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
03/09	11,250	11,350	10,810	11,350	-1.73%	1,500	98億2116万	-0.86%
03/06	11,500	11,550	11,500	11,550	-1.28%	400	99億9422万	+1%
03/05	11,390	11,700	11,390	11,700	+5.5%	1,000	101億2402万	+2.6%
03/04	11,520	11,820	11,050	11,090	-6.18%	5,100	95億9618万	-2.22%
03/03	11,450	11,820	11,340	11,820	+3.14%	1,800	102億2785万	+4.57%
03/02	11,500	11,510	11,190	11,460	-0.35%	1,600	99億1634万	+1.99%
02/27	11,460	11,500	11,450	11,500	+1.23%	500	99億5096万	+2.79%
02/26	11,400	11,400	11,250	11,360	-0.35%	700	98億2981万	+2.04%
02/25	11,140	11,400	11,140	11,400	+0.09%	900	98億6443万	+2.76%
02/24	16:00 組織改訂および人事異動に関するお知らせ
02/24	11,250	11,390	11,250	11,390	+1.24%	300	98億5577万	+3.04%
02/20	11,300	11,400	11,100	11,250	-0.44%	3,900	97億3463万	+2.22%
02/19	11,020	11,450	11,000	11,300	+1.25%	2,400	97億7790万	+3.07%
02/18	11,120	11,160	11,120	11,160	0%	400	96億5675万	+2.25%
02/17	11,340	11,340	11,110	11,160	-1.93%	1,500	96億5675万	+2.6%
02/16	11,410	11,440	11,000	11,380	+0.98%	1,500	98億4712万	+5.02%
02/13	11,210	11,420	10,680	11,270	-2.09%	2,900	97億5194万	+4.49%
02/12	11,210	11,570	11,210	11,510	0%	1,400	99億5961万	+7.25%
02/10	11,140	11,510	11,000	11,510	+1.23%	1,300	99億5961万	+7.86%
02/09	11,800	11,810	11,310	11,370	-1.9%	6,500	98億3847万	+7.26%
02/06	15:00 2026年3月期第3四半期決算短信[日本基準](連結)
02/06	11,300	11,790	10,980	11,590	+4.32%	4,600	100億2883万	+10.09%
02/05	11,500	11,500	10,980	11,110	-4.72%	1,800	96億1349万	+6.34%
02/04	11,550	11,900	11,550	11,660	-0.51%	1,600	100億8940万	+12.24%
02/03	11,990	11,990	11,550	11,720	-1.35%	2,700	101億4132万	+13.68%
02/02	11,500	11,980	11,200	11,880	+1.28%	4,600	102億7977万	+15.97%
01/30	11,030	11,800	10,530	11,730	+6.35%	4,900	101億4998万	+15.45%
01/29	10,740	11,150	10,510	11,030	+2.7%	3,000	95億4427万	+9.22%
01/28	10,150	10,740	10,010	10,740	+5.71%	6,700	92億9333万	+6.88%
01/27	10,260	10,260	10,150	10,160	+0.49%	2,300	87億9145万	+1.58%
01/26	10,140	10,260	10,030	10,110	-0.49%	8,200	87億4819万	+1.41%
01/23	10,260	10,260	10,070	10,160	-0.97%	8,900	87億9145万	+2.23%
01/22	10,060	10,260	10,000	10,260	+1.38%	4,700	88億7798万	+3.57%
01/21	10,120	10,260	10,120	10,120	-2.5%	1,600	87億5684万	+2.44%
01/20	10,260	10,390	10,030	10,380	-0.1%	2,100	89億8182万	+5.43%
01/19	10,090	10,390	10,010	10,390	+1.86%	2,400	89億9047万	+6.22%
01/16	10,170	10,200	9,980	10,200	+0.29%	1,900	88億2607万	+4.94%
01/15	9,780	10,170	9,780	10,170	+0.89%	4,100	88億11万	+5.28%
01/14	10,220	10,220	10,070	10,080	-1.56%	1,500	87億2223万	+4.98%
01/13	10,220	10,240	10,180	10,240	+0.99%	1,200	88億6068万	+7.27%
01/09	10,130	10,150	10,100	10,140	+0.1%	900	87億7415万	+6.76%
01/08	10,060	10,130	9,970	10,130	+2.22%	500	87億6549万	+7.15%
01/07	9,960	10,150	9,910	9,910	-0.7%	1,100	85億7513万	+5.4%
01/06	9,730	10,100	9,640	9,980	+2.36%	1,600	86億3570万	+6.6%
01/05	9,580	9,890	9,580	9,750	+2.09%	2,000	84億3668万	+4.82%
2025
12/30	9,600	9,600	9,550	9,550	-0.52%	400	82億6362万	+3.23%
12/29	9,600	9,640	9,200	9,600	-0.1%	1,500	83億688万	+4.26%
12/26	9,720	9,740	9,600	9,610	-1.03%	1,200	83億1554万	+4.89%
12/25	10,070	10,070	9,560	9,710	-3.48%	2,300	84億207万	+6.6%
12/24	9,900	10,060	9,900	10,060	+2.65%	400	87億492万	+11.21%
12/23	10,190	10,190	9,750	9,800	-3.83%	2,000	84億7994万	+9.27%
12/22	9,850	10,200	9,850	10,190	+4.09%	2,800	88億1741万	+14.37%
12/19	9,670	9,790	9,560	9,790	+2.51%	1,100	84億7129万	+10.73%
12/18	9,340	9,550	9,330	9,550	+2.25%	3,200	82億6362万	+8.73%
12/16	9,300	9,390	9,160	9,340	0%	900	80億8191万	+6.94%
12/15	9,370	9,370	9,340	9,340	-0.32%	400	80億8191万	+7.46%
12/12	9,520	9,520	9,340	9,370	-2.19%	1,500	81億787万	+8.27%
12/11	9,330	9,600	9,300	9,580	+3.46%	6,500	82億8958万	+11.46%
12/10	8,900	9,260	8,900	9,260	+5.11%	3,000	80億1268万	+8.61%
12/09	8,820	8,820	8,800	8,810	-0.45%	600	76億2330万	+4.01%
12/08	8,700	8,890	8,700	8,850	+1.72%	600	76億5791万	+4.97%
12/05	8,700	8,700	8,700	8,700	0%	500	75億2811万	+3.76%
12/04	8,650	8,700	8,620	8,700	0%	1,000	75億2811万	+4.29%
12/03	8,970	8,970	8,500	8,700	-3.55%	1,300	75億2811万	+4.78%
12/02	9,190	9,190	9,020	9,020	-0.22%	400	78億501万	+9.07%
12/01	8,840	9,150	8,840	9,040	+2.26%	1,400	78億2232万	+9.96%
11/28	9,100	9,200	8,840	8,840	-0.67%	1,300	76億4926万	+8.08%
11/27	8,510	9,040	8,500	8,900	+4.71%	3,300	77億117万	+9.31%
11/26	8,470	8,600	8,340	8,500	+0.35%	1,900	73億5505万	+4.86%
11/25	8,270	8,500	8,270	8,470	0%	1,900	73億2909万	+4.72%
11/21	8,440	8,500	8,310	8,470	+0.36%	1,500	73億2909万	+4.96%
11/20	8,400	8,440	8,400	8,440	+1.69%	200	73億314万	+4.81%
11/19	8,240	8,370	8,230	8,300	+2.09%	2,500	71億8199万	+3.36%
11/18	8,000	8,250	7,980	8,130	-0.12%	2,200	70億3489万	+1.38%
11/17	8,410	8,440	8,080	8,140	-2.28%	2,100	70億4355万	+1.56%
11/14	8,440	8,460	8,300	8,330	-1.42%	1,900	72億795万	+3.98%
11/13	8,340	8,450	8,300	8,450	+1.32%	1,800	73億1179万	+5.61%
11/12	8,380	8,380	8,340	8,340	0%	800	72億1661万	+4.46%
11/11	8,420	8,420	8,300	8,340	+0.6%	2,300	72億1661万	+4.63%
11/10	8,450	8,460	8,130	8,290	-1.07%	3,100	71億7334万	+4.25%
11/07	15:00 業績予想の修正に関するお知らせ
11/07	15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/07	7,920	8,380	7,840	8,380	+6.08%	7,700	72億5122万	+5.73%
11/06	7,850	7,900	7,850	7,900	+0.64%	200	68億3587万	-0.1%
11/05	7,850	7,850	7,850	7,850	0%	900	67億9261万	-0.91%
11/04	7,890	8,000	7,770	7,850	0%	2,700	67億9261万	-1.13%
10/31	7,850	7,850	7,850	7,850	+1.95%	400	67億9261万	-1.31%
10/30	7,560	7,700	7,560	7,700	+1.05%	1,100	66億6281万	-3.34%
10/29	7,630	7,670	7,600	7,620	-1.42%	1,400	65億9359万	-4.58%
10/28	7,870	7,970	7,730	7,730	-1.78%	600	66億8877万	-3.45%
10/27	7,950	7,950	7,870	7,870	+0.9%	600	68億991万	-1.82%
10/24	7,950	8,070	7,800	7,800	-2.38%	2,600	67億4934万	-2.73%
10/23	7,910	8,010	7,910	7,990	+1.01%	700	69億1375万	-0.4%
10/22	7,900	7,910	7,820	7,910	-1.13%	400	68億4453万	-1.26%
10/21	8,050	8,090	8,000	8,000	-0.62%	900	69億2240万	-0.04%
10/20	8,000	8,050	7,950	8,050	+0.25%	400	69億6567万	+0.85%
10/17	8,060	8,060	8,030	8,030	0%	600	69億4836万	+0.94%
10/16	8,030	8,030	7,980	8,030	+1.9%	600	69億4836万	+1.16%
10/15	8,050	8,200	7,870	7,880	-1.75%	800	68億1857万	-0.74%
10/14	8,100	8,110	7,960	8,020	-0.12%	1,200	69億3971万	+0.69%
10/10	8,080	8,250	8,030	8,030	0%	800	69億4836万	+0.68%
10/09	8,080	8,080	8,030	8,030	-0.74%	300	69億4836万	+0.71%
10/08	8,090	8,090	8,090	8,090	+0.75%	200	70億28万	+1.23%
10/07	7,970	8,150	7,970	8,030	+0.25%	1,300	69億4836万	+0.65%

ソレキア（9867）のIR情報・決算資料

2025/10/07～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート