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
10/01	1,411	1,411	1,401	1,402	-0.36%	5,600	-	-2.23%
09/30	1,413	1,413	1,406	1,407	+0.07%	3,600	-	-1.81%
09/29	1,391	1,414	1,369	1,406	-3.1%	16,500	-	-1.82%
09/28	1,450	1,460	1,445	1,451	+0.07%	16,900	-	+1.4%
09/25	1,454	1,454	1,445	1,450	-0.28%	6,600	-	+1.47%
09/24	1,450	1,454	1,448	1,454	+0.76%	5,400	-	+1.96%
09/18	1,444	1,445	1,430	1,443	0%	6,900	-	+1.41%
09/17	1,444	1,444	1,440	1,443	+0.21%	1,200	-	+1.62%
09/16	1,439	1,444	1,439	1,440	+0.07%	1,300	-	+1.62%
09/15	1,438	1,446	1,436	1,439	+0.21%	4,200	-	+1.7%
09/14	1,432	1,439	1,432	1,436	+0.28%	2,100	-	+1.7%
09/11	1,433	1,436	1,432	1,432	-0.21%	2,800	-	+1.56%
09/10	1,441	1,442	1,432	1,435	-0.49%	3,800	-	+1.92%
09/09	1,435	1,442	1,435	1,442	+0.21%	2,600	-	+2.63%
09/08	1,444	1,444	1,438	1,439	-0.07%	4,700	-	+2.57%
09/07	1,437	1,445	1,428	1,440	+0.07%	7,700	-	+2.78%
09/04	1,449	1,449	1,436	1,439	-0.48%	6,000	-	+2.93%
09/03	1,460	1,470	1,446	1,446	-1.09%	4,900	-	+3.66%
09/02	1,460	1,470	1,459	1,462	+0.14%	5,000	-	+5.03%
09/01	1,452	1,460	1,450	1,460	+0.55%	5,200	-	+5.11%
08/31	（IR情報）13:00 非上場の親会社等の決算に関するお知らせ
08/31	1,450	1,455	1,439	1,452	+1.26%	9,700	-	+4.84%
08/28	1,410	1,436	1,410	1,434	+1.99%	8,000	-	+3.76%
08/27	1,400	1,415	1,396	1,406	+0.57%	9,600	-	+1.96%
08/26	1,390	1,398	1,390	1,398	+0.65%	2,700	-	+1.53%
08/25	1,386	1,389	1,386	1,389	+0.22%	1,700	-	+1.02%
08/24	1,388	1,389	1,385	1,386	+0.22%	2,300	-	+0.87%
08/21	1,384	1,385	1,382	1,383	-0.07%	2,000	-	+0.8%
08/20	1,385	1,388	1,382	1,384	0%	3,100	-	+0.95%
08/19	1,382	1,389	1,381	1,384	+0.14%	2,100	-	+1.02%
08/18	1,385	1,387	1,380	1,382	0%	2,500	-	+1.02%
08/17	1,382	1,383	1,378	1,382	+0.88%	3,900	-	+1.1%
08/14	（IR情報）12:00 2027年3月期第1四半期決算短信[IFRS](連結)
08/14	1,370	1,383	1,368	1,370	-0.36%	8,100	-	+0.37%
08/13	1,371	1,375	1,370	1,375	+0.29%	2,100	-	+0.73%
08/12	1,375	1,375	1,370	1,371	-0.07%	3,000	-	+0.51%
08/10	1,373	1,380	1,371	1,372	-0.58%	8,100	-	+0.66%
08/07	1,380	1,383	1,380	1,380	0%	1,700	-	+1.32%
08/06	1,380	1,380	1,377	1,380	+0.22%	1,800	-	+1.4%
08/05	1,383	1,383	1,376	1,377	-0.07%	1,800	-	+1.32%
08/04	1,380	1,384	1,378	1,378	-0.36%	1,300	-	+1.55%
08/03	1,385	1,385	1,375	1,383	+0.58%	3,100	-	+2.07%
07/31	1,377	1,380	1,375	1,375	+0.07%	4,100	-	+1.7%
07/30	1,375	1,375	1,374	1,374	+0.15%	1,500	-	+1.78%
07/29	1,372	1,377	1,371	1,372	0%	3,200	-	+1.78%
07/28	1,369	1,372	1,368	1,372	+0.22%	2,300	-	+2.01%
07/27	1,370	1,370	1,365	1,369	0%	2,800	-	+1.94%
07/24	1,359	1,369	1,359	1,369	+0.81%	1,900	-	+2.09%
07/23	1,362	1,365	1,357	1,358	-0.15%	1,900	-	+1.49%
07/22	1,355	1,361	1,353	1,360	+0.59%	1,100	-	+1.8%
07/21	1,360	1,360	1,352	1,352	0%	2,800	-	+1.35%
07/17	1,357	1,360	1,352	1,352	-0.29%	2,300	-	+1.5%
07/16	1,357	1,357	1,356	1,356	0%	2,000	-	+1.95%
07/15	1,348	1,356	1,348	1,356	+0.59%	2,200	-	+2.11%
07/14	1,341	1,348	1,341	1,348	+0.6%	700	-	+1.66%
07/13	1,350	1,350	1,340	1,340	-0.74%	4,000	-	+1.13%
07/10	1,345	1,350	1,340	1,350	+0.37%	600	-	+2.04%
07/09	1,351	1,354	1,345	1,345	-0.59%	2,300	-	+1.82%
07/08	1,360	1,360	1,353	1,353	-0.15%	1,900	-	+2.5%
07/07	1,348	1,355	1,348	1,355	+0.52%	2,600	-	+2.81%
07/06	1,350	1,351	1,348	1,348	0%	2,400	-	+2.43%
07/03	1,345	1,350	1,340	1,348	+0.22%	1,800	-	+2.59%
07/02	1,336	1,350	1,330	1,345	+0.75%	2,100	-	+2.52%
07/01	1,331	1,337	1,327	1,335	+0.45%	2,300	-	+1.83%
06/30	1,330	1,331	1,325	1,329	+0.45%	2,800	-	+1.45%
06/29	1,322	1,330	1,321	1,323	+0.53%	2,200	-	+1.07%
06/26	（IR情報）15:30 当社連結子会社による株式取得(孫会社化)に関するお知らせ
06/26	（IR情報）15:30 支配株主等に関する事項について
06/26	1,317	1,324	1,315	1,316	-0.08%	2,000	-	+0.61%
06/25	1,320	1,321	1,315	1,317	-0.3%	1,800	-	+0.69%
06/24	1,317	1,330	1,315	1,321	+0.3%	2,900	-	+0.92%
06/23	1,315	1,333	1,313	1,317	+0.46%	4,500	-	+0.69%
06/22	1,320	1,320	1,311	1,311	+0.08%	3,000	-	+0.23%
06/19	1,314	1,314	1,310	1,310	-0.08%	1,100	-	+0.15%
06/18	1,305	1,311	1,305	1,311	+0.46%	2,700	-	+0.31%
06/17	1,303	1,312	1,303	1,305	+0.23%	1,100	-	-0.15%
06/16	1,306	1,312	1,301	1,302	-0.31%	3,800	-	-0.38%
06/15	1,310	1,314	1,305	1,306	-0.31%	3,300	-	-0.08%
06/12	1,303	1,311	1,303	1,310	+0.54%	700	-	+0.31%
06/11	1,310	1,310	1,303	1,303	-0.38%	1,800	-	-0.15%
06/10	1,307	1,308	1,302	1,308	+0.08%	2,300	-	+0.23%
06/09	1,302	1,309	1,302	1,307	+0.38%	900	-	+0.31%
06/08	1,307	1,307	1,301	1,302	-0.15%	1,700	-	0%
06/05	1,306	1,308	1,304	1,304	0%	1,800	-	+0.23%
06/04	1,305	1,305	1,303	1,304	+0.08%	1,000	-	+0.31%
06/03	1,308	1,308	1,303	1,303	-0.38%	1,800	-	+0.31%
06/02	1,307	1,310	1,305	1,308	+0.08%	1,500	-	+0.77%
06/01	1,307	1,316	1,307	1,307	0%	1,700	-	+0.77%
05/29	1,309	1,313	1,305	1,307	+0.23%	1,500	-	+0.77%
05/28	1,304	1,310	1,302	1,304	+0.08%	1,700	-	+0.62%
05/27	1,315	1,315	1,303	1,303	-0.69%	3,200	-	+0.7%
05/26	1,306	1,323	1,306	1,312	+0.46%	1,200	-	+1.47%
05/25	1,316	1,316	1,306	1,306	-0.76%	3,800	-	+1.08%
05/22	1,323	1,323	1,311	1,316	-1.42%	2,800	-	+1.94%
05/21	1,313	1,340	1,312	1,335	+1.83%	5,100	-	+3.49%
05/20	1,319	1,319	1,310	1,311	+0.08%	1,600	-	+1.79%
05/19	1,320	1,320	1,306	1,310	+0.38%	1,900	-	+1.79%
05/18	1,309	1,319	1,298	1,305	+0.69%	2,600	-	+1.56%
05/15	（IR情報）11:30 2026年3月期決算短信[IFRS](連結)
05/15	（IR情報）11:30 減損損失の計上及び2026年3月期通期業績予想と実績値の差異に関するお知らせ
05/15	（IR情報）11:30 役員人事に関するお知らせ
05/15	1,300	1,300	1,291	1,296	-0.69%	3,400	-	+1.01%
05/14	1,310	1,314	1,305	1,305	+0.08%	2,000	-	+1.87%
05/13	1,292	1,319	1,292	1,304	+1.01%	7,000	-	+1.95%
05/12	1,290	1,293	1,290	1,291	+0.08%	1,000	-	+1.02%
05/11	1,291	1,293	1,290	1,290	0%	2,000	-	+1.02%
05/08	1,285	1,290	1,284	1,290	+0.39%	3,300	-	+1.02%

ソフィア HD（6942）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート