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
10/02	466	466	454	455	-1.73%	24,500	-	+0.66%
10/01	453	463	452	463	+1.76%	28,700	-	+2.66%
09/30	453	456	452	455	+0.66%	12,400	-	+1.11%
09/29	453	456	452	452	-0.66%	8,200	-	+0.67%
09/28	459	459	453	455	0%	15,000	-	+1.34%
09/25	453	457	450	455	0%	18,800	-	+1.56%
09/24	455	459	453	455	+0.89%	33,300	-	+1.79%
09/18	459	460	451	451	-1.74%	19,800	-	+0.89%
09/17	450	459	450	459	+1.55%	18,100	-	+2.91%
09/16	453	453	448	452	+0.67%	15,100	-	+1.57%
09/15	446	450	442	449	+0.67%	26,900	-	+1.35%
09/14	442	447	442	446	+1.13%	22,300	-	+0.68%
09/11	445	446	438	441	-0.9%	19,700	-	-0.23%
09/10	441	449	440	445	0%	26,200	-	+0.91%
09/09	448	448	442	445	-0.22%	15,300	-	+0.91%
09/08	455	455	446	446	-0.89%	17,500	-	+1.36%
09/07	458	460	449	450	-1.75%	40,200	-	+2.51%
09/04	461	461	454	458	-0.87%	30,200	-	+4.33%
09/03	455	464	448	462	+2.21%	40,500	-	+5.48%
09/02	456	456	450	452	-1.95%	48,300	-	+3.43%
09/01	471	472	455	461	+1.1%	121,600	-	+5.73%
08/31	449	461	444	456	+1.79%	107,200	-	+4.59%
08/28	443	449	442	448	+1.59%	26,600	-	+2.99%
08/27	440	445	440	441	+0.46%	22,200	-	+1.38%
08/26	442	444	439	439	0%	16,700	-	+0.92%
08/25	440	444	438	439	+0.46%	19,100	-	+0.92%
08/24	440	449	437	437	-1.13%	31,000	-	+0.46%
08/21	444	444	440	442	-0.45%	17,200	-	+1.61%
08/20	430	446	427	444	+3.26%	49,600	-	+1.83%
08/19	433	434	428	430	-0.69%	19,100	-	-1.38%
08/18	438	438	432	433	-1.14%	17,000	-	-0.92%
08/17	436	442	435	438	+0.46%	34,400	-	0%
08/14	423	437	423	436	+2.83%	34,200	-	-0.46%
08/13	423	428	423	424	+0.24%	25,100	-	-3.42%
08/12	425	432	421	423	-1.4%	26,200	-	-3.86%
08/10	（IR情報）16:00 株式会社eek エージェンシー契約選手「mi2ha4 選手」Esports World Cup 2026準優勝
08/10	（IR情報）15:30 2026年12月期第2四半期決算短信補足資料
08/10	（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〕(連結)
08/10	429	432	423	429	+0.23%	32,800	-	-2.5%
08/07	430	433	425	428	-0.23%	17,300	-	-2.95%
08/06	427	435	427	429	-0.46%	11,400	-	-2.72%
08/05	422	433	420	431	+1.41%	66,500	-	-2.27%
08/04	429	431	425	425	-1.16%	5,800	-	-3.41%
08/03	432	433	425	430	-1.38%	28,700	-	-2.05%
07/31	440	440	432	436	-0.23%	18,500	-	-0.68%
07/30	434	438	429	437	+0.92%	11,700	-	-0.23%
07/29	442	444	433	433	-1.37%	22,700	-	-0.92%
07/28	445	445	438	439	-1.13%	59,800	-	+0.46%
07/27	447	447	438	444	+0.91%	28,200	-	+1.83%
07/24	443	446	435	440	-0.68%	22,500	-	+1.15%
07/23	441	448	439	443	-1.34%	25,400	-	+1.84%
07/22	442	450	438	449	+2.51%	50,200	-	+3.46%
07/21	436	443	435	438	-0.23%	33,300	-	+1.39%
07/17	438	442	430	439	-1.35%	54,400	-	+1.86%
07/16	446	452	441	445	-0.22%	23,900	-	+3.73%
07/15	456	456	446	446	-0.67%	25,400	-	+4.21%
07/14	460	460	441	449	-2.39%	71,100	-	+5.4%
07/13	452	460	446	460	+2.22%	52,000	-	+8.24%
07/10	448	455	446	450	0%	29,700	-	+6.64%
07/09	460	460	449	450	-2.39%	58,300	-	+6.89%
07/08	446	463	442	461	+3.13%	120,800	-	+9.76%
07/07	436	447	435	447	+3%	76,800	-	+6.94%
07/06	（IR情報）15:30 ソルクシーズ生成AIサービス「SOLAI（ソライ）」株式会社ビット・エイに採用
07/06	434	441	432	434	-0.46%	32,500	-	+4.33%
07/03	433	442	430	436	+0.69%	85,600	-	+4.81%
07/02	425	435	421	433	+1.88%	70,900	-	+4.34%
07/01	（IR情報）11:30 「統合報告 2026」の公開と「サステナビリティ」サイトリニューアルのお知らせ
07/01	412	425	412	425	+4.17%	124,300	-	+2.41%
06/30	417	418	407	408	-0.73%	38,300	-	-1.69%
06/29	414	418	407	411	-1.67%	28,600	-	-1.2%
06/26	415	419	412	418	0%	42,700	-	+0.24%
06/25	421	425	415	418	-0.48%	27,900	-	0%
06/24	416	423	416	420	+0.96%	35,400	-	+0.48%
06/23	428	430	415	416	-2.35%	72,600	-	-0.72%
06/22	422	430	421	426	+1.43%	83,300	-	+1.43%
06/19	421	424	418	420	-0.47%	21,100	-	0%
06/18	420	425	418	422	+0.96%	53,300	-	+0.24%
06/17	405	420	405	418	+2.7%	35,000	-	-0.71%
06/16	407	407	404	407	0%	25,000	-	-3.55%
06/15	408	410	405	407	+0.74%	31,300	-	-3.78%
06/12	407	407	397	404	-0.25%	47,300	-	-4.94%
06/11	409	409	402	405	-0.98%	54,800	-	-5.37%
06/10	408	412	406	409	-0.24%	32,200	-	-4.88%
06/09	410	418	408	410	+0.74%	62,200	-	-5.31%
06/08	408	412	406	407	-2.4%	65,400	-	-6.44%
06/05	407	425	407	417	+1.71%	57,900	-	-4.58%
06/04	411	415	407	410	0%	35,600	-	-6.82%
06/03	410	415	406	410	-0.97%	72,600	-	-7.24%
06/02	425	425	410	414	-2.36%	121,500	-	-6.97%
06/01	424	426	422	424	+0.24%	31,900	-	-5.15%
05/29	427	433	423	423	-0.47%	57,600	-	-5.79%
05/28	426	429	424	425	-1.39%	41,100	-	-5.76%
05/27	433	433	426	431	-0.23%	38,300	-	-4.65%
05/26	434	437	430	432	-0.92%	29,800	-	-4.64%
05/25	439	440	431	436	0%	33,500	-	-3.96%
05/22	432	440	432	436	+0.93%	27,300	-	-4.18%
05/21	435	436	431	432	+0.93%	30,900	-	-5.26%
05/20	435	435	425	428	-1.83%	75,200	-	-6.14%
05/19	436	445	436	436	0%	30,500	-	-4.8%
05/18	438	438	433	436	+0.23%	22,400	-	-5.01%
05/15	435	439	431	435	0%	53,500	-	-5.43%
05/14	448	448	434	435	-1.36%	51,400	-	-5.64%
05/13	439	443	435	441	+0.92%	35,400	-	-4.34%
05/12	453	453	435	437	-2.67%	96,700	-	-5.21%
05/11	466	467	447	449	-4.87%	127,300	-	-2.81%
05/08	（IR情報）15:30 2026年12月期第1四半期決算短信補足資料
05/08	（IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)

ソルクシーズ（4284）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート