日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
10/23	10,250	10,250	10,230	10,250	-0.39%	800	-	-2.04%	-	-
10/22	10,460	10,460	10,290	10,290	-0.68%	500	-	-1.78%	-	-
10/21	10,360	10,360	10,360	10,360	0%	100	-	-1.31%	-	-
10/20	10,360	10,360	10,360	10,360	+0.1%	300	-	-1.46%	-	-
10/19	10,350	10,350	10,350	10,350	0%	200	-	-1.71%	-	-
10/16	10,320	10,420	10,320	10,350	+0.29%	600	-	-1.82%	-	-
10/15	10,390	10,490	10,320	10,320	-0.67%	400	-	-2.22%	-	-
10/14	10,370	10,440	10,370	10,390	+0.19%	600	-	-1.59%	-	-
10/13	10,470	10,470	10,370	10,370	+0.68%	300	-	-1.84%	-	-
10/09	10,200	10,300	10,200	10,300	-1.9%	500	-	-2.55%	-	-
10/07	10,500	10,500	10,500	10,500	0%	200	-	-0.68%	-	-
10/02	10,500	10,500	10,500	10,500	0%	100	-	-0.63%	-	-
10/01	10,500	10,500	10,500	10,500	-0.1%	100	-	-0.46%	-	-
09/29	10,510	10,510	10,510	10,510	-0.76%	200	-	-0.18%	-	-
09/28	10,550	10,590	10,550	10,590	+0.38%	200	-	+0.76%	-	-
09/25	10,600	10,600	10,550	10,550	-0.47%	200	-	+0.57%	-	-
09/24	10,610	10,610	10,600	10,600	0%	300	-	+1.25%	-	-
09/18	10,680	10,680	10,600	10,600	-0.84%	200	-	+1.45%	-	-
09/15	10,690	10,690	10,690	10,690	0%	100	-	+2.48%	-	-
09/14	10,690	10,690	10,690	10,690	+1.91%	100	-	+2.65%	-	-
09/11	10,390	10,490	10,390	10,490	+2.64%	500	-	+0.89%	-	-
09/10	10,440	10,440	10,220	10,220	-3.4%	500	-	-1.62%	-	-
09/09	10,690	10,720	10,580	10,580	-0.47%	700	-	+1.84%	-	-
09/08	10,630	10,630	10,630	10,630	+0.47%	100	-	+2.49%	-	-
09/07	10,700	10,700	10,580	10,580	-0.19%	500	-	+2.23%	-	-
09/04	10,610	10,610	10,600	10,600	-1.85%	400	-	+2.57%	-	-
09/01	10,930	10,930	10,800	10,800	+0.37%	200	-	+4.65%	-	-
08/31	10,770	10,770	10,610	10,760	-0.09%	300	-	+4.41%	-	-
08/21	10,700	10,770	10,700	10,770	+1.13%	300	-	+4.79%	-	-
08/20	10,650	10,650	10,650	10,650	0%	100	-	+3.9%	-	-
08/19	10,720	10,720	10,650	10,650	+2.21%	600	-	+4.18%	-	-
08/18	10,420	10,420	10,420	10,420	-1.23%	100	-	+2.13%	-	-
08/17	10,580	10,580	10,550	10,550	+0.48%	200	-	+3.51%	-	-
08/13	10,450	10,500	10,450	10,500	+1.16%	300	-	+3.24%	-	-
08/12	10,350	10,380	10,250	10,380	+0.19%	1,300	-	+2.31%	-	-
08/10	10,100	10,360	10,060	10,360	+3.29%	600	-	+2.21%	-	-
08/07	10,060	10,110	10,030	10,030	0%	400	-	-0.99%	-	-
08/06	10,030	10,030	10,030	10,030	0%	100	-	-1.05%	-	-
08/05	10,110	10,290	10,030	10,030	-0.69%	300	-	-1.1%	-	-
08/04	10,010	10,100	10,000	10,100	+0.9%	500	-	-0.55%	-	-
08/03	10,010	10,010	10,010	10,010	-0.89%	100	-	-1.52%	-	-
07/30	10,100	10,100	10,100	10,100	-0.59%	200	-	-0.72%	-	-
07/29	10,260	10,260	10,160	10,160	-0.97%	300	-	-0.18%	-	-
07/28	10,260	10,260	10,260	10,260	0%	100	-	+0.83%	-	-
07/27	10,260	10,260	10,260	10,260	0%	300	-	+0.9%	-	-
07/24	10,260	10,260	10,260	10,260	0%	600	-	+0.92%	-	-
07/23	10,260	10,260	10,260	10,260	+1.08%	200	-	+0.98%	-	-
07/22	10,160	10,160	10,070	10,150	+0.89%	500	-	-0.12%	-	-
07/21	10,100	10,100	10,060	10,060	-1.28%	200	-	-1.07%	-	-
07/17	10,250	10,250	10,190	10,190	-0.59%	300	-	+0.11%	-	-
07/16	10,250	10,250	10,250	10,250	-2.01%	100	-	+0.71%	-	-
07/15	10,100	10,460	10,100	10,460	+3.87%	1,200	-	+2.71%	-	-
07/14	10,070	10,070	10,070	10,070	+0.2%	100	-	-1.1%	-	-
07/13	10,100	10,300	10,010	10,050	+0.6%	1,400	-	-1.4%	-	-
07/10	10,150	10,150	9,990	9,990	-1.58%	300	-	-2.13%	-	-
07/09	10,150	10,150	10,150	10,150	0%	100	-	-0.71%	-	-
07/08	10,150	10,150	10,150	10,150	+1.7%	500	-	-0.77%	-	-
07/07	9,980	9,980	9,980	9,980	+0.71%	100	-	-2.45%	-	-
07/03	9,910	9,910	9,910	9,910	-2.08%	400	-	-3.18%	-	-
07/02	10,420	10,420	10,120	10,120	-0.88%	200	-	-1.18%	-	-
07/01	10,230	10,230	10,210	10,210	+0.2%	900	-	-0.29%	-	-
06/29	10,190	10,190	10,190	10,190	0%	100	-	-0.49%	-	-
06/26	10,310	10,310	10,190	10,190	-1.83%	300	-	-0.58%	-	-
06/25	10,380	10,380	10,380	10,380	+0.68%	100	-	+1.23%	-	-
06/23	10,300	10,310	10,300	10,310	+0.88%	400	-	+0.52%	-	-
06/22	10,230	10,230	10,120	10,220	-0.1%	400	-	-0.44%	-	-
06/19	10,140	10,370	10,140	10,230	+1.39%	700	-	-0.29%	-	-
06/18	10,090	10,110	10,090	10,090	+0.1%	400	-	-1.62%	-	-
06/17	10,070	10,110	10,050	10,080	-1.08%	2,400	-	-1.75%	-	-
06/16	10,130	10,250	10,100	10,190	+0.79%	1,500	-	-0.7%	-	-
06/15	10,390	10,520	10,110	10,110	-2.13%	500	-	-1.43%	-	-
06/12	10,160	10,330	10,160	10,330	+0.19%	400	-	+0.73%	-	-
06/11	10,200	10,310	10,110	10,310	-0.1%	700	-	+0.74%	-	-
06/10	10,350	10,350	10,320	10,320	+1.57%	300	-	+1.01%	-	-
06/09	10,170	10,250	10,160	10,160	-2.4%	300	-	-0.19%	-	-
06/08	10,500	10,500	10,410	10,410	0%	200	-	+2.6%	-	-
06/05	10,480	10,480	10,410	10,410	+0.68%	200	-	+2.99%	-	-
06/04	10,340	10,340	10,340	10,340	-0.48%	100	-	+2.63%	-	-
06/03	10,240	10,390	10,240	10,390	-0.1%	400	-	+3.43%	-	-
06/02	10,200	10,400	10,200	10,400	+0.97%	300	-	+3.88%	-	-
06/01	10,190	10,300	10,190	10,300	+1.08%	500	-	+3.17%	-	-
05/29	10,100	10,190	10,070	10,190	+0.89%	500	-	+2.39%	-	-
05/28	10,110	10,110	10,100	10,100	+0.5%	200	-	+1.77%	-	-
05/27	10,100	10,100	10,050	10,050	-0.5%	300	-	+1.45%	-	-
05/26	10,150	10,150	10,050	10,100	-0.98%	1,200	-	+2.18%	-	-
05/25	10,360	10,360	10,200	10,200	-2.02%	600	-	+3.32%	-	-
05/22	10,300	10,410	10,200	10,410	+0.97%	700	-	+5.66%	-	-
05/21	10,400	10,400	10,270	10,310	-1.53%	500	-	+4.89%	-	-
05/20	10,500	10,500	10,470	10,470	-0.29%	400	-	+6.85%	-	-
05/19	10,130	10,500	10,130	10,500	+3.96%	2,000	-	+7.56%	-	-
05/18	10,120	10,120	10,100	10,100	-0.2%	1,000	-	+3.82%	-	-
05/15	10,200	10,200	10,120	10,120	-0.78%	600	-	+4.24%	-	-
05/14	10,110	10,200	10,070	10,200	+0.79%	1,400	-	+5.11%	-	-
05/13	10,090	10,120	10,090	10,120	+0.5%	500	-	+4.46%	-	-
05/12	10,060	10,230	10,060	10,070	+0.1%	1,000	-	+3.95%	-	-
05/11	10,120	10,400	9,990	10,060	+2.44%	3,100	-	+3.84%	-	-
05/08	9,730	10,030	9,730	9,820	-0.61%	1,900	-	+1.32%	-	-
05/07	9,800	9,880	9,790	9,880	+5.56%	1,300	-	+1.83%	-	-
05/01	9,300	9,450	9,300	9,360	+0.11%	600	-	-3.56%	-	-
04/30	9,310	9,350	9,250	9,350	-1.16%	3,500	-	-3.88%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	1,710 171 6/24	1,200 120 4/1	3,800 38,000 8/24	-	-	15億510万 3/25
2011年 3月期	1,680 168 7/27	970 97 3/15	10,900 109,000 10/22	17億849万	9億8645万	12億8137万 3/25
2012年 3月期	1,800 180 7/5	1,120 112 12/15	5,800 58,000 7/21	18億3052万	11億3899万	12億9154万 3/29
2013年 3月期	1,550 155 2/7	1,150 115 6/4	3,200 32,000 3/8	15億7628万	11億6950万	15億510万 3/29
2014年 3月期	2,150 215 1/16	1,360 136 4/2	6,300 63,000 10/23	21億8646万	13億8306万	16億1687万 3/26
2015年 3月期	2,570 257 3/16	1,660 166 5/12	8,400 84,000 3/16	26億1358万	16億8815万	19億3753万 3/31
2016年 3月期	5,590 559 5/29	1,592 2/12	65,400 654,000 5/29	56億8481万	16億1900万	16億527万 3/31
2017年 3月期	4,185 3/31	1,652 10/3	88,400 3/21	42億5598万	16億8001万	35億9922万 3/31
2018年 3月期	8,290 6/22 6/21	3,450 11/30	218,000 4/24	84億3060万	35億851万	34億2469万 3/30
2019年 3月期	4,470 5/7	3,180 2/1	36,600 6/29	45億4581万	27億5165万	28億4450万 3/26
2020年 3月期	25,130 1/8	3,000 6/6	117,500 2/27	217億4501万	25億9590万	80億5687万 3/31
2021年 3月期	13,400 4/9	6,250 12/28	52,400 4/9	115億9503万	54億813万	57億9174万 3/31
2022年 3月期	6,940 6/25	4,440 3/9	2,000 6/4	60億518万	38億4193万	39億6712万 3/31
2023年 3月期	13,250 8/30	4,080 8/12	243,100 8/30	114億6523万	35億3042万	44億9385万 3/31
2024年 3月期	6,940 9/12	4,790 4/26	87,800 9/11	60億518万	41億4479万	54億6973万 3/29
2025年 3月期	7,060 6/25	5,150 8/7	7,200 8/14	61億902万	44億5630万	48億8182万 3/31
2026年 3月期	11,990 2/3	4,940 4/7	15,500 8/22	103億7495万	42億7458万	84億7443万 3/31
最新	10,250 2026/10/23		800	88億6933万

ソレキア（9867）の時価総額の推移

2026/04/30～2026/10/23

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート