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
09/29	1,112	1,112	1,101	1,102	-2.82%	900	-	-0.99%
09/28	1,130	1,134	1,119	1,134	+0.35%	500	-	+1.98%
09/25	1,117	1,130	1,117	1,130	+0.53%	700	-	+1.8%
09/24	1,095	1,129	1,095	1,124	+2.65%	2,700	-	+1.35%
09/18	1,093	1,095	1,093	1,095	0%	700	-	-1.26%
09/17	1,092	1,102	1,092	1,095	+0.55%	7,800	-	-1.26%
09/16	1,089	1,089	1,089	1,089	+0.09%	500	-	-1.71%
09/15	1,088	1,088	1,088	1,088	+0.09%	400	-	-1.81%
09/14	1,087	1,087	1,087	1,087	-0.37%	1,700	-	-1.98%
09/11	1,100	1,100	1,087	1,091	-1.89%	2,000	-	-1.8%
09/10	1,117	1,124	1,101	1,112	-0.45%	800	-	-0.09%
09/09	1,117	1,118	1,117	1,117	-0.71%	300	-	+0.27%
09/08	1,128	1,128	1,119	1,125	+0.18%	600	-	+0.99%
09/07	1,130	1,130	1,123	1,123	-0.62%	1,500	-	+0.72%
09/04	1,123	1,130	1,123	1,130	+0.36%	300	-	+1.25%
09/03	1,130	1,130	1,121	1,126	0%	1,100	-	+0.9%
09/02	1,119	1,126	1,119	1,126	+0.63%	700	-	+1.08%
09/01	1,130	1,130	1,119	1,119	-1.15%	500	-	+0.54%
08/31	1,128	1,135	1,123	1,132	+0.35%	4,600	-	+1.71%
08/28	1,128	1,128	1,127	1,128	-0.7%	2,100	-	+1.62%
08/27	1,122	1,139	1,122	1,136	+1.34%	4,800	-	+2.34%
08/26	1,107	1,122	1,098	1,121	+1.82%	3,000	-	+1.17%
08/25	1,098	1,101	1,098	1,101	+0.27%	300	-	-0.45%
08/24	1,093	1,098	1,093	1,098	-0.18%	1,500	-	-0.72%
08/21	1,080	1,100	1,080	1,100	+1.85%	2,400	-	-0.54%
08/20	1,074	1,098	1,074	1,080	+0.56%	700	-	-2.53%
08/19	1,101	1,123	1,068	1,074	-3.68%	2,700	-	-3.16%
08/18	1,121	1,125	1,115	1,115	+0.54%	1,400	-	+0.36%
08/17	1,093	1,109	1,093	1,109	+1.46%	1,400	-	-0.27%
08/14	1,085	1,111	1,085	1,093	+0.74%	1,400	-	-1.71%
08/13	1,084	1,097	1,080	1,085	+0.46%	2,100	-	-2.52%
08/12	1,090	1,121	1,072	1,080	-3.57%	6,500	-	-3.05%
08/10	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
08/10	1,140	1,140	1,110	1,120	-1.75%	3,800	-	+0.54%
08/07	1,119	1,140	1,119	1,140	+0.8%	700	-	+2.52%
08/06	1,131	1,150	1,131	1,131	0%	500	-	+1.98%
08/05	1,131	1,131	1,131	1,131	-0.26%	300	-	+2.35%
08/04	1,150	1,150	1,120	1,134	-0.96%	700	-	+2.9%
08/03	1,140	1,145	1,115	1,145	+0.44%	2,000	-	+4%
07/31	1,131	1,141	1,131	1,140	+0.8%	3,000	-	+3.83%
07/30	1,113	1,133	1,113	1,131	+4.43%	3,700	-	+3.1%
07/29	1,134	1,134	1,082	1,083	-1.9%	900	-	-1.01%
07/28	1,090	1,104	1,078	1,104	0%	1,400	-	+1.01%
07/27	1,079	1,105	1,079	1,104	+2.32%	1,100	-	+1.01%
07/24	（IR情報）15:30 当社の取締役及び従業員に対する譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ
07/24	1,103	1,103	1,079	1,079	-2.62%	400	-	-1.1%
07/23	1,135	1,136	1,105	1,108	+0.27%	1,400	-	+1.37%
07/22	1,073	1,105	1,073	1,105	+3.08%	700	-	+1.28%
07/21	1,100	1,109	1,072	1,072	-0.65%	2,400	-	-1.56%
07/17	1,095	1,095	1,079	1,079	-2.88%	500	-	-0.83%
07/16	1,108	1,114	1,102	1,111	-2.37%	1,100	-	+2.49%
07/15	1,093	1,138	1,086	1,138	+1.34%	500	-	+5.37%
07/14	1,110	1,140	1,110	1,123	+1.17%	1,600	-	+4.56%
07/13	1,148	1,148	1,110	1,110	-2.63%	1,500	-	+3.74%
07/10	1,112	1,140	1,112	1,140	+2.7%	500	-	+6.94%
07/09	1,101	1,110	1,101	1,110	-1.77%	300	-	+4.62%
07/08	1,111	1,130	1,100	1,130	+2.73%	1,700	-	+6.91%
07/07	1,085	1,100	1,085	1,100	+1.38%	1,000	-	+4.36%
07/06	1,081	1,130	1,081	1,085	+1.21%	5,800	-	+3.04%
07/03	1,050	1,076	1,050	1,072	+2%	500	-	+1.9%
07/02	1,047	1,051	1,047	1,051	+0.48%	1,000	-	+0.19%
07/01	（IR情報）15:30 (開示事項の経過)マクセル株式会社分割子会社の株式取得(子会社化)完了及び当該子会社の商号変更に関するお知らせ
07/01	1,050	1,050	1,034	1,046	-0.38%	1,700	-	-0.1%
06/30	1,110	1,110	1,050	1,050	-5.41%	1,800	-	+0.19%
06/29	1,080	1,110	1,080	1,110	+3.74%	700	-	+5.92%
06/26	1,110	1,115	1,070	1,070	-3.6%	2,600	-	+2.2%
06/25	（IR情報）15:30 当社の取締役及び従業員に対する譲渡制限付株式報酬としての自己株式処分に関するお知らせ
06/25	1,070	1,111	1,070	1,110	+4.82%	1,600	-	+5.71%
06/24	1,065	1,065	1,059	1,059	-1.12%	700	-	+0.57%
06/23	1,072	1,078	1,070	1,071	-1.29%	1,100	-	+1.23%
06/22	（IR情報）15:45 支配株主等に関する事項について
06/22	1,073	1,085	1,073	1,085	+1.21%	1,300	-	+2.07%
06/19	1,110	1,110	1,071	1,072	-3.42%	1,800	-	+0.56%
06/18	1,074	1,110	1,074	1,110	+3.35%	3,900	-	+3.45%
06/17	1,055	1,074	1,044	1,074	+2.29%	2,000	-	-0.56%
06/16	1,036	1,050	1,033	1,050	+1.35%	3,200	-	-3.58%
06/15	1,009	1,036	1,000	1,036	+4.02%	3,400	-	-5.9%
06/12	1,000	1,014	986	996	+0.4%	1,300	-	-10.67%
06/11	1,010	1,010	990	992	-1.78%	2,500	-	-12.06%
06/10	1,016	1,016	999	1,010	-0.1%	1,200	-	-11.25%
06/09	1,011	1,012	1,002	1,011	+1.2%	1,000	-	-11.78%
06/08	986	1,019	986	999	-1.67%	2,300	-	-13.36%
06/05	1,021	1,021	969	1,016	-0.97%	11,400	-	-12.41%
06/04	1,012	1,048	1,012	1,026	-1.54%	2,000	-	-12.01%
06/03	1,051	1,070	1,040	1,042	-2.71%	2,100	-	-11.02%
06/02	1,045	1,080	1,020	1,071	-0.37%	11,100	-	-8.85%
06/01	1,003	1,084	1,003	1,075	+7.39%	7,400	-	-8.74%
05/29	990	1,037	990	1,001	+0.81%	21,700	-	-15.24%
05/28	1,063	1,063	981	993	-6.32%	11,100	-	-16.34%
05/27	1,050	1,087	1,041	1,060	-0.47%	4,100	-	-11.15%
05/26	1,076	1,098	1,062	1,065	-1.57%	2,400	-	-11.03%
05/25	1,144	1,144	1,076	1,082	-6.32%	4,700	-	-9.83%
05/22	1,165	1,190	1,155	1,155	-1.53%	900	-	-4.07%
05/21	1,161	1,200	1,155	1,173	-1.35%	1,400	-	-2.49%
05/20	1,171	1,189	1,154	1,189	-1%	1,400	-	-1.25%
05/19	1,155	1,201	1,155	1,201	+3.98%	1,300	-	+0.08%
05/18	1,189	1,189	1,129	1,155	-6.7%	3,700	-	-3.43%
05/15	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(非連結)
05/15	1,253	1,260	1,238	1,238	-3.43%	1,600	-	+3.86%
05/14	1,283	1,330	1,270	1,282	-1.69%	4,200	-	+8.19%
05/13	1,329	1,329	1,271	1,304	-4.05%	1,600	-	+10.79%
05/12	1,395	1,395	1,312	1,359	-1.74%	5,900	-	+16.45%
05/11	1,336	1,414	1,336	1,383	+5.57%	10,200	-	+19.64%
05/08	1,258	1,310	1,258	1,310	+4.13%	3,100	-	+14.61%
05/07	1,202	1,258	1,201	1,258	+4.83%	7,900	-	+11.03%
05/01	1,194	1,222	1,194	1,200	+1.27%	3,000	-	+6.29%

ソノコム（7902）のイベントチャート

2026/05/01～2026/09/29

イベント情報＆株価推移

開示資料

決算

株式

チャート