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
03/09	1,720	1,742	1,679	1,742	-4.91%	6,057,300	3134億8379万	-12.81%
03/06	1,819	1,855	1,809	1,832	-0.22%	3,256,400	3296億7985万	-8.86%
03/05	1,841	1,866	1,807	1,836	+3.44%	3,830,200	3303億9968万	-9.06%
03/04	1,846	1,861	1,743	1,775	-5.48%	6,284,200	3194億2235万	-12.82%
03/03	1,950	1,960	1,878	1,878	-3.15%	4,332,100	3379億5784万	-8.61%
03/02	1,986	1,997	1,935	1,939	-4.2%	4,191,900	3489億3517万	-6.55%
02/27	1,957	2,034	1,952	2,024	-1.12%	4,942,400	3642億3146万	-3.2%
02/26	2,030	2,062	1,997	2,047	+2.56%	4,090,200	3683億7045万	-2.62%
02/25	1,980	2,018	1,963	1,996	+2.57%	4,519,400	3591億9268万	-5.49%
02/24	1,933	1,983	1,925	1,946	-0.05%	3,821,200	3501億9487万	-8.42%
02/20	1,970	1,970	1,933	1,947	-1.82%	3,558,600	3503億7044万	-9.02%
02/19	2,052	2,055	1,981	1,983	-2.17%	4,736,100	3568億4879万	-8.02%
02/18	2,093	2,108	2,007	2,027	-3.15%	4,665,500	3647億6676万	-6.68%
02/17	2,065	2,093	2,027	2,093	+1.26%	3,388,300	3766億4373万	-4.17%
02/16	2,089	2,095	2,064	2,067	-1.24%	3,287,400	3719億6492万	-5.75%
02/13	2,023	2,136	2,016	2,093	+3.51%	7,210,500	3766億4373万	-4.91%
02/12	2,083	2,086	2,011	2,022	-4.03%	6,779,100	3638億6699万	-8.51%
02/10	2,107	2,126	2,096	2,107	-0.19%	3,841,200	3791億6308万	-5.13%
02/09	2,154	2,203	2,082	2,111	+2.78%	5,754,700	3798億8290万	-5.21%
02/06	2,058	2,081	2,031	2,054	-1.58%	4,140,100	3696億2552万	-7.93%
02/05	2,058	2,139	2,045	2,087	+0.97%	5,528,500	3755億6400万	-6.66%
02/04	2,073	2,090	2,045	2,067	-2.32%	4,302,800	3719億6492万	-7.72%
02/03	2,122	2,130	2,072	2,116	+1.39%	5,309,800	3807億8267万	-5.79%
02/02	2,118	2,171	2,026	2,087	+1.21%	10,985,800	3755億6400万	-7.2%
01/30	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/30	2,044	2,087	2,020	2,062	+0.93%	6,884,500	3710億6515万	-8.48%
01/29	2,082	2,097	2,035	2,043	-1.64%	4,970,200	3676億4603万	-9.56%
01/28	2,199	2,199	2,049	2,077	-7.36%	10,167,400	3737億6446万	-8.18%
01/27	2,235	2,262	2,207	2,242	-0.49%	3,487,800	4034億5687万	-1.02%
01/26	2,280	2,300	2,227	2,253	-5.1%	5,942,700	4054億3637万	-0.35%
01/23	2,347	2,388	2,318	2,374	+0.55%	3,593,100	4272億1080万	+5.18%
01/22	2,330	2,374	2,320	2,361	+2.92%	4,223,900	4248億7140万	+4.93%
01/21	2,259	2,302	2,238	2,294	0%	2,912,200	4127億8954万	+2.09%
01/20	2,320	2,325	2,273	2,294	-0.91%	2,815,100	4127億8954万	+2%
01/19	2,305	2,327	2,246	2,315	-0.9%	3,896,300	4165億6834万	+2.89%
01/16	2,352	2,379	2,326	2,336	0%	4,267,400	4203億4715万	+3.78%
01/15	2,328	2,347	2,282	2,336	-1.56%	4,575,700	4203億4715万	+3.73%
01/14	2,357	2,382	2,349	2,373	+1.37%	4,892,100	4270億504万	+5.42%
01/13	2,379	2,379	2,317	2,341	+1.12%	5,025,800	4212億4686万	+4.09%
01/09	2,272	2,323	2,260	2,315	+2.12%	3,539,600	4165億6834万	+3.16%
01/08	2,290	2,316	2,261	2,267	-1.82%	3,184,700	4079億3107万	+1.3%
01/07	2,300	2,320	2,278	2,309	+0.35%	3,677,400	4154億8868万	+3.26%
01/06	2,303	2,385	2,300	2,301	+1.28%	5,885,800	4140億4914万	+3.05%
01/05	2,219	2,294	2,207	2,272	+3.74%	4,466,400	4088億3079万	+1.88%
2025
12/30	2,163	2,199	2,159	2,190	+0.32%	2,571,500	3940億7545万	-1.71%
12/29	2,205	2,205	2,169	2,183	-0.82%	2,983,600	3928億1585万	-1.76%
12/26	2,219	2,223	2,192	2,201	-0.41%	3,485,600	3960億5482万	-0.77%
12/25	2,200	2,228	2,196	2,210	+0.5%	3,052,300	3976億7431万	-0.32%
12/24	2,189	2,218	2,168	2,199	+0.55%	5,217,500	3956億9494万	-0.68%
12/23	2,170	2,187	2,148	2,187	-0.32%	3,501,400	3935億3562万	-1.09%
12/22	2,185	2,207	2,146	2,194	+2.62%	4,076,100	3947億7328万	-0.81%
12/19	2,139	2,144	2,121	2,138	+0.28%	3,348,700	3846億9703万	-3.48%
12/18	2,116	2,150	2,112	2,132	-1.3%	2,960,700	3836億1743万	-4.09%
12/17	2,150	2,164	2,125	2,160	+0.51%	3,057,200	3886億5556万	-3.14%
12/16	2,180	2,217	2,145	2,149	-2.36%	4,534,100	3866億7629万	-3.93%
12/15	2,240	2,249	2,158	2,201	-3.89%	6,347,900	3960億3281万	-1.96%
12/12	2,344	2,344	2,256	2,290	-1.38%	5,422,200	4120億4686万	+1.69%
12/11	2,365	2,371	2,281	2,322	+0.17%	4,199,000	4178億472万	+3.02%
12/10	2,354	2,388	2,310	2,318	-1.28%	4,604,200	4170億8499万	+2.61%
12/09	2,344	2,374	2,327	2,348	-0.42%	5,331,900	4224億8298万	+3.07%
12/08	2,320	2,359	2,285	2,358	+1.42%	4,271,900	4242億8232万	+1.46%
12/05	2,301	2,327	2,281	2,325	+0.26%	4,243,700	4183億4452万	-1.02%
12/04	2,239	2,328	2,198	2,319	+4.32%	6,823,300	4172億6492万	-2.23%
12/03	2,184	2,241	2,171	2,223	+3.73%	5,515,700	3999億9134万	-7.18%
12/02	2,239	2,239	2,138	2,143	-3.9%	5,759,400	3855億9669万	-11.59%
12/01	2,280	2,312	2,188	2,230	+0.18%	5,577,200	4012億5087万	-9.05%
11/28	2,255	2,265	2,205	2,226	-0.49%	4,961,600	4005億3114万	-10.17%
11/27	2,245	2,293	2,220	2,237	+1.27%	6,943,100	4025億1041万	-10.77%
11/26	2,076	2,218	2,045	2,209	+7.6%	9,548,000	3974億7228万	-12.83%
11/25	2,125	2,125	2,031	2,053	-0.96%	6,194,100	3694億271万	-19.87%
11/21	2,093	2,132	2,055	2,073	-5.13%	7,766,700	3730億137万	-20.15%
11/20	2,200	2,218	2,152	2,185	+2.73%	8,394,100	3931億3941万	-16.98%
11/19	2,126	2,134	2,034	2,127	-0.09%	8,390,700	3827億367万	-19.89%
11/18	2,181	2,204	2,129	2,129	-3.49%	7,433,700	3830億6352万	-20.5%
11/17	2,253	2,276	2,183	2,206	-3.03%	8,423,600	3969億1787万	-18.54%
11/14	2,242	2,308	2,229	2,275	-2.36%	6,569,500	4093億3279万	-16.82%
11/13	2,312	2,358	2,287	2,330	+0.22%	6,812,200	4192億2875万	-15.55%
11/12	2,305	2,329	2,271	2,325	-0.09%	7,727,900	4183億2912万	-16.34%
11/11	2,368	2,372	2,302	2,327	-0.64%	9,119,200	4186億8897万	-16.98%
11/10	2,369	2,370	2,301	2,342	-1.43%	10,399,100	4213億8787万	-16.89%
11/07	2,300	2,387	2,250	2,376	+1.32%	18,988,700	4275億537万	-16.07%
11/06	2,461	2,480	2,311	2,345	-4.13%	19,969,700	4219億2765万	-17.57%
11/05	2,681	2,682	2,425	2,446	-12.36%	29,126,000	4401億23万	-14.57%
11/04	3,071	3,188	2,791	2,791	-20.05%	26,881,200	5021億7487万	-2.99%
10/31	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/31	15:30 業績予想の修正に関するお知らせ
10/31	3,251	3,491	3,191	3,491	+16.72%	32,817,300	6281億2342万	+21.3%
10/30	2,920	3,035	2,914	2,991	+2.82%	18,221,700	5381億6017万	+4.8%
10/29	2,938	2,953	2,888	2,909	+0.38%	11,162,300	5234億620万	+2.11%
10/28	2,923	2,923	2,828	2,898	-0.96%	10,683,300	5214億2701万	+1.68%
10/27	2,886	2,952	2,860	2,926	+2.85%	12,950,000	5264億6495万	+2.85%
10/24	2,920	2,924	2,827	2,845	-1.32%	12,478,400	5118億9090万	+0.14%
10/23	2,884	3,038	2,875	2,883	-2.44%	14,213,900	5187億2811万	+1.48%
10/22	2,856	2,955	2,837	2,955	+1.27%	9,323,700	5316億8282万	+3.87%
10/21	2,945	2,990	2,898	2,918	+0.27%	12,704,800	5249億4588万	+2.6%
10/20	2,951	2,960	2,879	2,910	+0.17%	11,464,000	5235億668万	+2.5%
10/17	2,941	2,975	2,867	2,905	-2.19%	13,749,500	5226億719万	+2.54%
10/16	2,815	3,009	2,808	2,970	+8%	21,803,500	5343億63万	+4.98%
10/15	2,693	2,760	2,667	2,750	+1.7%	9,739,100	4947億2281万	-2.55%
10/14	2,824	2,847	2,693	2,704	-5.92%	13,857,600	4864億4745万	-3.98%
10/10	2,908	3,024	2,829	2,874	-0.42%	19,011,000	5170億3031万	+2.06%
10/09	2,915	2,959	2,858	2,886	+0.21%	10,807,100	5191億8910万	+2.74%
10/08	2,797	2,937	2,754	2,880	+1.62%	13,849,600	5181億971万	+2.82%

ソシオネクスト（6526）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート