SOLIZE HD（5871）の株価チャート
株価
8/21
- 前日 (8/20)
- 1,367
- 始値
- 1,366
- 高値
- 1,374
- 安値
- 1,352
- 終値 +0.51%
- 1,374
- 出来高 +150%
- 3,500
乖離率
- 株価（5日）
移動平均値 - +0.73%
1,364 - 株価（25日）
移動平均値 - +1.7%
1,351 - 出来高（5日）
移動平均値 - -4.37%
3,660
2026/03/27～2026/08/21
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 | ||||||||||
| 08/21 | 1,366 | 1,374 | 1,352 | 1,374 | +0.51% | 3,500 | 82億4400万 | +1.7% | 24.61 | 0.66 |
| 08/20 | 1,349 | 1,367 | 1,349 | 1,367 | +2.4% | 1,400 | 82億200万 | +1.26% | 24.48 | 0.66 |
| 08/19 | 1,352 | 1,352 | 1,335 | 1,335 | -1.26% | 2,900 | 80億1000万 | -1.18% | 23.91 | 0.64 |
| 08/18 | 1,387 | 1,387 | 1,342 | 1,352 | -2.87% | 5,100 | 81億1200万 | +0.07% | 24.21 | 0.65 |
| 08/17 | 1,344 | 1,392 | 1,344 | 1,392 | +3.88% | 5,400 | 83億5200万 | +3.03% | 24.93 | 0.67 |
| 08/14 | 1,338 | 1,350 | 1,335 | 1,340 | +0.37% | 6,100 | 80億4000万 | -0.59% | 24 | 0.65 |
| 08/13 | 1,350 | 1,367 | 1,335 | 1,335 | -1.11% | 5,300 | 80億1000万 | -0.96% | 23.91 | 0.64 |
| 08/12 | 1,350 | 1,369 | 1,350 | 1,350 | 0% | 4,000 | 81億 | +0.07% | 24.18 | 0.65 |
| 08/10 | 1,405 | 1,410 | 1,331 | 1,350 | +2.66% | 17,400 | 81億 | +0.15% | 24.18 | 0.65 |
| 08/07 | 1,355 | 1,355 | 1,305 | 1,315 | -2.59% | 10,100 | 78億9000万 | -2.38% | 23.55 | 0.63 |
| 08/06 | 1,320 | 1,350 | 1,320 | 1,350 | +3.05% | 6,500 | 81億 | +0.22% | 24.18 | 0.65 |
| 08/05 | 1,323 | 1,326 | 1,300 | 1,310 | 0% | 6,200 | 78億6000万 | -2.6% | 23.46 | 0.63 |
| 08/04 | 1,319 | 1,319 | 1,310 | 1,310 | -0.53% | 3,700 | 78億6000万 | -2.75% | 23.46 | 0.63 |
| 08/03 | 1,317 | 1,331 | 1,315 | 1,317 | -0.45% | 2,200 | 79億200万 | -2.3% | 23.58 | 0.64 |
| 07/31 | 1,324 | 1,343 | 1,317 | 1,323 | -0.15% | 3,400 | 79億3800万 | -1.78% | 23.69 | 0.64 |
| 07/30 | 1,323 | 1,338 | 1,314 | 1,325 | +0.08% | 2,900 | 79億5000万 | -1.56% | 23.73 | 0.64 |
| 07/29 | 1,325 | 1,325 | 1,320 | 1,324 | 0% | 5,700 | 79億4400万 | -1.71% | 23.71 | 0.64 |
| 07/28 | 1,349 | 1,349 | 1,321 | 1,324 | -1.85% | 6,700 | 79億4400万 | -1.63% | 23.71 | 0.64 |
| 07/27 | 1,348 | 1,355 | 1,340 | 1,349 | -1.03% | 3,200 | 80億9400万 | +0.3% | 24.16 | 0.65 |
| 07/24 | 1,385 | 1,385 | 1,351 | 1,363 | -0.51% | 6,800 | 81億7800万 | +1.34% | 24.41 | 0.66 |
| 07/23 | 1,383 | 1,383 | 1,360 | 1,370 | -1.08% | 2,600 | 82億2000万 | +1.93% | 24.53 | 0.66 |
| 07/22 | 1,425 | 1,480 | 1,385 | 1,385 | -2.74% | 5,700 | 83億1000万 | +3.2% | 24.8 | 0.67 |
| 07/21 | 1,421 | 1,424 | 1,402 | 1,424 | +1.86% | 1,200 | 85億4400万 | +6.27% | 25.5 | 0.69 |
| 07/17 | 1,374 | 1,409 | 1,374 | 1,398 | +1.16% | 8,100 | 83億8800万 | +4.48% | 25.04 | 0.67 |
| 07/16 | 1,372 | 1,390 | 1,360 | 1,382 | +0.73% | 4,700 | 82億9200万 | +3.37% | 24.75 | 0.67 |
| 07/15 | 1,390 | 1,390 | 1,362 | 1,372 | -0.58% | 2,500 | 82億3200万 | +2.39% | 24.57 | 0.66 |
| 07/14 | 1,345 | 1,387 | 1,345 | 1,380 | +2.76% | 3,500 | 82億8000万 | +3.06% | 24.71 | 0.67 |
| 07/13 | 1,340 | 1,343 | 1,330 | 1,343 | +0.15% | 3,700 | 80億5800万 | +0.22% | 24.05 | 0.65 |
| 07/10 | 1,341 | 1,341 | 1,328 | 1,341 | +0.83% | 1,900 | 80億4600万 | 0% | 24.01 | 0.65 |
| 07/09 | 1,331 | 1,341 | 1,330 | 1,330 | -0.67% | 800 | 79億8000万 | -0.67% | 23.82 | 0.64 |
| 07/08 | 1,343 | 1,343 | 1,326 | 1,339 | -0.22% | 1,300 | 80億3400万 | 0% | 23.98 | 0.65 |
| 07/07 | 1,325 | 1,342 | 1,325 | 1,342 | +1.36% | 3,100 | 80億5200万 | +0.3% | 24.03 | 0.65 |
| 07/06 | 1,347 | 1,347 | 1,316 | 1,324 | -0.45% | 3,000 | 79億4400万 | -0.97% | 23.71 | 0.64 |
| 07/03 | 1,311 | 1,335 | 1,311 | 1,330 | +0.91% | 2,300 | 79億8000万 | -0.52% | 23.82 | 0.64 |
| 07/02 | 1,324 | 1,325 | 1,305 | 1,318 | +0.53% | 2,800 | 79億800万 | -1.42% | 23.6 | 0.64 |
| 07/01 | 1,342 | 1,345 | 1,308 | 1,311 | -2.16% | 4,300 | 78億6600万 | -2.02% | 23.48 | 0.63 |
| 06/30 | 1,344 | 1,344 | 1,322 | 1,340 | -0.3% | 4,200 | 80億4000万 | +0.07% | 24 | 0.65 |
| 06/29 | 1,322 | 1,344 | 1,305 | 1,344 | +4.02% | 6,200 | 80億6400万 | +0.45% | 24.07 | 0.65 |
| 06/26 | 1,302 | 1,311 | 1,290 | 1,292 | -0.77% | 6,000 | 77億5200万 | -3.37% | 23.14 | 0.62 |
| 06/25 | 1,356 | 1,356 | 1,302 | 1,302 | -2.69% | 7,400 | 78億1200万 | -2.76% | 23.32 | 0.63 |
| 06/24 | 1,303 | 1,338 | 1,303 | 1,338 | +2.69% | 1,700 | 80億2800万 | -0.22% | 23.96 | 0.64 |
| 06/23 | 1,322 | 1,325 | 1,303 | 1,303 | -0.91% | 3,700 | 78億1800万 | -2.83% | 23.33 | 0.63 |
| 06/22 | 1,341 | 1,355 | 1,310 | 1,315 | -1.13% | 6,200 | 78億9000万 | -2.08% | 23.55 | 0.63 |
| 06/19 | 1,339 | 1,350 | 1,330 | 1,330 | -0.6% | 3,400 | 79億8000万 | -0.89% | 23.82 | 0.64 |
| 06/18 | 1,340 | 1,360 | 1,338 | 1,338 | 0% | 3,700 | 80億2800万 | -0.3% | 23.96 | 0.64 |
| 06/17 | 1,337 | 1,338 | 1,333 | 1,338 | 0% | 1,400 | 80億2800万 | -0.3% | 23.96 | 0.64 |
| 06/16 | 1,350 | 1,360 | 1,338 | 1,338 | -1.11% | 4,500 | 80億2800万 | -0.3% | 23.96 | 0.64 |
| 06/15 | 1,389 | 1,392 | 1,353 | 1,353 | -2.87% | 5,800 | 81億1800万 | +0.82% | 24.23 | 0.65 |
| 06/12 | 1,421 | 1,458 | 1,388 | 1,393 | -3.73% | 7,700 | 83億5800万 | +3.88% | 24.95 | 0.67 |
| 06/11 | 1,380 | 1,458 | 1,380 | 1,447 | +7.19% | 11,700 | 86億8200万 | +8.15% | 25.91 | 0.7 |
| 06/10 | 1,413 | 1,500 | 1,350 | 1,350 | -4.39% | 28,800 | 81億 | +1.2% | 24.18 | 0.65 |
| 06/09 | 1,375 | 1,480 | 1,368 | 1,412 | +4.98% | 15,500 | 84億7200万 | +5.77% | 25.29 | 0.68 |
| 06/08 | 1,310 | 1,345 | 1,310 | 1,345 | +2.91% | 7,400 | 80億7000万 | +0.82% | 24.09 | 0.65 |
| 06/05 | 1,315 | 1,340 | 1,307 | 1,307 | -0.91% | 5,100 | 78億4200万 | -2.24% | 23.41 | 0.63 |
| 06/04 | 1,317 | 1,326 | 1,315 | 1,319 | -0.08% | 4,500 | 79億1400万 | -1.64% | 23.62 | 0.63 |
| 06/03 | 1,320 | 1,348 | 1,320 | 1,320 | -0.15% | 2,900 | 79億2000万 | -1.79% | 23.64 | 0.64 |
| 06/02 | 1,336 | 1,345 | 1,320 | 1,322 | +0.08% | 4,600 | 79億3200万 | -1.93% | 23.67 | 0.64 |
| 06/01 | 1,341 | 1,341 | 1,321 | 1,321 | -1.49% | 4,100 | 79億2600万 | -2.29% | 23.66 | 0.64 |
| 05/29 | 1,335 | 1,345 | 1,328 | 1,341 | -0.15% | 2,900 | 80億4600万 | -1.03% | 24.01 | 0.65 |
| 05/28 | 1,323 | 1,343 | 1,316 | 1,343 | +1.97% | 5,500 | 80億5800万 | -1.1% | 24.05 | 0.65 |
| 05/27 | 1,311 | 1,337 | 1,306 | 1,317 | -0.23% | 2,400 | 79億200万 | -3.16% | 23.58 | 0.63 |
| 05/26 | 1,311 | 1,325 | 1,311 | 1,320 | +0.84% | 4,400 | 79億2000万 | -3.08% | 23.64 | 0.64 |
| 05/25 | 1,373 | 1,378 | 1,309 | 1,309 | -3.04% | 9,500 | 78億5400万 | -4.1% | 23.44 | 0.63 |
| 05/22 | 1,348 | 1,350 | 1,333 | 1,350 | +0.15% | 2,000 | 81億 | -1.32% | 24.18 | 0.65 |
| 05/21 | 1,365 | 1,365 | 1,344 | 1,348 | -0.07% | 4,200 | 80億8800万 | -1.53% | 24.14 | 0.65 |
| 05/20 | 1,343 | 1,365 | 1,343 | 1,349 | +0.6% | 3,100 | 80億9400万 | -1.6% | 24.16 | 0.65 |
| 05/19 | 1,313 | 1,380 | 1,302 | 1,341 | +3% | 9,400 | 80億4600万 | -2.4% | 24.01 | 0.65 |
| 05/18 | 1,335 | 1,335 | 1,295 | 1,302 | -2.47% | 7,500 | 78億1200万 | -5.38% | 23.32 | 0.63 |
| 05/15 | 1,375 | 1,375 | 1,334 | 1,335 | +0.3% | 6,000 | 80億1000万 | -3.26% | 23.91 | 0.64 |
| 05/14 | 1,324 | 1,350 | 1,324 | 1,331 | -0.52% | 2,600 | 79億8600万 | -3.76% | 23.84 | 0.64 |
| 05/13 | 1,329 | 1,338 | 1,320 | 1,338 | +0.38% | 2,800 | 80億2800万 | -3.39% | 23.96 | 0.64 |
| 05/12 | 1,329 | 1,359 | 1,329 | 1,333 | +0.23% | 3,100 | 79億9800万 | -3.96% | 23.87 | 0.64 |
| 05/11 | 1,330 | 1,341 | 1,330 | 1,330 | +0.53% | 8,700 | 79億8000万 | -4.52% | 23.82 | 0.64 |
| 05/08 | 1,332 | 1,360 | 1,323 | 1,323 | -1.93% | 7,800 | 79億3800万 | -5.23% | 23.69 | 0.64 |
| 05/07 | 1,372 | 1,372 | 1,331 | 1,349 | -2.1% | 4,700 | 80億9400万 | -3.64% | 24.16 | 0.65 |
| 05/01 | 1,384 | 1,384 | 1,370 | 1,378 | -0.86% | 3,800 | 82億6800万 | -1.71% | 24.68 | 0.66 |
| 04/30 | 1,414 | 1,414 | 1,390 | 1,390 | -1.97% | 1,800 | 83億4000万 | -1% | 24.89 | 0.67 |
| 04/28 | 1,390 | 1,420 | 1,390 | 1,418 | +1.94% | 300 | 85億800万 | +0.78% | 25.39 | 0.68 |
| 04/27 | 1,403 | 1,403 | 1,391 | 1,391 | -0.86% | 2,200 | 83億4600万 | -1.14% | 24.91 | 0.67 |
| 04/24 | 1,421 | 1,424 | 1,387 | 1,403 | -0.21% | 5,400 | 84億1800万 | -0.21% | 25.12 | 0.68 |
| 04/23 | 1,408 | 1,408 | 1,387 | 1,406 | -1.26% | 4,000 | 84億3600万 | -0.07% | 25.18 | 0.68 |
| 04/22 | 1,417 | 1,424 | 1,380 | 1,424 | +0.49% | 4,400 | 85億4400万 | +1.14% | 25.5 | 0.69 |
| 04/21 | 1,428 | 1,428 | 1,409 | 1,417 | +1.36% | 1,600 | 85億200万 | +0.78% | 25.38 | 0.68 |
| 04/20 | 1,400 | 1,411 | 1,385 | 1,398 | 0% | 3,100 | 83億8800万 | -0.43% | 25.04 | 0.67 |
| 04/17 | 1,380 | 1,399 | 1,380 | 1,398 | +1.38% | 1,100 | 83億8800万 | -0.29% | 25.04 | 0.67 |
| 04/16 | 1,392 | 1,392 | 1,370 | 1,379 | -0.51% | 3,900 | 82億7400万 | -1.57% | 24.7 | 0.66 |
| 04/15 | 1,386 | 1,400 | 1,386 | 1,386 | 0% | 2,300 | 83億1600万 | -0.93% | 24.82 | 0.67 |
| 04/14 | 1,380 | 1,429 | 1,380 | 1,386 | +0.29% | 8,500 | 83億1600万 | -0.79% | 24.82 | 0.67 |
| 04/13 | 1,402 | 1,402 | 1,382 | 1,382 | -0.43% | 13,100 | 82億9200万 | -0.79% | 24.75 | 0.67 |
| 04/10 | 1,403 | 1,403 | 1,386 | 1,388 | -1.7% | 3,500 | 83億2800万 | -0.29% | 24.86 | 0.67 |
| 04/09 | 1,412 | 1,417 | 1,398 | 1,412 | +0.5% | 2,700 | 84億7200万 | +1.58% | 25.29 | 0.68 |
| 04/08 | 1,400 | 1,413 | 1,390 | 1,405 | +0.36% | 3,100 | 84億3000万 | +1.22% | 25.16 | 0.68 |
| 04/07 | 1,410 | 1,410 | 1,395 | 1,400 | 0% | 1,200 | 84億 | +1.01% | 25.07 | 0.67 |
| 04/06 | 1,401 | 1,425 | 1,400 | 1,400 | -0.07% | 2,100 | 84億 | +1.01% | 25.07 | 0.67 |
| 04/03 | 1,410 | 1,430 | 1,401 | 1,401 | -0.64% | 1,600 | 84億600万 | +1.01% | 25.09 | 0.67 |
| 04/02 | 1,438 | 1,438 | 1,408 | 1,410 | -2.02% | 400 | 84億6000万 | +1.66% | 25.25 | 0.68 |
| 04/01 | 1,427 | 1,439 | 1,393 | 1,439 | +2.35% | 3,600 | 86億3400万 | +3.75% | 25.77 | 0.69 |
| 03/31 | 1,431 | 1,435 | 1,405 | 1,406 | -1.75% | 1,500 | 84億3600万 | +1.37% | 25.18 | 0.67 |
| 03/30 | 1,414 | 1,431 | 1,402 | 1,431 | +1.2% | 1,500 | 85億8600万 | +3.02% | 25.63 | 0.68 |
| 03/27 | 1,416 | 1,428 | 1,400 | 1,414 | +0.07% | 4,700 | 84億8400万 | +1.8% | 25.32 | 0.67 |
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 | |
| 2024年 12月期 | 4,900 2/21 | 1,369 8/5 | 9,103,500 2/8 | 294億 | 82億1400万 | +13.01% 9/3 | -38.03% 8/5 |
| 2025年 12月期 | 2,153 5/23 | 1,292 11/10 | 87,800 3/25 | 129億1800万 | 77億5200万 | +15.13% 5/23 | -16.13% 11/10 |
| 最新 | 1,374 2026/8/21 | 3,500 | 82億4400万 | +1.7% 1,351 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- -6%（0.94倍）
- 2026/08/21 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
1,277円（2026/03/09） - 8%（1.08倍）
1,374円（8/21）
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。
