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
10/29	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	（5%ルール）Effissimo Capital Management Pte.Ltd.（53.15%）田中秀明（3.05%）サントレード（14.57%）
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%
09/11	（IR情報）15:30 株式併合並びに単元株式数の定めの廃止及び定款の一部変更、並びに臨時株主総会招集のための基準日設定に関するお知らせ
09/11	（IR情報）15:30 自己株式の消却に関するお知らせ
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	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	（IR情報）15:30 支配株主等に関する事項について
07/01	（IR情報）15:30 非上場の親会社等の決算情報に関するお知らせ
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	（IR情報）15:30 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」
05/18	3,800	3,800	3,790	3,790	-1.43%	200	-	+2.52%
05/15	（IR情報）15:30 当社株式を非公開化するための手続に関する今後の見通しについて
05/15	（IR情報）15:30 上場維持基準への適合に向けた計画(改善期間入り)について
05/15	3,850	3,850	3,845	3,845	-1.91%	300	-	+4.37%
05/14	（IR情報）15:30 新中期経営計画策定に関するお知らせ
05/14	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
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	（5%ルール）Effissimo Capital Management Pte.Ltd.（53.15%）
05/07	3,615	3,670	3,615	3,665	+0.83%	1,300	-	+0.25%

ソフト99コーポレーション（4464）のイベントチャート

2026/05/07～2026/10/29

イベント情報＆株価推移

開示資料

決算

株式

チャート