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
09/25	31	31	30	31	0%	48,216,800	-	+3.33%	-	-
09/24	30	31	29	31	0%	55,329,300	-	+3.33%	-	-
09/18	30	31	30	31	+6.9%	53,530,800	-	+3.33%	-	-
09/17	29	30	28	29	0%	55,705,400	-	-3.33%	-	-
09/16	29	29	28	29	0%	59,349,700	-	-3.33%	-	-
09/15	29	29	28	29	0%	62,135,600	-	-6.45%	-	-
09/14	28	29	28	29	0%	60,081,200	-	-6.45%	-	-
09/11	29	29	28	29	0%	67,717,000	-	-6.45%	-	-
09/10	29	30	29	29	0%	65,678,100	-	-6.45%	-	-
09/09	30	30	28	29	0%	77,257,400	-	-6.45%	-	-
09/08	29	30	28	29	-3.33%	92,321,700	-	-6.45%	-	-
09/07	29	30	28	30	+3.45%	79,729,300	-	-3.23%	-	-
09/04	28	30	28	29	0%	74,592,400	-	-6.45%	-	-
09/03	29	30	28	29	0%	70,629,100	-	-6.45%	-	-
09/02	29	30	28	29	-3.33%	57,180,100	-	-6.45%	-	-
09/01	31	31	29	30	0%	74,086,000	-	-3.23%	-	-
08/31	29	31	29	30	0%	63,619,300	-	0%	-	-
08/28	30	32	29	30	0%	76,725,200	-	0%	-	-
08/27	29	30	29	30	+3.45%	62,587,100	-	0%	-	-
08/26	29	30	29	29	0%	71,780,000	-	-3.33%	-	-
08/25	32	32	29	29	-6.45%	90,754,500	-	-3.33%	-	-
08/24	33	33	31	31	-3.13%	5,149,100	-	+3.33%	-	-
08/21	35	36	32	32	-11.11%	48,812,600	-	+6.67%	-	-
08/20	34	36	33	36	+9.09%	72,935,900	-	+20%	-	-
08/19	33	34	31	33	0%	71,822,300	-	+13.79%	-	-
08/18	35	36	32	33	-5.71%	66,766,400	-	+13.79%	-	-
08/17	35	35	33	35	+6.06%	62,017,400	-	+20.69%	-	-
08/14	30	33	30	33	+6.45%	56,490,900	-	+17.86%	-	-
08/13	30	31	29	31	+3.33%	77,235,300	-	+10.71%	-	-
08/12	30	31	29	30	-3.23%	73,017,200	-	+7.14%	-	-
08/10	30	32	30	31	+3.33%	70,590,700	-	+10.71%	-	-
08/07	30	31	29	30	0%	84,350,900	-	+7.14%	-	-
08/06	30	31	29	30	0%	77,160,800	-	+11.11%	-	-
08/05	28	30	28	30	+3.45%	88,363,400	-	+11.11%	-	-
08/04	28	29	27	29	+3.57%	91,512,200	-	+7.41%	-	-
08/03	29	29	27	28	0%	71,603,300	-	+3.7%	-	-
07/31	28	29	27	28	0%	62,466,000	-	+3.7%	-	-
07/30	29	29	28	28	-3.45%	69,352,300	-	+3.7%	-	-
07/29	28	30	28	29	0%	70,702,200	-	+11.54%	-	-
07/28	30	31	28	29	+3.57%	107,639,500	-	+11.54%	-	-
07/27	29	29	28	28	0%	98,173,000	-	+7.69%	-	-
07/24	29	29	28	28	0%	86,472,900	-	+7.69%	-	-
07/23	28	29	27	28	0%	82,434,400	-	+7.69%	-	-
07/22	27	30	27	28	+3.7%	98,207,300	-	+7.69%	-	-
07/21	27	28	26	27	+3.85%	90,667,300	-	+8%	-	-
07/17	26	27	25	26	-3.7%	78,736,900	-	+4%	-	-
07/16	27	29	26	27	-3.57%	68,847,200	-	+8%	-	-
07/15	27	28	26	28	+3.7%	78,662,900	-	+12%	-	-
07/14	26	28	26	27	0%	69,052,000	-	+8%	-	-
07/13	27	29	26	27	+3.85%	78,149,800	-	+8%	-	-
07/10	26	27	24	26	+4%	76,212,900	-	+8.33%	-	-
07/09	26	26	24	25	+4.17%	68,899,300	-	+4.17%	-	-
07/08	27	27	24	24	-7.69%	13,829,600	-	0%	-	-
07/07	29	29	25	26	-7.14%	67,134,300	-	+8.33%	-	-
07/06	26	28	26	28	+7.69%	100,473,000	-	+16.67%	-	-
07/03	25	26	25	26	0%	91,098,500	-	+8.33%	-	-
07/02	25	26	24	26	+4%	92,898,000	-	+8.33%	-	-
07/01	25	26	24	25	-3.85%	81,400,700	-	+4.17%	-	-
06/30	25	27	25	26	0%	82,730,700	-	+8.33%	-	-
06/29	23	26	23	26	+8.33%	85,561,700	-	+8.33%	-	-
06/26	23	24	23	24	0%	65,089,100	-	0%	-	-
06/25	24	24	22	24	+4.35%	82,979,200	-	0%	-	-
06/24	23	23	22	23	0%	88,084,800	-	-4.17%	-	-
06/23	23	24	23	23	-4.17%	76,870,700	-	-4.17%	-	-
06/22	24	25	24	24	0%	66,892,700	-	0%	-	-
06/19	24	26	24	24	-4%	66,441,200	-	0%	-	-
06/18	23	26	23	25	+4.17%	71,344,600	-	0%	-	-
06/17	23	25	23	24	+4.35%	65,763,100	-	-4%	-	-
06/16	24	24	22	23	-4.17%	64,198,600	-	-8%	-	-
06/15	24	25	23	24	+4.35%	74,769,800	-	-4%	-	-
06/12	23	23	22	23	+4.55%	54,078,200	-	-11.54%	-	-
06/11	23	23	21	22	0%	54,297,600	-	-15.38%	-	-
06/10	23	24	21	22	-4.35%	48,055,800	-	-15.38%	-	-
06/09	24	24	23	23	0%	65,254,600	-	-14.81%	-	-
06/08	23	24	22	23	0%	48,629,300	-	-14.81%	-	-
06/05	24	24	22	23	+4.55%	11,284,300	-	-17.86%	-	-
06/04	24	24	21	22	-8.33%	61,854,000	-	-21.43%	-	-
06/03	24	25	22	24	0%	91,963,800	-	-17.24%	-	-
06/02	26	26	24	24	-4%	72,469,000	-	-17.24%	-	-
06/01	26	27	25	25	-3.85%	89,951,800	-	-16.67%	-	-
05/29	24	26	24	26	+8.33%	88,914,500	-	-13.33%	-	-
05/28	25	26	24	24	-4%	81,598,800	-	-22.58%	-	-
05/27	25	26	25	25	0%	78,084,200	-	-19.35%	-	-
05/26	26	27	25	25	-7.41%	73,033,400	-	-21.88%	-	-
05/25	27	27	26	27	+3.85%	71,923,600	-	-15.63%	-	-
05/22	25	27	25	26	0%	67,674,900	-	-18.75%	-	-
05/21	26	27	25	26	+4%	10,285,500	-	-21.21%	-	-
05/20	27	28	24	25	-7.41%	77,810,600	-	-24.24%	-	-
05/19	28	29	27	27	-3.57%	69,146,000	-	-18.18%	-	-
05/18	29	30	28	28	-6.67%	63,589,800	-	-17.65%	-	-
05/15	30	30	29	30	0%	55,055,400	-	-11.76%	-	-
05/14	30	31	30	30	+3.45%	64,047,900	-	-11.76%	-	-
05/13	30	31	29	29	-3.33%	83,336,300	-	-14.71%	-	-
05/12	32	32	30	30	-6.25%	92,956,300	-	-14.29%	-	-
05/11	32	33	32	32	0%	56,416,300	-	-8.57%	-	-
05/08	32	33	32	32	0%	59,027,000	-	-8.57%	-	-
05/07	32	33	32	32	0%	52,670,200	-	-8.57%	-	-
05/01	33	33	32	32	-3.03%	57,571,400	-	-8.57%	-	-
04/30	33	34	32	33	-2.94%	51,557,300	-	-5.71%	-	-
04/28	33	35	33	34	+3.03%	51,701,000	-	-2.86%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2017年 12月期	652 5/17	219 3/29	126,231,500 4/4	566億9883万	184億603万	+39.61% 4/27	-29.25% 7/6
2018年 12月期	434 1/11	118 12/25	25,681,400 8/17	380億8519万	123億6872万	+20.59% 3/14	-31.94% 12/25
2019年 12月期	248 2/22	137 1/4	62,596,100 12/12	260億5789万	143億6029万	+39.8% 2/25	-16.12% 4/2
2020年 12月期	267 6/17	96 3/13	46,923,600 6/17	312億316万	112億1623万	+47.64% 5/7	-28.79% 3/13
2021年 12月期	182 2/26	97 12/20	15,642,000 6/1	229億9410万	129億9278万	+20.92% 2/26	-11.69% 8/4
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	+22.47% 2/14	-23.06% 8/10
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	+55.41% 12/8	-24.47% 1/11
2024年 12月期	70 7/31	23 4/18	116,251,800 7/30	139億9608万	40億1059万	+84.27% 7/31	-20.98% 12/25
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	+31.58% 7/8	-26.31% 4/7
最新	31 2026/9/25		48,216,800	84億7584万		+3.33% 30

年間値上がり率

2018/12/28 vs 2017/12/29: -64%（0.36倍）
2019/12/30 vs 2018/12/28: 29%（1.29倍）
2020/12/30 vs 2019/12/30: -37%（0.63倍）
2021/12/30 vs 2020/12/30: -8%（0.92倍）
2022/12/30 vs 2021/12/30: -54%（0.46倍）
2023/12/29 vs 2022/12/30: -8%（0.92倍）
2024/12/30 vs 2023/12/29: -20%（0.8倍）
2025/12/30 vs 2024/12/30: -19%（0.81倍）
2026/09/25 vs 2025/12/30: 7%（1.07倍）
過去安値 23円（2024/04/18）: 35%（1.35倍）
31円（9/25）

ソレイジア・ファーマ（4597）の株価チャート

株価

9/25

乖離率

2026/04/28～2026/09/25

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート