5/20 | 219,000 109,500 8/25 | 137億8891万 | 101億9360万 | +9.07% 9/8 | -9.36% 5/20 |
| 2016年 3月期 | 500 999 12/7 999 12/3 | 361 721 2/12 | 151,400 75,700 9/25 | 137億6136万 | 99億3187万 | +11.07% 4/28 | -15.9% 2/12 |
| 2017年 3月期 | 715 1,430 12/16 | 384 768 4/8 | 338,600 169,300 8/2 | 196億9844万 | 105億7930万 | +18.35% 7/29 | -12.27% 8/5 |
| 2018年 3月期 | 963 1,926 2/2 | 632 1,264 4/12 | 501,800 250,900 2/2 | 265億3091万 | 174億1177万 | +13.79% 2/2 | -7.87% 3/5 |
| 2019年 3月期 | 965 1,930 6/19 | 628 1,256 12/25 | 140,200 70,100 10/30 | 265億8601万 | 173億157万 | +12.76% 2/5 | -23.42% 12/25 |
| 2020年 3月期 | 971 1,942 10/31 | 573 1,146 3/10 | 210,000 105,000 1/16 | 267億5131万 | 157億8630万 | +13.11% 3/27 | -25.61% 3/9 |
| 2021年 3月期 | 2,405 4,810 10/29 | 767 1,534 4/6 | 1,064,800 532,400 10/27 | 662億5841万 | 211億3106万 | +34.06% 10/29 | -21.39% 12/7 |
| 2022年 3月期 | 2,545 5,090 3/25 | 1,081 2,161 6/21 | 535,800 267,900 3/18 | 701億1545万 | 297億6807万 | +19.24% 3/2 | -15.26% 1/27 |
| 2023年 3月期 | 2,480 4,960 4/5 | 1,431 2,861 12/28 | 288,000 144,000 10/28 | 683億2468万 | 394億1067万 | +9.77% 2/2 | -13.52% 6/17 |
| 2024年 3月期 | 1,989 2/26 | 1,527 5/31 | 269,300 8/2 | 547億9750万 | 420億6927万 | +10.56% 2/26 | -8.85% 5/31 |
| 2025年 3月期 | 2,378 12/30 | 1,369 8/5 | 332,200 9/26 | 655億1456万 | 377億1633万 | +17.1% 10/7 | -24.81% 8/5 |
| 2026年 3月期 | 2,425 8/18 | 1,674 4/7 | 237,100 9/26 | 668億942万 | 461億1916万 | +8.88% 6/6 | -7.82% 11/5 |
| 最新 | 2,013 2026/8/3 | 109,800 | 554億5870万 | +2.97% 1,955 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 30%（1.3倍）
- 2010/12/30 vs 2009/12/30
- 23%（1.23倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- 145%（2.45倍）
- 2014/12/30 vs 2013/12/30
- -15%（0.85倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- 41%（1.41倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 37%（1.37倍）
- 2020/12/30 vs 2019/12/30
- 53%（1.53倍）
- 2021/12/30 vs 2020/12/30
- 57%（1.57倍）
- 2022/12/30 vs 2021/12/30
- -28%（0.72倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/12/30 vs 2023/12/29
- 34%（1.34倍）
- 2025/12/30 vs 2024/12/30
- -6%（0.94倍）
- 2026/08/03 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
102円（2009/05/13） - 1880%（19.8倍）
2,013円（8/3）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
