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
10/05	2,138	2,158	2,125	2,146	-0.51%	30,100	-	+0.52%
10/02	2,163	2,180	2,150	2,157	-1.24%	27,100	-	+1.08%
10/01	2,169	2,205	2,148	2,184	+0.28%	51,800	-	+2.39%
09/30	（IR情報）15:30 自己株式の市場買付及び取得終了に関するお知らせ
09/30	2,150	2,211	2,143	2,178	+0.37%	73,400	-	+2.21%
09/29	2,169	2,177	2,132	2,170	-0.32%	90,400	-	+1.88%
09/28	2,215	2,215	2,176	2,177	-1%	255,200	-	+2.3%
09/25	2,216	2,228	2,185	2,199	-0.5%	98,600	-	+3.43%
09/25	（空売り報告）Diversified Select Opportunities, LLC 165,900株（0.6%）+0.09%
09/24	2,179	2,217	2,152	2,210	+0.96%	159,200	-	+4.15%
09/18	2,170	2,197	2,146	2,189	+0.6%	107,100	-	+3.45%
09/18	（空売り報告）Citigroup Global Markets Limited 186,424株（0.67%）-0.04%
09/17	2,154	2,197	2,154	2,176	+0.74%	36,000	-	+3.08%
09/16	2,149	2,174	2,146	2,160	+0.65%	33,400	-	+2.71%
09/15	2,130	2,154	2,120	2,146	+1.27%	41,500	-	+2.43%
09/14	2,100	2,124	2,081	2,119	+4.44%	79,300	-	+1.63%
09/14	（空売り報告）Citigroup Global Markets Limited 195,824株（0.71%）+0.02%
09/11	2,000	2,044	1,998	2,029	+0.55%	33,100	-	-2.22%
09/11	（空売り報告）Citigroup Global Markets Limited 191,424株（0.69%）再IN
09/11	（空売り報告）Barclays Capital Securities Ltd 101,340株（0.36%）-0.17%義務消失
09/10	2,016	2,038	2,006	2,018	+0.3%	28,600	-	-2.42%
09/09	2,027	2,031	2,000	2,012	-0.74%	22,400	-	-2.33%
09/09	（空売り報告）Barclays Capital Securities Ltd 147,940株（0.53%）-0.07%
09/08	2,066	2,072	2,027	2,027	-1.89%	35,300	-	-1.27%
09/07	2,080	2,093	2,063	2,066	-2.27%	35,200	-	+0.68%
09/04	（自社株買い）取締役会(2026年6月15日)での決議状況(取得期間2026年6月16日～2026年9月30日)
09/04	2,110	2,137	2,098	2,114	+0.19%	43,400	-	+2.97%
09/04	（空売り報告）Barclays Capital Securities Ltd 168,040株（0.6%）+0.03%
09/03	2,102	2,111	2,083	2,110	+0.29%	34,100	-	+2.78%
09/02	2,172	2,172	2,100	2,104	-3.31%	51,300	-	+2.48%
09/01	（IR情報）15:30 自己株式の市場買付に関するお知らせ
09/01	2,203	2,222	2,169	2,176	-1.23%	63,500	-	+5.99%
09/01	（空売り報告）Nomura International plc 132,784株（0.48%）-0.06%義務消失
09/01	（空売り報告）Barclays Capital Securities Ltd 159,340株（0.57%）再IN
08/31	2,152	2,213	2,152	2,203	+1.15%	40,200	-	+7.57%
08/28	2,134	2,198	2,134	2,178	+2.06%	39,800	-	+6.76%
08/27	2,124	2,155	2,109	2,134	+0.47%	61,700	-	+4.97%
08/26	2,120	2,165	2,120	2,124	+0.05%	44,700	-	+4.68%
08/25	2,135	2,162	2,123	2,123	-0.79%	35,200	-	+4.84%
08/24	2,135	2,178	2,135	2,140	+0.23%	35,600	-	+5.89%
08/24	（空売り報告）Nomura International plc 150,106株（0.54%）新規
08/21	2,126	2,149	2,110	2,135	-0.14%	56,400	-	+5.96%
08/20	2,155	2,163	2,118	2,138	+0.94%	62,400	-	+6.37%
08/19	2,073	2,118	2,070	2,118	+1.1%	32,200	-	+5.74%
08/18	2,069	2,118	2,056	2,095	+1.26%	51,900	-	+5.01%
08/17	2,013	2,082	2,013	2,069	+0.49%	63,300	-	+4.07%
08/14	1,989	2,075	1,971	2,059	+4.36%	71,900	-	+3.88%
08/14	（空売り報告）Citigroup Global Markets Limited 131,024株（0.47%）-0.03%義務消失
08/13	1,968	2,015	1,960	1,973	+0.25%	70,300	-	-0.15%
08/12	1,886	1,978	1,876	1,968	+4.35%	58,800	-	-0.25%
08/10	1,895	1,936	1,884	1,886	+0.53%	56,500	-	-4.26%
08/07	1,870	1,917	1,862	1,876	+1.24%	60,000	-	-4.67%
08/06	1,819	1,878	1,815	1,853	+1.87%	60,800	-	-5.75%
08/06	（空売り報告）Diversified Select Opportunities, LLC 141,600株（0.51%）再IN
08/05	（自社株買い）取締役会(2026年6月15日)での決議状況(取得期間2026年6月16日～2026年9月30日)
08/05	1,845	1,879	1,815	1,819	-0.44%	108,300	-	-7.34%
08/05	（空売り報告）Citigroup Global Markets Limited 140,124株（0.5%）再IN
08/04	2,028	2,029	1,825	1,827	-9.24%	294,800	-	-6.74%
08/03	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/03	2,082	2,082	2,003	2,013	-3.64%	109,800	-	+2.97%
07/31	（IR情報）17:10 自己株式の市場買付に関するお知らせ
07/31	2,087	2,105	2,067	2,089	-1.32%	87,300	-	+7.57%
07/30	2,110	2,125	2,092	2,117	-0.05%	92,600	-	+9.92%
07/29	2,080	2,128	2,072	2,118	+1.73%	76,900	-	+11.01%
07/29	（空売り報告）Diversified Select Opportunities, LLC 136,100株（0.49%）-0.01%義務消失
07/28	2,053	2,090	2,053	2,082	+1.51%	50,600	-	+10.16%
07/27	2,022	2,054	2,018	2,051	+1.99%	41,200	-	+9.45%
07/24	2,015	2,025	2,003	2,011	-0.2%	36,500	-	+8.18%
07/23	2,024	2,024	2,000	2,015	-0.44%	30,000	-	+9.1%
07/22	2,019	2,028	2,000	2,024	+0.25%	36,900	-	+10.42%
07/21	2,038	2,060	2,008	2,019	-0.05%	34,800	-	+10.93%
07/17	2,010	2,040	2,010	2,020	+0.95%	49,500	-	+11.85%
07/16	2,008	2,034	2,000	2,001	0%	48,600	-	+11.73%
07/15	1,966	2,010	1,959	2,001	+1.78%	46,100	-	+12.61%
07/14	1,933	1,985	1,933	1,966	+2.24%	32,100	-	+11.51%
07/13	1,917	1,940	1,917	1,923	+0.31%	15,600	-	+9.82%
07/10	1,914	1,932	1,911	1,917	+0.16%	30,400	-	+10.17%
07/09	1,926	1,926	1,903	1,914	-0.16%	18,800	-	+10.64%
07/08	1,914	1,926	1,913	1,917	+0.74%	15,500	-	+11.52%
07/07	1,891	1,915	1,891	1,903	+1.39%	28,400	-	+11.35%
07/06	（自社株買い）取締役会(2026年6月15日)での決議状況(取得期間2026年6月16日～2026年9月30日)
07/06	1,870	1,878	1,855	1,877	+1.73%	15,700	-	+10.48%
07/03	1,855	1,877	1,830	1,845	+0.27%	35,600	-	+9.3%
07/02	1,779	1,843	1,779	1,840	+4.49%	39,100	-	+9.59%
07/01	1,732	1,763	1,732	1,761	+1.62%	20,700	-	+5.32%
06/30	（IR情報）15:30 自己株式の市場買付に関するお知らせ
06/30	1,726	1,743	1,713	1,733	+0.41%	20,700	-	+3.9%
06/29	1,690	1,735	1,690	1,726	+2.49%	24,300	-	+3.73%
06/26	1,682	1,690	1,674	1,684	+0.24%	14,300	-	+1.32%
06/25	1,667	1,683	1,666	1,680	+0.72%	22,500	-	+1.14%
06/24	1,680	1,683	1,668	1,668	+0.18%	16,200	-	+0.48%
06/23	1,681	1,683	1,653	1,665	-0.95%	42,100	-	+0.24%
06/22	1,688	1,696	1,666	1,681	+0.06%	39,700	-	+1.2%
06/19	1,705	1,714	1,680	1,680	-1.47%	73,000	-	+1.27%
06/18	1,684	1,705	1,682	1,705	+1.25%	25,800	-	+2.96%
06/18	（空売り報告）Citigroup Global Markets Limited 136,424株（0.49%）-0.02%義務消失
06/17	1,693	1,768	1,671	1,684	+0.18%	48,800	-	+1.94%
06/16	（IR情報）12:30 株式会社ソフトクリエイトホールディングス(証券コード3371)に対する公開買付に準ずる行為として政令で定める買集め行為に関するお知らせ
06/16	1,706	1,745	1,670	1,681	+0.9%	63,500	-	+1.88%
06/15	（IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ
06/15	1,670	1,683	1,660	1,666	+0.85%	30,100	-	+1.09%
06/12	1,663	1,676	1,641	1,652	-0.48%	31,000	-	-0.12%
06/11	1,674	1,674	1,638	1,660	+0.36%	24,800	-	0%
06/10	1,637	1,655	1,633	1,654	+0.43%	17,800	-	-0.72%
06/09	（5%ルール）エフアイエーエムエルエルシー(FIAM LLC)（5.1%）
06/09	1,651	1,663	1,638	1,647	-0.12%	25,300	-	-1.44%
06/08	1,667	1,680	1,633	1,649	-1.43%	26,600	-	-1.61%
06/05	1,666	1,684	1,666	1,673	+1.27%	21,200	-	-0.71%
06/04	1,649	1,660	1,634	1,652	-0.3%	17,200	-	-2.25%
06/04	（空売り報告）Diversified Select Opportunities, LLC 138,000株（0.5%）新規
06/03	1,659	1,659	1,627	1,657	+0.42%	21,000	-	-2.36%
06/02	1,601	1,660	1,598	1,650	+2.74%	35,100	-	-3.23%
06/01	1,625	1,625	1,606	1,606	-1.17%	23,700	-	-6.36%
05/29	1,640	1,670	1,625	1,625	-1.46%	18,200	-	-5.96%
05/28	1,649	1,656	1,631	1,649	-0.78%	19,400	-	-5.18%
05/27	1,663	1,664	1,646	1,662	+0.61%	15,500	-	-5.03%
05/26	1,649	1,667	1,644	1,652	-0.54%	18,300	-	-6.08%
05/25	（5%ルール）林宗治（0.72%）ティーオーシステム（34.61%）
05/25	1,669	1,672	1,651	1,661	-0.48%	28,100	-	-6.11%
05/25	（空売り報告）Citigroup Global Markets Limited 142,924株（0.51%）再IN
05/22	1,676	1,677	1,645	1,669	+0.66%	26,000	-	-6.08%
05/21	1,690	1,698	1,655	1,658	-1.07%	23,500	-	-7.17%
05/20	1,700	1,708	1,655	1,676	-0.12%	34,000	-	-6.68%
05/19	1,657	1,685	1,656	1,678	+3.07%	39,100	-	-7.14%
05/18	1,618	1,639	1,618	1,628	+0.74%	29,900	-	-10.55%
05/15	1,569	1,616	1,569	1,616	+1.25%	57,200	-	-11.89%
05/14	1,640	1,644	1,585	1,596	-2.8%	65,900	-	-13.64%
05/13	1,659	1,660	1,641	1,642	+0.61%	43,100	-	-11.82%
05/12	1,685	1,739	1,622	1,632	-9.83%	157,900	-	-12.91%
05/11	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/11	（空売り報告）Barclays Capital Securities Ltd 108,242株（0.39%）-0.11%義務消失

ソフトクリエイト HD（3371）のイベントチャート

2026/05/12～2026/10/05

イベント情報＆株価推移

開示資料

決算

株式

チャート