- 8152
- 2026/10/02
- 時価
- 140億円
- PER 予
- 5.54倍
- 2010年以降
- 赤字-49.22倍
（2010-2026年） - PBR
- 0.59倍
- 2010年以降
- 0.17-0.74倍
（2010-2026年） - 配当 予
- 1.39%
- ROE 予
- 10.75%
- ROA 予
- 6.77%
- 資料
- Link
- CSV,JSON
ソマール（8152）の株価チャート
株価
10/2
- 前日 (10/1)
- 7,140
- 始値
- 7,140
- 高値
- 7,170
- 安値
- 7,120
- 終値 +0.42%
- 7,170
- 出来高 -78.57%
- 600
乖離率
- 株価（5日）
移動平均値 - -0.08%
7,176 - 株価（25日）
移動平均値 - -0.72%
7,222 - 出来高（5日）
移動平均値 - -53.13%
1,280
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 7,140 | 7,170 | 7,120 | 7,170 | +0.42% | 600 | - | -0.72% | - | - |
| 10/01 | 7,160 | 7,210 | 7,140 | 7,140 | -0.56% | 2,800 | - | -1.26% | - | - |
| 09/30 | 7,150 | 7,180 | 7,140 | 7,180 | -0.14% | 1,100 | - | -0.86% | - | - |
| 09/29 | 7,190 | 7,190 | 7,190 | 7,190 | -0.14% | 600 | - | -0.81% | - | - |
| 09/28 | 7,200 | 7,250 | 7,200 | 7,200 | 0% | 1,300 | - | -0.81% | - | - |
| 09/25 | 7,280 | 7,330 | 7,200 | 7,200 | -0.96% | 3,300 | - | -0.88% | - | - |
| 09/24 | 7,240 | 7,270 | 7,110 | 7,270 | +2.11% | 1,300 | - | -0.18% | - | - |
| 09/18 | 7,130 | 7,250 | 7,020 | 7,120 | 0% | 3,700 | - | -2.41% | - | - |
| 09/17 | 7,150 | 7,220 | 7,120 | 7,120 | 0% | 900 | - | -2.55% | - | - |
| 09/16 | 7,130 | 7,190 | 7,120 | 7,120 | -1.79% | 700 | - | -2.61% | - | - |
| 09/15 | 7,150 | 7,250 | 7,150 | 7,250 | -0.55% | 1,100 | - | -0.92% | - | - |
| 09/14 | 7,050 | 7,290 | 7,010 | 7,290 | +2.68% | 1,600 | - | -0.78% | - | - |
| 09/11 | 7,060 | 7,150 | 7,060 | 7,100 | -0.84% | 1,400 | - | -3.6% | - | - |
| 09/10 | 7,160 | 7,160 | 7,140 | 7,160 | -0.56% | 600 | - | -3.14% | - | - |
| 09/09 | 7,210 | 7,230 | 7,190 | 7,200 | -0.41% | 1,100 | - | -2.93% | - | - |
| 09/08 | 7,270 | 7,300 | 7,220 | 7,230 | -0.69% | 3,300 | - | -2.78% | - | - |
| 09/07 | 7,190 | 7,280 | 7,190 | 7,280 | +1.96% | 2,200 | - | -2.36% | - | - |
| 09/04 | 7,150 | 7,190 | 7,120 | 7,140 | 0% | 900 | - | -4.42% | - | - |
| 09/03 | 7,320 | 7,320 | 7,130 | 7,140 | -1.92% | 3,300 | - | -4.67% | - | - |
| 09/02 | 7,290 | 7,320 | 7,220 | 7,280 | -1.62% | 4,400 | - | -2.99% | - | - |
| 09/01 | 7,370 | 7,420 | 7,350 | 7,400 | +0.27% | 2,900 | - | -1.48% | - | - |
| 08/31 | 7,390 | 7,390 | 7,270 | 7,380 | +0.82% | 2,900 | - | -1.89% | - | - |
| 08/28 | 7,390 | 7,390 | 7,250 | 7,320 | -0.68% | 1,700 | - | -2.87% | - | - |
| 08/27 | 7,350 | 7,370 | 7,310 | 7,370 | +0.82% | 1,100 | - | -2.36% | - | - |
| 08/26 | 7,390 | 7,390 | 7,310 | 7,310 | -1.08% | 400 | - | -3.31% | - | - |
| 08/25 | 7,440 | 7,440 | 7,270 | 7,390 | -0.4% | 1,000 | - | -2.42% | - | - |
| 08/24 | 7,350 | 7,420 | 7,270 | 7,420 | +0.95% | 2,500 | - | -1.98% | - | - |
| 08/21 | 7,350 | 7,370 | 7,150 | 7,350 | -1.08% | 3,600 | - | -3.15% | - | - |
| 08/20 | 7,370 | 7,450 | 7,360 | 7,430 | +1.36% | 1,200 | - | -2.37% | - | - |
| 08/19 | 7,550 | 7,550 | 7,280 | 7,330 | -4.43% | 3,400 | - | -3.76% | - | - |
| 08/18 | 7,670 | 7,670 | 7,670 | 7,670 | +0.92% | 300 | - | +0.6% | - | - |
| 08/17 | 7,530 | 7,630 | 7,500 | 7,600 | +2.98% | 2,700 | - | -0.28% | - | - |
| 08/14 | 7,330 | 7,390 | 7,230 | 7,380 | +1.93% | 5,800 | - | -3.21% | - | - |
| 08/13 | 7,280 | 7,350 | 7,220 | 7,240 | -0.41% | 11,300 | - | -5.16% | - | - |
| 08/12 | 7,400 | 7,470 | 7,230 | 7,270 | -9.13% | 19,900 | - | -4.95% | - | - |
| 08/10 | 7,880 | 8,100 | 7,860 | 8,000 | +3.49% | 10,400 | - | +4.28% | - | - |
| 08/07 | 7,700 | 7,800 | 7,700 | 7,730 | -0.77% | 2,400 | - | +0.78% | - | - |
| 08/06 | 7,790 | 7,790 | 7,790 | 7,790 | +0.26% | 100 | - | +1.63% | - | - |
| 08/05 | 7,790 | 7,790 | 7,720 | 7,770 | +0.78% | 1,800 | - | +1.73% | - | - |
| 08/04 | 7,730 | 7,730 | 7,670 | 7,710 | +0.26% | 1,800 | - | +1.26% | - | - |
| 08/03 | 7,670 | 7,740 | 7,670 | 7,690 | +0.52% | 1,100 | - | +1.29% | - | - |
| 07/31 | 7,730 | 7,780 | 7,600 | 7,650 | +0.26% | 2,000 | - | +1.11% | - | - |
| 07/30 | 7,440 | 7,630 | 7,440 | 7,630 | +1.73% | 700 | - | +1.09% | - | - |
| 07/29 | 7,500 | 7,650 | 7,450 | 7,500 | +0.67% | 2,400 | - | -0.36% | - | - |
| 07/28 | 7,770 | 7,770 | 7,450 | 7,450 | -2.99% | 2,800 | - | -0.83% | - | - |
| 07/27 | 7,860 | 7,860 | 7,680 | 7,680 | -0.39% | 1,800 | - | +2.26% | - | - |
| 07/24 | 7,920 | 7,920 | 7,650 | 7,710 | +1.05% | 2,400 | - | +2.8% | - | - |
| 07/23 | 7,700 | 7,700 | 7,630 | 7,630 | -0.52% | 400 | - | +1.95% | - | - |
| 07/22 | 7,660 | 7,730 | 7,650 | 7,670 | +0.52% | 1,300 | - | +2.66% | - | - |
| 07/21 | 7,470 | 7,690 | 7,470 | 7,630 | +4.23% | 800 | - | +2.35% | - | - |
| 07/17 | 7,800 | 7,850 | 7,320 | 7,320 | -7.34% | 4,300 | - | -1.59% | - | - |
| 07/16 | 7,870 | 7,900 | 7,870 | 7,900 | +0.51% | 200 | - | +6.33% | - | - |
| 07/15 | 7,650 | 7,860 | 7,650 | 7,860 | +3.42% | 2,000 | - | +6.32% | - | - |
| 07/14 | 7,520 | 7,650 | 7,520 | 7,600 | +1.06% | 1,000 | - | +3.06% | - | - |
| 07/13 | 7,590 | 7,590 | 7,370 | 7,520 | -0.92% | 1,300 | - | +1.98% | - | - |
| 07/10 | 7,710 | 7,760 | 7,590 | 7,590 | -1.43% | 1,500 | - | +3.05% | - | - |
| 07/09 | 7,640 | 7,700 | 7,530 | 7,700 | +1.32% | 1,100 | - | +4.55% | - | - |
| 07/08 | 7,600 | 7,600 | 7,600 | 7,600 | -0.26% | 200 | - | +3.42% | - | - |
| 07/07 | 7,900 | 7,900 | 7,600 | 7,620 | -3.05% | 3,900 | - | +3.76% | - | - |
| 07/06 | 7,950 | 7,950 | 7,860 | 7,860 | -1.13% | 2,100 | - | +7.11% | - | - |
| 07/03 | 7,610 | 7,950 | 7,610 | 7,950 | +4.74% | 3,700 | - | +8.43% | - | - |
| 07/02 | 7,270 | 7,780 | 7,270 | 7,590 | +6.6% | 10,000 | - | +3.49% | - | - |
| 07/01 | 7,190 | 7,250 | 7,120 | 7,120 | -0.7% | 1,900 | - | -3.02% | - | - |
| 06/30 | 7,170 | 7,170 | 7,170 | 7,170 | +0.28% | 500 | - | -2.74% | - | - |
| 06/29 | 7,170 | 7,250 | 7,150 | 7,150 | +1.42% | 1,900 | - | -3.46% | - | - |
| 06/26 | 7,350 | 7,350 | 7,050 | 7,050 | -2.08% | 2,600 | - | -5.22% | - | - |
| 06/25 | 7,140 | 7,310 | 7,140 | 7,200 | +1.41% | 1,900 | - | -3.82% | - | - |
| 06/24 | 7,090 | 7,240 | 7,000 | 7,100 | -0.56% | 4,200 | - | -5.33% | - | - |
| 06/23 | 7,340 | 7,390 | 7,100 | 7,140 | -3.25% | 2,900 | - | -4.85% | - | - |
| 06/22 | 7,560 | 7,560 | 7,360 | 7,380 | -0.94% | 1,900 | - | -1.78% | - | - |
| 06/19 | 7,450 | 7,520 | 7,430 | 7,450 | +1.92% | 3,100 | - | -0.32% | - | - |
| 06/18 | 7,400 | 7,470 | 7,310 | 7,310 | +0.14% | 3,800 | - | -1.1% | - | - |
| 06/17 | 7,300 | 7,300 | 7,300 | 7,300 | +0.55% | 1,200 | - | -0.16% | - | - |
| 06/16 | 7,200 | 7,350 | 7,100 | 7,260 | +0.83% | 2,200 | - | +0.39% | - | - |
| 06/15 | 7,220 | 7,250 | 7,000 | 7,200 | +1.12% | 1,600 | - | +0.56% | - | - |
| 06/12 | 7,090 | 7,220 | 7,050 | 7,120 | +1.86% | 1,500 | - | +0.48% | - | - |
| 06/11 | 7,220 | 7,220 | 6,890 | 6,990 | -5.28% | 5,600 | - | -0.43% | - | - |
| 06/10 | 7,500 | 7,500 | 7,300 | 7,380 | -2.77% | 1,600 | - | +5.97% | - | - |
| 06/09 | 7,450 | 7,600 | 7,430 | 7,590 | +3.97% | 1,300 | - | +10.16% | - | - |
| 06/08 | 7,290 | 7,360 | 7,240 | 7,300 | -3.82% | 2,100 | - | +7.24% | - | - |
| 06/05 | 7,330 | 7,590 | 7,250 | 7,590 | +3.83% | 2,500 | - | +12.63% | - | - |
| 06/04 | 7,480 | 7,630 | 7,310 | 7,310 | -2.27% | 2,200 | - | +9.79% | - | - |
| 06/03 | 7,300 | 7,500 | 7,230 | 7,480 | +0.4% | 2,200 | - | +13.61% | - | - |
| 06/02 | 7,690 | 7,690 | 7,070 | 7,450 | -3.62% | 2,800 | - | +14.47% | - | - |
| 06/01 | 8,000 | 8,000 | 7,620 | 7,730 | -3.38% | 1,600 | - | +20.11% | - | - |
| 05/29 | 7,550 | 8,000 | 7,530 | 8,000 | +2.96% | 5,300 | - | +25.94% | - | - |
| 05/28 | 7,790 | 7,790 | 7,770 | 7,770 | -1.4% | 1,200 | - | +24.12% | - | - |
| 05/27 | 7,780 | 8,100 | 7,500 | 7,880 | -1.62% | 11,600 | - | +27.59% | - | - |
| 05/26 | 7,970 | 8,120 | 7,670 | 8,010 | +0.5% | 7,900 | - | +31.53% | - | - |
| 05/25 | 8,100 | 8,230 | 7,810 | 7,970 | -3.16% | 7,400 | - | +32.88% | - | - |
| 05/22 | 7,490 | 8,530 | 7,450 | 8,230 | +8.86% | 15,300 | - | +39.3% | - | - |
| 05/21 | 7,250 | 7,600 | 7,060 | 7,560 | +5% | 11,600 | - | +30.25% | - | - |
| 05/20 | 7,390 | 7,390 | 6,800 | 7,200 | -2.44% | 31,200 | - | +25.48% | - | - |
| 05/19 | 7,380 | 7,380 | 6,750 | 7,380 | +15.67% | 59,800 | - | +29.77% | - | - |
| 05/18 | 6,380 | 6,380 | 6,380 | 6,380 | +18.59% | 3,900 | - | +13.32% | - | - |
| 05/15 | 5,390 | 5,410 | 5,260 | 5,380 | +0.94% | 2,400 | - | -4.03% | - | - |
| 05/14 | 5,300 | 5,340 | 5,250 | 5,330 | +0.38% | 11,200 | - | -5.24% | - | - |
| 05/13 | 5,420 | 5,420 | 5,310 | 5,310 | -2.75% | 6,100 | - | -5.85% | - | - |
| 05/12 | 5,360 | 5,460 | 5,350 | 5,460 | +1.87% | 2,400 | - | -3.47% | - | - |
| 05/11 | 5,460 | 5,470 | 5,360 | 5,360 | -1.83% | 2,400 | - | -5.38% | - | - |
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 | |
| 2007年 3月期 | 8,040 804 4/4 | 4,140 414 11/22 | 14,600 146,000 7/28 | - | - | +7.06% 12/21 | -22.91% 7/28 |
| 2008年 3月期 | 5,040 504 7/18 | 2,670 267 1/23 | 51,000 510,000 1/23 | - | - | +6.46% 11/15 | -26.1% 1/23 |
| 2009年 3月期 | 3,030 303 5/13 | 1,570 157 10/10 | 3,000 30,000 7/3 30,000 5/22 | - | - | +20.07% 5/27 | -34.26% 10/10 |
| 2010年 3月期 | 2,540 254 6/12 | 1,630 163 5/15 | 9,900 99,000 10/21 | - | - | +22.07% 6/12 | -15.31% 10/5 |
| 2011年 3月期 | 2,540 254 4/28 254 4/27 | 1,910 191 11/1 | 3,600 36,000 12/13 | 49億7509万 | 37億4111万 | +10.95% 1/14 | -14.74% 3/16 |
| 2012年 3月期 | 2,360 236 6/22 236 6/15 他2件 | 1,850 185 12/1 | 3,000 30,000 5/16 | 46億2253万 | 36億2359万 | +5.64% 3/21 | -11.45% 5/21 |
| 2013年 3月期 | 2,240 224 3/26 | 1,610 161 10/19 161 10/18 他2件 | 9,800 98,000 3/25 | 43億8748万 | 31億5350万 | +11.24% 3/26 | -10.42% 5/22 |
| 2014年 3月期 | 2,250 225 5/15 | 1,870 187 4/2 | 6,100 61,000 7/5 | 44億707万 | 36億6276万 | +6.37% 5/14 | -13.42% 5/16 |
| 2015年 3月期 | 2,950 295 9/19 | 1,600 160 8/19 | 488,400 4,884,000 9/19 | 57億7826万 | 31億3397万 | +39.42% 9/25 | -12.49% 10/21 |
| 2016年 3月期 | 3,000 300 3/11 | 1,690 169 2/12 | 679,000 6,790,000 8/10 | 58億7620万 | 33億1026万 | +27.99% 3/10 | -22.76% 2/12 |
| 2017年 3月期 | 2,310 231 5/13 231 5/11 | 1,610 161 6/24 | 85,500 855,000 10/4 | 45億2467万 | 31億5356万 | +8.67% 1/11 | -12.44% 5/18 |
| 2018年 3月期 | 4,500 1/25 | 1,810 181 5/16 | 451,800 4,518,000 8/7 | 88億1430万 | 35億4531万 | +34.94% 8/31 | -21.73% 4/6 |
| 2019年 3月期 | 3,090 8/28 | 1,621 12/25 | 37,200 5/16 | 60億5248万 | 31億7510万 | +18.2% 8/21 | -26.06% 12/25 |
| 2020年 3月期 | 1,980 4/25 | 1,090 3/13 | 17,600 3/10 | 38億7829万 | 21億3502万 | +8.23% 12/13 | -33.33% 3/13 |
| 2021年 3月期 | 1,992 12/4 | 1,252 4/6 4/3 他2件 | 34,000 12/4 | 39億179万 | 24億5233万 | +14.75% 5/21 | -6.86% 4/20 |
| 2022年 3月期 | 2,219 9/24 | 1,757 5/6 4/20 | 14,700 11/4 | 43億4643万 | 34億4149万 | +13.41% 9/27 | -4.87% 12/2 |
| 2023年 3月期 | 2,080 3/10 3/9 他2件 | 1,765 5/18 | 12,900 12/22 | 40億7416万 | 34億5716万 | +7.82% 3/9 | -3.93% 5/17 |
| 2024年 3月期 | 4,035 3/21 | 1,962 5/17 | 54,400 12/12 | 79億349万 | 38億4303万 | +13.83% 11/20 | -7.36% 5/17 |
| 2025年 3月期 | 7,670 3/10 | 3,030 8/5 | 48,000 9/4 | 150億2348万 | 59億3496万 | +21.54% 8/30 | -28.43% 8/5 |
| 2026年 3月期 | 6,930 2/27 | 4,735 4/7 | 36,600 10/16 | 135億7402万 | 92億7460万 | +13.63% 2/26 | -9.81% 3/23 |
| 最新 | 7,170 2026/10/2 | 600 | 140億4412万 | -0.72% 7,222 | |||
年間値上がり率
- 1989/12/29 vs 1988/12/28
- 25%（1.25倍）
- 1990/12/27 vs 1989/12/29
- -23%（0.77倍）
- 1991/12/27 vs 1990/12/27
- -17%（0.83倍）
- 1992/12/29 vs 1991/12/27
- -53%（0.47倍）
- 1993/12/30 vs 1992/12/29
- 35%（1.35倍）
- 1994/12/28 vs 1993/12/30
- 13%（1.13倍）
- 1995/12/27 vs 1994/12/28
- -5%（0.95倍）
- 1996/12/26 vs 1995/12/27
- -15%（0.85倍）
- 1997/12/30 vs 1996/12/26
- -62%（0.38倍）
- 1998/12/30 vs 1997/12/30
- 0%（1倍）
- 1999/12/28 vs 1998/12/30
- 9%（1.09倍）
- 2000/12/29 vs 1999/12/28
- 3%（1.03倍）
- 2001/12/27 vs 2000/12/29
- -17%（0.83倍）
- 2002/12/30 vs 2001/12/27
- -43%（0.57倍）
- 2003/12/30 vs 2002/12/30
- 44%（1.44倍）
- 2004/12/30 vs 2003/12/30
- 87%（1.87倍）
- 2005/12/30 vs 2004/12/30
- 144%（2.44倍）
- 2006/12/29 vs 2005/12/30
- -41%（0.59倍）
- 2007/12/28 vs 2006/12/29
- -16%（0.84倍）
- 2008/12/25 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/25
- 23%（1.23倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/26 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/26
- -8%（0.92倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- -17%（0.83倍）
- 2015/12/30 vs 2014/12/30
- 36%（1.36倍）
- 2016/12/30 vs 2015/12/30
- -18%（0.82倍）
- 2017/12/29 vs 2016/12/30
- 104%（2.04倍）
- 2018/12/28 vs 2017/12/29
- -52%（0.48倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 20%（1.2倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 55%（1.55倍）
- 2024/12/30 vs 2023/12/29
- 104%（2.04倍）
- 2025/12/30 vs 2024/12/30
- 2%（1.02倍）
- 2026/10/02 vs 2025/12/30
- 24%（1.24倍）
- 過去安値
1,060円（2003/04/11） - 576%（6.76倍）
7,170円（10/2）
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。
