ソレイジア・ファーマ（4597）の時価総額の推移
- 2017年12月29日
- 344億8728万
- 2018年12月28日
- 149億7241万
- 2019年12月30日
- 214億1682万
- 2020年12月30日
- 142億2638万
- 2021年12月30日
- 142億8516万
- 2022年12月30日
- 82億3033万
- 2023年12月29日
- 78億2743万
- 2024年12月30日
- 78億4979万
- 2025年12月30日
- 76億3569万
2025/12/24～2026/05/27
株価＆時価総額の推移
| 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 | ||||||||||
| 05/27 | 25 | 26 | 25 | 25 | 0% | 78,084,200 | 68億3535万 | -19.35% | - | 4 |
| 05/26 | 26 | 27 | 25 | 25 | -7.41% | 73,033,400 | 68億3535万 | -21.88% | - | 4 |
| 05/25 | 27 | 27 | 26 | 27 | +3.85% | 71,923,600 | 73億8218万 | -15.63% | - | 4.32 |
| 05/22 | 25 | 27 | 25 | 26 | 0% | 67,674,900 | 71億877万 | -18.75% | - | 4.16 |
| 05/21 | 26 | 27 | 25 | 26 | +4% | 10,285,500 | 71億877万 | -21.21% | - | 4.16 |
| 05/20 | 27 | 28 | 24 | 25 | -7.41% | 77,810,600 | 68億3535万 | -24.24% | - | 4 |
| 05/19 | 28 | 29 | 27 | 27 | -3.57% | 69,146,000 | 73億8218万 | -18.18% | - | 4.32 |
| 05/18 | 29 | 30 | 28 | 28 | -6.67% | 63,589,800 | 76億5560万 | -17.65% | - | 4.48 |
| 05/15 | 30 | 30 | 29 | 30 | 0% | 55,055,400 | 82億243万 | -11.76% | - | 4.8 |
| 05/14 | 30 | 31 | 30 | 30 | +3.45% | 64,047,900 | 82億243万 | -11.76% | - | 4.8 |
| 05/13 | 30 | 31 | 29 | 29 | -3.33% | 83,336,300 | 79億2901万 | -14.71% | - | 4.64 |
| 05/12 | 32 | 32 | 30 | 30 | -6.25% | 92,956,300 | 82億243万 | -14.29% | - | 4.8 |
| 05/11 | 32 | 33 | 32 | 32 | 0% | 56,416,300 | 87億4925万 | -8.57% | - | 5.11 |
| 05/08 | 32 | 33 | 32 | 32 | 0% | 59,027,000 | 87億4925万 | -8.57% | - | 5.11 |
| 05/07 | 32 | 33 | 32 | 32 | 0% | 52,670,200 | 87億4925万 | -8.57% | - | 5.11 |
| 05/01 | 33 | 33 | 32 | 32 | -3.03% | 57,571,400 | 87億4925万 | -8.57% | - | 5.11 |
| 04/30 | 33 | 34 | 32 | 33 | -2.94% | 51,557,300 | 90億2267万 | -5.71% | - | 5.27 |
| 04/28 | 33 | 35 | 33 | 34 | +3.03% | 51,701,000 | 92億9608万 | -2.86% | - | 5.43 |
| 04/27 | 35 | 36 | 33 | 33 | -5.71% | 42,840,000 | 90億2267万 | -2.94% | - | 5.27 |
| 04/24 | 36 | 36 | 35 | 35 | -2.78% | 55,487,200 | 95億6950万 | +2.94% | - | 5.59 |
| 04/23 | 37 | 38 | 35 | 36 | -2.7% | 61,839,700 | 98億4291万 | +5.88% | - | 5.75 |
| 04/22 | 40 | 40 | 36 | 37 | -5.13% | 89,947,300 | 101億1633万 | +8.82% | - | 5.91 |
| 04/21 | 40 | 40 | 38 | 39 | -4.88% | 64,534,500 | 106億6316万 | +14.71% | - | 6.23 |
| 04/20 | 39 | 42 | 38 | 41 | +7.89% | 88,766,600 | 112億998万 | +20.59% | - | 6.55 |
| 04/17 | 37 | 38 | 36 | 38 | +5.56% | 88,151,800 | 103億8974万 | +15.15% | - | 6.07 |
| 04/16 | 35 | 37 | 34 | 36 | +5.88% | 86,007,500 | 98億4291万 | +9.09% | - | 5.75 |
| 04/15 | 34 | 35 | 33 | 34 | 0% | 83,415,300 | 92億9608万 | +3.03% | - | 5.43 |
| 04/14 | 33 | 34 | 32 | 34 | +3.03% | 77,376,100 | 92億9608万 | +3.03% | - | 5.43 |
| 04/13 | 33 | 34 | 32 | 33 | -2.94% | 75,844,900 | 90億2267万 | 0% | - | 5.27 |
| 04/10 | 34 | 35 | 33 | 34 | 0% | 74,394,800 | 92億9608万 | +3.03% | - | 5.43 |
| 04/09 | 36 | 37 | 34 | 34 | -2.86% | 81,543,500 | 92億9608万 | +3.03% | - | 5.43 |
| 04/08 | 34 | 36 | 34 | 35 | +2.94% | 80,485,700 | 95億6950万 | +6.06% | - | 5.59 |
| 04/07 | 34 | 35 | 33 | 34 | 0% | 58,294,800 | 92億9608万 | +6.25% | - | 5.43 |
| 04/06 | 35 | 35 | 34 | 34 | 0% | 5,165,500 | 92億9608万 | +6.25% | - | 5.43 |
| 04/03 | 35 | 36 | 33 | 34 | -8.11% | 37,931,700 | 92億9608万 | +3.03% | - | 5.43 |
| 04/02 | 33 | 37 | 33 | 37 | +15.63% | 71,464,100 | 101億1633万 | +12.12% | - | 5.91 |
| 04/01 | 32 | 32 | 31 | 32 | +3.23% | 51,992,200 | 87億4925万 | 0% | - | 5.11 |
| 03/31 | 31 | 33 | 31 | 31 | -6.06% | 43,209,400 | 84億7584万 | -3.13% | - | 4.96 |
| 03/30 | 32 | 33 | 31 | 33 | 0% | 44,039,500 | 90億2267万 | +3.13% | - | 5.27 |
| 03/27 | 32 | 35 | 32 | 33 | 0% | 31,859,500 | 90億2267万 | +3.13% | - | 5.27 |
| 03/26 | 31 | 33 | 30 | 33 | +6.45% | 47,751,800 | 90億2267万 | +3.13% | - | 5.27 |
| 03/25 | 30 | 31 | 30 | 31 | +3.33% | 45,708,300 | 84億7584万 | -3.13% | - | 4.95 |
| 03/24 | 30 | 31 | 29 | 30 | +3.45% | 43,529,900 | 82億243万 | -6.25% | - | 4.79 |
| 03/23 | 32 | 32 | 29 | 29 | -9.38% | 49,046,600 | 78億2026万 | -9.38% | - | 4.57 |
| 03/19 | 33 | 33 | 31 | 32 | 0% | 47,156,400 | 86億2926万 | 0% | - | 5.04 |
| 03/18 | 32 | 33 | 31 | 32 | 0% | 45,909,400 | 86億2926万 | 0% | - | 5.04 |
| 03/17 | 32 | 33 | 31 | 32 | 0% | 41,691,300 | 86億2926万 | 0% | - | 5.04 |
| 03/16 | 31 | 33 | 31 | 32 | 0% | 38,425,900 | 86億2926万 | 0% | - | 5.04 |
| 03/13 | 32 | 33 | 31 | 32 | 0% | 35,086,400 | 86億2926万 | 0% | - | 5.04 |
| 03/12 | 33 | 34 | 32 | 32 | -5.88% | 36,662,800 | 86億2926万 | 0% | - | 5.04 |
| 03/11 | 33 | 34 | 32 | 34 | +3.03% | 28,183,300 | 91億6859万 | +6.25% | - | 5.36 |
| 03/10 | 31 | 34 | 31 | 33 | +6.45% | 28,573,900 | 88億9892万 | +6.45% | - | 5.2 |
| 03/09 | 32 | 33 | 31 | 31 | -8.82% | 18,134,400 | 83億5959万 | 0% | - | 4.89 |
| 03/06 | 33 | 34 | 32 | 34 | +6.25% | 24,524,700 | 91億6859万 | +9.68% | - | 5.36 |
| 03/05 | 32 | 33 | 31 | 32 | +3.23% | 31,066,400 | 86億2926万 | +3.23% | - | 5.04 |
| 03/04 | 32 | 33 | 30 | 31 | -6.06% | 34,944,500 | 83億5959万 | 0% | - | 4.89 |
| 03/03 | 34 | 35 | 32 | 33 | -2.94% | 35,243,900 | 88億9892万 | +6.45% | - | 5.2 |
| 03/02 | 38 | 38 | 34 | 34 | -8.11% | 31,214,000 | 91億6859万 | +9.68% | - | 5.36 |
| 02/27 | 33 | 38 | 32 | 37 | +12.12% | 44,467,200 | 99億7758万 | +23.33% | - | 5.83 |
| 02/26 | 35 | 38 | 32 | 33 | +3.13% | 54,508,500 | 88億9892万 | +10% | - | 5.2 |
| 02/25 | 32 | 34 | 31 | 32 | +6.67% | 30,059,400 | 86億2926万 | +6.67% | - | 5.04 |
| 02/24 | 30 | 32 | 30 | 30 | -3.23% | 24,212,700 | 80億8993万 | 0% | - | 4.73 |
| 02/20 | 31 | 31 | 30 | 31 | 0% | 20,464,800 | 81億7497万 | +3.33% | - | 4.78 |
| 02/19 | 31 | 32 | 30 | 31 | 0% | 25,547,200 | 81億7497万 | +3.33% | - | 4.78 |
| 02/18 | 31 | 31 | 30 | 31 | +3.33% | 20,800,800 | 81億7497万 | +3.33% | - | 4.78 |
| 02/17 | 30 | 31 | 30 | 30 | 0% | 23,287,700 | 79億1127万 | 0% | - | 4.62 |
| 02/16 | 30 | 31 | 30 | 30 | 0% | 18,418,600 | 79億1127万 | 0% | - | 4.62 |
| 02/13 | 31 | 31 | 30 | 30 | -3.23% | 23,656,700 | 79億1127万 | 0% | - | 4.62 |
| 02/12 | 32 | 32 | 30 | 31 | -3.13% | 26,914,100 | 81億7497万 | +3.33% | - | 4.78 |
| 02/10 | 31 | 32 | 30 | 32 | +6.67% | 29,976,800 | 84億3868万 | +6.67% | - | 4.93 |
| 02/09 | 31 | 31 | 29 | 30 | 0% | 30,833,000 | 79億1127万 | +3.45% | - | 4.62 |
| 02/06 | 30 | 31 | 29 | 30 | 0% | 32,067,900 | 79億1127万 | +3.45% | - | 4.62 |
| 02/05 | 30 | 30 | 29 | 30 | +3.45% | 33,177,200 | 79億1127万 | +3.45% | - | 4.62 |
| 02/04 | 29 | 30 | 28 | 29 | 0% | 36,970,700 | 76億4756万 | 0% | - | 4.47 |
| 02/03 | 29 | 30 | 28 | 29 | 0% | 36,460,000 | 76億4756万 | 0% | - | 4.47 |
| 02/02 | 28 | 29 | 28 | 29 | +3.57% | 31,500,400 | 76億4756万 | 0% | - | 4.47 |
| 01/30 | 29 | 29 | 28 | 28 | 0% | 28,294,400 | 73億8385万 | -3.45% | - | 4.32 |
| 01/29 | 28 | 29 | 28 | 28 | -3.45% | 26,657,300 | 73億8385万 | -3.45% | - | 4.32 |
| 01/28 | 29 | 30 | 28 | 29 | -3.33% | 25,666,500 | 76億4756万 | 0% | - | 4.47 |
| 01/27 | 29 | 30 | 29 | 30 | 0% | 26,799,200 | 79億1127万 | +3.45% | - | 4.62 |
| 01/26 | 31 | 32 | 30 | 30 | 0% | 24,821,400 | 79億1127万 | +3.45% | - | 4.62 |
| 01/23 | 29 | 30 | 29 | 30 | 0% | 23,931,900 | 79億1127万 | +3.45% | - | 4.62 |
| 01/22 | 29 | 31 | 29 | 30 | 0% | 27,674,300 | 79億1127万 | +3.45% | - | 4.62 |
| 01/21 | 30 | 30 | 29 | 30 | 0% | 27,548,300 | 78億3627万 | +3.45% | - | 4.58 |
| 01/20 | 32 | 32 | 30 | 30 | -3.23% | 24,675,400 | 78億3627万 | +3.45% | - | 4.58 |
| 01/19 | 30 | 32 | 30 | 31 | 0% | 31,852,600 | 80億9747万 | +3.33% | - | 4.73 |
| 01/16 | 30 | 31 | 30 | 31 | +3.33% | 36,095,100 | 80億9747万 | +3.33% | - | 4.73 |
| 01/15 | 29 | 30 | 28 | 30 | +3.45% | 34,325,900 | 78億3627万 | 0% | - | 4.58 |
| 01/14 | 28 | 29 | 28 | 29 | 0% | 33,559,200 | 75億7506万 | -3.33% | - | 4.43 |
| 01/13 | 29 | 30 | 28 | 29 | 0% | 34,793,600 | 75億7506万 | -3.33% | - | 4.43 |
| 01/09 | 28 | 30 | 28 | 29 | 0% | 28,579,700 | 75億7506万 | -3.33% | - | 4.43 |
| 01/08 | 30 | 30 | 28 | 29 | +3.57% | 35,218,900 | 75億7506万 | -3.33% | - | 4.43 |
| 01/07 | 28 | 29 | 28 | 28 | -3.45% | 31,269,700 | 73億1385万 | -6.67% | - | 4.28 |
| 01/06 | 29 | 30 | 28 | 29 | +3.57% | 33,071,900 | 75億7506万 | -6.45% | - | 4.43 |
| 01/05 | 29 | 29 | 28 | 28 | -3.45% | 20,194,400 | 73億1385万 | -9.68% | - | 4.28 |
| 2025 | ||||||||||
| 12/30 | 29 | 30 | 28 | 29 | 0% | 20,972,900 | 75億7506万 | -6.45% | - | 4.32 |
| 12/29 | 27 | 30 | 27 | 29 | +7.41% | 20,237,600 | 75億7506万 | -6.45% | - | 4.32 |
| 12/26 | 29 | 29 | 27 | 27 | 0% | 25,204,300 | 70億5264万 | -12.9% | - | 4.02 |
| 12/25 | 27 | 28 | 27 | 27 | -3.57% | 28,970,200 | 70億5264万 | -12.9% | - | 4.02 |
| 12/24 | 28 | 29 | 27 | 28 | -3.45% | 39,154,600 | 73億1385万 | -9.68% | - | 4.17 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2017年 12月期 | 652 5/17 | 219 3/29 | 126,231,500 4/4 | 566億9883万 | 184億603万 | 344億8728万 12/29 |
| 2018年 12月期 | 434 1/11 | 118 12/25 | 25,681,400 8/17 | 380億8519万 | 123億6872万 | 149億7241万 12/28 |
| 2019年 12月期 | 248 2/22 | 137 1/4 | 62,596,100 12/12 | 260億5789万 | 143億6029万 | 214億1682万 12/30 |
| 2020年 12月期 | 267 6/17 | 96 3/13 | 46,923,600 6/17 | 312億316万 | 112億1623万 | 142億2638万 12/30 |
| 2021年 12月期 | 182 2/26 | 97 12/20 | 15,642,000 6/1 | 229億9410万 | 129億9278万 | 142億8516万 12/30 |
| 2022年 12月期 | 134 2/10 | 44 12/28 12/27 他2件 | 34,486,500 2/10 | 179億4879万 | 74億970万 | 82億3033万 12/30 |
| 2023年 12月期 | 71 12/13 | 37 11/21 11/20 他6件 | 29,307,800 12/5 | 119億8081万 | 62億4352万 | 78億2743万 12/29 |
| 2024年 12月期 | 70 7/31 | 23 4/18 | 116,251,800 7/30 | 139億9608万 | 40億1059万 | 78億4979万 12/30 |
| 2025年 12月期 | 48 7/24 | 27 12/29 12/26 他4件 | 99,585,100 10/1 | 115億9723万 | 70億5264万 | 76億3569万 12/30 |
| 最新 | 25 2026/5/27 | 78,084,200 | 68億3535万 | |||
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。
