- 8152
- 2026/10/27
- 時価
- 135億円
- PER 予
- 5.33倍
- 2010年以降
- 赤字-49.22倍
（2010-2026年） - PBR
- 0.57倍
- 2010年以降
- 0.17-0.74倍
（2010-2026年） - 配当 予
- 1.45%
- ROE 予
- 10.75%
- ROA 予
- 6.77%
- 資料
- Link
- CSV,JSON
ソマール（8152）のイベントチャート
2026/06/02～2026/10/27
イベント情報＆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 |
|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||
| 10/27 | 6,900 | 6,940 | 6,890 | 6,900 | +0.88% | 3,000 | - | -3.77% |
| 10/26 | 6,890 | 6,890 | 6,840 | 6,840 | -0.87% | 2,000 | - | -4.72% |
| 10/23 | 7,050 | 7,050 | 6,700 | 6,900 | -0.72% | 6,900 | - | -4.1% |
| 10/22 | 7,100 | 7,170 | 6,950 | 6,950 | -1.42% | 1,300 | - | -3.62% |
| 10/21 | 7,060 | 7,150 | 7,050 | 7,050 | +0.86% | 900 | - | -2.31% |
| 10/20 | 7,220 | 7,220 | 6,940 | 6,990 | -3.19% | 3,400 | - | -3.2% |
| 10/19 | 7,240 | 7,240 | 7,120 | 7,220 | -1.1% | 4,900 | - | -0.14% |
| 10/16 | 7,100 | 7,300 | 7,100 | 7,300 | +1.81% | 800 | - | +0.97% |
| 10/15 | 7,320 | 7,320 | 7,100 | 7,170 | -1.65% | 3,200 | - | -0.82% |
| 10/14 | 7,340 | 7,340 | 7,250 | 7,290 | -0.68% | 400 | - | +0.86% |
| 10/13 | 7,290 | 7,350 | 7,190 | 7,340 | +0.14% | 4,600 | - | +1.63% |
| 10/09 | 7,240 | 7,340 | 7,240 | 7,330 | -0.27% | 1,300 | - | +1.52% |
| 10/08 | 7,260 | 7,350 | 7,250 | 7,350 | -0.41% | 800 | - | +1.77% |
| 10/07 | 7,360 | 7,390 | 7,310 | 7,380 | -0.14% | 1,100 | - | +2.16% |
| 10/06 | 7,270 | 7,450 | 7,270 | 7,390 | +1.79% | 3,800 | - | +2.34% |
| 10/05 | 7,190 | 7,260 | 7,120 | 7,260 | +1.26% | 4,800 | - | +0.55% |
| 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 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) | |||||||
| 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 | （IR情報）15:30 投資単位の引下げに関する考え方及び方針等について | |||||||
| 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% |
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。
