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
03/10	1,135	1,135	1,118	1,121	+1.45%	61,400	257億4712万	-4.51%
03/09	1,090	1,106	1,081	1,105	-3.41%	125,800	253億7964万	-6.04%
03/06	1,135	1,146	1,122	1,144	+0.62%	81,000	262億7539万	-2.89%
03/05	1,136	1,160	1,132	1,137	+2.8%	81,600	261億1461万	-3.48%
03/04	1,155	1,171	1,090	1,106	-6.19%	208,500	254億260万	-6.19%
03/03	1,188	1,193	1,171	1,179	-1.17%	107,600	270億7927万	-0.08%
03/02	1,223	1,223	1,190	1,193	-2.69%	110,700	274億82万	+1.1%
02/27	1,210	1,232	1,209	1,226	+2%	74,200	281億5876万	+3.99%
02/26	1,204	1,206	1,196	1,202	+0.59%	75,300	276億753万	+2.21%
02/25	1,215	1,215	1,193	1,195	-1.48%	104,400	274億4676万	+1.79%
02/24	1,192	1,218	1,185	1,213	+2.45%	74,600	278億6018万	+3.5%
02/20	1,191	1,199	1,184	1,184	-1%	64,200	271億9411万	+1.2%
02/19	1,198	1,201	1,191	1,196	+0.25%	55,700	274億6972万	+2.31%
02/18	1,194	1,202	1,192	1,193	+0.25%	52,200	274億82万	+2.23%
02/17	1,185	1,196	1,178	1,190	+0.42%	44,700	273億3192万	+2.15%
02/16	16:00 組織変更及び人事異動に関するお知らせ
02/16	1,196	1,196	1,180	1,185	-0.42%	56,700	272億1708万	+1.89%
02/13	1,201	1,201	1,181	1,190	-0.58%	62,900	273億3192万	+2.59%
02/12	1,176	1,213	1,176	1,197	+1.79%	109,400	274億9269万	+3.46%
02/10	1,179	1,195	1,175	1,176	-0.25%	83,200	270億1036万	+1.91%
02/09	1,179	1,183	1,161	1,179	+1.2%	96,800	270億7927万	+2.43%
02/06	1,152	1,171	1,134	1,165	+0.34%	161,500	267億5772万	+1.57%
02/05	14:20 2026年3月期第3四半期決算説明資料
02/05	14:20 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/05	1,220	1,226	1,135	1,161	-2.76%	289,900	266億6584万	+1.49%
02/04	1,174	1,207	1,174	1,194	+1.96%	118,700	274億2379万	+4.65%
02/03	1,168	1,177	1,160	1,171	+1.21%	91,100	268億9552万	+3.08%
02/02	1,185	1,193	1,157	1,157	-0.94%	94,100	265億7397万	+2.21%
01/30	1,158	1,169	1,152	1,168	+0.95%	81,400	268億2662万	+3.45%
01/29	1,150	1,159	1,131	1,157	+0.96%	152,700	265億7397万	+2.84%
01/28	1,140	1,153	1,133	1,146	+0.53%	89,300	263億2132万	+2.23%
01/27	1,136	1,144	1,126	1,140	-0.35%	62,400	261億8352万	+2.06%
01/26	1,153	1,163	1,141	1,144	-1.97%	141,700	262億7539万	+2.79%
01/23	1,187	1,191	1,162	1,167	-2.02%	123,500	268億365万	+5.32%
01/22	1,156	1,191	1,151	1,191	+4.93%	246,600	273億5488万	+7.98%
01/21	1,140	1,140	1,123	1,135	-1.13%	82,800	260億6868万	+3.46%
01/20	1,160	1,160	1,144	1,148	-0.78%	73,500	263億6726万	+5.13%
01/19	1,172	1,172	1,150	1,157	-0.86%	123,500	265億7397万	+6.44%
01/16	1,147	1,170	1,147	1,167	+1.04%	145,200	268億365万	+7.86%
01/15	15:00 個人投資家向け会社説明会開催のお知らせ
01/15	1,147	1,155	1,145	1,155	+0.43%	56,000	265億2804万	+7.34%
01/14	1,149	1,153	1,141	1,150	+0.44%	45,200	264億1320万	+7.48%
01/13	1,140	1,151	1,124	1,145	+2.14%	80,400	262億9836万	+7.51%
01/09	1,125	1,128	1,119	1,121	+0.81%	39,800	257億4712万	+5.75%
01/08	1,123	1,128	1,112	1,112	-0.71%	94,200	255億4041万	+5.3%
01/07	1,121	1,134	1,117	1,120	-0.71%	67,300	257億2416万	+6.36%
01/06	1,110	1,135	1,110	1,128	+2.55%	77,400	259億790万	+7.53%
01/05	1,092	1,102	1,087	1,100	+1.57%	86,500	252億6480万	+5.26%
2025
12/30	1,088	1,090	1,081	1,083	-0.55%	97,400	248億7434万	+3.93%
12/29	1,086	1,096	1,082	1,089	+0.83%	129,800	250億1215万	+4.81%
12/26	1,074	1,082	1,073	1,080	+0.56%	39,500	248億544万	+4.15%
12/25	1,077	1,079	1,073	1,074	+0.28%	33,800	246億6763万	+3.87%
12/24	1,079	1,083	1,069	1,071	-0.65%	61,000	245億9872万	+3.88%
12/23	1,065	1,080	1,065	1,078	+1.41%	50,300	247億5950万	+4.86%
12/22	1,055	1,066	1,054	1,063	+1.14%	42,400	244億1498万	+3.61%
12/19	1,048	1,054	1,041	1,051	+0.38%	43,600	241億3936万	+2.64%
12/18	1,042	1,048	1,040	1,047	+0.38%	40,600	240億4749万	+2.45%
12/17	1,043	1,043	1,030	1,043	+1.16%	49,700	239億5562万	+2.15%
12/16	1,046	1,046	1,031	1,031	-1.43%	45,300	236億8000万	+1.08%
12/15	1,035	1,048	1,035	1,046	+1.36%	71,500	240億2452万	+2.65%
12/12	1,032	1,036	1,028	1,032	+1.98%	68,200	237億297万	+1.47%
12/11	1,026	1,029	1,012	1,012	-1.27%	45,700	232億4361万	-0.39%
12/10	1,020	1,026	1,018	1,025	+0.99%	43,600	235億4220万	+0.99%
12/09	1,030	1,030	1,013	1,015	-1.17%	29,900	233億1252万	+0.1%
12/08	1,020	1,030	1,020	1,027	+1.18%	52,000	235億8813万	+1.38%
12/05	1,022	1,026	1,015	1,015	-1.07%	41,600	233億1252万	+0.3%
12/04	1,016	1,026	1,013	1,026	+1.79%	55,800	235億6516万	+1.58%
12/03	1,020	1,024	1,003	1,008	-1.66%	80,000	231億5174万	-0.1%
12/02	1,035	1,036	1,022	1,025	-1.25%	39,800	235億4220万	+1.59%
12/01	1,037	1,039	1,031	1,038	+0.87%	75,800	238億4078万	+2.98%
11/28	1,019	1,030	1,016	1,029	+0.98%	63,100	236億3407万	+2.18%
11/27	1,024	1,024	1,015	1,019	-0.29%	42,100	234億439万	+1.19%
11/26	1,019	1,022	1,017	1,022	+0.39%	47,000	234億7329万	+1.59%
11/25	1,018	1,019	1,011	1,018	0%	37,600	233億8142万	+1.19%
11/21	1,009	1,018	1,009	1,018	+0.39%	65,800	233億8142万	+1.29%
11/20	1,006	1,016	1,006	1,014	+1.81%	68,200	232億8955万	+1%
11/19	1,002	1,010	996	996	-0.7%	54,700	228億7612万	-0.8%
11/18	1,012	1,016	1,001	1,003	-1.18%	54,700	230億3690万	-0.1%
11/17	15:20 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ
11/17	1,020	1,022	1,013	1,015	-0.49%	54,000	233億1252万	+1.1%
11/14	1,014	1,020	1,011	1,020	+0.39%	49,700	234億2736万	+1.49%
11/13	1,023	1,030	1,014	1,016	-0.68%	47,400	233億3548万	+1.09%
11/12	998	1,024	998	1,023	+2.2%	79,600	234億9626万	+1.69%
11/11	1,011	1,011	994	1,001	-0.89%	53,700	229億9096万	-0.6%
11/10	1,010	1,010	1,001	1,010	+0.3%	73,100	231億9768万	+0.2%
11/07	1,000	1,011	999	1,007	+0.3%	102,200	231億2877万	-0.1%
11/06	14:20 剰余金の配当(中間配当)に関するお知らせ
11/06	14:20 2026年3月期第2四半期決算説明資料
11/06	14:20 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/06	985	1,028	977	1,004	+2.24%	263,500	230億5987万	-0.5%
11/05	992	995	975	982	-0.81%	113,200	225億5457万	-2.87%
11/04	998	1,000	990	990	-1%	50,500	227億3832万	-2.46%
10/31	1,001	1,001	990	1,000	+0.81%	55,400	229億6800万	-1.86%
10/30	982	996	982	992	+1.12%	69,200	227億8425万	-3.03%
10/29	993	994	981	981	-0.81%	91,400	225億3160万	-4.48%
10/28	1,012	1,012	987	989	-2.37%	116,700	227億1535万	-4.07%
10/27	1,007	1,013	1,005	1,013	+1.3%	56,000	232億6658万	-2.13%
10/24	1,019	1,020	1,000	1,000	-1.77%	74,200	229億6800万	-3.66%
10/23	1,022	1,024	1,017	1,018	-0.39%	44,200	233億8142万	-2.3%
10/22	1,003	1,022	1,000	1,022	+1.89%	75,500	234億7329万	-2.2%
10/21	1,008	1,012	1,000	1,003	-0.5%	132,600	230億3690万	-4.29%
10/20	1,000	1,010	1,000	1,008	+1.31%	59,900	231億5174万	-4.09%
10/17	1,005	1,005	993	995	-0.8%	54,600	228億5316万	-5.69%
10/16	1,008	1,013	1,001	1,003	-0.79%	46,000	230億3690万	-5.38%
10/15	1,010	1,014	1,004	1,011	+1.1%	35,800	232億2064万	-5.07%
10/14	994	1,006	984	1,000	-0.4%	103,400	229億6800万	-6.45%
10/10	1,025	1,025	1,001	1,004	-2.71%	93,500	230億5987万	-6.52%
10/09	1,028	1,033	1,026	1,032	+0.58%	29,500	237億297万	-4.27%

ソーダニッカ（8158）のIR情報・決算資料

2025/10/09～2026/03/10

IR情報＆株価推移

開示資料

決算

株式

チャート