ソフトテックス（550A）の時価総額の推移

β版IRBANKでは、ROE分解・同業比較・PERバンドがさらに詳しく見られる無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2026/04/09～2026/08/21

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
08/21	2,210	2,210	2,170	2,205	-0.23%	700	19億3158万	+0.46%	9.58	1.28
08/20	2,151	2,210	2,151	2,210	+0.55%	1,100	19億3596万	+0.45%	9.6	1.28
08/19	2,164	2,199	2,140	2,198	+1.62%	1,100	19億2544万	-0.14%	9.55	1.28
08/18	2,195	2,200	2,147	2,163	-1.46%	800	18億9478万	-1.9%	9.4	1.26
08/17	2,129	2,230	2,129	2,195	+2.91%	5,300	19億2282万	-0.81%	9.53	1.27
08/14	2,180	2,180	2,126	2,133	-1.25%	1,600	18億6850万	-3.96%	9.27	1.24
08/13	2,153	2,160	2,134	2,160	+2.71%	1,800	18億9216万	-3.57%	9.38	1.25
08/12	2,153	2,165	2,025	2,103	-3.62%	11,600	18億4222万	-6.91%	9.14	1.22
08/10	2,220	2,228	2,175	2,182	+0.37%	2,700	19億1143万	-3.49%	9.48	1.27
08/07	2,180	2,208	2,171	2,174	+0.18%	2,300	19億442万	-3.68%	9.44	1.26
08/06	2,189	2,207	2,161	2,170	-1.14%	2,800	19億92万	-3.68%	9.43	1.26
08/05	2,160	2,203	2,160	2,195	+1.62%	3,300	19億2282万	-2.44%	9.53	1.27
08/04	2,133	2,190	2,133	2,160	+0.42%	700	18億9216万	-3.87%	9.38	1.25
08/03	2,151	2,152	2,114	2,151	0%	2,600	18億8427万	-4.23%	9.34	1.25
07/31	2,162	2,162	2,135	2,151	-0.37%	3,700	18億8427万	-4.19%	9.34	1.25
07/30	2,195	2,195	2,131	2,159	-3.83%	6,000	18億9128万	-4.17%	9.38	1.25
07/29	2,237	2,262	2,169	2,245	+0.36%	5,300	19億6662万	-0.04%	9.75	1.3
07/28	2,280	2,300	2,237	2,237	-3.99%	4,000	19億5961万	+0.09%	9.72	1.3
07/27	2,250	2,391	2,223	2,330	+8.37%	13,900	20億4108万	+4.81%	10.12	1.35
07/24	2,135	2,169	2,112	2,150	-1.33%	9,200	18億8340万	-2.58%	9.34	1.25
07/23	2,211	2,230	2,123	2,179	-1.22%	8,100	19億880万	-1%	9.47	1.26
07/22	2,272	2,321	2,206	2,206	-2.86%	7,700	19億3245万	+0.59%	9.58	1.28
07/21	2,270	2,336	2,232	2,271	+0.49%	5,300	19億8939万	+3.98%	9.86	1.32
07/17	2,255	2,280	2,150	2,260	-0.88%	16,100	19億7976万	+4.05%	9.82	1.31
07/16	2,350	2,402	2,261	2,280	-1.98%	11,700	19億9728万	+5.46%	9.9	1.32
07/15	2,237	2,359	2,237	2,326	+3.84%	6,200	20億3757万	+8.19%	10.1	1.35
07/14	2,296	2,296	2,220	2,240	-3.03%	7,800	19億6224万	+4.87%	9.73	1.3
07/13	2,344	2,399	2,300	2,310	-1.91%	12,400	20億2356万	+8.55%	10.03	1.34
07/10	2,385	2,470	2,350	2,355	-2.28%	12,500	20億6298万	+11.03%	10.23	1.37
07/09	2,491	2,650	2,350	2,410	-7.31%	21,200	21億1116万	+13.84%	10.47	1.4
07/08	2,738	3,075	2,360	2,600	-1.44%	175,200	22億7760万	+22.99%	11.29	1.51
07/07	2,138	2,638	2,131	2,638	+23.39%	79,700	23億1088万	+24.49%	11.46	1.53
07/06	2,087	2,153	2,087	2,138	+2.49%	4,100	18億7288万	+0.56%	9.29	1.24
07/03	2,055	2,087	2,050	2,086	+0.05%	3,500	18億2733万	-2.25%	9.06	1.21
07/02	2,042	2,085	2,034	2,085	-0.14%	5,300	18億2646万	-1.97%	9.06	1.21
07/01	2,087	2,114	2,035	2,088	-1.04%	7,800	18億2908万	-1.6%	9.07	1.21
06/30	2,135	2,152	2,100	2,110	-1.08%	8,200	18億4836万	-0.38%	9.17	1.03
06/29	2,140	2,254	2,133	2,133	0%	12,000	18億6850万	+0.85%	9.27	1.04
06/26	2,468	2,507	2,080	2,133	-9.92%	56,500	18億6850万	+0.99%	9.27	1.04
06/25	2,249	2,368	2,141	2,368	+20.33%	33,100	20億7436万	+12.44%	10.29	1.16
06/24	1,965	2,040	1,965	1,968	0%	6,200	17億2396万	-5.88%	8.55	0.96
06/23	1,959	2,127	1,959	1,968	+1.03%	15,200	17億2396万	-6.06%	8.55	0.96
06/22	1,930	1,965	1,928	1,948	+0.88%	3,700	17億644万	-7.02%	8.46	0.95
06/19	1,987	1,987	1,930	1,931	-2.82%	7,300	16億9155万	-8.09%	8.39	0.95
06/18	1,990	1,990	1,965	1,987	-0.15%	3,200	17億4061万	-6.05%	8.63	0.97
06/17	1,955	2,012	1,950	1,990	+0.56%	10,800	17億4324万	-6.44%	8.64	0.97
06/16	1,974	1,998	1,936	1,979	+0.2%	9,400	17億3360万	-7.65%	8.6	0.97
06/15	2,000	2,000	1,955	1,975	-1%	9,900	17億3010万	-8.65%	8.58	0.97
06/12	2,009	2,080	1,953	1,995	+0.2%	10,500	17億4762万	-8.57%	8.67	0.98
06/11	1,968	2,053	1,950	1,991	+1.17%	8,700	17億4411万	-9.66%	8.65	0.98
06/10	2,058	2,058	1,958	1,968	-4.37%	16,800	17億2396万	-11.59%	8.55	0.96
06/09	2,120	2,131	2,031	2,058	-3.43%	9,200	18億280万	-8.7%	8.94	1.01
06/08	2,140	2,169	2,016	2,131	-4.87%	18,700	18億6675万	-6.66%	9.26	1.04
06/05	2,288	2,500	2,222	2,240	-4.19%	27,400	19億6224万	-2.9%	9.73	1.1
06/04	2,530	2,530	2,300	2,338	-14.36%	49,600	20億4808万	+0.47%	10.16	1.15
06/03	3,150	3,250	2,576	2,730	-3.23%	139,900	23億9148万	+15.97%	11.86	1.34
06/02	2,321	2,821	2,241	2,821	+21.54%	165,800	24億7119万	+18.88%	12.25	1.38
06/01	1,922	2,322	1,922	2,321	+20.76%	45,300	20億3319万	-2.72%	10.08	1.14
05/29	1,954	1,964	1,922	1,922	-1.89%	8,400	16億8367万	-20.64%	8.35	0.94
05/28	1,961	1,986	1,955	1,959	-1.01%	3,600	17億1608万	-20.94%	8.51	0.96
05/27	1,994	1,998	1,950	1,979	-3.37%	7,600	17億3360万	-22.18%	8.6	0.97
05/26	2,050	2,050	2,000	2,048	-0.1%	2,900	17億9404万	-21.74%	8.9	1
05/25	2,007	2,100	1,980	2,050	+3.54%	7,200	17億9580万	-24.07%	8.9	1
05/22	1,971	2,005	1,971	1,980	-1.05%	6,000	17億3448万	-29.26%	8.6	0.97
05/21	2,092	2,100	1,961	2,001	-3.01%	8,300	17億5287万	-30.33%	8.69	0.98
05/20	1,997	2,063	1,961	2,063	+4.46%	13,600	18億718万	-29.28%	8.96	1.01
05/19	2,035	2,050	1,974	1,975	-5.28%	14,700	17億3010万	-32.8%	8.58	0.97
05/18	2,279	2,279	2,076	2,085	-8.55%	17,900	18億2646万	-	9.06	1.02
05/15	2,300	2,300	2,211	2,280	-0.87%	10,400	19億9728万	-	9.9	1.12
05/14	2,398	2,423	2,300	2,300	-3.97%	5,000	20億1480万	-	9.99	1.13
05/13	2,412	2,460	2,395	2,395	-2.24%	6,100	20億9802万	-	10.4	1.17
05/12	2,498	2,505	2,450	2,450	-1.05%	7,700	21億4620万	-	10.64	1.2
05/11	2,520	2,520	2,455	2,476	-2.37%	9,600	21億6897万	-	10.76	1.21
05/08	2,500	2,585	2,371	2,536	-0.16%	40,500	22億2153万	-	11.02	1.24
05/07	2,681	2,681	2,522	2,540	-5.05%	24,500	22億2504万	-	11.03	1.24
05/01	2,732	2,775	2,670	2,675	-3.85%	22,300	23億4330万	-	11.62	1.31
04/30	2,766	2,881	2,751	2,782	+1.57%	28,800	24億3703万	-	12.08	1.36
04/28	2,722	2,839	2,706	2,739	+0.62%	38,900	23億9936万	-	11.9	1.34
04/27	3,000	3,000	2,690	2,722	-9.72%	89,000	23億8447万	-	11.82	1.33
04/24	3,205	3,480	2,990	3,015	-5.93%	252,000	26億4114万	-	13.1	1.48
04/23	3,070	3,240	2,985	3,205	+2.07%	83,400	28億758万	-	13.92	1.57
04/22	3,090	3,305	3,025	3,140	-2.79%	88,200	27億5064万	-	13.64	1.54
04/21	3,260	3,470	3,155	3,230	-3%	120,000	28億2948万	-	14.03	1.58
04/20	3,475	3,510	3,165	3,330	-6.98%	242,100	29億1708万	-	14.46	1.63
04/17	3,650	4,050	3,565	3,580	-6.65%	259,600	31億3608万	-	15.55	1.75
04/16	3,905	4,440	3,800	3,835	-6.8%	410,500	33億5946万	-	16.66	1.88
04/15	4,935	5,220	3,835	4,115	-8.86%	823,900	36億474万	-	17.87	2.02
04/14	4,515	4,515	4,515	4,515	+18.35%	6,700	39億5514万	-	19.61	2.21
04/13	3,350	3,815	3,330	3,815	+22.47%	257,100	33億4194万	-	16.57	1.87
04/10	2,755	3,115	2,650	3,115	+19.21%	452,300	27億2874万	-	13.53	1.53
04/09	3,200	3,200	2,613	2,613	0%	1,185,300	22億8898万	-	11.35	1.28

ソフトテックス（550A）の時価総額の推移

2026/04/09～2026/08/21

株価＆時価総額の推移

開示資料

決算

株式

チャート