- 4464
- 2026/10/29
- 時価
- 902億円
- PER 予
- 28.21倍
- 2010年以降
- 7.66-30.44倍
（2010-2026年） - PBR
- 1.47倍
- 2010年以降
- 0.24-1.54倍
（2010-2026年） - 配当 予
- 1.68%
- ROE 予
- 5.2%
- ROA 予
- 4.56%
- 資料
- Link
- CSV,JSON
ソフト99コーポレーション（4464）の株価チャート
株価
10/29
- 前日 (10/28)
- 4,055
- 始値
- 4,050
- 高値
- 4,050
- 安値
- 4,050
- 終値 -0.12%
- 4,050
- 出来高 -37.5%
- 500
乖離率
- 株価（5日）
移動平均値 - -0.07%
4,053 - 株価（25日）
移動平均値 - -0.07%
4,053 - 出来高（5日）
移動平均値 - -75.73%
2,060
2026/05/07～2026/10/29
株価推移
| 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 | ||||||||||
| 10/29 | 4,050 | 4,050 | 4,050 | 4,050 | -0.12% | 500 | - | -0.07% | - | - |
| 10/28 | 4,055 | 4,055 | 4,055 | 4,055 | 0% | 800 | - | +0.07% | - | - |
| 10/27 | 4,055 | 4,055 | 4,055 | 4,055 | +0.12% | 1,000 | - | +0.07% | - | - |
| 10/26 | 4,050 | 4,050 | 4,050 | 4,050 | -0.12% | 6,800 | - | +0.57% | - | - |
| 10/23 | 4,055 | 4,055 | 4,055 | 4,055 | 0% | 1,200 | - | +1.32% | - | - |
| 10/22 | 4,050 | 4,055 | 4,050 | 4,055 | +0.12% | 1,100 | - | +1.91% | - | - |
| 10/20 | 4,050 | 4,050 | 4,050 | 4,050 | 0% | 100 | - | +2.4% | - | - |
| 10/19 | 4,050 | 4,050 | 4,050 | 4,050 | 0% | 300 | - | +2.97% | - | - |
| 10/16 | 4,050 | 4,050 | 4,050 | 4,050 | -0.12% | 100 | - | +3.53% | - | - |
| 10/14 | 4,060 | 4,060 | 4,055 | 4,055 | -0.12% | 900 | - | +4.13% | - | - |
| 10/13 | 4,060 | 4,060 | 4,060 | 4,060 | 0% | 100 | - | +4.83% | - | - |
| 10/09 | 4,050 | 4,060 | 4,050 | 4,060 | +0.25% | 4,900 | - | +5.37% | - | - |
| 10/08 | 4,050 | 4,050 | 4,050 | 4,050 | 0% | 1,100 | - | +5.66% | - | - |
| 10/07 | 4,060 | 4,060 | 4,050 | 4,050 | 0% | 5,000 | - | +6.19% | - | - |
| 10/06 | 4,050 | 4,050 | 4,050 | 4,050 | 0% | 1,000 | - | +6.64% | - | - |
| 10/05 | 4,050 | 4,050 | 4,050 | 4,050 | 0% | 2,300 | - | +7.17% | - | - |
| 10/02 | 4,060 | 4,060 | 4,050 | 4,050 | 0% | 900 | - | +7.68% | - | - |
| 10/01 | 4,050 | 4,050 | 4,050 | 4,050 | 0% | 1,500 | - | +8.2% | - | - |
| 09/30 | 4,050 | 4,050 | 4,050 | 4,050 | -0.25% | 1,400 | - | +8.72% | - | - |
| 09/28 | 4,060 | 4,060 | 4,060 | 4,060 | 0% | 1,800 | - | +9.55% | - | - |
| 09/25 | 4,055 | 4,060 | 4,055 | 4,060 | +0.12% | 3,700 | - | +10.15% | - | - |
| 09/24 | 4,050 | 4,055 | 4,050 | 4,055 | +0.12% | 5,000 | - | +10.61% | - | - |
| 09/18 | 4,055 | 4,055 | 4,050 | 4,050 | 0% | 3,600 | - | +11.02% | - | - |
| 09/17 | 4,050 | 4,055 | 4,050 | 4,050 | +0.12% | 1,100 | - | +11.6% | - | - |
| 09/16 | 4,045 | 4,050 | 4,045 | 4,045 | 0% | 12,500 | - | +12.08% | - | - |
| 09/15 | 4,045 | 4,050 | 4,045 | 4,045 | 0% | 14,500 | - | +12.67% | - | - |
| 09/14 | 4,035 | 4,045 | 4,025 | 4,045 | +17.59% | 41,000 | - | +13.27% | - | - |
| 09/10 | 3,490 | 3,490 | 3,435 | 3,440 | +0.58% | 300 | - | -3.13% | - | - |
| 09/08 | 3,420 | 3,420 | 3,420 | 3,420 | -1.3% | 100 | - | -3.82% | - | - |
| 09/07 | 3,470 | 3,470 | 3,465 | 3,465 | -0.14% | 400 | - | -2.7% | - | - |
| 09/04 | 3,505 | 3,505 | 3,470 | 3,470 | -0.86% | 200 | - | -2.69% | - | - |
| 09/03 | 3,480 | 3,500 | 3,480 | 3,500 | -0.57% | 900 | - | -2.02% | - | - |
| 09/01 | 3,520 | 3,540 | 3,520 | 3,520 | -1.95% | 1,300 | - | -1.57% | - | - |
| 08/31 | 3,500 | 3,590 | 3,500 | 3,590 | +1.13% | 1,300 | - | +0.31% | - | - |
| 08/28 | 3,550 | 3,550 | 3,550 | 3,550 | 0% | 100 | - | -0.84% | - | - |
| 08/26 | 3,530 | 3,550 | 3,530 | 3,550 | -0.28% | 800 | - | -0.89% | - | - |
| 08/21 | 3,565 | 3,565 | 3,560 | 3,560 | -0.7% | 400 | - | -0.67% | - | - |
| 08/19 | 3,585 | 3,585 | 3,585 | 3,585 | -1.51% | 200 | - | -0.03% | - | - |
| 08/17 | 3,650 | 3,650 | 3,640 | 3,640 | +1.68% | 700 | - | +1.51% | - | - |
| 08/14 | 3,580 | 3,580 | 3,580 | 3,580 | -0.56% | 300 | - | -0.14% | - | - |
| 08/12 | 3,600 | 3,600 | 3,600 | 3,600 | 0% | 1,100 | - | +0.53% | - | - |
| 08/10 | 3,600 | 3,600 | 3,600 | 3,600 | 0% | 1,100 | - | +0.5% | - | - |
| 08/07 | 3,600 | 3,600 | 3,600 | 3,600 | +0.84% | 300 | - | +0.5% | - | - |
| 08/05 | 3,555 | 3,570 | 3,555 | 3,570 | +0.42% | 700 | - | -0.39% | - | - |
| 08/03 | 3,690 | 3,695 | 3,555 | 3,555 | 0% | 2,100 | - | -0.92% | - | - |
| 07/31 | 3,555 | 3,555 | 3,555 | 3,555 | -1.66% | 100 | - | -1.06% | - | - |
| 07/30 | 3,640 | 3,685 | 3,615 | 3,615 | +1.26% | 300 | - | +0.56% | - | - |
| 07/29 | 3,570 | 3,570 | 3,570 | 3,570 | +0.14% | 200 | - | -0.67% | - | - |
| 07/28 | 3,635 | 3,635 | 3,565 | 3,565 | 0% | 200 | - | -0.61% | - | - |
| 07/27 | 3,540 | 3,565 | 3,540 | 3,565 | +0.14% | 800 | - | -0.47% | - | - |
| 07/21 | 3,555 | 3,560 | 3,555 | 3,560 | +0.28% | 300 | - | -0.48% | - | - |
| 07/17 | 3,565 | 3,565 | 3,495 | 3,550 | -0.14% | 900 | - | -0.59% | - | - |
| 07/15 | 3,555 | 3,555 | 3,555 | 3,555 | 0% | 100 | - | -0.36% | - | - |
| 07/13 | 3,550 | 3,555 | 3,550 | 3,555 | -1.25% | 200 | - | -0.25% | - | - |
| 07/10 | 3,600 | 3,600 | 3,600 | 3,600 | 0% | 600 | - | +1.1% | - | - |
| 07/09 | 3,600 | 3,600 | 3,600 | 3,600 | 0% | 800 | - | +1.21% | - | - |
| 07/08 | 3,600 | 3,600 | 3,595 | 3,600 | -0.28% | 400 | - | +1.38% | - | - |
| 07/07 | 3,610 | 3,610 | 3,610 | 3,610 | +0.14% | 200 | - | +1.75% | - | - |
| 07/06 | 3,605 | 3,605 | 3,600 | 3,605 | 0% | 500 | - | +1.69% | - | - |
| 07/03 | 3,590 | 3,605 | 3,590 | 3,605 | +0.14% | 200 | - | +1.69% | - | - |
| 07/02 | 3,600 | 3,600 | 3,600 | 3,600 | 0% | 700 | - | +1.52% | - | - |
| 07/01 | 3,610 | 3,610 | 3,595 | 3,600 | -0.14% | 1,700 | - | +1.44% | - | - |
| 06/30 | 3,605 | 3,605 | 3,600 | 3,605 | +0.14% | 1,700 | - | +1.49% | - | - |
| 06/29 | 3,485 | 3,600 | 3,485 | 3,600 | +3.3% | 1,100 | - | +1.32% | - | - |
| 06/26 | 3,545 | 3,560 | 3,485 | 3,485 | -3.6% | 1,200 | - | -1.94% | - | - |
| 06/25 | 3,615 | 3,615 | 3,615 | 3,615 | 0% | 100 | - | +1.54% | - | - |
| 06/24 | 3,685 | 3,685 | 3,615 | 3,615 | -0.82% | 200 | - | +1.57% | - | - |
| 06/23 | 3,680 | 3,680 | 3,645 | 3,645 | -0.95% | 200 | - | +2.3% | - | - |
| 06/22 | 3,620 | 3,680 | 3,620 | 3,680 | +0.14% | 400 | - | +3.11% | - | - |
| 06/19 | 3,605 | 3,675 | 3,605 | 3,675 | +2.37% | 200 | - | +2.77% | - | - |
| 06/18 | 3,600 | 3,600 | 3,575 | 3,590 | -0.14% | 1,700 | - | +0.11% | - | - |
| 06/17 | 3,400 | 3,660 | 3,400 | 3,595 | +5.74% | 4,300 | - | +0.22% | - | - |
| 06/16 | 3,430 | 3,430 | 3,400 | 3,400 | -1.45% | 400 | - | -5.27% | - | - |
| 06/15 | 3,530 | 3,535 | 3,450 | 3,450 | +0.58% | 500 | - | -4.11% | - | - |
| 06/12 | 3,430 | 3,430 | 3,430 | 3,430 | +0.29% | 200 | - | -4.83% | - | - |
| 06/11 | 3,430 | 3,430 | 3,420 | 3,420 | -1.3% | 200 | - | -5.37% | - | - |
| 06/10 | 3,460 | 3,530 | 3,450 | 3,465 | +0.43% | 600 | - | -4.33% | - | - |
| 06/09 | 3,450 | 3,450 | 3,450 | 3,450 | -1.15% | 100 | - | -4.93% | - | - |
| 06/08 | 3,490 | 3,490 | 3,490 | 3,490 | 0% | 200 | - | -4.02% | - | - |
| 06/05 | 3,420 | 3,490 | 3,420 | 3,490 | +1.16% | 200 | - | -4.2% | - | - |
| 06/04 | 3,675 | 3,675 | 3,450 | 3,450 | -2.4% | 4,400 | - | -5.51% | - | - |
| 06/03 | 3,545 | 3,545 | 3,535 | 3,535 | -0.14% | 400 | - | -3.52% | - | - |
| 06/02 | 3,600 | 3,600 | 3,540 | 3,540 | -1.53% | 2,600 | - | -3.54% | - | - |
| 06/01 | 3,595 | 3,600 | 3,595 | 3,595 | -1.24% | 800 | - | -2.18% | - | - |
| 05/29 | 3,625 | 3,640 | 3,625 | 3,640 | -0.68% | 300 | - | -1.11% | - | - |
| 05/28 | 3,665 | 3,665 | 3,665 | 3,665 | -0.14% | 100 | - | -0.54% | - | - |
| 05/27 | 3,690 | 3,740 | 3,670 | 3,670 | +1.1% | 1,100 | - | -0.43% | - | - |
| 05/26 | 3,630 | 3,630 | 3,630 | 3,630 | 0% | 100 | - | -1.52% | - | - |
| 05/25 | 3,630 | 3,630 | 3,630 | 3,630 | 0% | 100 | - | -1.57% | - | - |
| 05/22 | 3,630 | 3,630 | 3,630 | 3,630 | +0.83% | 100 | - | -1.65% | - | - |
| 05/21 | 3,715 | 3,715 | 3,600 | 3,600 | -3.23% | 1,100 | - | -2.54% | - | - |
| 05/20 | 3,720 | 3,720 | 3,720 | 3,720 | -1.85% | 100 | - | +0.59% | - | - |
| 05/18 | 3,800 | 3,800 | 3,790 | 3,790 | -1.43% | 200 | - | +2.52% | - | - |
| 05/15 | 3,850 | 3,850 | 3,845 | 3,845 | -1.91% | 300 | - | +4.37% | - | - |
| 05/14 | 3,660 | 3,925 | 3,660 | 3,920 | +8.29% | 5,100 | - | +6.9% | - | - |
| 05/13 | 3,620 | 3,620 | 3,620 | 3,620 | -0.82% | 200 | - | -0.93% | - | - |
| 05/12 | 3,645 | 3,650 | 3,645 | 3,650 | +0.41% | 400 | - | -0.11% | - | - |
| 05/11 | 3,615 | 3,635 | 3,615 | 3,635 | +0.97% | 1,000 | - | -0.47% | - | - |
| 05/08 | 3,660 | 3,660 | 3,565 | 3,600 | -1.77% | 7,000 | - | -1.42% | - | - |
| 05/07 | 3,615 | 3,670 | 3,615 | 3,665 | +0.83% | 1,300 | - | +0.25% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 1,024 4/9 | 602 2/12 | 101,100 4/25 | - | - | +9.25% 2/26 | -15.06% 1/23 |
| 2009年 3月期 | 634 4/3 | 368 10/27 | 50,700 3/25 | - | - | +13.45% 12/22 | -24.78% 10/8 |
| 2010年 3月期 | 695 9/1 | 390 4/22 | 219,100 7/6 | - | - | +32.28% 9/1 | -10.51% 10/16 |
| 2011年 3月期 | 658 5/6 | 418 3/15 | 68,500 5/13 | 146億5629万 | 93億1053万 | +6.71% 12/20 | -16.86% 5/25 |
| 2012年 3月期 | 550 3/19 | 425 11/24 | 58,900 3/27 | 122億5070万 | 94億6645万 | +7.25% 3/19 | -6.12% 4/11 |
| 2013年 3月期 | 654 3/26 | 465 5/15 | 60,200 2/25 | 145億6719万 | 103億5741万 | +14.96% 5/7 | -6.62% 5/16 |
| 2014年 3月期 | 747 5/7 | 575 4/2 | 95,500 3/7 | 166億3867万 | 128億755万 | +14.03% 5/8 | -13.4% 6/7 |
| 2015年 3月期 | 794 3/26 | 615 10/17 | 47,800 3/2 | 176億8610万 | 136億9893万 | +9.44% 5/7 | -7.33% 10/17 |
| 2016年 3月期 | 895 8/12 | 711 2/12 | 77,600 11/9 | 199億3584万 | 158億3730万 | +9.93% 8/11 | -7.55% 9/8 |
| 2017年 3月期 | 906 3/21 | 676 6/28 | 32,400 4/28 | 201億8086万 | 150億5768万 | +6.35% 11/29 | -6.5% 4/7 |
| 2018年 3月期 | 1,700 12/4 | 800 4/7 | 149,700 12/4 | 378億6696万 | 178億1975万 | +25.39% 12/4 | -9.04% 2/9 |
| 2019年 3月期 | 1,320 5/8 | 883 12/25 | 302,200 3/20 | 294億258万 | 196億6854万 | +7.65% 2/25 | -8.92% 12/25 |
| 2020年 3月期 | 1,100 2/13 | 660 3/13 | 47,200 3/13 | 245億215万 | 147億129万 | +5.77% 11/15 | -28.94% 3/13 |
| 2021年 3月期 | 1,440 3/23 | 715 4/6 | 171,700 10/27 | 320億7555万 | 159億2640万 | +12.91% 1/26 | -3.93% 6/29 |
| 2022年 3月期 | 1,429 6/8 | 1,161 7/8 | 54,200 9/16 | 318億3052万 | 258億6091万 | +7.74% 9/16 | -10.74% 7/8 |
| 2023年 3月期 | 1,288 3/31 | 1,072 6/27 | 35,100 5/31 | 286億8979万 | 238億7846万 | +6.84% 2/28 | -3.82% 5/23 |
| 2024年 3月期 | 1,579 2/28 | 1,251 4/6 | 33,200 11/6 | 351億7173万 | 278億6563万 | +7.41% 2/28 | -6.33% 4/19 |
| 2025年 3月期 | 1,807 3/18 | 1,250 8/5 | 110,000 3/11 | 402億5036万 | 278億4336万 | +17.02% 3/17 | -15.92% 8/5 |
| 2026年 3月期 | 4,190 9/18 | 1,419 4/7 | 1,637,000 9/18 | 933億3094万 | 316億778万 | +58.84% 9/18 | -11.89% 4/2 |
| 最新 | 4,050 2026/10/29 | 500 | 902億1248万 | -0.07% 4,053 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -35%（0.65倍）
- 2003/12/30 vs 2002/12/30
- 28%（1.28倍）
- 2004/12/30 vs 2003/12/30
- 95%（1.95倍）
- 2005/12/30 vs 2004/12/30
- 72%（1.72倍）
- 2006/12/29 vs 2005/12/30
- -40%（0.6倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -35%（0.65倍）
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 31%（1.31倍）
- 2014/12/30 vs 2013/12/30
- -4%（0.96倍）
- 2015/12/30 vs 2014/12/30
- 21%（1.21倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 78%（1.78倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- 31%（1.31倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/12/30 vs 2024/12/30
- 172%（2.72倍）
- 2026/10/29 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
368円（2008/10/27） - 1001%（11.01倍）
4,050円（10/29）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
