- 6143
- 2026/11/13
- 時価
- 772億円
- PER 予
- 7.86倍
- 2010年以降
- 赤字-34.5倍
（2010-2025年） - PBR
- 0.76倍
- 2010年以降
- 0.31-2倍
（2010-2025年） - 配当 予
- 2.48%
- ROE 予
- 9.6%
- ROA 予
- 5.81%
- 資料
- Link
- CSV,JSON
ソディック（6143）の株価チャート
株価
11/13
- 前日 (11/12)
- 1,440
- 始値
- 1,468
- 高値
- 1,482
- 安値
- 1,394
- 終値 -2.08%
- 1,410
- 出来高 -24.19%
- 520,300
乖離率
- 株価（5日）
移動平均値 - +0.14%
1,408 - 株価（25日）
移動平均値 - -5.05%
1,485 - 出来高（5日）
移動平均値 - -32.04%
765,640
2026/06/18～2026/11/13
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 | ||||||||||
| 11/13 | 1,468 | 1,482 | 1,394 | 1,410 | -2.08% | 520,300 | - | -5.05% | - | - |
| 11/12 | 1,483 | 1,492 | 1,425 | 1,440 | -1.37% | 686,300 | - | -4% | - | - |
| 11/11 | 1,392 | 1,465 | 1,372 | 1,460 | +4.06% | 538,000 | - | -3.5% | - | - |
| 11/10 | 1,400 | 1,424 | 1,377 | 1,403 | +5.65% | 948,700 | - | -8.18% | - | - |
| 11/09 | 1,327 | 1,386 | 1,321 | 1,328 | +3.35% | 1,134,900 | - | -13.88% | - | - |
| 11/06 | 1,183 | 1,364 | 1,167 | 1,285 | -2.13% | 2,257,900 | - | -17.58% | - | - |
| 11/05 | 1,408 | 1,408 | 1,289 | 1,313 | -7.27% | 1,005,200 | - | -16.69% | - | - |
| 11/04 | 1,455 | 1,458 | 1,332 | 1,416 | -1.6% | 899,300 | - | -11.06% | - | - |
| 11/02 | 1,422 | 1,458 | 1,417 | 1,439 | -0.48% | 473,000 | - | -10.29% | - | - |
| 10/30 | 1,493 | 1,506 | 1,436 | 1,446 | -3.54% | 617,300 | - | -10.46% | - | - |
| 10/29 | 1,518 | 1,525 | 1,470 | 1,499 | -1.19% | 1,007,700 | - | -7.75% | - | - |
| 10/28 | 1,505 | 1,532 | 1,491 | 1,517 | +2.85% | 772,400 | - | -6.99% | - | - |
| 10/27 | 1,460 | 1,482 | 1,457 | 1,475 | +3.15% | 662,000 | - | -9.79% | - | - |
| 10/26 | 1,435 | 1,478 | 1,422 | 1,430 | -0.35% | 577,300 | - | -12.91% | - | - |
| 10/23 | 1,412 | 1,438 | 1,370 | 1,435 | -1.24% | 1,483,800 | - | -12.98% | - | - |
| 10/22 | 1,509 | 1,537 | 1,448 | 1,453 | -3.58% | 2,019,600 | - | -12.26% | - | - |
| 10/21 | 1,500 | 1,538 | 1,491 | 1,507 | +2.45% | 5,268,500 | - | -9.33% | - | - |
| 10/20 | 1,529 | 1,536 | 1,457 | 1,471 | -4.6% | 1,441,000 | - | -11.81% | - | - |
| 10/19 | 1,504 | 1,549 | 1,472 | 1,542 | -1.09% | 1,282,000 | - | -8.05% | - | - |
| 10/16 | 1,549 | 1,575 | 1,546 | 1,559 | +1.04% | 1,534,200 | - | -7.2% | - | - |
| 10/15 | 1,560 | 1,586 | 1,536 | 1,543 | -3.56% | 6,041,900 | - | -8.64% | - | - |
| 10/14 | 1,710 | 1,757 | 1,600 | 1,600 | -6.76% | 3,235,100 | - | -5.66% | - | - |
| 10/13 | 1,706 | 1,770 | 1,691 | 1,716 | -0.64% | 638,300 | - | +0.88% | - | - |
| 10/09 | 1,683 | 1,758 | 1,663 | 1,727 | +0.94% | 462,800 | - | +1.53% | - | - |
| 10/08 | 1,768 | 1,770 | 1,709 | 1,711 | -4.31% | 510,800 | - | +0.59% | - | - |
| 10/07 | 1,754 | 1,823 | 1,752 | 1,788 | +2.05% | 862,700 | - | +4.99% | - | - |
| 10/06 | 1,734 | 1,767 | 1,700 | 1,752 | -4.83% | 1,646,200 | - | +3.06% | - | - |
| 10/05 | 1,800 | 1,853 | 1,786 | 1,841 | +5.14% | 402,200 | - | +8.36% | - | - |
| 10/02 | 1,743 | 1,799 | 1,740 | 1,751 | -0.45% | 285,600 | - | +3.18% | - | - |
| 10/01 | 1,717 | 1,766 | 1,707 | 1,759 | +2.45% | 308,700 | - | +3.84% | - | - |
| 09/30 | 1,721 | 1,739 | 1,702 | 1,717 | +0.12% | 303,300 | - | +1.6% | - | - |
| 09/29 | 1,707 | 1,718 | 1,681 | 1,715 | 0% | 221,800 | - | +1.6% | - | - |
| 09/28 | 1,714 | 1,732 | 1,704 | 1,715 | +0.7% | 292,200 | - | +1.6% | - | - |
| 09/25 | 1,682 | 1,718 | 1,669 | 1,703 | +0.89% | 311,000 | - | +0.89% | - | - |
| 09/24 | 1,685 | 1,706 | 1,680 | 1,688 | +2.12% | 369,400 | - | -0.24% | - | - |
| 09/18 | 1,647 | 1,662 | 1,623 | 1,653 | +1.66% | 283,200 | - | -2.59% | - | - |
| 09/17 | 1,671 | 1,671 | 1,620 | 1,626 | -0.85% | 180,200 | - | -4.47% | - | - |
| 09/16 | 1,618 | 1,642 | 1,614 | 1,640 | +1.05% | 135,800 | - | -4.04% | - | - |
| 09/15 | 1,577 | 1,641 | 1,576 | 1,623 | +1.76% | 305,700 | - | -5.31% | - | - |
| 09/14 | 1,572 | 1,620 | 1,565 | 1,595 | -0.75% | 374,900 | - | -7.27% | - | - |
| 09/11 | 1,585 | 1,620 | 1,559 | 1,607 | -3.48% | 470,500 | - | -7.06% | - | - |
| 09/10 | 1,669 | 1,672 | 1,632 | 1,665 | -1.01% | 326,500 | - | -4.26% | - | - |
| 09/09 | 1,652 | 1,693 | 1,634 | 1,682 | +3.64% | 553,600 | - | -3.94% | - | - |
| 09/08 | 1,771 | 1,774 | 1,623 | 1,623 | -8.92% | 614,700 | - | -7.52% | - | - |
| 09/07 | 1,750 | 1,782 | 1,737 | 1,782 | +3.13% | 428,600 | - | +1.42% | - | - |
| 09/04 | 1,740 | 1,753 | 1,689 | 1,728 | +0.52% | 351,100 | - | -1.43% | - | - |
| 09/03 | 1,734 | 1,741 | 1,691 | 1,719 | +0.64% | 416,700 | - | -1.49% | - | - |
| 09/02 | 1,718 | 1,774 | 1,708 | 1,708 | -1.9% | 485,100 | - | -1.61% | - | - |
| 09/01 | 1,745 | 1,766 | 1,726 | 1,741 | -1.3% | 380,100 | - | +0.52% | - | - |
| 08/31 | 1,678 | 1,772 | 1,660 | 1,764 | +3.4% | 569,600 | - | +1.91% | - | - |
| 08/28 | 1,731 | 1,774 | 1,700 | 1,706 | -1.16% | 517,200 | - | -1.33% | - | - |
| 08/27 | 1,808 | 1,835 | 1,715 | 1,726 | -3.09% | 546,900 | - | -0.4% | - | - |
| 08/26 | 1,685 | 1,804 | 1,675 | 1,781 | +5.76% | 723,700 | - | +2.71% | - | - |
| 08/25 | 1,663 | 1,701 | 1,655 | 1,684 | +1.94% | 391,300 | - | -2.83% | - | - |
| 08/24 | 1,670 | 1,685 | 1,642 | 1,652 | -0.9% | 293,000 | - | -4.73% | - | - |
| 08/21 | 1,685 | 1,697 | 1,640 | 1,667 | -3.36% | 463,300 | - | -4.36% | - | - |
| 08/20 | 1,730 | 1,800 | 1,706 | 1,725 | +0.52% | 381,300 | - | -1.65% | - | - |
| 08/19 | 1,719 | 1,750 | 1,700 | 1,716 | -4.03% | 557,000 | - | -2.61% | - | - |
| 08/18 | 1,825 | 1,859 | 1,773 | 1,788 | -2.03% | 349,100 | - | +1.13% | - | - |
| 08/17 | 1,780 | 1,845 | 1,772 | 1,825 | +2.07% | 331,100 | - | +2.93% | - | - |
| 08/14 | 1,807 | 1,832 | 1,770 | 1,788 | +0.22% | 365,200 | - | +0.96% | - | - |
| 08/13 | 1,791 | 1,826 | 1,753 | 1,784 | +1.36% | 547,000 | - | +0.96% | - | - |
| 08/12 | 1,767 | 1,780 | 1,710 | 1,760 | -0.9% | 689,400 | - | -0.28% | - | - |
| 08/10 | 1,860 | 1,901 | 1,765 | 1,776 | -2.42% | 834,200 | - | +0.34% | - | - |
| 08/07 | 1,866 | 1,979 | 1,738 | 1,820 | -2.99% | 1,315,600 | - | +2.54% | - | - |
| 08/06 | 1,913 | 1,977 | 1,855 | 1,876 | -3.6% | 463,500 | - | +5.57% | - | - |
| 08/05 | 1,863 | 1,950 | 1,848 | 1,946 | +8.53% | 520,800 | - | +9.45% | - | - |
| 08/04 | 1,667 | 1,802 | 1,667 | 1,793 | +7.75% | 523,500 | - | +0.9% | - | - |
| 08/03 | 1,661 | 1,672 | 1,612 | 1,664 | -1.07% | 448,100 | - | -6.73% | - | - |
| 07/31 | 1,634 | 1,709 | 1,581 | 1,682 | +9.58% | 561,400 | - | -6.4% | - | - |
| 07/30 | 1,493 | 1,587 | 1,473 | 1,535 | +2.33% | 682,000 | - | -15.29% | - | - |
| 07/29 | 1,593 | 1,613 | 1,449 | 1,500 | -5.84% | 805,400 | - | -18.17% | - | - |
| 07/28 | 1,669 | 1,672 | 1,570 | 1,593 | -7.87% | 616,200 | - | -13.98% | - | - |
| 07/27 | 1,733 | 1,744 | 1,685 | 1,729 | +0.76% | 386,500 | - | -7.59% | - | - |
| 07/24 | 1,767 | 1,772 | 1,700 | 1,716 | -4.19% | 335,300 | - | -8.92% | - | - |
| 07/23 | 1,802 | 1,810 | 1,772 | 1,791 | +1.59% | 202,500 | - | -5.64% | - | - |
| 07/22 | 1,810 | 1,834 | 1,763 | 1,763 | +0.34% | 363,900 | - | -7.65% | - | - |
| 07/21 | 1,709 | 1,770 | 1,675 | 1,757 | +3.17% | 366,100 | - | -8.58% | - | - |
| 07/17 | 1,801 | 1,807 | 1,628 | 1,703 | -9.46% | 755,200 | - | -11.85% | - | - |
| 07/16 | 1,895 | 1,918 | 1,860 | 1,881 | -3.44% | 310,000 | - | -2.99% | - | - |
| 07/15 | 1,896 | 1,955 | 1,890 | 1,948 | +1.94% | 268,400 | - | +0.67% | - | - |
| 07/14 | 1,852 | 1,925 | 1,803 | 1,911 | +1.76% | 551,200 | - | -0.93% | - | - |
| 07/13 | 1,900 | 1,935 | 1,845 | 1,878 | -1.16% | 470,800 | - | -2.49% | - | - |
| 07/10 | 1,839 | 1,940 | 1,825 | 1,900 | +6.98% | 623,100 | - | -1.25% | - | - |
| 07/09 | 1,715 | 1,787 | 1,715 | 1,776 | +4.59% | 527,000 | - | -7.88% | - | - |
| 07/08 | 1,700 | 1,745 | 1,683 | 1,698 | -2.08% | 440,300 | - | -12.25% | - | - |
| 07/07 | 1,854 | 1,862 | 1,717 | 1,734 | -7.62% | 525,300 | - | -10.8% | - | - |
| 07/06 | 1,900 | 1,930 | 1,850 | 1,877 | -1.57% | 233,100 | - | -3.74% | - | - |
| 07/03 | 1,827 | 1,915 | 1,793 | 1,907 | +2.36% | 442,700 | - | -2.46% | - | - |
| 07/02 | 1,840 | 1,890 | 1,802 | 1,863 | -1.64% | 340,700 | - | -4.71% | - | - |
| 07/01 | 1,965 | 1,977 | 1,887 | 1,894 | -1.71% | 276,700 | - | -3.12% | - | - |
| 06/30 | 1,993 | 1,997 | 1,890 | 1,927 | -2.18% | 427,200 | - | -1.33% | - | - |
| 06/29 | 1,982 | 1,985 | 1,891 | 1,970 | -0.96% | 421,400 | - | +0.82% | - | - |
| 06/26 | 2,024 | 2,060 | 1,933 | 1,989 | -3.63% | 373,500 | - | +2% | - | - |
| 06/25 | 2,130 | 2,132 | 2,045 | 2,064 | +0.93% | 372,600 | - | +6.39% | - | - |
| 06/24 | 1,978 | 2,088 | 1,975 | 2,045 | +2.97% | 554,500 | - | +6.34% | - | - |
| 06/23 | 2,071 | 2,075 | 1,986 | 1,986 | -3.55% | 382,800 | - | +4.25% | - | - |
| 06/22 | 2,063 | 2,106 | 2,048 | 2,059 | +0.19% | 353,100 | - | +9% | - | - |
| 06/19 | 2,117 | 2,130 | 2,009 | 2,055 | -0.92% | 414,600 | - | +9.6% | - | - |
| 06/18 | 2,077 | 2,136 | 2,024 | 2,074 | +0.88% | 626,300 | - | +11.57% | - | - |
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 | |
| 2008年 3月期 | 947 5/28 | 429 3/19 | 939,700 7/2 | - | - | +19.33% 4/30 | -24.62% 11/21 |
| 2009年 3月期 | 585 5/16 5/1 | 125 2/13 2/3 他4件 | 608,600 5/21 | - | - | +62.13% 4/14 | -35.95% 10/8 |
| 2010年 3月期 | 385 3/30 | 130 11/30 | 852,000 3/26 | - | - | +41.64% 3/30 | -27.05% 11/30 |
| 2011年 3月期 | 596 3/4 2/16 | 207 9/2 8/12 | 2,273,200 2/15 | 318億4577万 | 110億6052万 | +26.43% 2/15 | -38.65% 3/15 |
| 2012年 3月期 | 732 6/16 | 309 10/5 | 1,734,800 10/13 | 391億1259万 | 165億1064万 | +23.15% 6/14 | -30.21% 8/24 |
| 2013年 3月期 | 633 3/22 | 285 10/15 | 760,000 5/21 | 338億2277万 | 152億2826万 | +20.35% 3/21 | -12.2% 5/16 |
| 2014年 3月期 | 642 5/14 | 368 3/27 | 1,148,700 5/16 | 343億367万 | 196億6316万 | +10.89% 5/13 | -16.13% 6/7 |
| 2015年 3月期 | 1,972 8/28 | 362 4/11 | 61,389,300 11/10 | 1053億6890万 | 193億4256万 | +80.85% 9/1 | -27.8% 10/2 |
| 2016年 3月期 | 1,388 4/13 | 578 2/12 | 3,366,900 4/28 | 741億6432万 | 308億8399万 | +13.88% 3/15 | -22.63% 2/12 |
| 2017年 3月期 | 1,658 11/15 | 678 8/26 | 1,917,000 11/15 | 886億73万 | 362億2724万 | +20.38% 12/9 | -12.36% 6/24 |
| 2018年 12月期 | 1,620 1/23 | 625 12/25 | 2,227,000 8/9 | 865億7478万 | 334億682万 | +11.94% 1/25 | -17.73% 12/25 |
| 2019年 12月期 | 1,061 12/13 | 651 1/4 | 1,734,700 5/13 | 567億1142万 | 347億9654万 | +17.58% 10/30 | -17% 8/13 |
| 2020年 12月期 | 987 1/9 1/7 | 520 3/23 | 1,155,400 3/13 | 527億5605万 | 277億9447万 | +14.31% 5/13 | -24.78% 3/23 |
| 2021年 12月期 | 1,175 6/4 | 760 12/1 | 1,072,500 5/28 | 690億8088万 | 446億8210万 | +9.1% 6/3 | -12.21% 8/20 |
| 2022年 12月期 | 869 6/7 | 690 4/27 | 2,135,600 5/31 | 502億2145万 | 398億7664万 | +13.33% 6/7 | -8.48% 3/9 |
| 2023年 12月期 | 805 3/9 | 645 8/22 | 950,900 11/13 | 461億2025万 | 353億4099万 | +9.69% 9/19 | -8.92% 8/21 |
| 2024年 12月期 | 832 10/10 | 597 8/5 | 866,900 8/13 | 455億8714万 | 327億1096万 | +11.59% 1/27 | -17.86% 8/5 |
| 2025年 12月期 | 1,043 7/3 | 664 4/9 | 1,249,800 7/22 | 571億4830万 | 363億8204万 | +18.45% 5/13 | -22.72% 4/7 |
| 最新 | 1,410 2026/11/13 | 520,300 | 772億5705万 | -5.05% 1,485 | |||
年間値上がり率
- 1987/12/28 vs 1986/12/27
- -10%（0.9倍）
- 1988/12/28 vs 1987/12/28
- 9%（1.09倍）
- 1989/12/29 vs 1988/12/28
- 31%（1.31倍）
- 1990/12/28 vs 1989/12/29
- -40%（0.6倍）
- 1991/12/30 vs 1990/12/28
- -6%（0.94倍）
- 1992/12/30 vs 1991/12/30
- -59%（0.41倍）
- 1993/12/30 vs 1992/12/30
- -1%（0.99倍）
- 1994/12/30 vs 1993/12/30
- 47%（1.47倍）
- 1995/12/29 vs 1994/12/30
- 17%（1.17倍）
- 1996/12/30 vs 1995/12/29
- -1%（0.99倍）
- 1997/12/30 vs 1996/12/30
- -61%（0.39倍）
- 1998/12/30 vs 1997/12/30
- -36%（0.64倍）
- 1999/12/30 vs 1998/12/30
- 128%（2.28倍）
- 2000/12/29 vs 1999/12/30
- -24%（0.76倍）
- 2001/12/28 vs 2000/12/29
- -49%（0.51倍）
- 2002/12/30 vs 2001/12/28
- -3%（0.97倍）
- 2003/12/30 vs 2002/12/30
- 299%（3.99倍）
- 2004/12/30 vs 2003/12/30
- 12%（1.12倍）
- 2005/12/30 vs 2004/12/30
- 129%（2.29倍）
- 2006/12/29 vs 2005/12/30
- -48%（0.52倍）
- 2007/12/28 vs 2006/12/29
- -45%（0.55倍）
- 2008/12/30 vs 2007/12/28
- -76%（0.24倍）
- 2009/12/30 vs 2008/12/30
- 15%（1.15倍）
- 2010/12/30 vs 2009/12/30
- 140%（2.4倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 111%（2.11倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 51%（1.51倍）
- 2018/12/28 vs 2017/12/29
- -53%（0.47倍）
- 2019/12/30 vs 2018/12/28
- 41%（1.41倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/12/30 vs 2023/12/29
- 1%（1.01倍）
- 2025/12/30 vs 2024/12/30
- 31%（1.31倍）
- 2026/11/13 vs 2025/12/30
- 47%（1.47倍）
- 過去安値
125円（2009/02/13） - 1028%（11.28倍）
1,410円（11/13）
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。
