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
10/02	245	246	244	244	+0.41%	7,000	-	0%	-	-
10/01	248	249	243	243	-2.02%	27,700	-	-0.41%	-	-
09/30	248	250	247	248	-0.4%	18,100	-	+1.64%	-	-
09/29	258	258	247	249	-3.49%	25,300	-	+2.05%	-	-
09/28	268	268	257	258	-0.77%	44,600	-	+5.74%	-	-
09/25	260	260	256	260	-0.38%	27,100	-	+6.56%	-	-
09/24	256	262	252	261	+6.97%	246,300	-	+7.41%	-	-
09/18	241	246	241	244	+0.83%	195,600	-	+0.83%	-	-
09/17	243	244	241	242	-0.41%	20,000	-	-0.41%	-	-
09/16	244	244	241	243	0%	12,600	-	-0.82%	-	-
09/15	242	243	240	243	+0.83%	13,400	-	-0.82%	-	-
09/14	241	244	239	241	+0.84%	15,700	-	-2.03%	-	-
09/11	239	240	238	239	0%	9,500	-	-2.85%	-	-
09/10	238	241	238	239	0%	18,100	-	-2.85%	-	-
09/09	239	241	239	239	0%	12,600	-	-2.85%	-	-
09/08	242	242	238	239	-0.83%	9,000	-	-2.85%	-	-
09/07	241	242	240	241	+0.84%	9,700	-	-2.03%	-	-
09/04	241	241	239	239	-0.42%	10,900	-	-2.85%	-	-
09/03	239	242	239	240	+0.84%	3,600	-	-2.44%	-	-
09/02	242	242	238	238	-1.65%	22,500	-	-3.25%	-	-
09/01	242	244	242	242	-1.22%	10,900	-	-2.02%	-	-
08/31	243	245	240	245	+1.66%	40,900	-	-1.21%	-	-
08/28	240	244	240	241	-0.41%	12,100	-	-3.21%	-	-
08/27	242	244	240	242	-0.41%	13,800	-	-2.81%	-	-
08/26	242	244	242	243	+1.25%	17,100	-	-2.8%	-	-
08/25	246	246	238	240	-0.41%	56,000	-	-4.38%	-	-
08/24	243	245	241	241	-1.23%	40,300	-	-4.37%	-	-
08/21	254	254	243	244	-3.56%	72,200	-	-3.56%	-	-
08/20	264	264	243	253	-2.69%	186,100	-	-0.39%	-	-
08/19	237	288	233	260	+10.17%	1,384,200	-	+1.56%	-	-
08/18	239	240	236	236	-0.84%	43,500	-	-8.17%	-	-
08/17	250	253	236	238	-12.82%	215,100	-	-8.11%	-	-
08/14	279	279	265	273	-1.44%	38,200	-	+4.6%	-	-
08/13	260	277	256	277	+6.54%	33,600	-	+5.73%	-	-
08/12	251	265	251	260	+3.59%	34,400	-	-1.14%	-	-
08/10	246	253	246	251	+2.45%	9,400	-	-4.92%	-	-
08/07	247	249	245	245	-0.41%	19,800	-	-7.55%	-	-
08/06	236	247	236	246	+2.93%	20,700	-	-7.87%	-	-
08/05	233	242	233	239	+2.58%	239,400	-	-10.82%	-	-
08/04	239	243	227	233	-2.1%	118,400	-	-13.7%	-	-
08/03	246	246	238	238	-2.86%	22,200	-	-12.18%	-	-
07/31	249	250	245	245	-0.41%	14,400	-	-10.26%	-	-
07/30	238	248	235	246	+1.65%	195,600	-	-10.22%	-	-
07/29	261	261	232	242	-6.92%	181,700	-	-11.68%	-	-
07/28	261	262	259	260	-0.38%	6,600	-	-5.45%	-	-
07/27	263	267	260	261	0%	48,400	-	-5.09%	-	-
07/24	260	262	259	261	0%	118,900	-	-5.09%	-	-
07/23	263	266	259	261	-0.76%	22,300	-	-5.09%	-	-
07/22	266	267	262	263	0%	13,600	-	-4.36%	-	-
07/21	265	269	263	263	-0.38%	21,300	-	-4.36%	-	-
07/17	268	272	264	264	-2.22%	22,400	-	-4.35%	-	-
07/16	276	276	268	270	-1.82%	90,100	-	-2.17%	-	-
07/15	290	290	274	275	-2.48%	28,000	-	-0.36%	-	-
07/14	285	289	281	282	-1.05%	8,200	-	+1.81%	-	-
07/13	290	293	283	285	-1.72%	15,700	-	+3.26%	-	-
07/10	294	299	289	290	-1.36%	6,800	-	+5.07%	-	-
07/09	299	299	290	294	-1.34%	8,700	-	+6.52%	-	-
07/08	296	298	294	298	+1.02%	2,600	-	+8.36%	-	-
07/07	292	295	286	295	-1.01%	16,200	-	+7.27%	-	-
07/06	283	305	282	298	+6.81%	61,800	-	+7.97%	-	-
07/03	285	289	277	279	-1.76%	31,500	-	+0.72%	-	-
07/02	288	300	280	284	+1.43%	27,100	-	+2.16%	-	-
07/01	276	284	274	280	+2.56%	8,400	-	0%	-	-
06/30	273	276	273	273	0%	4,300	-	-3.19%	-	-
06/29	274	276	271	273	+0.74%	9,900	-	-3.87%	-	-
06/26	270	275	270	271	+0.37%	6,500	-	-5.24%	-	-
06/25	273	276	269	270	+1.5%	15,400	-	-6.57%	-	-
06/24	260	268	260	266	+2.7%	18,900	-	-8.9%	-	-
06/23	255	261	255	259	-0.77%	109,900	-	-12.5%	-	-
06/22	266	273	254	261	+1.16%	49,600	-	-12.71%	-	-
06/19	270	270	258	258	-3.37%	22,800	-	-15.13%	-	-
06/18	264	268	264	267	+0.38%	13,200	-	-13.03%	-	-
06/17	260	270	258	266	+2.31%	30,300	-	-14.47%	-	-
06/16	271	272	257	260	-3.7%	56,600	-	-17.2%	-	-
06/15	278	278	270	270	-2.17%	20,800	-	-14.83%	-	-
06/12	276	277	270	276	0%	9,600	-	-13.75%	-	-
06/11	284	284	270	276	-2.82%	54,900	-	-14.29%	-	-
06/10	269	291	269	284	+5.58%	99,700	-	-12.62%	-	-
06/09	266	286	266	269	-1.82%	330,800	-	-17.74%	-	-
06/08	283	288	273	274	-4.53%	63,800	-	-16.72%	-	-
06/05	291	291	283	287	-2.05%	121,100	-	-13.29%	-	-
06/04	291	299	290	293	-0.34%	19,400	-	-12.01%	-	-
06/03	310	310	291	294	-5.77%	55,400	-	-12.24%	-	-
06/02	316	316	303	312	-2.19%	75,900	-	-7.14%	-	-
06/01	315	324	315	319	+0.63%	84,100	-	-5.06%	-	-
05/29	319	322	317	317	-1.25%	50,900	-	-5.65%	-	-
05/28	322	325	320	321	-0.93%	16,300	-	-4.75%	-	-
05/27	332	334	324	324	-2.99%	21,000	-	-3.86%	-	-
05/26	320	336	316	334	+3.73%	63,700	-	-0.89%	-	-
05/25	347	350	322	322	-7.47%	64,200	-	-4.17%	-	-
05/22	352	353	345	348	-0.57%	24,000	-	+3.57%	-	-
05/21	352	353	345	350	-1.13%	28,700	-	+4.17%	-	-
05/20	350	363	348	354	+1.14%	38,200	-	+5.99%	-	-
05/19	367	368	343	350	-4.63%	101,300	-	+5.11%	-	-
05/18	373	375	311	367	+5.16%	478,600	-	+10.54%	-	-
05/15	349	352	338	349	+0.29%	88,900	-	+5.76%	-	-
05/14	350	360	325	348	-0.29%	83,500	-	+5.78%	-	-
05/13	345	350	341	349	+1.16%	20,000	-	+6.4%	-	-
05/12	339	348	336	345	+3.6%	36,800	-	+5.5%	-	-
05/11	335	336	333	333	+0.3%	13,800	-	+2.15%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2016年 3月期	1,508 3,015 12/24	473 946 2/12	5,580,000 2,790,000 12/24	78億5286万	24億6395万	48億4656万 3/31
2017年 3月期	975 1,950 5/12	500 999 8/9	588,200 294,100 5/12	51億1407万	27億1288万	47億2826万 3/31
2018年 3月期	2,330 2/23	676 1,351 4/13	1,400,800 700,400 8/1	137億9313万	37億1227万	102億7055万 3/30
2019年 3月期	1,970 4/23	812 10/30	272,000 5/1	116億7382万	48億1174万	54億2488万 3/29
2020年 3月期	1,592 2/7	540 3/23	1,509,900 7/22	95億7396万	32億7823万	34億4695万 3/31
2021年 3月期	1,339 10/21 10/15	451 4/6	618,300 11/6	81億7834万	27億3793万	48億4932万 3/31
2022年 3月期	807 4/6	442 2/25	188,200 5/11	49億2964万	27億	27億8920万 3/31
2023年 3月期	488 4/6	246 12/28	1,319,400 8/31	29億8099万	15億271万	15億8273万 3/31
2024年 3月期	463 7/4	228 12/27 12/18	6,587,700 1/12	28億2828万	13億9276万	15億4688万 3/29
2025年 3月期	328 4/26	175 8/7 8/6	2,588,400 4/26	20億362万	20億7284万	26億6959万 3/31
2026年 3月期	333 2/24	175 4/7	2,907,600 9/1	39億4431万	20億7284万	37億2338万 3/31
最新	244 2026/10/2		7,000	28億9013万

ソーシャルワイヤー（3929）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート