ソラスト（6197）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,107
- 始値
- 1,107
- 高値
- 1,110
- 安値
- 1,106
- 終値 +0.09%
- 1,108
- 出来高 -82.48%
- 522,400
乖離率
- 株価（5日）
移動平均値 - -0.09%
1,109 - 株価（25日）
移動平均値 - -0.54%
1,114 - 出来高（5日）
移動平均値 - -30.4%
750,540
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 1,107 | 1,110 | 1,106 | 1,108 | +0.09% | 522,400 | 1049億7390万 | -0.54% | 26.83 | 4.28 |
| 05/28 | 1,111 | 1,111 | 1,103 | 1,107 | -0.27% | 2,982,400 | 1048億7916万 | -0.63% | 26.8 | 4.27 |
| 05/27 | 1,111 | 1,112 | 1,109 | 1,110 | -0.09% | 107,600 | 1051億6339万 | -0.36% | 26.87 | 4.28 |
| 05/26 | 1,111 | 1,112 | 1,111 | 1,111 | 0% | 51,200 | 1052億5813万 | -0.36% | 26.9 | 4.29 |
| 05/25 | 1,112 | 1,113 | 1,111 | 1,111 | 0% | 89,100 | 1052億5813万 | -0.36% | 26.9 | 4.29 |
| 05/22 | 1,112 | 1,118 | 1,111 | 1,111 | 0% | 181,700 | 1052億5813万 | -0.36% | 26.9 | 4.29 |
| 05/21 | 1,112 | 1,112 | 1,110 | 1,111 | 0% | 307,600 | 1052億5813万 | -0.36% | 26.9 | 4.29 |
| 05/20 | 1,114 | 1,114 | 1,111 | 1,111 | -0.18% | 111,700 | 1052億5813万 | -0.36% | 26.9 | 4.29 |
| 05/19 | 1,113 | 1,114 | 1,111 | 1,113 | +0.18% | 126,800 | 1054億4761万 | -0.27% | 26.95 | 4.3 |
| 05/18 | 1,113 | 1,114 | 1,111 | 1,111 | -0.09% | 139,900 | 1052億5813万 | -0.45% | 26.9 | 4.29 |
| 05/15 | 1,114 | 1,115 | 1,112 | 1,112 | -0.54% | 240,700 | 1053億5287万 | -0.36% | 26.92 | 4.29 |
| 05/14 | 1,114 | 1,118 | 1,112 | 1,118 | +0.45% | 95,800 | 1059億2132万 | +0.18% | 27.07 | 4.32 |
| 05/13 | 1,114 | 1,116 | 1,112 | 1,113 | +0.09% | 79,000 | 1054億4761万 | -0.27% | 26.95 | 4.3 |
| 05/12 | 1,114 | 1,115 | 1,110 | 1,112 | -0.18% | 172,200 | 1053億5287万 | -0.36% | 26.92 | 4.29 |
| 05/11 | 1,110 | 1,114 | 1,110 | 1,114 | +0.27% | 284,600 | 1055億4235万 | -0.18% | 26.97 | 4.3 |
| 05/08 | 1,117 | 1,119 | 1,109 | 1,111 | -0.71% | 343,900 | 1052億5813万 | -0.45% | 26.9 | 4.29 |
| 05/07 | 1,119 | 1,119 | 1,118 | 1,119 | 0% | 256,200 | 1060億1606万 | +0.27% | 27.09 | 4.32 |
| 05/01 | 1,118 | 1,119 | 1,118 | 1,119 | 0% | 1,493,600 | 1060億1606万 | +0.27% | 27.09 | 4.32 |
| 04/30 | 1,117 | 1,119 | 1,117 | 1,119 | +0.18% | 790,000 | 1060億1606万 | +0.27% | 27.09 | 4.32 |
| 04/28 | 1,118 | 1,118 | 1,117 | 1,117 | 0% | 1,226,400 | 1058億2658万 | +0.09% | 27.04 | 4.31 |
| 04/27 | 1,117 | 1,117 | 1,116 | 1,117 | 0% | 780,400 | 1058億2658万 | +0.72% | 27.04 | 4.31 |
| 04/24 | 1,117 | 1,117 | 1,116 | 1,117 | 0% | 394,900 | 1058億2658万 | +1.36% | 27.04 | 4.31 |
| 04/23 | 1,117 | 1,117 | 1,116 | 1,117 | +0.09% | 330,300 | 1058億2658万 | +1.92% | 27.04 | 4.31 |
| 04/22 | 1,117 | 1,117 | 1,116 | 1,116 | 0% | 268,000 | 1057億3184万 | +2.2% | 27.02 | 4.31 |
| 04/21 | 1,117 | 1,117 | 1,116 | 1,116 | 0% | 423,000 | 1057億3184万 | +2.76% | 27.02 | 4.31 |
| 04/20 | 1,117 | 1,117 | 1,116 | 1,116 | 0% | 331,300 | 1057億3184万 | +3.24% | 27.02 | 4.31 |
| 04/17 | 1,117 | 1,117 | 1,116 | 1,116 | -0.09% | 530,500 | 1057億3184万 | +3.72% | 27.02 | 4.31 |
| 04/16 | 1,117 | 1,117 | 1,116 | 1,117 | +0.09% | 399,900 | 1058億2658万 | +4.3% | 27.04 | 4.31 |
| 04/15 | 1,117 | 1,117 | 1,116 | 1,116 | 0% | 557,400 | 1057億3184万 | +4.59% | 27.02 | 4.31 |
| 04/14 | 1,117 | 1,117 | 1,116 | 1,116 | 0% | 288,700 | 1057億3184万 | +5.08% | 27.02 | 4.31 |
| 04/13 | 1,117 | 1,117 | 1,116 | 1,116 | 0% | 1,658,700 | 1057億3184万 | +5.68% | 27.02 | 4.31 |
| 04/10 | 1,117 | 1,117 | 1,116 | 1,116 | 0% | 311,900 | 1057億3184万 | +6.18% | 27.02 | 4.31 |
| 04/09 | 1,117 | 1,117 | 1,116 | 1,116 | 0% | 708,000 | 1057億3184万 | +6.59% | 27.02 | 4.31 |
| 04/08 | 1,116 | 1,117 | 1,116 | 1,116 | 0% | 956,800 | 1057億3184万 | +7.1% | 27.02 | 4.31 |
| 04/07 | 1,117 | 1,117 | 1,116 | 1,116 | 0% | 793,000 | 1057億3184万 | +7.62% | 27.02 | 4.31 |
| 04/06 | 1,115 | 1,119 | 1,115 | 1,116 | 0% | 2,235,000 | 1057億3184万 | +8.03% | 27.02 | 4.31 |
| 04/03 | 1,116 | 1,117 | 1,115 | 1,116 | 0% | 1,319,300 | 1057億3184万 | +8.77% | 27.02 | 4.31 |
| 04/02 | 1,116 | 1,117 | 1,115 | 1,116 | 0% | 1,458,100 | 1057億3184万 | +9.52% | 27.02 | 4.31 |
| 04/01 | 1,115 | 1,116 | 1,114 | 1,116 | +0.09% | 2,021,900 | 1057億3184万 | +10.28% | 27.02 | 4.31 |
| 03/31 | 1,115 | 1,115 | 1,114 | 1,115 | 0% | 1,317,600 | 1056億3709万 | +10.95% | 27 | 4.3 |
| 03/30 | 1,115 | 1,115 | 1,112 | 1,115 | +0.09% | 8,262,400 | 1056億3709万 | +11.84% | 27.13 | 4.33 |
| 03/27 | 1,115 | 1,115 | 1,114 | 1,114 | -0.09% | 4,384,100 | 1055億4235万 | +12.64% | 27.11 | 4.32 |
| 03/26 | 1,115 | 1,116 | 1,113 | 1,115 | +1% | 16,894,500 | 1056億3709万 | +13.66% | 27.13 | 4.33 |
| 03/25 | 1,104 | 1,104 | 1,104 | 1,104 | +15.72% | 246,200 | 1045億9493万 | +13.58% | 26.86 | 4.28 |
| 03/24 | 951 | 955 | 941 | 954 | +2.47% | 1,535,800 | 903億8367万 | -0.93% | 23.21 | 3.7 |
| 03/23 | 972 | 973 | 931 | 931 | -5.67% | 1,420,600 | 882億460万 | -3.32% | 22.65 | 3.61 |
| 03/19 | 996 | 999 | 980 | 987 | -1.6% | 654,200 | 935億1014万 | +2.6% | 24.02 | 3.83 |
| 03/18 | 990 | 1,003 | 976 | 1,003 | +2.56% | 746,600 | 950億2601万 | +4.26% | 24.4 | 3.89 |
| 03/17 | 991 | 998 | 971 | 978 | -1.11% | 634,600 | 926億5747万 | +1.77% | 23.8 | 3.79 |
| 03/16 | 995 | 1,011 | 985 | 989 | -0.6% | 747,300 | 936億9963万 | +3.02% | 24.06 | 3.84 |
| 03/13 | 980 | 996 | 980 | 995 | +0.91% | 575,600 | 942億6808万 | +3.75% | 24.21 | 3.86 |
| 03/12 | 990 | 1,000 | 983 | 986 | -1.79% | 969,800 | 934億1540万 | +3.03% | 23.99 | 3.82 |
| 03/11 | 1,002 | 1,019 | 994 | 1,004 | +1.31% | 1,435,500 | 951億2076万 | +5.13% | 24.43 | 3.89 |
| 03/10 | 980 | 999 | 970 | 991 | +1.64% | 1,229,100 | 938億8911万 | +4.1% | 24.11 | 3.84 |
| 03/09 | 963 | 979 | 953 | 975 | -1.81% | 1,242,100 | 923億7324万 | +2.74% | 23.72 | 3.78 |
| 03/06 | 1,000 | 1,003 | 980 | 993 | -2.07% | 1,700,400 | 940億7860万 | +5.08% | 24.16 | 3.85 |
| 03/05 | 997 | 1,021 | 990 | 1,014 | +3.05% | 2,059,300 | 960億6817万 | +7.76% | 24.67 | 3.93 |
| 03/04 | 999 | 1,005 | 961 | 984 | -1.11% | 2,506,600 | 932億2592万 | +5.13% | 23.94 | 3.82 |
| 03/03 | 1,001 | 1,020 | 990 | 995 | -2.07% | 1,573,800 | 942億6808万 | +6.76% | 24.21 | 3.86 |
| 03/02 | 966 | 1,018 | 963 | 1,016 | +6.72% | 3,612,200 | 962億5766万 | +9.48% | 24.72 | 3.94 |
| 02/27 | 940 | 970 | 931 | 952 | +1.6% | 1,732,600 | 901億9418万 | +3.14% | 23.16 | 3.69 |
| 02/26 | 932 | 941 | 926 | 937 | +0.21% | 766,600 | 887億7306万 | +1.85% | 22.8 | 3.63 |
| 02/25 | 926 | 937 | 906 | 935 | -0.53% | 1,521,900 | 885億8357万 | +1.85% | 22.75 | 3.63 |
| 02/24 | 927 | 944 | 911 | 940 | +2.17% | 2,101,000 | 890億5728万 | +2.73% | 22.87 | 3.65 |
| 02/20 | 903 | 920 | 893 | 920 | +0.55% | 976,200 | 871億6244万 | +0.99% | 22.39 | 3.57 |
| 02/19 | 902 | 918 | 897 | 915 | +0.33% | 868,600 | 866億8874万 | +0.66% | 22.26 | 3.55 |
| 02/18 | 897 | 917 | 886 | 912 | +3.05% | 1,048,100 | 864億451万 | +0.55% | 22.19 | 3.54 |
| 02/17 | 894 | 895 | 869 | 885 | -1.23% | 1,770,700 | 838億4648万 | -2.21% | 21.53 | 3.43 |
| 02/16 | 918 | 920 | 891 | 896 | -3.97% | 1,745,400 | 848億8864万 | -0.88% | 21.8 | 3.48 |
| 02/13 | 918 | 940 | 908 | 933 | +1.74% | 1,380,400 | 883億9409万 | +3.32% | 22.7 | 3.62 |
| 02/12 | 937 | 943 | 891 | 917 | -8.02% | 4,617,200 | 868億7822万 | +1.89% | 22.31 | 3.56 |
| 02/10 | 980 | 999 | 971 | 997 | +2.57% | 3,463,200 | 944億5756万 | +11.02% | 24.26 | 3.87 |
| 02/09 | 967 | 980 | 957 | 972 | +1.67% | 1,566,500 | 920億8902万 | +8.85% | 23.65 | 3.77 |
| 02/06 | 947 | 959 | 941 | 956 | -0.21% | 1,053,800 | 905億7315万 | +7.66% | 23.26 | 3.71 |
| 02/05 | 955 | 971 | 949 | 958 | +1.05% | 884,800 | 907億6263万 | +8.49% | 23.31 | 3.72 |
| 02/04 | 939 | 959 | 938 | 948 | +0.85% | 943,500 | 898億1521万 | +7.97% | 23.07 | 3.68 |
| 02/03 | 924 | 943 | 922 | 940 | +2.51% | 843,100 | 890億5728万 | +7.55% | 22.87 | 3.65 |
| 02/02 | 928 | 947 | 909 | 917 | +0.22% | 1,508,900 | 868億7822万 | +5.52% | 22.31 | 3.56 |
| 01/30 | 940 | 970 | 907 | 915 | +3.98% | 3,882,700 | 866億8874万 | +5.66% | 22.26 | 3.55 |
| 01/29 | 871 | 890 | 859 | 880 | -0.45% | 1,203,700 | 833億7277万 | +1.97% | 21.41 | 3.41 |
| 01/28 | 888 | 891 | 865 | 884 | -1.12% | 831,600 | 837億5174万 | +2.55% | 21.51 | 3.43 |
| 01/27 | 888 | 912 | 886 | 894 | +0.68% | 533,000 | 846億9916万 | +3.95% | 21.75 | 3.47 |
| 01/26 | 890 | 899 | 883 | 888 | -0.89% | 422,200 | 841億3071万 | +3.5% | 21.61 | 3.44 |
| 01/23 | 890 | 902 | 888 | 896 | +1.24% | 824,800 | 848億8864万 | +4.43% | 21.8 | 3.48 |
| 01/22 | 882 | 890 | 876 | 885 | +0.68% | 503,900 | 838億4648万 | +3.27% | 21.53 | 3.43 |
| 01/21 | 861 | 880 | 858 | 879 | +0.23% | 744,300 | 832億7803万 | +3.05% | 21.39 | 3.41 |
| 01/20 | 865 | 886 | 859 | 877 | +1.98% | 970,500 | 830億8855万 | +3.42% | 21.34 | 3.4 |
| 01/19 | 863 | 865 | 857 | 860 | -0.35% | 579,100 | 814億7794万 | +2.38% | 20.93 | 3.34 |
| 01/16 | 860 | 864 | 842 | 863 | -0.46% | 790,100 | 817億6216万 | +4.35% | 21 | 3.35 |
| 01/15 | 865 | 870 | 860 | 867 | +0.81% | 533,900 | 821億4113万 | +6.38% | 21.1 | 3.36 |
| 01/14 | 866 | 872 | 852 | 860 | -0.69% | 983,700 | 814億7794万 | +7.23% | 20.93 | 3.34 |
| 01/13 | 863 | 869 | 847 | 866 | +1.05% | 794,500 | 820億4639万 | +9.62% | 21.07 | 3.36 |
| 01/09 | 862 | 870 | 847 | 857 | -1.38% | 1,213,400 | 811億9371万 | +10.15% | 20.85 | 3.32 |
| 01/08 | 849 | 884 | 847 | 869 | +1.05% | 1,351,100 | 823億3061万 | +13.45% | 21.14 | 3.37 |
| 01/07 | 864 | 869 | 849 | 860 | -1.49% | 1,184,100 | 814億7794万 | +14.06% | 20.93 | 3.34 |
| 01/06 | 855 | 882 | 854 | 873 | +1.63% | 1,031,900 | 827億958万 | +17.65% | 21.24 | 3.39 |
| 01/05 | 850 | 866 | 832 | 859 | +1.3% | 1,345,600 | 813億8320万 | +17.83% | 20.9 | 3.33 |
| 2025 | ||||||||||
| 12/30 | 845 | 855 | 844 | 848 | +0.83% | 823,000 | 803億4104万 | +18.44% | 20.82 | 3.29 |
| 12/29 | 835 | 847 | 821 | 841 | +1.33% | 822,800 | 796億7784万 | +19.46% | 20.65 | 3.27 |
| 12/26 | 826 | 835 | 824 | 830 | -0.36% | 688,000 | 786億3568万 | +19.77% | 20.38 | 3.22 |
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 | |
| 2017年 3月期 | 547 1,642 3/27 | 304 912 8/23 | 10,990,800 3,663,600 6/29 | 498億8215万 | 257億8242万 | +12.1% 1/6 | -7.97% 4/12 |
| 2018年 3月期 | 1,043 3,130 1/25 | 461 1,383 4/13 | 2,179,800 726,600 7/24 | 959億8927万 | 409億5602万 | +14.35% 9/1 | -11.05% 2/15 |
| 2019年 3月期 | 1,497 10/2 | 912 2,737 4/26 | 1,779,900 10/30 | 1399億3461万 | 851億6695万 | +17.17% 6/1 | -17.54% 12/26 |
| 2020年 3月期 | 1,332 12/2 | 770 3/17 | 1,309,700 5/14 | 1254億2964万 | 725億3931万 | +13.02% 7/22 | -19.54% 3/13 |
| 2021年 3月期 | 1,681 1/25 | 886 4/6 | 913,700 8/14 | 1585億8369万 | 834億6731万 | +17.6% 11/12 | -13.33% 6/29 |
| 2022年 3月期 | 1,600 9/14 | 845 3/15 | 1,986,200 3/17 | 1511億6168万 | 798億3986万 | +11.1% 9/10 | -13.91% 3/14 |
| 2023年 3月期 | 1,027 4/5 | 614 3/16 | 725,800 5/12 | 970億3614万 | 581億1716万 | +15.95% 7/25 | -20.26% 5/12 |
| 2024年 3月期 | 710 6/19 | 499 3/5 | 898,500 5/23 | 672億388万 | 472億7615万 | +10.74% 6/19 | -11.33% 2/14 |
| 2025年 3月期 | 600 8/27 | 418 8/5 | 2,093,200 5/31 | 568億4507万 | 396億206万 | +16.98% 8/27 | -13.09% 4/7 |
| 2026年 3月期 | 1,116 3/26 | 392 4/7 | 16,894,500 3/26 | 1057億3184万 | 371億3878万 | +50.21% 12/15 | -5.31% 5/21 |
| 最新 | 1,108 2026/5/29 | 522,400 | 1049億7390万 | -0.54% 1,114 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 112%（2.12倍）
- 2018/12/28 vs 2017/12/29
- 29%（1.29倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- 25%（1.25倍）
- 2021/12/30 vs 2020/12/30
- -23%（0.77倍）
- 2022/12/30 vs 2021/12/30
- -41%（0.59倍）
- 2023/12/29 vs 2022/12/30
- -15%（0.85倍）
- 2024/12/30 vs 2023/12/29
- -23%（0.77倍）
- 2025/12/30 vs 2024/12/30
- 79%（1.79倍）
- 2026/05/29 vs 2025/12/30
- 31%（1.31倍）
- 過去安値
304円（2016/08/23） - 264%（3.64倍）
1,108円（5/29）
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。
