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	302	308	302	303	0%	21,300	-	-0.98%
09/29	305	307	303	303	-0.98%	5,600	-	-1.3%
09/28	309	309	306	306	0%	8,100	-	-0.33%
09/25	307	310	304	306	-0.33%	16,600	-	-0.33%
09/24	308	309	301	307	0%	18,600	-	+0.33%
09/18	305	310	300	307	+0.66%	34,600	-	+0.33%
09/17	305	309	302	305	0%	9,800	-	-0.33%
09/16	306	308	304	305	-1.29%	10,800	-	-0.33%
09/15	312	312	308	309	-0.64%	6,300	-	+0.65%
09/14	309	311	306	311	+2.3%	6,700	-	+1.3%
09/11	300	309	300	304	-0.33%	7,200	-	-0.98%
09/10	303	306	303	305	+0.99%	8,200	-	-0.65%
09/09	301	307	300	302	+0.33%	9,000	-	-1.95%
09/08	306	306	301	301	-0.99%	17,000	-	-2.27%
09/07	303	309	303	304	-0.33%	23,300	-	-1.94%
09/04	306	307	303	305	+0.33%	17,000	-	-1.93%
09/03	302	307	302	304	-0.33%	4,300	-	-2.56%
09/03	（空売り報告）モルガン・スタンレーMUFG証券 168,300株（0.69%）-0.1%
09/02	308	310	303	305	-1.61%	8,600	-	-2.56%
09/01	311	312	307	310	0%	5,900	-	-1.27%
08/31	311	311	308	310	-0.32%	6,000	-	-1.27%
08/28	309	314	309	311	0%	8,700	-	-1.27%
08/27	308	312	308	311	+0.65%	9,600	-	-1.58%
08/26	313	315	306	309	-1.59%	8,800	-	-2.22%
08/25	304	315	302	314	+2.95%	22,200	-	-0.95%
08/24	308	310	305	305	-1.61%	8,700	-	-3.79%
08/21	307	310	307	310	+0.32%	10,400	-	-2.82%
08/20	297	313	297	309	+4.39%	52,600	-	-3.13%
08/19	301	303	295	296	-1.33%	54,300	-	-7.5%
08/18	303	309	300	300	-2.28%	18,500	-	-6.54%
08/17	309	312	304	307	-0.65%	33,400	-	-4.66%
08/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 118,692株（0.49%）-0.07%義務消失
08/14	303	313	303	309	+0.98%	39,100	-	-4.04%
08/14	（空売り報告）モルガン・スタンレーMUFG証券 191,100株（0.79%）-0.07%
08/13	313	313	298	306	-2.55%	56,000	-	-5.26%
08/12	（IR情報）15:30 2026年12月期第2四半期(中間期)決算短信[日本基準](非連結)
08/12	311	324	310	314	+1.95%	42,900	-	-2.79%
08/10	309	311	307	308	-0.32%	9,800	-	-4.64%
08/07	307	312	302	309	-0.32%	22,200	-	-4.33%
08/06	319	322	309	310	-2.82%	57,200	-	-3.73%
08/05	325	332	318	319	-1.85%	71,900	-	-0.93%
08/05	（空売り報告）GOLDMAN SACHS INTERNATIONAL 136,892株（0.56%）-0.2%
08/04	325	332	324	325	-1.52%	37,700	-	+1.25%
08/03	329	332	321	330	-1.2%	44,300	-	+3.45%
07/31	326	338	326	334	+1.21%	117,500	-	+5.36%
07/30	320	331	319	330	+1.85%	42,900	-	+5.1%
07/29	328	330	320	324	-1.22%	54,000	-	+3.85%
07/28	328	331	323	328	0%	35,200	-	+5.47%
07/27	328	333	326	328	0%	26,700	-	+6.15%
07/24	327	332	324	328	+0.31%	31,000	-	+6.84%
07/23	325	331	323	327	-0.61%	52,100	-	+6.86%
07/22	324	330	324	329	+1.23%	39,600	-	+7.87%
07/21	327	333	321	325	-0.61%	45,400	-	+7.26%
07/17	332	337	319	327	-2.39%	176,400	-	+8.28%
07/17	（空売り報告）モルガン・スタンレーMUFG証券 209,100株（0.86%）-0.13%
07/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 184,692株（0.76%）+0.07%
07/16	330	337	329	335	+1.52%	111,400	-	+11.67%
07/15	327	330	319	330	+0.3%	114,600	-	+11.11%
07/14	319	330	319	329	+1.86%	50,700	-	+11.15%
07/13	325	330	320	323	-1.22%	73,700	-	+9.86%
07/13	（空売り報告）モルガン・スタンレーMUFG証券 238,500株（0.99%）-0.09%
07/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 166,192株（0.69%）-0.02%
07/10	312	332	312	327	+6.51%	144,400	-	+11.99%
07/09	314	314	305	307	-2.54%	33,400	-	+5.5%
07/08	314	315	307	315	+0.32%	51,200	-	+8.62%
07/07	308	317	308	314	+0.96%	38,700	-	+8.65%
07/06	305	312	301	311	+2.64%	45,000	-	+7.99%
07/06	（空売り報告）モルガン・スタンレーMUFG証券 260,000株（1.08%）-0.11%
07/03	298	305	295	303	+1%	45,600	-	+5.21%
07/02	291	300	291	300	+1.69%	37,500	-	+4.17%
07/01	289	298	289	295	+2.08%	18,000	-	+2.43%
06/30	280	290	280	289	+1.4%	20,300	-	0%
06/29	270	285	270	285	+2.89%	31,500	-	-1.38%
06/26	272	281	272	277	+1.47%	18,600	-	-4.48%
06/25	272	285	272	273	-2.5%	57,500	-	-6.19%
06/24	274	288	274	280	-2.1%	24,200	-	-4.11%
06/23	285	288	280	286	0%	28,400	-	-2.39%
06/23	（空売り報告）モルガン・スタンレーMUFG証券 288,100株（1.19%）-0.01%
06/22	286	291	285	286	0%	14,200	-	-2.39%
06/19	303	303	282	286	-4.98%	56,300	-	-2.72%
06/19	（空売り報告）モルガン・スタンレーMUFG証券 290,900株（1.2%）+0.01%
06/18	293	303	293	301	+2.73%	83,000	-	+2.03%
06/18	（空売り報告）モルガン・スタンレーMUFG証券 287,100株（1.19%）-0.1%
06/17	286	299	281	293	+2.45%	73,300	-	-0.68%
06/16	288	289	279	286	+0.35%	48,600	-	-3.05%
06/15	283	288	279	285	+2.52%	61,900	-	-4.04%
06/12	277	279	272	278	+0.72%	54,600	-	-7.02%
06/11	278	284	274	276	-3.5%	35,100	-	-8.61%
06/10	283	288	279	286	+0.35%	46,100	-	-6.23%
06/09	278	288	278	285	+2.15%	40,300	-	-7.47%
06/09	（空売り報告）Barclays Capital Securities Ltd 117,400株（0.48%）-0.02%義務消失
06/08	287	288	278	279	-3.79%	35,400	-	-10%
06/08	（空売り報告）Barclays Capital Securities Ltd 120,900株（0.5%）再IN
06/05	287	296	286	290	+2.11%	34,900	-	-7.35%
06/05	（空売り報告）Barclays Capital Securities Ltd 120,100株（0.49%）-0.01%義務消失
06/04	289	290	281	284	-1.39%	43,800	-	-9.84%
06/04	（空売り報告）Barclays Capital Securities Ltd 122,000株（0.5%）再IN
06/03	300	304	288	288	-4.64%	95,400	-	-9.15%
06/02	300	305	293	302	0%	43,700	-	-5.63%
06/02	（空売り報告）モルガン・スタンレーMUFG証券 310,900株（1.29%）-0.09%
06/01	314	314	299	302	-2.27%	80,500	-	-6.21%
05/29	305	315	305	309	0%	56,000	-	-4.63%
05/28	305	310	301	309	+2.32%	60,400	-	-4.92%
05/27	303	308	300	302	-0.33%	72,400	-	-7.65%
05/26	296	303	293	303	+2.36%	32,500	-	-7.9%
05/25	303	303	292	296	-1.33%	68,700	-	-10.57%
05/22	301	303	295	300	-0.33%	50,700	-	-9.91%
05/21	304	307	301	301	+0.33%	36,700	-	-10.15%
05/20	303	305	297	300	-1.32%	68,100	-	-10.98%
05/19	305	313	303	304	0%	43,300	-	-10.32%
05/19	（空売り報告）モルガン・スタンレーMUFG証券 333,000株（1.38%）-0.02%
05/18	306	308	302	304	+0.66%	43,900	-	-10.85%
05/15	308	309	301	302	0%	34,100	-	-11.95%
05/15	（空売り報告）Barclays Capital Securities Ltd 117,000株（0.48%）-0.04%義務消失
05/14	308	309	301	302	-2.58%	43,900	-	-12.46%
05/13	323	323	306	310	-6.34%	132,300	-	-10.66%
05/13	（空売り報告）Barclays Capital Securities Ltd 126,400株（0.52%）新規
05/12	（IR情報）15:30 2026年12月期第1四半期決算短信[日本基準](非連結)
05/12	346	346	331	331	-3.78%	83,700	-	-5.16%
05/11	350	353	344	344	-0.86%	128,300	-	-1.71%
05/08	344	350	339	347	+0.87%	92,500	-	-0.86%
05/07	350	350	338	344	-1.71%	76,400	-	-1.43%

ソフトマックス（3671）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