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
10/01	1,310	1,327	1,304	1,322	+0.23%	46,300	-	-0.68%
09/30	1,310	1,332	1,309	1,319	+0.84%	49,900	-	-0.9%
09/29	1,305	1,318	1,301	1,308	-2.32%	49,400	-	-1.8%
09/28	1,329	1,342	1,323	1,339	+0.37%	47,600	-	+0.53%
09/25	1,320	1,342	1,317	1,334	+1.06%	45,300	-	+0.23%
09/24	1,333	1,333	1,313	1,320	-0.75%	39,700	-	-0.75%
09/18	1,334	1,341	1,324	1,330	-0.3%	45,400	-	-0.08%
09/18	（空売り報告）Citigroup Global Markets Limited 116,610株（0.5%）再IN
09/17	1,330	1,339	1,326	1,334	0%	23,900	-	+0.3%
09/16	1,323	1,345	1,323	1,334	+1.52%	33,500	-	+0.38%
09/15	1,293	1,321	1,291	1,314	+0.92%	28,200	-	-1.13%
09/14	1,302	1,308	1,292	1,302	+0.15%	39,000	-	-2.11%
09/11	1,292	1,305	1,291	1,300	-1.66%	77,200	-	-2.33%
09/10	1,294	1,322	1,285	1,322	+1.54%	40,300	-	-0.6%
09/09	1,300	1,319	1,294	1,302	-0.23%	41,200	-	-1.96%
09/08	1,340	1,340	1,305	1,305	-3.19%	54,800	-	-1.51%
09/07	1,394	1,400	1,342	1,348	-3.99%	104,900	-	+1.97%
09/04	1,400	1,407	1,374	1,404	+1.01%	97,700	-	+6.69%
09/03	1,361	1,395	1,357	1,390	+3.04%	101,900	-	+6.35%
09/02	1,352	1,358	1,336	1,349	-1.32%	67,300	-	+3.93%
09/01	1,356	1,372	1,350	1,367	+0.81%	78,200	-	+5.89%
08/31	1,311	1,359	1,306	1,356	+2.42%	87,000	-	+5.61%
08/28	1,315	1,325	1,312	1,324	-0.53%	39,300	-	+3.68%
08/27	1,310	1,335	1,310	1,331	+0.76%	40,200	-	+4.64%
08/26	1,310	1,337	1,310	1,321	+0.84%	41,900	-	+4.34%
08/25	1,327	1,332	1,301	1,310	-0.98%	50,100	-	+3.97%
08/24	1,324	1,331	1,320	1,323	-0.97%	35,500	-	+5.5%
08/24	（空売り報告）Barclays Capital Securities Ltd 114,270株（0.49%）-0.01%義務消失
08/21	1,305	1,342	1,304	1,336	+2.38%	52,700	-	+7.05%
08/20	1,311	1,314	1,294	1,305	+0.23%	31,600	-	+4.99%
08/20	（空売り報告）Citigroup Global Markets Limited 113,510株（0.49%）-0.1%義務消失
08/19	1,325	1,331	1,296	1,302	-1.81%	55,600	-	+5.25%
08/18	1,320	1,340	1,310	1,326	-0.38%	56,000	-	+7.72%
08/18	（空売り報告）Barclays Capital Securities Ltd 115,670株（0.5%）再IN
08/17	1,323	1,338	1,316	1,331	+0.99%	52,700	-	+8.74%
08/14	1,292	1,319	1,262	1,318	+0.69%	107,200	-	+8.39%
08/14	（空売り報告）Citigroup Global Markets Limited 137,010株（0.59%）-0.05%
08/14	（空売り報告）Barclays Capital Securities Ltd 111,270株（0.48%）-0.08%義務消失
08/13	1,327	1,327	1,298	1,309	-0.83%	69,200	-	+8.27%
08/13	（空売り報告）Citigroup Global Markets Limited 147,410株（0.64%）-0.06%
08/12	1,352	1,388	1,309	1,320	-2.37%	138,900	-	+9.82%
08/10	1,311	1,368	1,306	1,352	+1.88%	104,000	-	+13.14%
08/07	1,278	1,327	1,274	1,327	+4.08%	105,400	-	+11.79%
08/06	1,258	1,275	1,255	1,275	+1.35%	45,900	-	+8.05%
08/05	1,237	1,270	1,236	1,258	+0.88%	75,300	-	+7.16%
08/04	1,220	1,252	1,218	1,247	+2.38%	104,700	-	+6.76%
08/04	（空売り報告）Citigroup Global Markets Limited 161,010株（0.7%）+0.01%
08/03	（IR情報）14:20 2027年3月期第1四半期決算説明資料
08/03	（IR情報）14:20 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/03	1,206	1,300	1,181	1,218	+1%	392,000	-	+4.73%
07/31	1,181	1,215	1,166	1,206	+3.08%	104,300	-	+4.06%
07/30	1,169	1,181	1,161	1,170	-0.59%	46,700	-	+1.3%
07/29	1,171	1,180	1,165	1,177	+0.51%	44,400	-	+2.17%
07/28	1,190	1,190	1,165	1,171	-1.6%	28,000	-	+1.83%
07/27	1,194	1,195	1,178	1,190	+0.59%	35,000	-	+3.66%
07/24	1,180	1,187	1,175	1,183	-1%	31,700	-	+3.32%
07/23	1,184	1,195	1,181	1,195	+0.93%	33,200	-	+4.64%
07/22	1,165	1,184	1,165	1,184	+1.63%	26,100	-	+4.04%
07/21	1,166	1,169	1,157	1,165	+0.52%	38,200	-	+2.64%
07/17	1,185	1,198	1,155	1,159	-1.53%	30,500	-	+2.29%
07/16	1,197	1,200	1,177	1,177	-1.83%	37,900	-	+4.07%
07/16	（空売り報告）Citigroup Global Markets Limited 159,310株（0.69%）-0.1%
07/16	（空売り報告）Barclays Capital Securities Ltd 129,470株（0.56%）新規
07/15	1,168	1,199	1,168	1,199	+3.1%	50,600	-	+6.29%
07/14	1,167	1,168	1,157	1,163	+0.95%	34,200	-	+3.38%
07/13	1,158	1,167	1,149	1,152	0%	27,200	-	+2.67%
07/10	1,145	1,158	1,137	1,152	+1.14%	39,800	-	+2.86%
07/09	1,133	1,141	1,130	1,139	+0.53%	31,800	-	+1.79%
07/08	1,145	1,145	1,133	1,133	-1.05%	43,000	-	+1.43%
07/07	1,155	1,156	1,144	1,145	-0.35%	30,700	-	+2.6%
07/06	1,150	1,156	1,144	1,149	+0.52%	29,800	-	+3.23%
07/03	1,142	1,152	1,137	1,143	+0.35%	44,900	-	+3.07%
07/02	1,130	1,140	1,123	1,139	+1.33%	40,100	-	+2.89%
07/01	1,125	1,130	1,116	1,124	+0.18%	35,100	-	+1.72%
06/30	1,120	1,124	1,106	1,122	+0.63%	41,000	-	+1.63%
06/29	1,111	1,124	1,106	1,115	+0.36%	35,500	-	+1.18%
06/26	1,115	1,121	1,105	1,111	-0.18%	36,800	-	+1%
06/26	（空売り報告）Citigroup Global Markets Limited 182,910株（0.79%）-0.01%
06/25	1,102	1,115	1,102	1,113	+0.45%	28,900	-	+1.27%
06/25	（空売り報告）Citigroup Global Markets Limited 183,810株（0.8%）+0.01%
06/24	1,111	1,118	1,103	1,108	-0.27%	42,000	-	+0.91%
06/23	1,118	1,118	1,108	1,111	-0.63%	23,400	-	+1.28%
06/23	（空売り報告）Citigroup Global Markets Limited 182,910株（0.79%）-0.09%
06/22	1,117	1,122	1,109	1,118	-0.09%	29,200	-	+1.91%
06/19	1,112	1,121	1,108	1,119	+0.72%	32,300	-	+2.19%
06/18	1,118	1,123	1,110	1,111	+0.09%	20,400	-	+1.65%
06/17	1,111	1,122	1,109	1,110	+0.63%	30,200	-	+1.74%
06/16	1,114	1,119	1,101	1,103	-1.52%	25,400	-	+1.29%
06/15	1,118	1,127	1,116	1,120	+1.17%	47,700	-	+2.94%
06/12	1,104	1,115	1,096	1,107	+0.54%	47,900	-	+2.03%
06/11	1,100	1,101	1,082	1,101	-0.63%	42,500	-	+1.76%
06/10	1,107	1,123	1,099	1,108	+0.54%	50,500	-	+2.59%
06/10	（空売り報告）Citigroup Global Markets Limited 202,510株（0.88%）-0.08%
06/09	1,107	1,118	1,095	1,102	+0.36%	52,800	-	+2.42%
06/08	1,101	1,112	1,090	1,098	-1.52%	62,100	-	+2.33%
06/08	（空売り報告）Citigroup Global Markets Limited 221,910株（0.96%）-0.13%
06/05	1,102	1,116	1,094	1,115	+1.18%	60,400	-	+4.21%
06/04	1,100	1,103	1,088	1,102	+0.18%	43,600	-	+3.47%
06/03	1,072	1,102	1,070	1,100	+2.9%	79,300	-	+3.58%
06/02	1,056	1,072	1,044	1,069	+0.56%	64,500	-	+1.04%
06/01	1,097	1,097	1,056	1,063	-1.85%	61,200	-	+0.66%
05/29	1,095	1,102	1,083	1,083	-0.82%	60,800	-	+2.75%
05/28	1,093	1,093	1,078	1,092	-0.27%	70,500	-	+3.8%
05/27	1,078	1,095	1,077	1,095	+1.86%	68,900	-	+4.29%
05/26	1,066	1,080	1,060	1,075	+0.66%	62,000	-	+2.67%
05/26	（空売り報告）Citigroup Global Markets Limited 252,410株（1.09%）-0.02%
05/25	1,087	1,087	1,062	1,068	-1.75%	66,400	-	+2.2%
05/22	1,081	1,094	1,081	1,087	+0.28%	63,100	-	+4.22%
05/21	1,095	1,096	1,074	1,084	-1%	59,800	-	+4.13%
05/20	1,092	1,095	1,079	1,095	+0.46%	100,100	-	+5.39%
05/19	1,075	1,095	1,075	1,090	+1.68%	103,300	-	+5.11%
05/19	（空売り報告）Citigroup Global Markets Limited 255,810株（1.11%）+0.08%
05/18	1,070	1,072	1,063	1,072	-0.19%	49,700	-	+3.47%
05/15	1,075	1,079	1,065	1,074	+1.23%	63,000	-	+3.77%
05/14	1,071	1,071	1,058	1,061	-0.28%	44,300	-	+2.61%
05/13	（IR情報）16:00 決算説明会（機関投資家・アナリスト向け）開催のお知らせ
05/13	1,077	1,077	1,060	1,064	-0.56%	77,900	-	+3%
05/12	1,058	1,078	1,047	1,070	+2.29%	128,800	-	+3.58%
05/12	（空売り報告）Citigroup Global Markets Limited 236,810株（1.03%）+0.09%
05/11	1,043	1,060	1,034	1,046	+0.1%	127,600	-	+1.26%
05/08	（IR情報）17:50 (訂正)「2026年3月期決算説明資料」の一部訂正
05/08	（IR情報）14:20 剰余金の配当(増配)に関するお知らせ
05/08	（IR情報）14:20 2026年3月期決算説明資料
05/08	（IR情報）14:20 2026年3月期決算短信〔日本基準〕(連結)
05/08	（IR情報）14:20 役員の人事異動に関するお知らせ
05/08	1,036	1,081	1,016	1,045	+0.87%	272,100	-	+1.16%

ソーダニッカ（8158）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート