ソフト99コーポレーション（4464）の株価チャート
株価
5/13
- 前日 (5/12)
- 3,650
- 始値
- 3,620
- 高値
- 3,620
- 安値
- 3,620
- 終値 -0.82%
- 3,620
- 出来高 -50%
- 200
乖離率
- 株価（5日）
移動平均値 - -0.39%
3,634 - 株価（25日）
移動平均値 - -0.93%
3,654 - 出来高（5日）
移動平均値 - -89.9%
1,980
2025/12/05～2026/05/13
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 | ||||||||||
| 05/13 | 3,620 | 3,620 | 3,620 | 3,620 | -0.82% | 200 | 806億3437万 | -0.93% | 25.22 | 1.33 |
| 05/12 | 3,645 | 3,650 | 3,645 | 3,650 | +0.41% | 400 | 813億261万 | -0.11% | 25.43 | 1.34 |
| 05/11 | 3,615 | 3,635 | 3,615 | 3,635 | +0.97% | 1,000 | 809億6849万 | -0.47% | 25.32 | 1.33 |
| 05/08 | 3,660 | 3,660 | 3,565 | 3,600 | -1.77% | 7,000 | 801億8887万 | -1.42% | 25.08 | 1.32 |
| 05/07 | 3,615 | 3,670 | 3,615 | 3,665 | +0.83% | 1,300 | 816億3673万 | +0.25% | 25.53 | 1.34 |
| 04/30 | 3,635 | 3,635 | 3,635 | 3,635 | +0.14% | 200 | 809億6849万 | -0.66% | 25.32 | 1.33 |
| 04/28 | 3,620 | 3,630 | 3,620 | 3,630 | -0.14% | 500 | 808億5711万 | -0.87% | 25.29 | 1.33 |
| 04/27 | 3,590 | 3,665 | 3,590 | 3,635 | -0.41% | 800 | 809億6849万 | -0.76% | 25.32 | 1.33 |
| 04/24 | 3,650 | 3,650 | 3,650 | 3,650 | -1.35% | 200 | 813億261万 | -0.63% | 25.43 | 1.34 |
| 04/23 | 3,700 | 3,700 | 3,700 | 3,700 | -1.73% | 100 | 824億1634万 | +0.52% | 25.77 | 1.36 |
| 04/21 | 3,685 | 3,765 | 3,675 | 3,765 | +2.31% | 1,900 | 838億6420万 | +2.09% | 26.23 | 1.38 |
| 04/20 | 3,680 | 3,765 | 3,680 | 3,680 | 0% | 1,600 | 819億7085万 | -0.38% | 25.64 | 1.35 |
| 04/17 | 3,750 | 3,750 | 3,680 | 3,680 | -1.87% | 1,300 | 819億7085万 | -0.59% | 25.64 | 1.35 |
| 04/16 | 3,735 | 3,750 | 3,735 | 3,750 | +0.27% | 200 | 835億3008万 | +1.02% | 26.12 | 1.38 |
| 04/15 | 3,750 | 3,750 | 3,740 | 3,740 | +1.63% | 600 | 833億733万 | +0.46% | 26.05 | 1.37 |
| 04/14 | 3,665 | 3,680 | 3,665 | 3,680 | +0.41% | 300 | 819億7085万 | -1.5% | 25.64 | 1.35 |
| 04/13 | 3,695 | 3,695 | 3,665 | 3,665 | -0.81% | 600 | 816億3673万 | -2.29% | 25.53 | 1.34 |
| 04/10 | 3,700 | 3,700 | 3,695 | 3,695 | -0.27% | 500 | 823億497万 | -1.91% | 25.74 | 1.36 |
| 04/09 | 3,695 | 3,785 | 3,695 | 3,705 | +0.27% | 1,900 | 825億2771万 | -2.06% | 25.81 | 1.36 |
| 04/08 | 3,695 | 3,695 | 3,695 | 3,695 | 0% | 100 | 823億497万 | -2.71% | 25.74 | 1.36 |
| 04/07 | 3,620 | 3,695 | 3,620 | 3,695 | +0.14% | 700 | 823億497万 | -3.12% | 25.74 | 1.36 |
| 04/06 | 3,485 | 3,825 | 3,485 | 3,690 | +5.88% | 4,700 | 821億9359万 | -3.66% | 25.71 | 1.35 |
| 04/03 | 3,480 | 3,485 | 3,350 | 3,485 | +2.2% | 6,800 | 776億2728万 | -9.39% | 24.28 | 1.28 |
| 04/02 | 3,585 | 3,585 | 3,410 | 3,410 | -4.88% | 8,100 | 759億5668万 | -11.89% | 23.75 | 1.25 |
| 04/01 | 3,610 | 3,610 | 3,580 | 3,585 | -1.24% | 2,300 | 798億5475万 | -8.01% | 24.97 | 1.32 |
| 03/31 | 3,595 | 3,630 | 3,595 | 3,630 | +0.83% | 1,000 | 808億5711万 | -7.35% | 26.47 | 1.33 |
| 03/30 | 3,610 | 3,640 | 3,550 | 3,600 | -1.23% | 4,000 | 801億8887万 | -8.54% | 26.13 | 1.31 |
| 03/27 | 3,705 | 3,705 | 3,640 | 3,645 | -1.35% | 2,700 | 811億9123万 | -7.86% | 26.45 | 1.33 |
| 03/26 | 3,690 | 3,735 | 3,690 | 3,695 | -0.94% | 1,200 | 823億497万 | -7.02% | 26.82 | 1.35 |
| 03/25 | 3,705 | 3,785 | 3,705 | 3,730 | +0.13% | 4,900 | 830億8458万 | -6.49% | 27.07 | 1.36 |
| 03/24 | 3,610 | 3,775 | 3,610 | 3,725 | +1.92% | 6,100 | 829億7321万 | -6.97% | 27.03 | 1.36 |
| 03/23 | 3,935 | 3,940 | 3,205 | 3,655 | -5.43% | 161,800 | 814億1398万 | -9.06% | 26.53 | 1.33 |
| 03/18 | 3,865 | 3,865 | 3,865 | 3,865 | 0% | 100 | 860億9166万 | -4.24% | 28.05 | 1.41 |
| 03/17 | 3,865 | 3,865 | 3,865 | 3,865 | 0% | 400 | 860億9166万 | -4.45% | 28.05 | 1.41 |
| 03/16 | 3,850 | 3,865 | 3,850 | 3,865 | -1.28% | 500 | 860億9166万 | -4.66% | 28.05 | 1.41 |
| 03/13 | 3,915 | 3,925 | 3,915 | 3,915 | +0.77% | 2,400 | 872億540万 | -3.64% | 28.41 | 1.43 |
| 03/12 | 3,915 | 3,915 | 3,885 | 3,885 | -1.02% | 1,700 | 865億3716万 | -4.55% | 28.2 | 1.42 |
| 03/11 | 4,000 | 4,000 | 3,900 | 3,925 | -2.85% | 3,000 | 874億2815万 | -3.75% | 28.49 | 1.43 |
| 03/10 | 4,060 | 4,060 | 4,040 | 4,040 | -0.12% | 1,300 | 899億8973万 | -1.1% | 29.32 | 1.48 |
| 03/09 | 4,075 | 4,075 | 4,045 | 4,045 | -0.49% | 3,100 | 901億111万 | -1.03% | 29.36 | 1.48 |
| 03/06 | 4,070 | 4,075 | 4,065 | 4,065 | 0% | 19,000 | 905億4660万 | -0.59% | 29.5 | 1.48 |
| 03/05 | 4,085 | 4,085 | 4,040 | 4,065 | -0.61% | 3,300 | 905億4660万 | -0.61% | 29.5 | 1.48 |
| 03/04 | 4,090 | 4,095 | 4,090 | 4,090 | 0% | 29,600 | 911億347万 | -0.02% | 29.68 | 1.49 |
| 03/03 | 4,090 | 4,095 | 4,090 | 4,090 | 0% | 17,500 | 911億347万 | -0.02% | 29.68 | 1.49 |
| 03/02 | 4,090 | 4,095 | 4,090 | 4,090 | 0% | 13,300 | 911億347万 | -0.02% | 29.68 | 1.49 |
| 02/27 | 4,090 | 4,165 | 4,090 | 4,090 | 0% | 170,600 | 911億347万 | -0.02% | 29.68 | 1.49 |
| 02/26 | 4,090 | 4,095 | 4,090 | 4,090 | 0% | 12,500 | 911億347万 | +0.07% | 29.68 | 1.49 |
| 02/25 | 4,090 | 4,095 | 4,090 | 4,090 | -0.12% | 12,000 | 911億347万 | +0.2% | 29.68 | 1.49 |
| 02/24 | 4,090 | 4,095 | 4,090 | 4,095 | +0.12% | 13,200 | 912億1484万 | +0.42% | 29.72 | 1.5 |
| 02/20 | 4,090 | 4,095 | 4,090 | 4,090 | -0.12% | 9,700 | 911億347万 | +0.42% | 29.68 | 1.49 |
| 02/19 | 4,095 | 4,095 | 4,090 | 4,095 | +0.12% | 11,000 | 912億1484万 | +0.64% | 29.72 | 1.5 |
| 02/18 | 4,090 | 4,095 | 4,090 | 4,090 | 0% | 39,900 | 911億347万 | +0.64% | 29.68 | 1.49 |
| 02/17 | 4,090 | 4,095 | 4,090 | 4,090 | 0% | 4,900 | 911億347万 | +0.71% | 29.68 | 1.49 |
| 02/16 | 4,090 | 4,095 | 4,090 | 4,090 | -0.12% | 1,200 | 911億347万 | +0.79% | 29.68 | 1.49 |
| 02/13 | 4,090 | 4,095 | 4,090 | 4,095 | 0% | 7,500 | 912億1484万 | +0.99% | 29.72 | 1.5 |
| 02/12 | 4,090 | 4,095 | 4,090 | 4,095 | +0.12% | 72,400 | 912億1484万 | +1.09% | 29.72 | 1.5 |
| 02/10 | 4,090 | 4,095 | 4,090 | 4,090 | 0% | 11,100 | 911億347万 | +1.04% | 29.68 | 1.49 |
| 02/09 | 4,090 | 4,095 | 4,090 | 4,090 | 0% | 2,700 | 911億347万 | +1.11% | 29.68 | 1.49 |
| 02/06 | 4,090 | 4,090 | 4,090 | 4,090 | 0% | 20,400 | 911億347万 | +1.19% | 29.68 | 1.49 |
| 02/05 | 4,090 | 4,095 | 4,090 | 4,090 | 0% | 28,500 | 911億347万 | +1.26% | 29.68 | 1.49 |
| 02/04 | 4,090 | 4,095 | 4,090 | 4,090 | 0% | 16,100 | 911億347万 | +1.34% | 29.68 | 1.49 |
| 02/03 | 4,095 | 4,095 | 4,090 | 4,090 | 0% | 8,600 | 911億347万 | +1.41% | 29.68 | 1.49 |
| 02/02 | 4,090 | 4,095 | 4,090 | 4,090 | 0% | 20,800 | 911億347万 | +1.49% | 29.68 | 1.49 |
| 01/30 | 4,090 | 4,095 | 4,090 | 4,090 | 0% | 11,200 | 911億347万 | +1.56% | 29.68 | 1.49 |
| 01/29 | 4,090 | 4,095 | 4,090 | 4,090 | 0% | 24,200 | 911億347万 | +1.61% | 29.68 | 1.49 |
| 01/28 | 4,090 | 4,095 | 4,090 | 4,090 | 0% | 105,700 | 911億347万 | +1.69% | 29.68 | 1.49 |
| 01/27 | 4,090 | 4,095 | 4,090 | 4,090 | 0% | 14,300 | 911億347万 | +1.77% | 29.68 | 1.49 |
| 01/26 | 4,095 | 4,095 | 4,090 | 4,090 | 0% | 11,500 | 911億347万 | +1.82% | 29.68 | 1.49 |
| 01/23 | 4,095 | 4,095 | 4,090 | 4,090 | 0% | 33,700 | 911億347万 | +1.89% | 29.68 | 1.49 |
| 01/22 | 4,090 | 4,110 | 4,090 | 4,090 | +2.63% | 447,600 | 911億347万 | +1.97% | 29.68 | 1.49 |
| 01/21 | 3,975 | 3,990 | 3,975 | 3,985 | +0.13% | 4,800 | 887億6463万 | -0.57% | 28.92 | 1.46 |
| 01/20 | 3,965 | 3,985 | 3,965 | 3,980 | -0.38% | 17,200 | 886億5325万 | -0.72% | 28.89 | 1.45 |
| 01/19 | 3,975 | 3,995 | 3,975 | 3,995 | +0.63% | 11,800 | 889億8737万 | -0.4% | 28.99 | 1.46 |
| 01/16 | 3,970 | 3,975 | 3,970 | 3,970 | 0% | 4,700 | 884億3051万 | -1.02% | 28.81 | 1.45 |
| 01/15 | 3,995 | 4,000 | 3,965 | 3,970 | -0.5% | 30,600 | 884億3051万 | -1.05% | 28.81 | 1.45 |
| 01/14 | 4,005 | 4,010 | 3,985 | 3,990 | -0.5% | 32,500 | 888億7600万 | -0.6% | 28.96 | 1.46 |
| 01/13 | 4,005 | 4,015 | 4,005 | 4,010 | +0.12% | 7,800 | 893億2149万 | -0.1% | 29.1 | 1.46 |
| 01/09 | 4,010 | 4,010 | 4,005 | 4,005 | -0.12% | 5,100 | 892億1012万 | -0.22% | 29.07 | 1.46 |
| 01/08 | 4,015 | 4,020 | 4,010 | 4,010 | -0.12% | 39,500 | 893億2149万 | -0.1% | 29.1 | 1.46 |
| 01/07 | 4,015 | 4,020 | 4,015 | 4,015 | 0% | 14,500 | 894億3287万 | +0.02% | 29.14 | 1.47 |
| 01/06 | 4,015 | 4,020 | 4,010 | 4,015 | +0.12% | 12,500 | 894億3287万 | +0.02% | 29.14 | 1.47 |
| 01/05 | 4,015 | 4,020 | 4,010 | 4,010 | -0.12% | 10,300 | 893億2149万 | -0.1% | 29.1 | 1.46 |
| 2025 | ||||||||||
| 12/30 | 4,015 | 4,030 | 4,010 | 4,015 | 0% | 8,300 | 894億3287万 | +0.02% | 29.14 | 1.48 |
| 12/29 | 4,015 | 4,020 | 4,010 | 4,015 | +0.25% | 6,900 | 894億3287万 | +0.05% | 29.14 | 1.48 |
| 12/26 | 4,015 | 4,015 | 4,005 | 4,005 | -0.37% | 29,900 | 892億1012万 | -0.17% | 29.07 | 1.48 |
| 12/25 | 4,020 | 4,020 | 4,015 | 4,020 | -0.12% | 2,100 | 895億4424万 | +0.2% | 29.18 | 1.48 |
| 12/24 | 4,020 | 4,025 | 4,005 | 4,025 | +0.12% | 19,900 | 896億5561万 | +0.32% | 29.21 | 1.49 |
| 12/23 | 4,010 | 4,025 | 4,010 | 4,020 | -0.12% | 2,400 | 895億4424万 | +0.22% | 29.18 | 1.48 |
| 12/22 | 4,015 | 4,035 | 4,005 | 4,025 | 0% | 15,700 | 896億5561万 | +0.37% | 29.21 | 1.49 |
| 12/19 | 4,010 | 4,060 | 4,010 | 4,025 | +0.12% | 12,300 | 896億5561万 | +0.37% | 29.21 | 1.49 |
| 12/18 | 4,015 | 4,020 | 4,015 | 4,020 | -0.12% | 6,000 | 895億4424万 | +0.5% | 29.18 | 1.48 |
| 12/17 | 4,015 | 4,025 | 4,015 | 4,025 | +0.12% | 2,500 | 896億5561万 | +0.9% | 29.21 | 1.49 |
| 12/16 | 4,015 | 4,025 | 4,015 | 4,020 | +0.12% | 7,400 | 895億4424万 | +1.06% | 29.18 | 1.48 |
| 12/15 | 4,000 | 4,015 | 4,000 | 4,015 | +0.12% | 32,400 | 894億3287万 | +1.11% | 29.14 | 1.48 |
| 12/12 | 4,010 | 4,015 | 4,010 | 4,010 | -0.12% | 6,900 | 893億2149万 | +1.11% | 29.1 | 1.48 |
| 12/11 | 4,010 | 4,025 | 4,010 | 4,015 | -0.12% | 18,200 | 894億3287万 | +1.31% | 29.14 | 1.48 |
| 12/10 | 4,005 | 4,025 | 4,000 | 4,020 | +0.25% | 10,900 | 895億4424万 | +1.54% | 29.18 | 1.48 |
| 12/09 | 4,000 | 4,010 | 4,000 | 4,010 | +0.25% | 13,700 | 893億2149万 | +1.39% | 29.1 | 1.48 |
| 12/08 | 4,005 | 4,015 | 4,000 | 4,000 | -0.12% | 40,900 | 890億9875万 | +1.21% | 29.03 | 1.48 |
| 12/05 | 4,005 | 4,010 | 3,995 | 4,005 | 0% | 38,800 | 892億1012万 | +1.42% | 29.07 | 1.48 |
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 | 3,620 2026/5/13 | 200 | 806億3437万 | -0.93% 3,654 | |||
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）
- 2026/05/13 vs 2025/12/30
- -10%（0.9倍）
- 過去安値
368円（2008/10/27） - 884%（9.84倍）
3,620円（5/13）
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。
