日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
09/20	1,170	1,174	1,160	1,168	+0.78%	9,400	54億6357万	-0.17%
09/19	1,152	1,164	1,152	1,159	+0.61%	10,800	54億2147万	-0.77%
09/18	1,180	1,180	1,145	1,152	-0.6%	14,900	53億8873万	-1.29%
09/17	1,184	1,184	1,153	1,159	-1.45%	7,200	54億2147万	-0.52%
09/13	1,184	1,184	1,163	1,176	+0.68%	3,700	55億99万	+1.2%
09/12	1,152	1,177	1,152	1,168	+1.48%	3,500	54億6357万	+0.86%
09/11	1,200	1,200	1,145	1,151	-3.36%	11,100	53億8405万	-0.43%
09/10	1,173	1,191	1,167	1,191	+2.76%	9,200	55億7116万	+3.3%
09/09	1,160	1,169	1,141	1,159	-0.09%	15,500	54億2147万	+1.22%
09/06	1,194	1,194	1,160	1,160	-2.52%	12,300	54億2615万	+1.49%
09/05	1,185	1,202	1,184	1,190	-0.42%	7,000	55億6648万	+4.2%
09/04	1,184	1,199	1,183	1,195	-0.67%	11,500	55億8987万	+4.82%
09/03	1,218	1,219	1,203	1,203	-0.41%	9,600	56億2729万	+5.9%
09/02	1,219	1,226	1,199	1,208	-0.08%	21,700	56億5068万	+6.71%
08/30	15:00 非上場の親会社等の決算に関するお知らせ
08/30	1,195	1,209	1,191	1,209	+1.17%	9,400	56億5536万	+7.09%
08/29	1,174	1,195	1,170	1,195	+1.79%	13,200	55億8987万	+6.22%
08/28	1,169	1,175	1,160	1,174	+0.6%	6,300	54億9164万	+4.63%
08/27	1,160	1,169	1,160	1,167	+0.86%	2,200	54億5889万	+4.1%
08/26	1,174	1,174	1,154	1,157	-0.6%	5,800	54億1212万	+3.4%
08/23	1,165	1,165	1,154	1,164	+0.95%	2,900	54億4486万	+4.21%
08/22	1,170	1,170	1,150	1,153	-1.11%	8,800	53億9341万	+3.32%
08/21	1,170	1,170	1,155	1,166	-0.34%	3,400	54億5422万	+4.48%
08/20	1,148	1,170	1,140	1,170	+2.81%	10,400	54億7293万	+5.03%
08/19	1,140	1,147	1,131	1,138	+1.34%	14,900	53億2324万	+2.52%
08/16	1,129	1,129	1,120	1,123	+0.63%	1,800	52億5307万	+1.35%
08/15	1,121	1,123	1,110	1,116	-0.62%	2,400	52億2033万	+0.9%
08/14	15:00 2025年3月期第1四半期決算短信[日本基準](連結)
08/14	1,120	1,130	1,111	1,123	+0.72%	4,900	52億5307万	+1.63%
08/13	1,105	1,122	1,098	1,115	+2.67%	5,800	52億1565万	+1%
08/09	1,099	1,100	1,070	1,086	+0.93%	4,800	50億8000万	-1.45%
08/08	1,050	1,094	1,046	1,076	-3.06%	18,200	50億3322万	-2.45%
08/07	1,092	1,110	1,070	1,110	+3.45%	7,400	51億9226万	+0.63%
08/06	1,000	1,077	1,000	1,073	+7.41%	17,000	50億1919万	-2.63%
08/05	1,082	1,082	999	999	-8.85%	41,000	46億7304万	-9.26%
08/02	1,131	1,131	1,090	1,096	-3.44%	17,900	51億2678万	-0.54%
08/01	1,156	1,156	1,121	1,135	-1.65%	10,700	53億921万	+3.28%
07/31	1,101	1,155	1,101	1,154	+4.81%	16,300	53億9808万	+5.48%
07/30	1,115	1,115	1,091	1,101	+1.47%	5,800	51億5016万	+1.29%
07/29	1,120	1,142	1,080	1,085	-4.24%	33,000	50億7532万	+0.28%
07/26	1,120	1,148	1,120	1,133	+1.43%	9,100	52億9985万	+5.2%
07/25	1,130	1,130	1,117	1,117	-0.45%	5,500	52億2501万	+4.39%
07/24	15:00 当社子会社による当社孫会社の吸収合併に関するお知らせ
07/24	1,144	1,144	1,118	1,122	-1.84%	6,200	52億4840万	+5.45%
07/23	1,131	1,143	1,131	1,143	+1.96%	4,500	53億4663万	+8.14%
07/22	1,132	1,132	1,118	1,121	+0.63%	5,400	50億2625万	+6.66%
07/19	1,142	1,142	1,091	1,114	-2.11%	12,800	49億9486万	+6.5%
07/18	1,140	1,144	1,135	1,138	-0.18%	10,800	51億247万	+9.32%
07/17	1,129	1,140	1,129	1,140	+1.88%	12,900	51億1144万	+10.04%
07/16	1,100	1,128	1,099	1,119	+3.13%	22,900	50億1728万	+8.54%
07/12	1,080	1,087	1,080	1,085	+0.28%	4,800	48億6483万	+5.75%
07/11	1,087	1,088	1,071	1,082	+0.46%	6,600	48億5138万	+5.66%
07/10	1,090	1,090	1,076	1,077	-1.01%	6,500	48億2896万	+5.48%
07/09	1,095	1,098	1,088	1,088	-0.27%	7,700	48億7828万	+6.88%
07/08	1,098	1,098	1,081	1,091	+1.39%	5,900	48億9173万	+7.49%
07/05	1,095	1,095	1,076	1,076	-1.19%	7,200	48億2448万	+6.32%
07/04	1,093	1,093	1,080	1,089	+0.37%	6,700	48億8277万	+7.82%
07/03	1,095	1,095	1,077	1,085	+0.65%	10,900	48億6483万	+7.75%
07/02	1,066	1,085	1,066	1,078	+1.22%	16,800	48億3345万	+7.37%
07/01	1,075	1,077	1,033	1,065	+4.93%	23,300	47億7516万	+6.39%
06/28	1,030	1,032	1,015	1,015	-0.29%	9,900	45億5097万	+1.6%
06/27	1,007	1,023	1,000	1,018	+1.5%	12,500	45億6442万	+1.9%
06/26	15:00 親会社の異動に関するお知らせ
06/26	993	1,005	993	1,003	+1.31%	13,000	44億9717万	+0.4%
06/25	15:00 支配株主等に関する事項について
06/25	983	991	981	990	+0.71%	13,500	44億3888万	-1.2%
06/24	973	985	968	983	+1.87%	13,400	44億749万	-2.29%
06/21	947	965	947	965	+2.22%	13,700	43億2678万	-4.55%
06/20	958	961	932	944	-1.77%	40,900	42億3263万	-7.18%
06/19	958	971	957	961	+0.1%	16,000	43億885万	-6.06%
06/18	981	981	952	960	-2.54%	40,500	43億437万	-6.71%
06/17	998	1,000	980	985	-1.5%	40,800	44億1646万	-4.83%
06/14	15:00 資本準備金、利益準備金の額及び資本金の額の減少並びにその他資本剰余金の処分に関するお知らせ
06/14	998	1,001	997	1,000	+0.1%	17,000	44億8372万	-3.94%
06/13	1,000	1,003	998	999	-0.7%	18,200	44億7923万	-4.49%
06/12	1,005	1,006	1,002	1,006	-0.2%	11,900	45億1062万	-4.28%
06/11	1,003	1,008	999	1,008	+0.1%	26,200	45億1958万	-4.64%
06/10	1,014	1,014	1,004	1,007	-0.98%	12,200	45億1510万	-5.18%
06/07	1,003	1,017	1,002	1,017	+1.19%	17,700	45億5994万	-4.6%
06/06	1,006	1,010	1,001	1,005	+0.3%	10,600	45億613万	-6.07%
06/05	1,008	1,011	1,002	1,002	-0.89%	13,500	44億9268万	-6.7%
06/04	1,020	1,020	1,006	1,011	-1.27%	15,400	45億3304万	-6.22%
06/03	1,032	1,032	1,009	1,024	-0.78%	21,000	45億9132万	-5.36%
05/31	1,015	1,032	1,010	1,032	+1.38%	19,300	46億2719万	-4.97%
05/30	998	1,020	998	1,018	+2%	13,800	45億6442万	-6.52%
05/29	15:00 役員人事に関するお知らせ
05/29	1,004	1,008	998	998	-1.19%	34,200	44億7475万	-8.69%
05/28	1,008	1,026	1,008	1,010	+0.1%	18,400	45億2855万	-7.93%
05/27	1,043	1,043	1,003	1,009	-1.85%	21,800	45億2407万	-8.44%
05/24	1,013	1,033	1,005	1,028	+0.98%	18,900	46億926万	-7.05%
05/23	1,070	1,076	1,013	1,018	-5.39%	47,500	45億6442万	-8.21%
05/22	1,085	1,089	1,073	1,076	-1.19%	15,000	48億2448万	-3.41%
05/21	1,104	1,113	1,087	1,089	-1.36%	14,900	48億8277万	-2.42%
05/20	1,097	1,108	1,095	1,104	-0.09%	12,500	49億5002万	-1.25%
05/17	1,101	1,107	1,099	1,105	+0.36%	7,500	49億5451万	-1.25%
05/16	1,113	1,114	1,089	1,101	-0.81%	16,100	49億3657万	-1.7%
05/15	15:00 連結子会社の異動(株式譲渡)及び特別利益の計上に関するお知らせ
05/15	15:00 2024年3月期決算短信[日本基準](連結)
05/15	15:00 減損損失(特別損失)の計上及び通期連結業績予想と実績値との差異に関するお知らせ
05/15	1,147	1,147	1,101	1,110	-0.8%	16,600	49億7692万	-0.98%
05/14	1,120	1,123	1,111	1,119	-0.18%	5,300	50億1728万	-0.09%
05/13	1,130	1,132	1,120	1,121	-0.36%	3,700	50億2625万	+0.09%
05/10	1,131	1,133	1,111	1,125	-0.44%	8,900	50億4418万	+0.54%
05/09	1,155	1,155	1,130	1,130	-2.16%	5,100	50億6660万	+1.07%
05/08	1,141	1,160	1,141	1,155	+2.21%	9,700	51億7869万	+3.4%
05/07	1,127	1,142	1,126	1,130	+1.35%	5,600	50億6660万	+1.25%
05/02	1,110	1,129	1,110	1,115	+0.45%	3,200	49億9934万	0%
05/01	1,114	1,115	1,106	1,110	0%	4,700	49億7692万	-0.8%
04/30	1,113	1,122	1,110	1,110	0%	3,700	49億7692万	-1.07%
04/26	1,119	1,119	1,106	1,110	+0.09%	4,100	49億7692万	-1.42%
04/24	15:00 上場維持基準の適合に向けた計画に基づく進捗状況(適合)について

6942 ソフィア HD

IR情報

2024/04/26～2024/09/20

IR情報＆株価推移

開示資料

決算

株式

チャート