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
10/06	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%
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	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
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%

ソマール（8152）のイベントチャート

2026/05/13～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート