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
09/18	1,977	2,021	1,944	2,000	+1.78%	8,137,900	-	+2.3%	-	-
09/17	1,949	2,013	1,913	1,965	+2.13%	7,217,600	-	+0.31%	-	-
09/16	1,879	1,930	1,829	1,924	+1.64%	5,834,600	-	-1.84%	-	-
09/15	1,820	1,921	1,817	1,893	+1.77%	5,126,400	-	-3.52%	-	-
09/14	1,802	1,867	1,781	1,860	+1.36%	4,308,200	-	-5.34%	-	-
09/11	1,815	1,844	1,788	1,835	-2.24%	6,024,800	-	-6.85%	-	-
09/10	1,867	1,881	1,832	1,877	+0.54%	6,140,300	-	-5.06%	-	-
09/09	1,925	1,931	1,864	1,867	-1.84%	5,885,100	-	-5.94%	-	-
09/08	2,000	2,014	1,902	1,902	-4.76%	4,493,300	-	-4.61%	-	-
09/07	1,993	2,012	1,963	1,997	+2.2%	4,571,200	-	-0.1%	-	-
09/04	1,936	1,986	1,936	1,954	+1.14%	3,974,100	-	-2.06%	-	-
09/03	1,949	2,002	1,931	1,932	-0.31%	4,924,800	-	-3.06%	-	-
09/02	1,941	1,952	1,916	1,938	-2.91%	4,203,200	-	-2.95%	-	-
09/01	1,975	2,008	1,945	1,996	-0.1%	3,656,100	-	-0.45%	-	-
08/31	1,955	1,998	1,936	1,998	-0.35%	5,901,600	-	-1.14%	-	-
08/28	2,075	2,098	1,992	2,005	-2.67%	6,729,500	-	-1.57%	-	-
08/27	2,049	2,102	2,014	2,060	+2.79%	8,119,500	-	+0.19%	-	-
08/26	1,990	2,018	1,942	2,004	+2.14%	5,560,400	-	-3.33%	-	-
08/25	1,909	1,971	1,904	1,962	+1.87%	5,265,800	-	-6.17%	-	-
08/24	1,950	1,980	1,909	1,926	-3.22%	7,307,300	-	-8.46%	-	-
08/21	1,918	2,043	1,898	1,990	+2.9%	9,450,700	-	-6.4%	-	-
08/20	1,910	1,947	1,883	1,934	+2.06%	5,372,000	-	-10%	-	-
08/19	1,940	1,951	1,887	1,895	-6.14%	7,485,800	-	-12.87%	-	-
08/18	2,132	2,140	2,019	2,019	-5.26%	5,799,000	-	-8.48%	-	-
08/17	2,117	2,147	2,082	2,131	+0.57%	5,806,500	-	-4.82%	-	-
08/14	2,051	2,132	2,039	2,119	+6.38%	9,203,900	-	-6.28%	-	-
08/13	1,970	2,036	1,952	1,992	+1.43%	10,755,500	-	-12.63%	-	-
08/12	1,970	1,973	1,922	1,964	-0.2%	6,727,300	-	-14.83%	-	-
08/10	2,021	2,021	1,931	1,968	-0.66%	6,004,600	-	-15.72%	-	-
08/07	2,039	2,039	1,937	1,981	-1.49%	6,489,000	-	-16.48%	-	-
08/06	2,013	2,064	1,994	2,011	-3.78%	6,764,600	-	-16.31%	-	-
08/05	2,105	2,145	2,057	2,090	+0.87%	9,818,500	-	-14.03%	-	-
08/04	2,040	2,100	2,013	2,072	+2.12%	8,584,800	-	-15.43%	-	-
08/03	1,922	2,052	1,887	2,029	+6.06%	10,874,200	-	-17.79%	-	-
07/31	2,026	2,085	1,870	1,913	+1%	15,431,200	-	-23.08%	-	-
07/30	1,853	2,014	1,816	1,894	-6.38%	17,030,400	-	-24.81%	-	-
07/29	2,162	2,198	1,963	2,023	-5.86%	10,795,800	-	-20.64%	-	-
07/28	2,301	2,308	2,139	2,149	-10.38%	8,439,000	-	-16.48%	-	-
07/27	2,415	2,448	2,358	2,398	+0.21%	6,039,300	-	-7.59%	-	-
07/24	2,453	2,509	2,369	2,393	-3.27%	5,886,700	-	-8.14%	-	-
07/23	2,587	2,649	2,473	2,474	-0.52%	6,871,700	-	-5.32%	-	-
07/22	2,523	2,583	2,436	2,487	+0.57%	10,243,800	-	-4.82%	-	-
07/21	2,316	2,492	2,258	2,473	+9.14%	8,457,300	-	-5.25%	-	-
07/17	2,400	2,403	2,215	2,266	-8.37%	9,789,400	-	-13.08%	-	-
07/16	2,489	2,525	2,421	2,473	-3.85%	7,734,700	-	-5.14%	-	-
07/15	2,600	2,632	2,484	2,572	-0.58%	9,752,200	-	-1.08%	-	-
07/14	2,627	2,699	2,552	2,587	-3.36%	9,070,700	-	-0.08%	-	-
07/13	2,792	2,913	2,651	2,677	-6.07%	10,289,200	-	+3.64%	-	-
07/10	2,764	2,938	2,730	2,850	+6.98%	12,771,900	-	+10.72%	-	-
07/09	2,643	2,719	2,630	2,664	+2.54%	7,878,300	-	+3.66%	-	-
07/08	2,580	2,683	2,538	2,598	-1.7%	7,981,400	-	+0.78%	-	-
07/07	2,660	2,722	2,595	2,643	-2.11%	9,441,600	-	+1.85%	-	-
07/06	2,880	2,935	2,642	2,700	-6.05%	11,531,400	-	+3.73%	-	-
07/03	2,668	2,878	2,589	2,874	+3.83%	12,212,600	-	+10.11%	-	-
07/02	2,678	2,858	2,637	2,768	+1.76%	17,865,700	-	+6.46%	-	-
07/01	2,585	2,772	2,570	2,720	+6.58%	10,363,500	-	+4.78%	-	-
06/30	2,568	2,579	2,419	2,552	+1.35%	7,723,500	-	-1.85%	-	-
06/29	2,553	2,583	2,403	2,518	-0.08%	8,148,000	-	-3.6%	-	-
06/26	2,598	2,632	2,465	2,520	-6.6%	8,872,200	-	-4.07%	-	-
06/25	2,711	2,715	2,554	2,698	+1.77%	9,616,800	-	+2.39%	-	-
06/24	2,614	2,789	2,596	2,651	+1.38%	10,973,500	-	+0.68%	-	-
06/23	2,721	2,765	2,602	2,615	-3.54%	10,620,200	-	0%	-	-
06/22	2,630	2,734	2,590	2,711	+3.08%	11,472,400	-	+4.15%	-	-
06/19	2,682	2,826	2,630	2,630	+1%	18,410,200	-	+1.54%	-	-
06/18	2,500	2,764	2,490	2,604	+5%	14,269,200	-	+0.85%	-	-
06/17	2,350	2,585	2,341	2,480	+3.33%	9,964,500	-	-3.5%	-	-
06/16	2,423	2,491	2,367	2,400	-0.17%	7,430,800	-	-6.25%	-	-
06/15	2,349	2,420	2,226	2,404	+6.14%	11,779,200	-	-5.87%	-	-
06/12	2,394	2,410	2,243	2,265	-1.26%	7,330,500	-	-11.28%	-	-
06/11	2,186	2,304	2,152	2,294	-0.39%	7,559,700	-	-10.07%	-	-
06/10	2,370	2,421	2,278	2,303	-5.73%	8,261,900	-	-9.37%	-	-
06/09	2,512	2,513	2,350	2,443	-0.53%	7,191,400	-	-3.29%	-	-
06/08	2,462	2,528	2,418	2,456	-10.07%	9,310,700	-	-1.88%	-	-
06/05	2,800	2,815	2,652	2,731	-5.14%	7,728,700	-	+9.9%	-	-
06/04	2,950	2,985	2,772	2,879	-4.67%	9,823,000	-	+17.03%	-	-
06/03	2,995	3,200	2,957	3,020	+6.04%	16,046,900	-	+24.43%	-	-
06/02	2,812	2,881	2,697	2,848	-0.49%	8,582,400	-	+19.36%	-	-
06/01	2,627	2,900	2,615	2,862	+8.61%	11,879,500	-	+21.94%	-	-
05/29	2,733	2,733	2,595	2,635	-1.13%	7,214,100	-	+14.22%	-	-
05/28	2,760	2,765	2,612	2,665	-5.53%	9,308,500	-	+17.09%	-	-
05/27	2,894	2,894	2,644	2,821	-0.81%	14,887,800	-	+25.88%	-	-
05/26	2,896	2,928	2,785	2,844	-1.83%	7,990,100	-	+29.1%	-	-
05/25	2,811	2,946	2,776	2,897	+6.35%	14,348,100	-	+33.93%	-	-
05/22	2,737	2,855	2,680	2,724	+3.3%	13,823,800	-	+28.49%	-	-
05/21	2,267	2,674	2,240	2,637	+18.94%	21,823,100	-	+26.66%	-	-
05/20	2,256	2,290	2,162	2,217	-3.69%	6,237,300	-	+8.2%	-	-
05/19	2,410	2,450	2,268	2,302	-3.76%	8,039,100	-	+13.23%	-	-
05/18	2,480	2,516	2,361	2,392	-1.4%	9,340,100	-	+18.53%	-	-
05/15	2,395	2,555	2,382	2,426	+5.71%	19,064,500	-	+21.48%	-	-
05/14	2,236	2,332	2,193	2,295	+2.68%	8,108,000	-	+16.2%	-	-
05/13	2,200	2,276	2,156	2,235	-1.32%	7,793,400	-	+14.15%	-	-
05/12	2,393	2,410	2,243	2,265	-4.83%	11,250,500	-	+16.51%	-	-
05/11	2,271	2,402	2,189	2,380	+7.99%	16,067,100	-	+23.12%	-	-
05/08	2,055	2,279	1,982	2,204	+7.46%	15,929,300	-	+15.27%	-	-
05/07	2,001	2,078	1,992	2,051	+6.38%	12,593,500	-	+7.95%	-	-
05/01	1,832	1,948	1,812	1,928	+3.71%	9,573,400	-	+1.47%	-	-
04/30	1,869	2,013	1,832	1,859	-7.51%	18,203,100	-	-2.26%	-	-
04/28	2,065	2,067	1,983	2,010	-4.29%	9,324,000	-	+5.68%	-	-
04/27	2,097	2,131	2,019	2,100	+2.59%	9,847,400	-	+10.88%	-	-
04/24	2,066	2,070	1,996	2,047	+2.2%	9,891,200	-	+8.88%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2023年 3月期	2,104 10,520 3/20	738 3,690 10/12	63,629,000 12,725,800 10/12	17.92	6.29	3.22	1.13	3541億7332万	1242億2999万	2.98倍 3/31
2024年 3月期	5,666 28,330 6/21	1,762 8,810 4/5	64,433,000 12,886,600 7/7	38.18	11.87	7.73	2.4	9539億909万	2966億332万	5.78倍 3/29
2025年 3月期	5,250 4/12	1,782 3/31	76,935,900 4/30	47.82	16.23	6.81	2.31	9369億9469万	3200億3134万	2.32倍 3/31
2026年 3月期	3,491 10/31	1,234 4/7	48,251,100 8/1	70.18	24.81	4.6	1.63	6281億2342万	2216億1542万	2.46倍 3/31
最新	2,000 2026/9/18		8,137,900	-		-		3599億7851万		-

ソシオネクスト（6526）のPBR（株価純資産倍率）の推移

2026/04/24～2026/09/18

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート