日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
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%
08/27	（空売り報告）J.P. MORGAN SECURITIES PLC 454,500株（0.82%）再IN
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	（IR情報）15:00 2026年12月期第２四半期決算説明会「ログミーFinance 書き起こし」公開のお知らせ
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	（IR情報）15:00 2026年12月期第2四半期決算説明資料
08/07	（IR情報）15:00 通期業績予想の修正に関するお知らせ
08/07	（IR情報）15:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
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	（IR情報）15:00 当社サーバーへの不正アクセスに関するお知らせ(最終報)
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	（5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.09%）野村アセットマネジメント（2.83%）野村證券（1.73%）
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%
06/17	2,061	2,108	2,044	2,056	-1.53%	510,700	-	+11.5%
06/16	（IR情報）15:00 中期経営計画「Grow Forward 2029」
06/16	2,005	2,116	1,990	2,088	+3.52%	693,000	-	+13.97%
06/15	1,924	2,027	1,900	2,017	+8.09%	562,100	-	+10.64%
06/12	1,877	1,925	1,847	1,866	+3.61%	505,100	-	+2.87%
06/11	1,710	1,807	1,668	1,801	0%	488,700	-	-0.5%
06/10	1,760	1,860	1,755	1,801	-1.69%	455,800	-	-0.17%
06/09	1,854	1,893	1,780	1,832	+0.6%	477,300	-	+2.06%
06/08	1,849	1,893	1,787	1,821	-8.72%	814,100	-	+2.07%
06/05	1,945	2,021	1,900	1,995	+2.15%	548,800	-	+12.46%
06/04	1,885	1,971	1,865	1,953	+1.45%	494,200	-	+11.28%
06/03	1,925	1,961	1,860	1,925	+2.18%	561,400	-	+10.89%
06/02	1,980	1,986	1,835	1,884	-5.94%	676,600	-	+9.85%
06/01	1,921	2,072	1,917	2,003	+4.54%	838,800	-	+18.1%
05/29	1,890	1,957	1,865	1,916	+3.18%	520,900	-	+14.46%
05/28	1,821	1,867	1,767	1,857	+0.98%	600,000	-	+12.21%
05/27	1,925	1,968	1,812	1,839	-5.79%	915,900	-	+12.2%
05/26	1,900	1,966	1,853	1,952	+4.33%	760,400	-	+20.2%
05/25	1,769	1,897	1,759	1,871	+8.21%	871,400	-	+16.65%
05/22	1,700	1,755	1,693	1,729	+4.16%	544,000	-	+8.81%
05/21	（IR情報）16:30 当社サーバーへの不正アクセスに関するお知らせ
05/21	（5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（2.3%）野村アセットマネジメント（2.87%）
05/21	1,623	1,696	1,606	1,660	+5.4%	645,300	-	+5.06%
05/20	1,605	1,607	1,516	1,575	-1.99%	497,100	-	+0.13%
05/19	1,669	1,682	1,603	1,607	-5.08%	821,200	-	+2.55%
05/18	1,685	1,738	1,664	1,693	+1.74%	647,900	-	+8.66%
05/15	（IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
05/15	1,724	1,780	1,620	1,664	-1.65%	1,017,100	-	+7.91%
05/14	（自社株買い）取締役会(2026年2月13日)での決議状況(取得期間2026年2月16日～2026年4月15日)
05/14	1,778	1,809	1,692	1,692	-3.15%	548,800	-	+10.88%
05/14	（空売り報告）JPM Securities Japan Co Ltd. 271,983株（0.49%）-0.04%義務消失
05/13	1,785	1,799	1,671	1,747	-6.33%	1,037,900	-	+15.77%
05/13	（空売り報告）JPM Securities Japan Co Ltd. 295,783株（0.53%）-0.17%
05/12	（IR情報）15:00 2026年12月期第1四半期決算説明資料
05/12	（IR情報）15:00 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/12	1,871	2,061	1,819	1,865	+3.67%	1,809,800	-	+25.25%
05/11	1,760	1,799	1,748	1,799	+2.27%	542,000	-	+22.63%
05/08	（空売り報告）JPM Securities Japan Co Ltd. 384,373株（0.7%）+0.08%

ソディック（6143）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート