ソレキア（9867）の株価チャート
株価
5/7
- 前日 (5/1)
- 9,360
- 始値
- 9,800
- 高値
- 9,880
- 安値
- 9,790
- 終値 +5.56%
- 9,880
- 出来高 +116.67%
- 1,300
乖離率
- 株価（5日）
移動平均値 - +3.72%
9,526 - 株価（25日）
移動平均値 - +1.83%
9,702 - 出来高（5日）
移動平均値 - +10.17%
1,180
2025/11/28～2026/05/07
株価推移
| 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 | ||||||||||
| 05/07 | 9,800 | 9,880 | 9,790 | 9,880 | +5.56% | 1,300 | 85億4917万 | +1.83% | 6.14 | 0.67 |
| 05/01 | 9,300 | 9,450 | 9,300 | 9,360 | +0.11% | 600 | 80億9921万 | -3.56% | 5.82 | 0.63 |
| 04/30 | 9,310 | 9,350 | 9,250 | 9,350 | -1.16% | 3,500 | 80億9056万 | -3.88% | 5.81 | 0.63 |
| 04/28 | 9,430 | 9,510 | 9,430 | 9,460 | -1.25% | 300 | 81億8574万 | -3.25% | 5.88 | 0.64 |
| 04/27 | 9,580 | 9,580 | 9,580 | 9,580 | -0.1% | 200 | 82億8958万 | -2.86% | 5.95 | 0.65 |
| 04/24 | 9,490 | 9,590 | 9,430 | 9,590 | +0.31% | 400 | 82億9823万 | -3.52% | 5.96 | 0.65 |
| 04/23 | 9,650 | 9,650 | 9,560 | 9,560 | -1.44% | 400 | 82億7227万 | -4.54% | 5.94 | 0.64 |
| 04/22 | 9,500 | 9,700 | 9,500 | 9,700 | +2.21% | 300 | 83億9341万 | -3.93% | 6.03 | 0.65 |
| 04/21 | 9,440 | 9,490 | 9,430 | 9,490 | -0.11% | 400 | 82億1170万 | -6.71% | 5.9 | 0.64 |
| 04/20 | 9,540 | 9,640 | 9,500 | 9,500 | -1.66% | 500 | 82億2035万 | -7.38% | 5.9 | 0.64 |
| 04/15 | 9,660 | 9,660 | 9,660 | 9,660 | +1.58% | 100 | 83億5880万 | -6.57% | 6 | 0.65 |
| 04/14 | 9,510 | 9,510 | 9,510 | 9,510 | -2.86% | 100 | 82億2901万 | -8.62% | 5.91 | 0.64 |
| 04/13 | 9,790 | 9,790 | 9,790 | 9,790 | +0.93% | 100 | 84億7129万 | -6.66% | 6.08 | 0.66 |
| 04/09 | 9,670 | 9,700 | 9,670 | 9,700 | -1.22% | 300 | 83億9341万 | -8.19% | 6.03 | 0.65 |
| 04/08 | 9,810 | 9,870 | 9,720 | 9,820 | +2.61% | 500 | 84億9725万 | -7.53% | 6.1 | 0.66 |
| 04/07 | 9,700 | 9,880 | 9,570 | 9,570 | +0.21% | 1,200 | 82億8093万 | -10.56% | 5.95 | 0.64 |
| 04/06 | 9,650 | 9,660 | 9,540 | 9,550 | -1.04% | 2,700 | 82億6362万 | -11.38% | 5.94 | 0.64 |
| 04/03 | 9,500 | 9,650 | 9,500 | 9,650 | +0.52% | 400 | 83億5015万 | -11.09% | 6 | 0.65 |
| 04/02 | 9,710 | 9,850 | 9,600 | 9,600 | -4% | 1,100 | 83億688万 | -12.1% | 5.97 | 0.65 |
| 04/01 | 10,110 | 10,110 | 9,740 | 10,000 | +1.94% | 1,700 | 86億5301万 | -9.04% | 6.21 | 0.67 |
| 03/31 | 10,350 | 10,350 | 9,650 | 9,810 | -2.87% | 3,700 | 84億8860万 | -11.22% | 4.98 | 0.66 |
| 03/30 | 10,350 | 10,350 | 10,100 | 10,100 | 0% | 200 | 87億3954万 | -9.07% | 5.13 | 0.68 |
| 03/27 | 10,130 | 10,130 | 10,100 | 10,100 | -0.39% | 700 | 87億3954万 | -9.47% | 5.13 | 0.68 |
| 03/26 | 10,000 | 10,440 | 10,000 | 10,140 | +0.5% | 1,200 | 87億7415万 | -9.45% | 5.15 | 0.68 |
| 03/25 | 10,040 | 10,290 | 10,040 | 10,090 | +1.2% | 1,200 | 87億3088万 | -10.22% | 5.13 | 0.68 |
| 03/24 | 10,090 | 10,100 | 9,860 | 9,970 | +0.81% | 1,700 | 86億2705万 | -11.69% | 5.07 | 0.67 |
| 03/23 | 10,310 | 10,310 | 9,890 | 9,890 | -6.79% | 4,300 | 85億5782万 | -12.8% | 5.03 | 0.67 |
| 03/19 | 11,570 | 11,570 | 10,610 | 10,610 | -8.3% | 2,700 | 91億8084万 | -6.99% | 5.39 | 0.71 |
| 03/18 | 11,570 | 11,570 | 11,570 | 11,570 | +0.43% | 100 | 100億1153万 | +1.11% | 5.88 | 0.78 |
| 03/17 | 11,500 | 11,520 | 11,500 | 11,520 | +0.35% | 300 | 99億6826万 | +0.74% | 5.85 | 0.78 |
| 03/16 | 11,490 | 11,490 | 11,480 | 11,480 | -1.03% | 300 | 99億3365万 | +0.37% | 5.83 | 0.77 |
| 03/13 | 11,600 | 11,710 | 11,600 | 11,600 | 0% | 1,400 | 100億3749万 | +1.55% | 5.89 | 0.78 |
| 03/12 | 11,600 | 11,600 | 11,580 | 11,600 | 0% | 2,000 | 100億3749万 | +1.52% | 5.89 | 0.78 |
| 03/11 | 11,600 | 11,700 | 11,490 | 11,600 | +0.43% | 2,000 | 100億3749万 | +1.49% | 5.89 | 0.78 |
| 03/10 | 11,320 | 11,550 | 11,320 | 11,550 | +1.76% | 300 | 99億9422万 | +0.94% | 5.87 | 0.78 |
| 03/09 | 11,250 | 11,350 | 10,810 | 11,350 | -1.73% | 1,500 | 98億2116万 | -0.86% | 5.77 | 0.76 |
| 03/06 | 11,500 | 11,550 | 11,500 | 11,550 | -1.28% | 400 | 99億9422万 | +1% | 5.87 | 0.78 |
| 03/05 | 11,390 | 11,700 | 11,390 | 11,700 | +5.5% | 1,000 | 101億2402万 | +2.6% | 5.95 | 0.79 |
| 03/04 | 11,520 | 11,820 | 11,050 | 11,090 | -6.18% | 5,100 | 95億9618万 | -2.22% | 5.64 | 0.75 |
| 03/03 | 11,450 | 11,820 | 11,340 | 11,820 | +3.14% | 1,800 | 102億2785万 | +4.57% | 6.01 | 0.8 |
| 03/02 | 11,500 | 11,510 | 11,190 | 11,460 | -0.35% | 1,600 | 99億1634万 | +1.99% | 5.82 | 0.77 |
| 02/27 | 11,460 | 11,500 | 11,450 | 11,500 | +1.23% | 500 | 99億5096万 | +2.79% | 5.84 | 0.77 |
| 02/26 | 11,400 | 11,400 | 11,250 | 11,360 | -0.35% | 700 | 98億2981万 | +2.04% | 5.77 | 0.77 |
| 02/25 | 11,140 | 11,400 | 11,140 | 11,400 | +0.09% | 900 | 98億6443万 | +2.76% | 5.79 | 0.77 |
| 02/24 | 11,250 | 11,390 | 11,250 | 11,390 | +1.24% | 300 | 98億5577万 | +3.04% | 5.79 | 0.77 |
| 02/20 | 11,300 | 11,400 | 11,100 | 11,250 | -0.44% | 3,900 | 97億3463万 | +2.22% | 5.72 | 0.76 |
| 02/19 | 11,020 | 11,450 | 11,000 | 11,300 | +1.25% | 2,400 | 97億7790万 | +3.07% | 5.74 | 0.76 |
| 02/18 | 11,120 | 11,160 | 11,120 | 11,160 | 0% | 400 | 96億5675万 | +2.25% | 5.67 | 0.75 |
| 02/17 | 11,340 | 11,340 | 11,110 | 11,160 | -1.93% | 1,500 | 96億5675万 | +2.6% | 5.67 | 0.75 |
| 02/16 | 11,410 | 11,440 | 11,000 | 11,380 | +0.98% | 1,500 | 98億4712万 | +5.02% | 5.78 | 0.77 |
| 02/13 | 11,210 | 11,420 | 10,680 | 11,270 | -2.09% | 2,900 | 97億5194万 | +4.49% | 5.73 | 0.76 |
| 02/12 | 11,210 | 11,570 | 11,210 | 11,510 | 0% | 1,400 | 99億5961万 | +7.25% | 5.85 | 0.78 |
| 02/10 | 11,140 | 11,510 | 11,000 | 11,510 | +1.23% | 1,300 | 99億5961万 | +7.86% | 5.85 | 0.78 |
| 02/09 | 11,800 | 11,810 | 11,310 | 11,370 | -1.9% | 6,500 | 98億3847万 | +7.26% | 5.78 | 0.77 |
| 02/06 | 11,300 | 11,790 | 10,980 | 11,590 | +4.32% | 4,600 | 100億2883万 | +10.09% | 5.89 | 0.78 |
| 02/05 | 11,500 | 11,500 | 10,980 | 11,110 | -4.72% | 1,800 | 96億1349万 | +6.34% | 5.65 | 0.75 |
| 02/04 | 11,550 | 11,900 | 11,550 | 11,660 | -0.51% | 1,600 | 100億8940万 | +12.24% | 5.92 | 0.79 |
| 02/03 | 11,990 | 11,990 | 11,550 | 11,720 | -1.35% | 2,700 | 101億4132万 | +13.68% | 5.96 | 0.79 |
| 02/02 | 11,500 | 11,980 | 11,200 | 11,880 | +1.28% | 4,600 | 102億7977万 | +15.97% | 6.04 | 0.8 |
| 01/30 | 11,030 | 11,800 | 10,530 | 11,730 | +6.35% | 4,900 | 101億4998万 | +15.45% | 5.96 | 0.79 |
| 01/29 | 10,740 | 11,150 | 10,510 | 11,030 | +2.7% | 3,000 | 95億4427万 | +9.22% | 5.6 | 0.74 |
| 01/28 | 10,150 | 10,740 | 10,010 | 10,740 | +5.71% | 6,700 | 92億9333万 | +6.88% | 5.46 | 0.72 |
| 01/27 | 10,260 | 10,260 | 10,150 | 10,160 | +0.49% | 2,300 | 87億9145万 | +1.58% | 5.16 | 0.68 |
| 01/26 | 10,140 | 10,260 | 10,030 | 10,110 | -0.49% | 8,200 | 87億4819万 | +1.41% | 5.14 | 0.68 |
| 01/23 | 10,260 | 10,260 | 10,070 | 10,160 | -0.97% | 8,900 | 87億9145万 | +2.23% | 5.16 | 0.68 |
| 01/22 | 10,060 | 10,260 | 10,000 | 10,260 | +1.38% | 4,700 | 88億7798万 | +3.57% | 5.21 | 0.69 |
| 01/21 | 10,120 | 10,260 | 10,120 | 10,120 | -2.5% | 1,600 | 87億5684万 | +2.44% | 5.14 | 0.68 |
| 01/20 | 10,260 | 10,390 | 10,030 | 10,380 | -0.1% | 2,100 | 89億8182万 | +5.43% | 5.27 | 0.7 |
| 01/19 | 10,090 | 10,390 | 10,010 | 10,390 | +1.86% | 2,400 | 89億9047万 | +6.22% | 5.28 | 0.7 |
| 01/16 | 10,170 | 10,200 | 9,980 | 10,200 | +0.29% | 1,900 | 88億2607万 | +4.94% | 5.18 | 0.69 |
| 01/15 | 9,780 | 10,170 | 9,780 | 10,170 | +0.89% | 4,100 | 88億11万 | +5.28% | 5.17 | 0.69 |
| 01/14 | 10,220 | 10,220 | 10,070 | 10,080 | -1.56% | 1,500 | 87億2223万 | +4.98% | 5.12 | 0.68 |
| 01/13 | 10,220 | 10,240 | 10,180 | 10,240 | +0.99% | 1,200 | 88億6068万 | +7.27% | 5.2 | 0.69 |
| 01/09 | 10,130 | 10,150 | 10,100 | 10,140 | +0.1% | 900 | 87億7415万 | +6.76% | 5.15 | 0.68 |
| 01/08 | 10,060 | 10,130 | 9,970 | 10,130 | +2.22% | 500 | 87億6549万 | +7.15% | 5.15 | 0.68 |
| 01/07 | 9,960 | 10,150 | 9,910 | 9,910 | -0.7% | 1,100 | 85億7513万 | +5.4% | 5.04 | 0.67 |
| 01/06 | 9,730 | 10,100 | 9,640 | 9,980 | +2.36% | 1,600 | 86億3570万 | +6.6% | 5.07 | 0.67 |
| 01/05 | 9,580 | 9,890 | 9,580 | 9,750 | +2.09% | 2,000 | 84億3668万 | +4.82% | 4.95 | 0.66 |
| 2025 | ||||||||||
| 12/30 | 9,600 | 9,600 | 9,550 | 9,550 | -0.52% | 400 | 82億6362万 | +3.23% | 4.85 | 0.68 |
| 12/29 | 9,600 | 9,640 | 9,200 | 9,600 | -0.1% | 1,500 | 83億688万 | +4.26% | 4.88 | 0.68 |
| 12/26 | 9,720 | 9,740 | 9,600 | 9,610 | -1.03% | 1,200 | 83億1554万 | +4.89% | 4.88 | 0.68 |
| 12/25 | 10,070 | 10,070 | 9,560 | 9,710 | -3.48% | 2,300 | 84億207万 | +6.6% | 4.93 | 0.69 |
| 12/24 | 9,900 | 10,060 | 9,900 | 10,060 | +2.65% | 400 | 87億492万 | +11.21% | 5.11 | 0.72 |
| 12/23 | 10,190 | 10,190 | 9,750 | 9,800 | -3.83% | 2,000 | 84億7994万 | +9.27% | 4.98 | 0.7 |
| 12/22 | 9,850 | 10,200 | 9,850 | 10,190 | +4.09% | 2,800 | 88億1741万 | +14.37% | 5.18 | 0.72 |
| 12/19 | 9,670 | 9,790 | 9,560 | 9,790 | +2.51% | 1,100 | 84億7129万 | +10.73% | 4.97 | 0.7 |
| 12/18 | 9,340 | 9,550 | 9,330 | 9,550 | +2.25% | 3,200 | 82億6362万 | +8.73% | 4.85 | 0.68 |
| 12/16 | 9,300 | 9,390 | 9,160 | 9,340 | 0% | 900 | 80億8191万 | +6.94% | 4.75 | 0.66 |
| 12/15 | 9,370 | 9,370 | 9,340 | 9,340 | -0.32% | 400 | 80億8191万 | +7.46% | 4.75 | 0.66 |
| 12/12 | 9,520 | 9,520 | 9,340 | 9,370 | -2.19% | 1,500 | 81億787万 | +8.27% | 4.76 | 0.67 |
| 12/11 | 9,330 | 9,600 | 9,300 | 9,580 | +3.46% | 6,500 | 82億8958万 | +11.46% | 4.87 | 0.68 |
| 12/10 | 8,900 | 9,260 | 8,900 | 9,260 | +5.11% | 3,000 | 80億1268万 | +8.61% | 4.71 | 0.66 |
| 12/09 | 8,820 | 8,820 | 8,800 | 8,810 | -0.45% | 600 | 76億2330万 | +4.01% | 4.48 | 0.63 |
| 12/08 | 8,700 | 8,890 | 8,700 | 8,850 | +1.72% | 600 | 76億5791万 | +4.97% | 4.5 | 0.63 |
| 12/05 | 8,700 | 8,700 | 8,700 | 8,700 | 0% | 500 | 75億2811万 | +3.76% | 4.42 | 0.62 |
| 12/04 | 8,650 | 8,700 | 8,620 | 8,700 | 0% | 1,000 | 75億2811万 | +4.29% | 4.42 | 0.62 |
| 12/03 | 8,970 | 8,970 | 8,500 | 8,700 | -3.55% | 1,300 | 75億2811万 | +4.78% | 4.42 | 0.62 |
| 12/02 | 9,190 | 9,190 | 9,020 | 9,020 | -0.22% | 400 | 78億501万 | +9.07% | 4.58 | 0.64 |
| 12/01 | 8,840 | 9,150 | 8,840 | 9,040 | +2.26% | 1,400 | 78億2232万 | +9.96% | 4.59 | 0.64 |
| 11/28 | 9,100 | 9,200 | 8,840 | 8,840 | -0.67% | 1,300 | 76億4926万 | +8.08% | 4.49 | 0.63 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2007年 3月期 | 3,240 324 5/12 | 2,260 226 4/25 | 53,000 530,000 5/12 | - | - | +13.13% 5/22 | -11.23% 7/19 |
| 2008年 3月期 | 2,650 265 4/3 | 1,600 160 1/17 160 1/16 | 6,800 68,000 11/26 | - | - | +11.28% 2/26 | -21.6% 1/16 |
| 2009年 3月期 | 1,980 198 5/23 | 1,000 100 10/10 | 2,600 26,000 12/9 | - | - | +19.23% 5/25 | -29.41% 10/9 |
| 2010年 3月期 | 1,710 171 6/24 | 1,200 120 4/1 | 3,800 38,000 8/24 | - | - | +17.29% 6/10 | -13.09% 12/3 |
| 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 | +13.33% 5/18 | -24.66% 3/15 |
| 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 | +37.11% 7/5 | -9.18% 12/15 |
| 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 | +11.25% 2/7 | -5.94% 8/9 |
| 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 | +14.6% 5/14 | -9.53% 12/25 |
| 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 | +17.77% 4/27 | -6.15% 11/18 |
| 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 | +53.41% 5/28 | -15.34% 6/22 |
| 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 | +48.05% 4/6 | -4.35% 12/27 |
| 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 | +45.37% 6/8 | -27.62% 8/16 |
| 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 | +13% 7/3 | -12.28% 8/15 |
| 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 | +233.96% 1/8 | -38.55% 2/18 |
| 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 | +26.35% 10/14 | -15.45% 11/17 |
| 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 | +4.59% 6/8 | -10.31% 8/23 |
| 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 | +109.82% 8/30 | -32.85% 9/30 |
| 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 | +25.29% 9/11 | -3.86% 5/12 |
| 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 | +7.72% 5/29 | -19.2% 8/5 |
| 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 | +18.73% 9/2 | -12.81% 3/23 |
| 最新 | 9,880 2026/5/7 | 1,300 | 85億4917万 | +1.83% 9,702 | |||
年間値上がり率
- 1991/12/27 vs 1990/12/28
- -33%（0.67倍）
- 1992/12/28 vs 1991/12/27
- -51%（0.49倍）
- 1993/12/27 vs 1992/12/28
- -14%（0.86倍）
- 1994/12/30 vs 1993/12/27
- 202%（3.02倍）
- 1995/12/28 vs 1994/12/30
- -34%（0.66倍）
- 1996/12/30 vs 1995/12/28
- -18%（0.82倍）
- 1997/12/30 vs 1996/12/30
- -41%（0.59倍）
- 1998/12/30 vs 1997/12/30
- 12%（1.12倍）
- 1999/12/30 vs 1998/12/30
- 82%（1.82倍）
- 2000/12/29 vs 1999/12/30
- -55%（0.45倍）
- 2001/12/27 vs 2000/12/29
- -50%（0.5倍）
- 2002/12/27 vs 2001/12/27
- -44%（0.56倍）
- 2003/12/30 vs 2002/12/27
- 52%（1.52倍）
- 2004/12/30 vs 2003/12/30
- 47%（1.47倍）
- 2005/12/30 vs 2004/12/30
- 13%（1.13倍）
- 2006/12/29 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/25 vs 2007/12/28
- -37%（0.63倍）
- 2009/12/29 vs 2008/12/25
- 12%（1.12倍）
- 2010/12/28 vs 2009/12/29
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/28
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/28
- 38%（1.38倍）
- 2014/12/29 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/29
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/28 vs 2016/12/30
- 88%（1.88倍）
- 2018/12/28 vs 2017/12/28
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- 297%（3.97倍）
- 2020/12/30 vs 2019/12/30
- -51%（0.49倍）
- 2021/12/30 vs 2020/12/30
- -19%（0.81倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/12/30 vs 2024/12/30
- 72%（1.72倍）
- 2026/05/07 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
950円（2002/12/19） - 940%（10.4倍）
9,880円（5/7）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
