Solvvy（7320）の株価チャート
株価
8/14
- 前日 (8/13)
- 1,563
- 始値
- 1,585
- 高値
- 1,600
- 安値
- 1,538
- 終値 +1.6%
- 1,588
- 出来高 +82.57%
- 44,000
乖離率
- 株価（5日）
移動平均値 - +2.32%
1,552 - 株価（25日）
移動平均値 - +6.58%
1,490 - 出来高（5日）
移動平均値 - +28.43%
34,260
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 1,585 | 1,600 | 1,538 | 1,588 | +1.6% | 44,000 | 190億5163万 | +6.58% | 9.97 | 3.19 |
| 08/13 | 1,563 | 1,565 | 1,530 | 1,563 | -0.06% | 24,100 | 187億5170万 | +5.18% | 9.81 | 3.14 |
| 08/12 | 1,540 | 1,594 | 1,540 | 1,564 | +2.09% | 58,900 | 187億6370万 | +5.46% | 9.82 | 3.14 |
| 08/10 | 1,503 | 1,544 | 1,503 | 1,532 | +1.12% | 26,900 | 183億7979万 | +3.58% | 9.61 | 3.08 |
| 08/07 | 1,528 | 1,536 | 1,496 | 1,515 | -0.85% | 17,400 | 181億7583万 | +2.64% | 9.51 | 3.04 |
| 08/06 | 1,499 | 1,528 | 1,497 | 1,528 | +1.93% | 13,000 | 183億3180万 | +3.66% | 9.59 | 3.07 |
| 08/05 | 1,499 | 1,522 | 1,490 | 1,499 | +0.4% | 19,100 | 179億8388万 | +2.04% | 9.41 | 3.01 |
| 08/04 | 1,500 | 1,523 | 1,480 | 1,493 | +0.95% | 62,400 | 179億1190万 | +1.98% | 9.37 | 3 |
| 08/03 | 1,520 | 1,520 | 1,477 | 1,479 | -2.63% | 19,600 | 177億4393万 | +1.44% | 9.28 | 2.97 |
| 07/31 | 1,479 | 1,536 | 1,476 | 1,519 | +1.74% | 18,400 | 182億2382万 | +4.61% | 9.53 | 3.05 |
| 07/30 | 1,412 | 1,502 | 1,404 | 1,493 | +4.33% | 30,100 | 179億1190万 | +3.25% | 9.37 | 3 |
| 07/29 | 1,431 | 1,448 | 1,397 | 1,431 | +1.2% | 83,400 | 171億6807万 | -0.63% | 8.98 | 2.87 |
| 07/28 | 1,412 | 1,421 | 1,400 | 1,414 | -1.12% | 34,600 | 169億6411万 | -1.67% | 8.87 | 2.84 |
| 07/27 | 1,401 | 1,434 | 1,401 | 1,430 | +1.85% | 22,900 | 171億5607万 | -0.56% | 8.97 | 2.87 |
| 07/24 | 1,443 | 1,443 | 1,394 | 1,404 | -3.31% | 24,200 | 168億4414万 | -2.16% | 8.81 | 2.82 |
| 07/23 | 1,460 | 1,466 | 1,432 | 1,452 | -0.82% | 16,900 | 174億2001万 | +1.18% | 9.11 | 2.92 |
| 07/22 | 1,480 | 1,488 | 1,458 | 1,464 | -0.75% | 16,200 | 175億6397万 | +2.02% | 9.19 | 2.94 |
| 07/21 | 1,500 | 1,500 | 1,464 | 1,475 | +0.34% | 18,800 | 176億9594万 | +3% | 9.26 | 2.96 |
| 07/17 | 1,472 | 1,481 | 1,435 | 1,470 | -0.81% | 36,800 | 176億3596万 | +2.87% | 9.23 | 2.95 |
| 07/16 | 1,489 | 1,505 | 1,473 | 1,482 | -1.85% | 22,400 | 177億7993万 | +3.85% | 9.3 | 2.98 |
| 07/15 | 1,506 | 1,510 | 1,482 | 1,510 | +1.62% | 16,600 | 181億1585万 | +6.04% | 9.48 | 3.03 |
| 07/14 | 1,498 | 1,500 | 1,484 | 1,486 | -0.8% | 8,500 | 178億2791万 | +4.28% | 9.33 | 2.99 |
| 07/13 | 1,480 | 1,500 | 1,476 | 1,498 | -0.13% | 17,800 | 179億7188万 | +5.12% | 9.4 | 3.01 |
| 07/10 | 1,463 | 1,502 | 1,463 | 1,500 | +2.18% | 9,000 | 179億9588万 | +5.19% | 9.41 | 3.01 |
| 07/09 | 1,470 | 1,483 | 1,441 | 1,468 | -0.74% | 12,500 | 176億1196万 | +2.73% | 9.21 | 2.95 |
| 07/08 | 1,498 | 1,505 | 1,462 | 1,479 | -0.2% | 14,600 | 177億4393万 | +3.28% | 9.28 | 2.97 |
| 07/07 | 1,481 | 1,512 | 1,473 | 1,482 | -0.13% | 32,700 | 177億7993万 | +3.13% | 9.3 | 2.98 |
| 07/06 | 1,450 | 1,484 | 1,450 | 1,484 | +1.92% | 26,900 | 178億392万 | +2.91% | 9.31 | 2.98 |
| 07/03 | 1,443 | 1,486 | 1,443 | 1,456 | +0.9% | 19,800 | 174億6800万 | +0.48% | 9.14 | 2.92 |
| 07/02 | 1,398 | 1,460 | 1,398 | 1,443 | +2.56% | 24,800 | 173億1203万 | -1.3% | 9.06 | 2.9 |
| 07/01 | 1,375 | 1,407 | 1,359 | 1,407 | +2.33% | 21,200 | 168億8013万 | -4.74% | 8.83 | 2.83 |
| 06/30 | 1,371 | 1,394 | 1,340 | 1,375 | +2.08% | 29,700 | 164億9622万 | -8.03% | 8.85 | 2.8 |
| 06/29 | 1,352 | 1,380 | 1,340 | 1,347 | +1.13% | 74,800 | 161億6030万 | -10.97% | 8.67 | 2.74 |
| 06/26 | 1,350 | 1,354 | 1,327 | 1,332 | -2.06% | 47,800 | 159億8034万 | -13.17% | 8.57 | 2.71 |
| 06/25 | 1,356 | 1,379 | 1,348 | 1,360 | +1.04% | 36,100 | 163億1626万 | -12.54% | 8.75 | 2.77 |
| 06/24 | 1,375 | 1,400 | 1,346 | 1,346 | -2.39% | 36,200 | 161億4830万 | -14.32% | 8.66 | 2.74 |
| 06/23 | 1,410 | 1,410 | 1,365 | 1,379 | -2.2% | 32,600 | 165億4421万 | -13.16% | 8.88 | 2.81 |
| 06/22 | 1,372 | 1,425 | 1,358 | 1,410 | +2.62% | 36,800 | 169億1612万 | -12.2% | 9.08 | 2.87 |
| 06/19 | 1,406 | 1,411 | 1,361 | 1,374 | -2.28% | 55,600 | 164億8422万 | -15.19% | 8.85 | 2.8 |
| 06/18 | 1,425 | 1,440 | 1,405 | 1,406 | -1.68% | 31,700 | 168億6813万 | -13.48% | 9.05 | 2.86 |
| 06/17 | 1,395 | 1,460 | 1,393 | 1,430 | +2.51% | 46,600 | 171億5607万 | -12.11% | 9.21 | 2.91 |
| 06/16 | 1,407 | 1,414 | 1,388 | 1,395 | -0.5% | 34,700 | 167億3616万 | -14.63% | 8.98 | 2.84 |
| 06/15 | 1,412 | 1,428 | 1,392 | 1,402 | -0.71% | 56,200 | 168億2015万 | -14.56% | 9.03 | 2.85 |
| 06/12 | 1,450 | 1,450 | 1,382 | 1,412 | -1.26% | 79,800 | 169億4012万 | -14.42% | 9.09 | 2.87 |
| 06/11 | 1,515 | 1,515 | 1,426 | 1,430 | -5.8% | 110,800 | 171億5607万 | -13.7% | 9.21 | 2.91 |
| 06/10 | 1,541 | 1,557 | 1,501 | 1,518 | +1.13% | 42,500 | 182億1183万 | -8.77% | 9.77 | 3.09 |
| 06/09 | 1,525 | 1,530 | 1,501 | 1,501 | -1.18% | 32,400 | 180億787万 | -9.96% | 9.66 | 3.06 |
| 06/08 | 1,544 | 1,553 | 1,509 | 1,519 | -3.43% | 55,900 | 182億2382万 | -9.1% | 9.78 | 3.09 |
| 06/05 | 1,547 | 1,604 | 1,547 | 1,573 | +2.88% | 31,000 | 188億7168万 | -6.03% | 10.13 | 3.2 |
| 06/04 | 1,598 | 1,598 | 1,528 | 1,529 | -5.21% | 76,700 | 183億4380万 | -8.72% | 9.84 | 3.11 |
| 06/03 | 1,613 | 1,624 | 1,558 | 1,613 | +0.5% | 69,500 | 193億5157万 | -3.87% | 10.38 | 3.28 |
| 06/02 | 1,661 | 1,666 | 1,601 | 1,605 | -3.31% | 95,300 | 192億5559万 | -4.41% | 10.33 | 3.27 |
| 06/01 | 1,783 | 1,802 | 1,652 | 1,660 | -6.43% | 95,500 | 199億1544万 | -1.19% | 10.69 | 3.38 |
| 05/29 | 1,827 | 1,840 | 1,774 | 1,774 | -2.9% | 55,100 | 212億8312万 | +5.6% | 11.42 | 3.61 |
| 05/28 | 1,818 | 1,856 | 1,813 | 1,827 | -1.24% | 53,600 | 219億1898万 | +9.01% | 11.76 | 3.72 |
| 05/27 | 1,842 | 1,875 | 1,810 | 1,850 | +0.82% | 50,400 | 221億9491万 | +10.78% | 11.91 | 3.77 |
| 05/26 | 1,850 | 1,851 | 1,792 | 1,835 | -1.29% | 33,200 | 220億1496万 | +10.48% | 11.81 | 3.74 |
| 05/25 | 1,880 | 1,886 | 1,807 | 1,859 | +0.05% | 73,900 | 223億289万 | +12.53% | 11.97 | 3.78 |
| 05/22 | 1,800 | 1,858 | 1,780 | 1,858 | +4.38% | 90,100 | 222億9089万 | +13.15% | 11.96 | 3.78 |
| 05/21 | 1,769 | 1,798 | 1,767 | 1,780 | +0.62% | 14,700 | 213億5511万 | +9% | 11.46 | 3.62 |
| 05/20 | 1,826 | 1,826 | 1,730 | 1,769 | -2.75% | 63,200 | 212億2314万 | +8.59% | 11.39 | 3.6 |
| 05/19 | 1,783 | 1,844 | 1,766 | 1,819 | +3% | 106,300 | 218億2300万 | +11.87% | 11.71 | 3.7 |
| 05/18 | 1,600 | 1,788 | 1,591 | 1,766 | +18.68% | 290,100 | 211億8715万 | +8.81% | 11.37 | 3.59 |
| 05/15 | 1,474 | 1,550 | 1,460 | 1,488 | +0.95% | 41,100 | 178億5191万 | -8.09% | 9.58 | 3.03 |
| 05/14 | 1,596 | 1,596 | 1,460 | 1,474 | -7.64% | 73,000 | 176億8395万 | -9.35% | 9.49 | 3 |
| 05/13 | 1,561 | 1,602 | 1,553 | 1,596 | +2.5% | 36,500 | 191億4761万 | -2.33% | 10.27 | 3.25 |
| 05/12 | 1,602 | 1,622 | 1,557 | 1,557 | -4.48% | 49,700 | 186億7972万 | -4.77% | 10.02 | 3.17 |
| 05/11 | 1,632 | 1,635 | 1,604 | 1,630 | +1.94% | 28,200 | 195億5552万 | -0.49% | 10.49 | 3.32 |
| 05/08 | 1,597 | 1,609 | 1,573 | 1,599 | +0.13% | 44,500 | 191億8360万 | -2.26% | 10.29 | 3.25 |
| 05/07 | 1,601 | 1,616 | 1,583 | 1,597 | +0.06% | 36,600 | 191億5961万 | -2.38% | 10.28 | 3.25 |
| 05/01 | 1,593 | 1,605 | 1,583 | 1,596 | -0.25% | 21,200 | 191億4761万 | -2.56% | 10.27 | 3.25 |
| 04/30 | 1,599 | 1,628 | 1,595 | 1,600 | +0.06% | 14,100 | 191億9560万 | -2.26% | 10.3 | 3.26 |
| 04/28 | 1,570 | 1,618 | 1,570 | 1,599 | +0.82% | 36,300 | 191億8360万 | -2.26% | 10.29 | 3.25 |
| 04/27 | 1,600 | 1,628 | 1,583 | 1,586 | -1.49% | 31,300 | 190億2764万 | -3% | 10.21 | 3.23 |
| 04/24 | 1,648 | 1,648 | 1,610 | 1,610 | -1.65% | 10,400 | 193億1557万 | -1.35% | 10.36 | 3.28 |
| 04/23 | 1,632 | 1,649 | 1,615 | 1,637 | +0.49% | 11,300 | 196億3950万 | +0.43% | 10.54 | 3.33 |
| 04/22 | 1,645 | 1,650 | 1,627 | 1,629 | -1.51% | 11,500 | 195億4352万 | +0.06% | 10.49 | 3.32 |
| 04/21 | 1,666 | 1,676 | 1,651 | 1,654 | -1.14% | 8,700 | 198億4345万 | +1.66% | 10.65 | 3.37 |
| 04/20 | 1,695 | 1,695 | 1,661 | 1,673 | -1.06% | 14,900 | 200億7140万 | +3.02% | 10.77 | 3.41 |
| 04/17 | 1,659 | 1,697 | 1,607 | 1,691 | +4.45% | 43,800 | 202億8735万 | +4.32% | 10.89 | 3.44 |
| 04/16 | 1,631 | 1,649 | 1,613 | 1,619 | +0.5% | 30,000 | 194億2355万 | +0.19% | 10.42 | 3.3 |
| 04/15 | 1,655 | 1,655 | 1,606 | 1,611 | -0.68% | 21,300 | 193億2757万 | -0.25% | 10.37 | 3.28 |
| 04/14 | 1,645 | 1,648 | 1,619 | 1,622 | -0.55% | 35,700 | 194億5954万 | +0.43% | 10.44 | 3.3 |
| 04/13 | 1,656 | 1,677 | 1,609 | 1,631 | -3.03% | 51,700 | 195億6752万 | +1.05% | 10.5 | 3.32 |
| 04/10 | 1,692 | 1,705 | 1,662 | 1,682 | -0.53% | 27,900 | 201億7938万 | +4.28% | 10.83 | 3.42 |
| 04/09 | 1,730 | 1,730 | 1,689 | 1,691 | -2.54% | 27,100 | 202億8735万 | +5.1% | 10.89 | 3.44 |
| 04/08 | 1,694 | 1,738 | 1,693 | 1,735 | +3.64% | 58,300 | 208億1523万 | +8.44% | 11.17 | 3.53 |
| 04/07 | 1,663 | 1,680 | 1,652 | 1,674 | +0.66% | 19,600 | 200億8340万 | +5.22% | 10.78 | 3.41 |
| 04/06 | 1,668 | 1,686 | 1,649 | 1,663 | -0.24% | 22,900 | 199億5143万 | +4.79% | 10.71 | 3.39 |
| 04/03 | 1,623 | 1,667 | 1,623 | 1,667 | +2.71% | 17,200 | 199億9942万 | +5.17% | 10.73 | 3.39 |
| 04/02 | 1,658 | 1,661 | 1,616 | 1,623 | -0.79% | 22,400 | 194億7154万 | +2.66% | 10.45 | 3.3 |
| 04/01 | 1,600 | 1,653 | 1,600 | 1,636 | +3.54% | 18,700 | 196億2750万 | +3.68% | 10.53 | 3.33 |
| 03/31 | 1,593 | 1,605 | 1,574 | 1,580 | -0.82% | 12,300 | 189億5566万 | +0.38% | 10.17 | 3.58 |
| 03/30 | 1,601 | 1,612 | 1,574 | 1,593 | -2.93% | 21,800 | 191億1162万 | +1.27% | 10.25 | 3.61 |
| 03/27 | 1,577 | 1,659 | 1,577 | 1,641 | +3.86% | 31,600 | 196億8749万 | +4.26% | 10.56 | 3.72 |
| 03/26 | 1,586 | 1,604 | 1,566 | 1,580 | -0.25% | 34,000 | 189億5566万 | +0.57% | 10.17 | 3.58 |
| 03/25 | 1,554 | 1,591 | 1,554 | 1,584 | +1.93% | 23,200 | 190億365万 | +0.89% | 10.2 | 3.59 |
| 03/24 | 1,555 | 1,577 | 1,543 | 1,554 | +2.57% | 60,000 | 186億4373万 | -1.02% | 10 | 3.52 |
| 03/23 | 1,534 | 1,534 | 1,491 | 1,515 | -3.75% | 37,100 | 181億7583万 | -2.95% | 9.75 | 3.43 |
| 03/19 | 1,569 | 1,606 | 1,561 | 1,574 | -0.82% | 24,500 | 188億8367万 | +1.09% | 10.13 | 3.57 |
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 | |
| 2018年 6月期 | 937 5,620 4/2 | 484 2,902 4/17 | 2,470,800 411,800 4/2 | 87億8125万 | 45億3437万 | +31.92% 7/23 | -13.83% 5/9 |
| 2019年 6月期 | 825 4,950 7/24 | 309 1,856 12/25 | 292,800 48,800 7/20 | 78億5317万 | 30億8411万 | +17.12% 10/18 | -35.31% 8/22 |
| 2020年 6月期 | 859 1,718 2/6 | 330 659 3/23 | 331,400 165,700 3/9 | 85億6440万 | 32億9783万 | +30.18% 5/18 | -41.16% 3/13 |
| 2021年 6月期 | 1,498 2,995 6/17 2,996 6/15 | 619 1,238 9/24 | 547,000 273,500 8/17 | 149億8787万 | 61億9532万 | +34.69% 12/2 | -12.6% 11/2 |
| 2022年 6月期 | 1,953 3,905 11/12 | 659 1,318 6/16 | 791,800 395,900 11/12 | 197億5266万 | 66億6683万 | +21.19% 9/28 | -25.08% 5/12 |
| 2023年 6月期 | 1,238 2,475 12/12 | 688 1,375 7/1 | 355,800 177,900 5/12 | 126億6779万 | 69億5516万 | +23.2% 8/16 | -13.83% 12/28 |
| 2024年 6月期 | 1,893 3,785 2/13 | 1,113 2,226 8/3 | 457,800 228,900 2/13 | 193億7276万 | 113億9333万 | +13.89% 8/16 | -16.63% 5/2 |
| 2025年 6月期 | 1,900 3,800 11/25 | 1,063 2,126 8/5 | 324,800 162,400 11/13 | 227億9478万 | 108億8150万 | +25.26% 11/22 | -26.13% 8/5 |
| 2026年 6月期 | 2,443 10/2 10/1 | 1,327 6/26 | 653,300 11/13 | 293億929万 | - | +30.01% 8/15 | -31.87% 11/20 |
| 最新 | 1,588 2026/8/14 | 44,000 | 190億5163万 | +6.58% 1,490 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 96%（1.96倍）
- 2020/12/30 vs 2019/12/30
- 40%（1.4倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- -18%（0.82倍）
- 2023/12/29 vs 2022/12/30
- 48%（1.48倍）
- 2024/12/30 vs 2023/12/29
- 9%（1.09倍）
- 2025/12/30 vs 2024/12/30
- -13%（0.87倍）
- 2026/08/14 vs 2025/12/30
- 13%（1.13倍）
- 過去安値
309円（2018/12/25） - 413%（5.13倍）
1,588円（8/14）
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。
