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
10/23	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	（5%ルール）SBI証券（7.9%）
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	（IR情報）16:00 組織改訂および人事異動に関するお知らせ
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	（5%ルール）SBI証券（5%）
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	（IR情報）17:32 (訂正)「監査役の辞任に関するお知らせ」の一部訂正について
09/01	（IR情報）16:00 監査役の辞任に関するお知らせ
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	（IR情報）15:00 2027年3月期第1四半期決算短信[日本基準](連結)
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	（IR情報）15:00 投資単位の引下げに関する考え方および方針等について
06/29	（IR情報）15:00 支配株主等に関する事項について
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	（IR情報）16:30 役員の異動および人事異動に関するお知らせ
06/18	（IR情報）16:30 連結子会社(ソレキア・プラッツ株式会社)との吸収合併(簡易合併)に関するお知らせ
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	（IR情報）16:10 役員の異動に関するお知らせ
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	（IR情報）15:00 業績予想値と実績値との差異及び剰余金の配当に関するお知らせ
05/08	（IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結)
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%

ソレキア（9867）のイベントチャート

2026/04/30～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート