日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/26	3,910	3,975	3,810	3,975	-0.13%	4,300	77億8596万	+1.48%
04/25	3,990	3,990	3,930	3,980	-0.38%	800	77億9576万	+1.79%
04/24	3,870	3,995	3,870	3,995	+3.5%	2,700	78億2514万	+2.36%
04/23	3,930	3,930	3,770	3,860	-1.78%	6,500	75億6071万	-0.95%
04/22	3,965	3,965	3,890	3,930	-0.88%	4,300	76億9782万	+1.11%
04/19	4,000	4,000	3,880	3,965	-0.63%	2,800	77億6638万	+2.32%
04/18	3,910	3,990	3,855	3,990	+2.05%	2,100	78億1534万	+3.37%
04/17	3,970	3,970	3,900	3,910	-1.64%	3,400	76億5864万	+1.77%
04/16	4,020	4,035	3,975	3,975	-0.87%	2,900	77億8596万	+3.95%
04/15	4,035	4,060	3,985	4,010	-0.74%	2,300	78億5452万	+5.5%
04/12	4,050	4,095	4,010	4,040	-0.49%	2,300	79億1328万	+6.77%
04/11	4,090	4,150	4,060	4,060	+1%	2,300	79億5246万	+7.78%
04/10	4,120	4,120	4,020	4,020	-1.95%	2,800	78億7411万	+7.14%
04/09	3,970	4,110	3,970	4,100	+3.8%	6,500	80億3080万	+9.65%
04/08	3,945	3,950	3,855	3,950	+0.77%	2,000	77億3699万	+6.1%
04/05	3,860	3,930	3,860	3,920	+0.26%	2,800	76億7823万	+5.55%
04/04	3,910	3,980	3,910	3,910	+1.82%	3,300	76億5864万	+5.5%
04/03	3,835	3,860	3,825	3,840	-1.03%	1,700	75億2153万	+3.84%
04/02	3,880	3,880	3,805	3,880	+0.65%	3,700	75億9988万	+5.15%
04/01	3,730	3,980	3,730	3,855	+3.77%	8,000	75億5091万	+4.76%
03/29	3,705	3,730	3,705	3,715	+0.27%	1,200	72億7669万	+1.14%
03/28	3,750	3,750	3,670	3,705	-1.2%	2,000	72億5710万	+0.93%
03/27	3,775	3,795	3,730	3,750	-0.66%	1,900	73億4525万	+2.18%
03/26	3,820	3,860	3,770	3,775	-1.31%	3,700	73億9422万	+3%
03/25	3,820	3,950	3,820	3,825	+1.19%	10,300	74億9215万	+4.82%
03/22	3,820	3,840	3,760	3,780	-1.05%	2,900	74億401万	+4.16%
03/21	3,940	4,035	3,750	3,820	-0.26%	23,500	74億8236万	+5.73%
03/19	3,590	3,830	3,590	3,830	+6.09%	12,100	75億195万	+6.71%
03/18	3,705	3,705	3,530	3,610	-1.1%	7,600	70億7102万	+1.29%
03/15	3,610	3,700	3,580	3,650	+1.96%	3,400	71億4937万	+2.87%
03/14	3,495	3,580	3,470	3,580	+1.42%	2,300	70億1226万	+1.33%
03/13	3,470	3,530	3,430	3,530	+2.02%	1,600	69億1433万	+0.28%
03/12	3,360	3,460	3,360	3,460	+1.47%	1,400	67億7721万	-1.37%
03/11	3,565	3,565	3,390	3,410	-4.88%	8,100	66億7928万	-2.57%
03/08	3,605	3,630	3,585	3,585	-0.55%	2,200	70億2206万	+2.63%
03/07	3,685	3,685	3,580	3,605	-2.3%	3,200	70億6123万	+3.62%
03/06	3,685	3,690	3,655	3,690	-0.14%	900	72億2772万	+6.49%
03/05	3,700	3,700	3,505	3,695	-0.4%	5,300	72億3752万	+7.26%
03/04	3,725	3,735	3,665	3,710	-0.13%	2,200	72億6690万	+8.38%
03/01	3,745	3,750	3,650	3,715	-0.4%	3,500	72億7669万	+9.39%
02/29	3,700	3,755	3,675	3,730	+0.81%	3,200	73億607万	+10.68%
02/28	3,620	3,745	3,620	3,700	+1.65%	3,700	72億4731万	+10.58%
02/27	3,700	3,700	3,585	3,640	0%	2,900	71億2979万	+9.54%
02/26	3,700	3,705	3,640	3,640	-0.82%	3,500	71億2979万	+10.24%
02/22	3,665	3,740	3,665	3,670	0%	3,200	71億8855万	+11.89%
02/21	3,690	3,710	3,670	3,670	-0.41%	1,000	71億8855万	+12.54%
02/20	3,695	3,750	3,650	3,685	+1.52%	6,200	72億1793万	+13.77%
02/19	3,465	3,750	3,450	3,630	+7.88%	13,200	71億1020万	+12.94%
02/16	3,350	3,365	3,310	3,365	+0.9%	2,700	65億9113万	+5.45%
02/15	3,395	3,400	3,315	3,335	-1.19%	4,200	65億3237万	+4.97%
02/14	3,490	3,490	3,365	3,375	+5.14%	13,900	66億1072万	+6.7%
02/13	15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	15:00 連結業績予想の修正及び配当予想の修正に関するお知らせ
02/13	3,200	3,210	3,105	3,210	+0.31%	5,200	62億8753万	+2.07%
02/09	3,230	3,230	3,030	3,200	-0.93%	6,100	62億6794万	+2.2%
02/08	3,245	3,255	3,230	3,230	-0.92%	1,300	63億2671万	+3.59%
02/07	3,250	3,275	3,250	3,260	+0.31%	1,300	63億8547万	+5.16%
02/06	3,250	3,250	3,250	3,250	0%	400	63億6588万	+5.45%
02/05	3,240	3,280	3,240	3,250	+0.31%	900	63億6588万	+6.14%
02/02	3,210	3,250	3,210	3,240	-0.15%	900	63億4629万	+6.47%
02/01	3,245	3,280	3,215	3,245	0%	800	63億5609万	+7.31%
01/31	3,215	3,285	3,215	3,245	+0.31%	1,100	63億5609万	+7.95%
01/30	3,200	3,250	3,200	3,235	+1.09%	2,000	63億3650万	+8.23%
01/29	3,120	3,200	3,120	3,200	+1.91%	2,600	62億6794万	+7.67%
01/26	3,080	3,140	3,055	3,140	+3.12%	4,400	61億5042万	+6.26%
01/25	3,060	3,065	3,030	3,045	-0.65%	1,400	59億6434万	+3.61%
01/24	3,130	3,130	3,010	3,065	-1.76%	3,300	60億351万	+4.79%
01/23	3,100	3,140	3,060	3,120	0%	2,500	61億1125万	+7.25%
01/22	3,135	3,135	3,110	3,120	-0.16%	1,900	61億1125万	+7.88%
01/19	3,090	3,125	3,070	3,125	+1.13%	1,200	61億2104万	+8.7%
01/18	3,220	3,220	3,035	3,090	-3.13%	4,300	60億5248万	+8.04%
01/17	3,190	3,220	3,140	3,190	+2.24%	6,800	62億4836万	+12.13%
01/16	3,100	3,120	3,085	3,120	+1.63%	1,800	61億1125万	+10.36%
01/15	3,040	3,100	3,020	3,070	+0.66%	5,000	60億1331万	+9.14%
01/12	3,035	3,085	3,025	3,050	+0.99%	2,400	59億7413万	+8.89%
01/11	2,990	3,050	2,990	3,020	+1.14%	5,600	59億1537万	+8.2%
01/10	2,930	2,986	2,930	2,986	+1.91%	3,000	58億4877万	+7.53%
01/09	2,883	2,930	2,871	2,930	+2.56%	3,900	57億3909万	+5.97%
01/05	2,856	2,870	2,843	2,857	0%	2,100	55億9610万	+3.74%
01/04	2,815	2,885	2,765	2,857	+2.04%	1,500	55億9610万	+4.04%
2023
12/29	2,751	2,821	2,751	2,800	+0.21%	2,800	54億8445万	+2.23%
12/28	2,748	2,794	2,748	2,794	+1.05%	1,800	54億7270万	+2.12%
12/27	2,730	2,765	2,727	2,765	+0.33%	1,600	54億1589万	+1.21%
12/26	2,770	2,770	2,756	2,756	-0.86%	300	53億9827万	+0.92%
12/25	15:00 非上場の親会社等の決算情報に関するお知らせ
12/25	2,812	2,812	2,780	2,780	-0.75%	1,200	54億4528万	+1.91%
12/22	2,810	2,811	2,801	2,801	-0.36%	1,000	54億8641万	+2.98%
12/21	2,800	2,811	2,789	2,811	+0.39%	900	55億600万	+3.69%
12/20	2,799	2,820	2,788	2,800	+0.39%	1,700	54億8445万	+3.67%
12/19	2,730	2,789	2,720	2,789	+2.16%	2,100	54億6290万	+3.56%
12/18	2,680	2,730	2,680	2,730	+1.22%	1,300	53億4734万	+2.06%
12/15	2,675	2,697	2,660	2,697	+0.86%	2,000	52億8270万	+1.35%
12/14	2,651	2,680	2,651	2,674	-0.59%	900	52億3765万	+1.02%
12/13	2,686	2,690	2,664	2,690	-0.55%	1,100	52億6899万	+2.13%
12/12	2,748	2,748	2,655	2,705	-1.42%	54,400	52億9837万	+3.13%
12/11	2,709	2,744	2,709	2,744	+1.29%	800	53億7476万	+5.13%
12/08	2,751	2,751	2,689	2,709	-1.53%	2,500	53億621万	+4.43%
12/07	2,750	2,751	2,742	2,751	-0.33%	700	53億8847万	+6.67%
12/06	2,770	2,770	2,730	2,760	-0.4%	1,700	54億610万	+7.81%
12/05	2,799	2,799	2,746	2,771	-0.79%	1,700	54億2765万	+9.05%
12/04	2,785	2,820	2,743	2,793	+4.02%	12,700	54億7074万	+10.75%
12/01	2,689	2,693	2,660	2,685	+0.37%	1,200	52億5920万	+7.36%
11/30	2,630	2,687	2,630	2,675	+0.56%	2,200	52億3961万	+7.65%

8152 ソマール

IR情報

2023/11/30～2024/04/26

IR情報＆株価推移

開示資料

決算

株式

チャート