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
11/11	1,356	1,408	1,355	1,381	+1.84%	42,900	-	+0.51%
11/10	1,262	1,365	1,262	1,356	+6.6%	38,300	-	-1.31%
11/09	1,225	1,285	1,204	1,272	+6.09%	53,600	-	-7.49%
11/06	1,266	1,266	1,171	1,199	-9.58%	181,300	-	-13.24%
11/05	1,331	1,375	1,325	1,326	-0.3%	46,200	-	-4.6%
11/04	1,340	1,342	1,303	1,330	+0.3%	34,500	-	-4.59%
11/02	1,335	1,340	1,314	1,326	-1.27%	24,400	-	-5.22%
10/30	1,383	1,401	1,342	1,343	-3.31%	32,500	-	-4.34%
10/29	1,373	1,395	1,342	1,389	+0.73%	48,700	-	-1.42%
10/28	1,394	1,399	1,372	1,379	+0.73%	22,600	-	-2.34%
10/27	1,395	1,395	1,363	1,369	+0.29%	14,600	-	-3.32%
10/26	1,408	1,410	1,365	1,365	-2.71%	22,500	-	-3.81%
10/23	1,398	1,418	1,391	1,403	-1.34%	16,100	-	-1.41%
10/22	1,420	1,453	1,420	1,422	+0.49%	14,000	-	-0.14%
10/21	1,422	1,428	1,397	1,415	+1.65%	112,000	-	-0.49%
10/20	1,432	1,432	1,390	1,392	-1.97%	17,500	-	-2.11%
10/19	1,406	1,428	1,406	1,420	+0.35%	9,600	-	-0.21%
10/16	1,401	1,434	1,398	1,415	+0.71%	26,800	-	-0.56%
10/15	1,416	1,427	1,396	1,405	-2.63%	10,800	-	-1.4%
10/14	1,433	1,458	1,416	1,443	+1.98%	34,600	-	+0.98%
10/13	1,406	1,446	1,406	1,415	+0.93%	19,900	-	-1.05%
10/09	1,375	1,405	1,375	1,402	+1.37%	9,500	-	-2.09%
10/08	1,402	1,402	1,378	1,383	-1.36%	9,700	-	-3.62%
10/07	1,410	1,413	1,401	1,402	0%	13,000	-	-2.5%
10/06	1,383	1,410	1,383	1,402	+1.23%	13,900	-	-2.57%
10/05	1,390	1,395	1,385	1,385	0%	21,600	-	-3.95%
10/02	1,420	1,420	1,384	1,385	-2.88%	30,300	-	-4.02%
10/01	1,427	1,444	1,408	1,426	+0.78%	17,300	-	-1.31%
09/30	（IR情報）15:30 事業計画及び成長可能性に関する事項
09/30	1,421	1,423	1,410	1,415	-0.35%	12,800	-	-2.21%
09/29	1,434	1,434	1,415	1,420	-1.53%	16,200	-	-2%
09/28	1,457	1,470	1,436	1,442	-0.96%	10,300	-	-0.48%
09/25	1,468	1,485	1,456	1,456	-0.75%	18,100	-	+0.69%
09/24	1,491	1,491	1,467	1,467	-1.15%	19,100	-	+1.52%
09/18	1,476	1,494	1,460	1,484	+1.57%	13,100	-	+2.91%
09/17	1,463	1,488	1,460	1,461	+0.21%	24,400	-	+1.04%
09/16	1,451	1,479	1,451	1,458	+0.76%	18,200	-	+0.55%
09/15	（IR情報）16:00 株式会社ジャックスとの資本業務提携及び第三者割当による自己株式の処分に関するお知らせ
09/15	（IR情報）16:00 執行役員の役位の新設及び執行役員人事に関するお知らせ
09/15	1,433	1,449	1,425	1,447	+1.12%	18,400	-	-0.48%
09/14	1,376	1,436	1,368	1,431	+3.7%	21,300	-	-1.85%
09/11	1,389	1,395	1,374	1,380	-1.99%	22,100	-	-5.54%
09/10	1,415	1,422	1,402	1,408	-0.49%	10,000	-	-4.02%
09/09	1,429	1,429	1,406	1,415	-1.12%	15,800	-	-3.81%
09/08	1,458	1,470	1,431	1,431	-2.79%	22,500	-	-2.92%
09/07	1,486	1,486	1,456	1,472	-0.94%	16,800	-	-0.27%
09/04	1,480	1,500	1,475	1,486	+0.54%	26,500	-	+0.54%
09/03	1,472	1,495	1,464	1,478	+1.09%	31,400	-	0%
09/02	1,452	1,473	1,430	1,462	-1.15%	67,400	-	-0.95%
09/01	1,453	1,484	1,447	1,479	+1.51%	45,400	-	+0.34%
08/31	1,440	1,465	1,425	1,457	+1.18%	46,700	-	-1.02%
08/28	1,434	1,475	1,423	1,440	-0.96%	116,800	-	-2.04%
08/27	（IR情報）16:10 2026年6月期決算発表後に投資家の皆様より寄せられたご質問及び回答内容公開のお知らせ
08/27	（5%ルール）安達慶高（5.17%）マイティ・キャピタル・マネジメント（8.34%）
08/27	1,420	1,454	1,410	1,454	+2.83%	26,800	-	-1.09%
08/26	1,437	1,459	1,413	1,414	-2.75%	59,700	-	-3.87%
08/25	1,450	1,454	1,432	1,454	-0.68%	34,500	-	-1.29%
08/24	1,457	1,470	1,446	1,464	+0.62%	22,000	-	-0.68%
08/21	1,425	1,464	1,425	1,455	+1.61%	35,800	-	-1.36%
08/20	1,379	1,432	1,372	1,432	+4.3%	40,200	-	-3.05%
08/19	1,398	1,398	1,360	1,373	-3.04%	63,700	-	-7.17%
08/18	1,425	1,435	1,400	1,416	+1.51%	85,400	-	-4.58%
08/17	1,372	1,424	1,371	1,395	-12.15%	193,200	-	-6.19%
08/14	（IR情報）15:31 2026年6月期決算短信[日本基準](連結)
08/14	（IR情報）15:31 2026年6月期決算説明資料
08/14	1,585	1,600	1,538	1,588	+1.6%	44,000	-	+6.58%
08/13	1,563	1,565	1,530	1,563	-0.06%	24,100	-	+5.18%
08/12	1,540	1,594	1,540	1,564	+2.09%	58,900	-	+5.46%
08/10	1,503	1,544	1,503	1,532	+1.12%	26,900	-	+3.58%
08/07	1,528	1,536	1,496	1,515	-0.85%	17,400	-	+2.64%
08/06	1,499	1,528	1,497	1,528	+1.93%	13,000	-	+3.66%
08/05	1,499	1,522	1,490	1,499	+0.4%	19,100	-	+2.04%
08/04	1,500	1,523	1,480	1,493	+0.95%	62,400	-	+1.98%
08/03	1,520	1,520	1,477	1,479	-2.63%	19,600	-	+1.44%
07/31	1,479	1,536	1,476	1,519	+1.74%	18,400	-	+4.61%
07/30	1,412	1,502	1,404	1,493	+4.33%	30,100	-	+3.25%
07/29	1,431	1,448	1,397	1,431	+1.2%	83,400	-	-0.63%
07/28	1,412	1,421	1,400	1,414	-1.12%	34,600	-	-1.67%
07/27	1,401	1,434	1,401	1,430	+1.85%	22,900	-	-0.56%
07/24	1,443	1,443	1,394	1,404	-3.31%	24,200	-	-2.16%
07/23	1,460	1,466	1,432	1,452	-0.82%	16,900	-	+1.18%
07/22	1,480	1,488	1,458	1,464	-0.75%	16,200	-	+2.02%
07/21	1,500	1,500	1,464	1,475	+0.34%	18,800	-	+3%
07/17	1,472	1,481	1,435	1,470	-0.81%	36,800	-	+2.87%
07/16	1,489	1,505	1,473	1,482	-1.85%	22,400	-	+3.85%
07/15	1,506	1,510	1,482	1,510	+1.62%	16,600	-	+6.04%
07/14	1,498	1,500	1,484	1,486	-0.8%	8,500	-	+4.28%
07/13	（自社株買い）取締役会(2026年5月21日)での決議状況(取得期間2026年2月16日～2026年6月30日)
07/13	1,480	1,500	1,476	1,498	-0.13%	17,800	-	+5.12%
07/10	1,463	1,502	1,463	1,500	+2.18%	9,000	-	+5.19%
07/09	1,470	1,483	1,441	1,468	-0.74%	12,500	-	+2.73%
07/08	1,498	1,505	1,462	1,479	-0.2%	14,600	-	+3.28%
07/07	1,481	1,512	1,473	1,482	-0.13%	32,700	-	+3.13%
07/06	1,450	1,484	1,450	1,484	+1.92%	26,900	-	+2.91%
07/03	1,443	1,486	1,443	1,456	+0.9%	19,800	-	+0.48%
07/02	1,398	1,460	1,398	1,443	+2.56%	24,800	-	-1.3%
07/01	1,375	1,407	1,359	1,407	+2.33%	21,200	-	-4.74%
06/30	1,371	1,394	1,340	1,375	+2.08%	29,700	-	-8.03%
06/29	1,352	1,380	1,340	1,347	+1.13%	74,800	-	-10.97%
06/26	1,350	1,354	1,327	1,332	-2.06%	47,800	-	-13.17%
06/25	1,356	1,379	1,348	1,360	+1.04%	36,100	-	-12.54%
06/24	（IR情報）16:00 自己株式の取得状況及び取得終了に関するお知らせ
06/24	1,375	1,400	1,346	1,346	-2.39%	36,200	-	-14.32%
06/23	1,410	1,410	1,365	1,379	-2.2%	32,600	-	-13.16%
06/22	1,372	1,425	1,358	1,410	+2.62%	36,800	-	-12.2%
06/19	1,406	1,411	1,361	1,374	-2.28%	55,600	-	-15.19%
06/18	1,425	1,440	1,405	1,406	-1.68%	31,700	-	-13.48%
06/17	1,395	1,460	1,393	1,430	+2.51%	46,600	-	-12.11%
06/16	1,407	1,414	1,388	1,395	-0.5%	34,700	-	-14.63%
06/12	（自社株買い）取締役会(2026年2月13日)での決議状況(取得期間2026年2月16日～2026年5月31日)

Solvvy（7320）のイベントチャート

2026/06/16～2026/11/11

イベント情報＆株価推移

開示資料

決算

株式

チャート