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
10/06	2,127	2,199	2,127	2,170	+1.12%	39,300	-	+1.54%
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	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%
09/24	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%
09/17	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%
09/11	2,000	2,044	1,998	2,029	+0.55%	33,100	-	-2.22%
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%
09/08	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	2,110	2,137	2,098	2,114	+0.19%	43,400	-	+2.97%
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	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%
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%
08/21	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%
08/13	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%
08/05	1,845	1,879	1,815	1,819	-0.44%	108,300	-	-7.34%
08/04	2,028	2,029	1,825	1,827	-9.24%	294,800	-	-6.74%
08/03	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	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%
07/28	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	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	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%
06/17	1,693	1,768	1,671	1,684	+0.18%	48,800	-	+1.94%
06/16	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	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	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%
06/03	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	1,669	1,672	1,651	1,661	-0.48%	28,100	-	-6.11%
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%
05/11	15:30 2026年3月期決算短信〔日本基準〕(連結)

ソフトクリエイト HD（3371）のIR情報・決算資料

2026/05/13～2026/10/06

IR情報＆株価推移

開示資料

決算

株式

チャート