ソフィア HD（6942）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,375
- 始値
- 1,375
- 高値
- 1,378
- 安値
- 1,370
- 終値 -0.29%
- 1,371
- 出来高 +163.24%
- 17,900
乖離率
- 株価（5日）
移動平均値 - +0.07%
1,370 - 株価（25日）
移動平均値 - +1.78%
1,347 - 出来高（5日）
移動平均値 - +96.7%
9,100
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 1,375 | 1,378 | 1,370 | 1,371 | -0.29% | 17,900 | 64億1315万 | +1.78% | 68.24 | 2.07 |
| 03/26 | 1,376 | 1,378 | 1,371 | 1,375 | +0.36% | 6,800 | 64億3186万 | +2.31% | 68.43 | 2.08 |
| 03/25 | 1,368 | 1,376 | 1,368 | 1,370 | +0.22% | 5,600 | 64億847万 | +2.24% | 68.19 | 2.07 |
| 03/24 | 1,370 | 1,373 | 1,366 | 1,367 | -0.07% | 5,400 | 63億9444万 | +2.32% | 68.04 | 2.07 |
| 03/23 | 1,365 | 1,373 | 1,360 | 1,368 | +0.22% | 9,800 | 63億9912万 | +2.63% | 68.09 | 2.07 |
| 03/19 | 1,360 | 1,372 | 1,358 | 1,365 | +0.52% | 8,300 | 63億8508万 | +2.71% | 67.94 | 2.06 |
| 03/18 | 1,349 | 1,358 | 1,346 | 1,358 | +0.67% | 5,400 | 63億5234万 | +2.41% | 67.59 | 2.05 |
| 03/17 | 1,360 | 1,362 | 1,341 | 1,349 | -0.07% | 6,500 | 63億1024万 | +1.97% | 67.14 | 2.04 |
| 03/16 | 1,361 | 1,364 | 1,340 | 1,350 | -0.44% | 10,900 | 63億1492万 | +2.27% | 67.19 | 2.04 |
| 03/13 | 1,386 | 1,387 | 1,355 | 1,356 | -2.16% | 16,000 | 63億4298万 | +2.96% | 67.49 | 2.05 |
| 03/12 | 1,388 | 1,394 | 1,386 | 1,386 | -0.14% | 5,400 | 64億8331万 | +5.56% | 68.98 | 2.1 |
| 03/11 | 1,378 | 1,390 | 1,376 | 1,388 | +0.73% | 8,200 | 64億9267万 | +6.12% | 69.08 | 2.1 |
| 03/10 | 1,375 | 1,378 | 1,370 | 1,378 | +0.22% | 5,100 | 64億4589万 | +5.76% | 68.58 | 2.08 |
| 03/09 | 1,373 | 1,375 | 1,368 | 1,375 | +0.73% | 11,400 | 64億3186万 | +5.93% | 68.43 | 2.08 |
| 03/06 | 1,360 | 1,370 | 1,360 | 1,365 | +0.37% | 7,200 | 63億8508万 | +5.57% | 67.94 | 2.06 |
| 03/05 | 1,355 | 1,360 | 1,345 | 1,360 | +1.42% | 7,800 | 63億6169万 | +5.59% | 67.69 | 2.06 |
| 03/04 | 1,349 | 1,350 | 1,333 | 1,341 | -0.74% | 11,100 | 62億7282万 | +4.44% | 66.74 | 2.03 |
| 03/03 | 1,350 | 1,369 | 1,343 | 1,351 | +0.82% | 12,100 | 63億1959万 | +5.46% | 67.24 | 2.04 |
| 03/02 | 1,333 | 1,350 | 1,323 | 1,340 | +1.82% | 15,700 | 62億6814万 | +5.02% | 66.69 | 2.03 |
| 02/27 | 1,312 | 1,324 | 1,312 | 1,316 | +1% | 7,500 | 61億5587万 | +3.54% | 65.5 | 1.99 |
| 02/26 | 1,299 | 1,305 | 1,296 | 1,303 | +0.62% | 6,800 | 60億9506万 | +2.76% | 64.85 | 1.97 |
| 02/25 | 1,294 | 1,296 | 1,294 | 1,295 | +0.15% | 2,900 | 60億5764万 | +2.45% | 64.45 | 1.96 |
| 02/24 | 1,287 | 1,293 | 1,285 | 1,293 | +0.7% | 7,600 | 60億4829万 | +2.54% | 64.35 | 1.95 |
| 02/20 | 1,283 | 1,284 | 1,281 | 1,284 | +0.31% | 3,400 | 60億619万 | +2.15% | 63.91 | 1.94 |
| 02/19 | 1,275 | 1,280 | 1,275 | 1,280 | +0.23% | 4,100 | 59億8748万 | +2.07% | 63.71 | 1.93 |
| 02/18 | 1,281 | 1,283 | 1,270 | 1,277 | -0.39% | 8,000 | 59億7344万 | +2.08% | 63.56 | 1.93 |
| 02/17 | 1,280 | 1,283 | 1,280 | 1,282 | +0.16% | 2,300 | 59億9683万 | +2.64% | 63.81 | 1.94 |
| 02/16 | 1,284 | 1,284 | 1,279 | 1,280 | -0.23% | 4,200 | 59億8748万 | +2.73% | 63.71 | 1.93 |
| 02/13 | 1,285 | 1,285 | 1,280 | 1,283 | +0.08% | 4,000 | 60億151万 | +3.22% | 63.86 | 1.94 |
| 02/12 | 1,282 | 1,283 | 1,280 | 1,282 | +0.16% | 4,800 | 59億9683万 | +3.39% | 63.81 | 1.94 |
| 02/10 | 1,280 | 1,280 | 1,278 | 1,280 | +0.16% | 4,300 | 59億8748万 | +3.48% | 63.71 | 1.93 |
| 02/09 | 1,284 | 1,284 | 1,276 | 1,278 | +0.63% | 5,200 | 59億7812万 | +3.57% | 63.61 | 1.93 |
| 02/06 | 1,273 | 1,275 | 1,270 | 1,270 | -0.24% | 3,500 | 59億4070万 | +3.17% | 63.21 | 1.92 |
| 02/05 | 1,268 | 1,275 | 1,268 | 1,273 | +0.39% | 1,700 | 59億5473万 | +3.58% | 63.36 | 1.92 |
| 02/04 | 1,263 | 1,274 | 1,263 | 1,268 | +0.4% | 5,600 | 59億3134万 | +3.43% | 63.11 | 1.92 |
| 02/03 | 1,262 | 1,263 | 1,257 | 1,263 | +0.56% | 4,000 | 59億796万 | +3.27% | 62.86 | 1.91 |
| 02/02 | 1,266 | 1,266 | 1,255 | 1,256 | +0.08% | 5,000 | 58億7521万 | +2.87% | 62.51 | 1.9 |
| 01/30 | 1,248 | 1,255 | 1,248 | 1,255 | +0.72% | 2,000 | 58億7053万 | +2.95% | 62.46 | 1.9 |
| 01/29 | 1,254 | 1,254 | 1,245 | 1,246 | -0.32% | 3,700 | 58億2843万 | +2.47% | 62.01 | 1.88 |
| 01/28 | 1,251 | 1,256 | 1,250 | 1,250 | -0.08% | 2,200 | 58億4715万 | +2.88% | 62.21 | 1.89 |
| 01/27 | 1,256 | 1,257 | 1,250 | 1,251 | -0.56% | 5,400 | 58億5182万 | +3.13% | 62.26 | 1.89 |
| 01/26 | 1,234 | 1,258 | 1,231 | 1,258 | +2.36% | 11,000 | 58億8457万 | +3.88% | 62.61 | 1.9 |
| 01/23 | 1,232 | 1,232 | 1,223 | 1,229 | +0.49% | 2,700 | 57億4891万 | +1.74% | 61.17 | 1.86 |
| 01/22 | 1,230 | 1,234 | 1,223 | 1,223 | -0.49% | 3,700 | 57億2085万 | +1.33% | 60.87 | 1.85 |
| 01/21 | 1,215 | 1,230 | 1,215 | 1,229 | +1.24% | 5,100 | 57億4891万 | +1.91% | 61.17 | 1.86 |
| 01/20 | 1,211 | 1,214 | 1,210 | 1,214 | +0.17% | 5,800 | 56億7875万 | +0.75% | 60.42 | 1.84 |
| 01/19 | 1,211 | 1,212 | 1,210 | 1,212 | +0.17% | 4,100 | 56億6939万 | +0.66% | 60.32 | 1.83 |
| 01/16 | 1,210 | 1,210 | 1,209 | 1,210 | +0.08% | 4,100 | 56億6004万 | +0.5% | 60.22 | 1.83 |
| 01/15 | 1,206 | 1,209 | 1,206 | 1,209 | +0.25% | 1,800 | 56億5536万 | +0.5% | 60.17 | 1.83 |
| 01/14 | 1,208 | 1,210 | 1,205 | 1,206 | -0.08% | 4,000 | 56億4133万 | +0.25% | 60.02 | 1.82 |
| 01/13 | 1,210 | 1,210 | 1,207 | 1,207 | -0.25% | 5,900 | 56億4600万 | +0.42% | 60.07 | 1.82 |
| 01/09 | 1,210 | 1,210 | 1,206 | 1,210 | 0% | 2,600 | 56億6004万 | +0.67% | 60.22 | 1.83 |
| 01/08 | 1,210 | 1,210 | 1,207 | 1,210 | 0% | 3,300 | 56億6004万 | +0.67% | 60.22 | 1.83 |
| 01/07 | 1,210 | 1,210 | 1,206 | 1,210 | 0% | 3,800 | 56億6004万 | +0.67% | 60.22 | 1.83 |
| 01/06 | 1,209 | 1,210 | 1,206 | 1,210 | +0.5% | 3,200 | 56億6004万 | +0.67% | 60.22 | 1.83 |
| 01/05 | 1,207 | 1,209 | 1,204 | 1,204 | -0.17% | 6,200 | 56億3197万 | +0.25% | 59.92 | 1.82 |
| 2025 | ||||||||||
| 12/30 | 1,207 | 1,208 | 1,204 | 1,206 | -0.08% | 2,700 | 56億4133万 | +0.42% | 60.02 | 1.82 |
| 12/29 | 1,208 | 1,208 | 1,200 | 1,207 | +0.25% | 8,000 | 56億4600万 | +0.5% | 60.07 | 1.82 |
| 12/26 | 1,202 | 1,206 | 1,202 | 1,204 | +0.17% | 3,100 | 56億3197万 | +0.33% | 59.92 | 1.82 |
| 12/25 | 1,208 | 1,208 | 1,200 | 1,202 | -0.33% | 3,600 | 56億2261万 | +0.17% | 59.82 | 1.82 |
| 12/24 | 1,207 | 1,207 | 1,203 | 1,206 | +0.5% | 2,500 | 56億4133万 | +0.5% | 60.02 | 1.82 |
| 12/23 | 1,200 | 1,205 | 1,200 | 1,200 | +0.08% | 3,200 | 56億1326万 | 0% | 59.72 | 1.81 |
| 12/22 | 1,198 | 1,200 | 1,198 | 1,199 | -0.08% | 2,500 | 56億858万 | -0.08% | 59.68 | 1.81 |
| 12/19 | 1,205 | 1,205 | 1,200 | 1,200 | 0% | 2,300 | 56億1326万 | 0% | 59.72 | 1.81 |
| 12/18 | 1,196 | 1,201 | 1,196 | 1,200 | -0.08% | 1,700 | 56億1326万 | 0% | 59.72 | 1.81 |
| 12/17 | 1,197 | 1,201 | 1,195 | 1,201 | +0.25% | 2,600 | 56億1794万 | +0.08% | 59.77 | 1.82 |
| 12/16 | 1,199 | 1,199 | 1,197 | 1,198 | -0.17% | 1,000 | 56億390万 | -0.17% | 59.63 | 1.81 |
| 12/15 | 1,197 | 1,201 | 1,197 | 1,200 | +0.25% | 1,200 | 56億1326万 | 0% | 59.72 | 1.81 |
| 12/12 | 1,201 | 1,201 | 1,195 | 1,197 | -0.33% | 3,100 | 55億9923万 | -0.25% | 59.58 | 1.81 |
| 12/11 | 1,197 | 1,201 | 1,196 | 1,201 | +0.5% | 1,600 | 56億1794万 | +0.08% | 59.77 | 1.82 |
| 12/10 | 1,197 | 1,198 | 1,190 | 1,195 | -0.17% | 5,400 | 55億8987万 | -0.42% | 59.48 | 1.81 |
| 12/09 | 1,197 | 1,205 | 1,195 | 1,197 | 0% | 3,900 | 55億9923万 | -0.33% | 59.58 | 1.81 |
| 12/08 | 1,200 | 1,201 | 1,197 | 1,197 | -0.25% | 5,700 | 55億9923万 | -0.33% | 59.58 | 1.81 |
| 12/05 | 1,201 | 1,206 | 1,198 | 1,200 | 0% | 2,600 | 56億1326万 | -0.08% | 59.72 | 1.81 |
| 12/04 | 1,201 | 1,205 | 1,200 | 1,200 | -0.08% | 3,800 | 56億1326万 | -0.08% | 59.72 | 1.81 |
| 12/03 | 1,205 | 1,206 | 1,201 | 1,201 | -0.25% | 1,500 | 56億1794万 | 0% | 59.77 | 1.82 |
| 12/02 | 1,204 | 1,206 | 1,200 | 1,204 | 0% | 1,700 | 56億3197万 | +0.25% | 59.92 | 1.82 |
| 12/01 | 1,211 | 1,211 | 1,200 | 1,204 | -0.25% | 2,200 | 56億3197万 | +0.33% | 59.92 | 1.82 |
| 11/28 | 1,202 | 1,209 | 1,201 | 1,207 | +0.58% | 3,000 | 56億4600万 | +0.58% | 60.07 | 1.82 |
| 11/27 | 1,200 | 1,202 | 1,200 | 1,200 | 0% | 1,900 | 56億1326万 | 0% | 59.72 | 1.81 |
| 11/26 | 1,200 | 1,204 | 1,200 | 1,200 | +0.17% | 2,100 | 56億1326万 | 0% | 59.72 | 1.81 |
| 11/25 | 1,200 | 1,200 | 1,198 | 1,198 | -0.08% | 1,600 | 56億390万 | -0.17% | 59.63 | 1.81 |
| 11/21 | 1,200 | 1,202 | 1,197 | 1,199 | -0.25% | 4,400 | 56億858万 | -0.08% | 59.68 | 1.81 |
| 11/20 | 1,200 | 1,203 | 1,197 | 1,202 | +0.42% | 1,400 | 56億2261万 | +0.17% | 59.82 | 1.82 |
| 11/19 | 1,197 | 1,201 | 1,197 | 1,197 | 0% | 1,500 | 55億9923万 | -0.17% | 59.58 | 1.81 |
| 11/18 | 1,199 | 1,199 | 1,196 | 1,197 | -0.17% | 2,600 | 55億9923万 | -0.17% | 59.58 | 1.81 |
| 11/17 | 1,200 | 1,202 | 1,199 | 1,199 | -0.08% | 2,200 | 56億858万 | 0% | 59.68 | 1.81 |
| 11/14 | 1,200 | 1,203 | 1,200 | 1,200 | -0.08% | 2,700 | 56億1326万 | +0.08% | 59.72 | 1.81 |
| 11/13 | 1,204 | 1,204 | 1,200 | 1,201 | -0.25% | 2,300 | 56億1794万 | +0.25% | 59.77 | 1.82 |
| 11/12 | 1,203 | 1,204 | 1,201 | 1,204 | +0.08% | 900 | 56億3197万 | +0.58% | 59.92 | 1.82 |
| 11/11 | 1,203 | 1,204 | 1,201 | 1,203 | 0% | 2,000 | 56億2729万 | +0.59% | 59.87 | 1.82 |
| 11/10 | 1,205 | 1,206 | 1,203 | 1,203 | -0.08% | 2,000 | 56億2729万 | +0.75% | 59.87 | 1.82 |
| 11/07 | 1,198 | 1,204 | 1,198 | 1,204 | +0.5% | 2,100 | 56億3197万 | +0.92% | 59.92 | 1.82 |
| 11/06 | 1,200 | 1,202 | 1,198 | 1,198 | -0.25% | 2,200 | 56億390万 | +0.5% | 59.63 | 1.81 |
| 11/05 | 1,200 | 1,201 | 1,198 | 1,201 | -0.08% | 2,100 | 56億1794万 | +0.67% | 59.77 | 1.82 |
| 11/04 | 1,202 | 1,204 | 1,198 | 1,202 | +0.33% | 2,600 | 56億2261万 | +0.75% | 59.82 | 1.82 |
| 10/31 | 1,199 | 1,200 | 1,198 | 1,198 | -0.08% | 1,300 | 56億390万 | +0.17% | 59.63 | 1.81 |
| 10/30 | 1,199 | 1,199 | 1,196 | 1,199 | +0.33% | 1,100 | 56億858万 | 0% | 59.68 | 1.81 |
| 10/29 | 1,201 | 1,204 | 1,195 | 1,195 | -0.42% | 3,500 | 55億8987万 | -0.67% | 59.48 | 1.81 |
| 10/28 | 1,200 | 1,202 | 1,200 | 1,200 | 0% | 1,700 | 56億1326万 | -0.5% | 59.72 | 1.81 |
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 | 2,460 246 7/12 | 1,420 142 1/23 | 47,200 472,000 7/12 | - | - | +27.2% 6/1 | -15.54% 1/22 |
| 2009年 3月期 | 1,780 178 5/21 178 5/15 | 660 66 12/9 | 7,300 73,000 12/15 | - | - | +15.24% 1/5 | -31.11% 12/12 |
| 2010年 3月期 | 1,190 119 6/16 | 650 65 12/21 | 4,700 47,000 9/25 | - | - | +25% 4/30 | -18.28% 9/17 |
| 2011年 3月期 | 1,590 159 1/19 | 410 41 3/15 | 185,900 1,859,000 2/16 | 32億9018万 | 8億4841万 | +44.49% 4/26 | -46.44% 3/15 |
| 2012年 3月期 | 1,450 145 8/29 145 4/26 | 600 60 8/9 | 583,100 5,831,000 8/29 | 30億48万 | 12億4158万 | +61.69% 8/29 | -21.69% 8/9 |
| 2013年 3月期 | 1,240 124 12/13 | 600 60 10/2 | 390,800 3,908,000 12/13 | 25億6593万 | 12億4158万 | +45.37% 12/12 | -25.65% 5/15 |
| 2014年 3月期 | 1,700 170 12/4 | 640 64 6/26 64 6/7 | 1,004,300 10,043,000 12/4 | 35億1781万 | 13億2435万 | +53.6% 12/5 | -20.05% 2/4 |
| 2015年 3月期 | 4,380 438 7/23 | 820 82 5/21 | 1,234,000 12,340,000 7/17 | 90億6353万 | 16億9682万 | +167.89% 7/7 | -24.98% 10/14 |
| 2016年 3月期 | 2,670 267 4/9 | 1,220 122 1/21 | 795,500 7,955,000 4/9 | 59億7471万 | 27億3001万 | +31.84% 2/1 | -25.03% 8/25 |
| 2017年 3月期 | 2,360 236 1/25 | 1,220 122 6/24 | 714,900 7,149,000 2/21 | 52億8101万 | 27億3001万 | +27.1% 1/24 | -16.19% 6/24 |
| 2018年 3月期 | 2,400 240 6/28 | 1,370 3/26 | 151,000 1,510,000 6/28 | 53億7052万 | 30億6567万 | +13.75% 4/20 | -14.41% 3/5 |
| 2019年 3月期 | 2,070 5/23 | 601 12/25 | 760,900 12/7 | 46億3208万 | 16億4536万 | +69.82% 12/7 | -30% 12/25 |
| 2020年 3月期 | 1,535 7/17 | 423 3/23 | 399,700 5/31 | 42億240万 | 11億5805万 | +44.11% 6/21 | -44.74% 3/16 |
| 2021年 3月期 | 2,100 10/20 | 453 4/3 | 496,500 7/3 | 57億4921万 | 12億4018万 | +64.62% 5/21 | -20.08% 12/8 |
| 2022年 3月期 | 1,541 4/6 | 955 2/1 | 16,000 5/17 | 42億1882万 | 26億1452万 | +14.04% 6/28 | -14.83% 5/17 |
| 2023年 3月期 | 1,038 4/6 | 535 12/28 | 44,800 6/10 | 28億4175万 | 14億6468万 | +15.58% 3/7 | -16.88% 12/28 |
| 2024年 3月期 | 1,991 2/8 | 629 10/5 10/4 | 809,300 2/5 | 62億2729万 | 17億2202万 | +89.45% 2/7 | -14.61% 4/2 |
| 2025年 3月期 | 1,226 9/2 | 932 6/20 | 47,500 5/23 | 57億3488万 | 41億7882万 | +10.02% 7/17 | -9.29% 8/5 |
| 最新 | 1,371 2026/3/27 | 17,900 | 64億1315万 | +1.78% 1,347 | |||
年間値上がり率
- 1989/12/29 vs 1988/12/28
- 9%（1.09倍）
- 1990/12/28 vs 1989/12/29
- -46%（0.54倍）
- 1991/12/24 vs 1990/12/28
- -5%（0.95倍）
- 1992/12/25 vs 1991/12/24
- -52%（0.48倍）
- 1993/12/30 vs 1992/12/25
- 41%（1.41倍）
- 1994/12/30 vs 1993/12/30
- 155%（2.55倍）
- 1995/12/29 vs 1994/12/30
- -48%（0.52倍）
- 1996/12/30 vs 1995/12/29
- -37%（0.63倍）
- 1997/12/26 vs 1996/12/30
- -70%（0.3倍）
- 1998/12/29 vs 1997/12/26
- -10%（0.9倍）
- 1999/12/30 vs 1998/12/29
- 108%（2.08倍）
- 2000/12/27 vs 1999/12/30
- -43%（0.57倍）
- 2001/12/28 vs 2000/12/27
- -12%（0.88倍）
- 2002/12/30 vs 2001/12/28
- -45%（0.55倍）
- 2003/12/30 vs 2002/12/30
- 10%（1.1倍）
- 2004/12/30 vs 2003/12/30
- 95%（1.95倍）
- 2005/12/30 vs 2004/12/30
- 171%（2.71倍）
- 2006/12/29 vs 2005/12/30
- -60%（0.4倍）
- 2007/12/27 vs 2006/12/29
- -7%（0.93倍）
- 2008/12/30 vs 2007/12/27
- -41%（0.59倍）
- 2009/12/30 vs 2008/12/30
- -34%（0.66倍）
- 2010/12/30 vs 2009/12/30
- 11%（1.11倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 96%（1.96倍）
- 2015/12/30 vs 2014/12/30
- -29%（0.71倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -62%（0.38倍）
- 2019/12/30 vs 2018/12/28
- 60%（1.6倍）
- 2020/12/30 vs 2019/12/30
- 22%（1.22倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- -46%（0.54倍）
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/12/30 vs 2023/12/29
- 42%（1.42倍）
- 2025/12/30 vs 2024/12/30
- 12%（1.12倍）
- 2026/03/27 vs 2025/12/30
- 14%（1.14倍）
- 過去安値
410円（2011/03/15） - 234%（3.34倍）
1,371円（3/27）
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。
