スマレジ
4431グロース/情報･通信業/Smaregi,Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,369.0 | 2,491.0 | 2,345.0 | 2,446.0 | +76.0 | +3.21% | 213,300 |
| 2026-03-12 | 2,441.0 | 2,441.0 | 2,349.0 | 2,370.0 | -80.0 | -3.27% | 79,700 |
| 2026-03-11 | 2,433.0 | 2,470.0 | 2,407.0 | 2,450.0 | +17.0 | +0.70% | 75,800 |
| 2026-03-10 | 2,420.0 | 2,454.0 | 2,368.0 | 2,433.0 | +72.0 | +3.05% | 108,900 |
| 2026-03-09 | 2,336.0 | 2,380.0 | 2,264.0 | 2,361.0 | -102.0 | -4.14% | 220,600 |
| 2026-03-06 | 2,388.0 | 2,477.0 | 2,380.0 | 2,463.0 | +80.0 | +3.36% | 98,800 |
| 2026-03-05 | 2,428.0 | 2,428.0 | 2,367.0 | 2,383.0 | +50.0 | +2.14% | 69,200 |
| 2026-03-04 | 2,345.0 | 2,367.0 | 2,291.0 | 2,333.0 | -30.0 | -1.27% | 103,500 |
| 2026-03-03 | 2,500.0 | 2,549.0 | 2,356.0 | 2,363.0 | -87.0 | -3.55% | 183,800 |
| 2026-03-02 | 2,441.0 | 2,537.0 | 2,400.0 | 2,450.0 | -91.0 | -3.58% | 189,400 |
| 2026-02-27 | 2,625.0 | 2,625.0 | 2,513.0 | 2,541.0 | -46.0 | -1.78% | 141,600 |
| 2026-02-26 | 2,540.0 | 2,616.0 | 2,531.0 | 2,587.0 | +67.0 | +2.66% | 126,700 |
| 2026-02-25 | 2,490.0 | 2,575.0 | 2,460.0 | 2,520.0 | +64.0 | +2.61% | 196,600 |
| 2026-02-24 | 2,738.0 | 2,818.0 | 2,401.0 | 2,456.0 | -132.0 | -5.10% | 850,600 |
| 2026-02-20 | 2,344.0 | 2,658.0 | 2,330.0 | 2,588.0 | +344.0 | +15.33% | 1,135,600 |
| 2026-02-19 | 2,217.0 | 2,279.0 | 2,217.0 | 2,244.0 | +47.0 | +2.14% | 92,600 |
| 2026-02-18 | 2,216.0 | 2,243.0 | 2,166.0 | 2,197.0 | -30.0 | -1.35% | 145,300 |
| 2026-02-17 | 2,208.0 | 2,239.0 | 2,194.0 | 2,227.0 | -5.0 | -0.22% | 111,000 |
| 2026-02-16 | 2,192.0 | 2,245.0 | 2,161.0 | 2,232.0 | +20.0 | +0.90% | 123,900 |
| 2026-02-13 | 2,380.0 | 2,381.0 | 2,203.0 | 2,212.0 | -134.0 | -5.71% | 150,900 |
| 2026-02-12 | 2,495.0 | 2,495.0 | 2,341.0 | 2,346.0 | -147.0 | -5.90% | 196,900 |
| 2026-02-10 | 2,357.0 | 2,504.0 | 2,340.0 | 2,493.0 | +103.0 | +4.31% | 158,600 |
| 2026-02-09 | 2,436.0 | 2,441.0 | 2,374.0 | 2,390.0 | -40.0 | -1.65% | 111,300 |
| 2026-02-06 | 2,486.0 | 2,486.0 | 2,405.0 | 2,430.0 | -61.0 | -2.45% | 92,800 |
| 2026-02-05 | 2,551.0 | 2,553.0 | 2,487.0 | 2,491.0 | -89.0 | -3.45% | 152,700 |
| 2026-02-04 | 2,677.0 | 2,679.0 | 2,580.0 | 2,580.0 | -105.0 | -3.91% | 121,400 |
| 2026-02-03 | 2,710.0 | 2,710.0 | 2,680.0 | 2,685.0 | -9.0 | -0.33% | 93,900 |
| 2026-02-02 | 2,741.0 | 2,758.0 | 2,694.0 | 2,694.0 | -41.0 | -1.50% | 72,800 |
| 2026-01-30 | 2,705.0 | 2,740.0 | 2,681.0 | 2,735.0 | +2.0 | +0.07% | 100,200 |
| 2026-01-29 | 2,790.0 | 2,790.0 | 2,733.0 | 2,733.0 | -60.0 | -2.15% | 58,500 |
| 2026-01-28 | 2,870.0 | 2,870.0 | 2,789.0 | 2,793.0 | -60.0 | -2.10% | 59,300 |
| 2026-01-27 | 2,850.0 | 2,881.0 | 2,795.0 | 2,853.0 | +3.0 | +0.11% | 51,600 |
| 2026-01-26 | 2,901.0 | 2,901.0 | 2,837.0 | 2,850.0 | -33.0 | -1.14% | 49,400 |
| 2026-01-23 | 2,924.0 | 2,941.0 | 2,872.0 | 2,883.0 | -41.0 | -1.40% | 100,900 |
| 2026-01-22 | 3,005.0 | 3,015.0 | 2,915.0 | 2,924.0 | -62.0 | -2.08% | 118,600 |
| 2026-01-21 | 3,050.0 | 3,050.0 | 2,985.0 | 2,986.0 | -114.0 | -3.68% | 77,800 |
| 2026-01-20 | 3,285.0 | 3,285.0 | 3,065.0 | 3,100.0 | -115.0 | -3.58% | 105,300 |
| 2026-01-19 | 3,195.0 | 3,270.0 | 3,110.0 | 3,215.0 | +175.0 | +5.76% | 253,800 |
| 2026-01-16 | 3,180.0 | 3,180.0 | 2,999.0 | 3,040.0 | -125.0 | -3.95% | 80,300 |
| 2026-01-15 | 3,045.0 | 3,165.0 | 3,045.0 | 3,165.0 | +130.0 | +4.28% | 41,000 |
| 2026-01-14 | 3,090.0 | 3,090.0 | 3,030.0 | 3,035.0 | -40.0 | -1.30% | 36,700 |
| 2026-01-13 | 3,100.0 | 3,110.0 | 3,010.0 | 3,075.0 | -20.0 | -0.65% | 49,100 |
| 2026-01-09 | 2,949.0 | 3,095.0 | 2,927.0 | 3,095.0 | +196.0 | +6.76% | 108,700 |
| 2026-01-08 | 2,930.0 | 2,930.0 | 2,890.0 | 2,899.0 | -40.0 | -1.36% | 73,900 |
| 2026-01-07 | 3,000.0 | 3,000.0 | 2,925.0 | 2,939.0 | -71.0 | -2.36% | 75,500 |
| 2026-01-06 | 3,030.0 | 3,050.0 | 3,000.0 | 3,010.0 | +27.0 | +0.91% | 24,300 |
| 2026-01-05 | 3,055.0 | 3,075.0 | 2,975.0 | 2,983.0 | -72.0 | -2.36% | 55,400 |
| 2025-12-30 | 3,095.0 | 3,115.0 | 3,055.0 | 3,055.0 | 0.0 | 0.00% | 29,800 |
| 2025-12-29 | 3,175.0 | 3,180.0 | 3,055.0 | 3,055.0 | 0.0 | 0.00% | 40,500 |
| 2025-12-26 | 3,200.0 | 3,230.0 | 3,045.0 | 3,055.0 | -100.0 | -3.17% | 77,200 |
| 2025-12-25 | 3,070.0 | 3,165.0 | 3,045.0 | 3,155.0 | +100.0 | +3.27% | 51,300 |
| 2025-12-24 | 3,090.0 | 3,115.0 | 3,040.0 | 3,055.0 | +20.0 | +0.66% | 45,700 |
| 2025-12-23 | 2,990.0 | 3,035.0 | 2,978.0 | 3,035.0 | +70.0 | +2.36% | 32,000 |
| 2025-12-22 | 2,990.0 | 2,993.0 | 2,900.0 | 2,965.0 | +13.0 | +0.44% | 40,400 |
| 2025-12-19 | 3,010.0 | 3,010.0 | 2,952.0 | 2,952.0 | -78.0 | -2.57% | 37,600 |
| 2025-12-18 | 3,070.0 | 3,070.0 | 3,005.0 | 3,030.0 | -60.0 | -1.94% | 37,500 |
| 2025-12-17 | 3,200.0 | 3,240.0 | 3,055.0 | 3,090.0 | -10.0 | -0.32% | 55,000 |
| 2025-12-16 | 3,210.0 | 3,230.0 | 3,080.0 | 3,100.0 | -90.0 | -2.82% | 105,100 |
| 2025-12-15 | 2,970.0 | 3,215.0 | 2,930.0 | 3,190.0 | +365.0 | +12.92% | 390,800 |
| 2025-12-12 | 2,880.0 | 2,889.0 | 2,824.0 | 2,825.0 | -51.0 | -1.77% | 82,100 |
| 2025-12-11 | 2,965.0 | 2,968.0 | 2,876.0 | 2,876.0 | -73.0 | -2.48% | 59,300 |
| 2025-12-10 | 2,942.0 | 2,957.0 | 2,915.0 | 2,949.0 | +20.0 | +0.68% | 35,000 |
| 2025-12-09 | 2,955.0 | 2,965.0 | 2,891.0 | 2,929.0 | -11.0 | -0.37% | 47,200 |
| 2025-12-08 | 2,891.0 | 2,950.0 | 2,885.0 | 2,940.0 | +49.0 | +1.69% | 47,600 |
| 2025-12-05 | 2,841.0 | 2,892.0 | 2,838.0 | 2,891.0 | +50.0 | +1.76% | 31,600 |
| 2025-12-04 | 2,827.0 | 2,852.0 | 2,810.0 | 2,841.0 | +19.0 | +0.67% | 22,300 |
| 2025-12-03 | 2,820.0 | 2,884.0 | 2,811.0 | 2,822.0 | +5.0 | +0.18% | 38,900 |
| 2025-12-02 | 2,817.0 | 2,840.0 | 2,810.0 | 2,817.0 | -14.0 | -0.49% | 28,100 |
| 2025-12-01 | 2,866.0 | 2,880.0 | 2,820.0 | 2,831.0 | -35.0 | -1.22% | 30,000 |
| 2025-11-28 | 2,890.0 | 2,890.0 | 2,864.0 | 2,866.0 | -6.0 | -0.21% | 15,500 |
| 2025-11-27 | 2,880.0 | 2,887.0 | 2,851.0 | 2,872.0 | +27.0 | +0.95% | 38,300 |
| 2025-11-26 | 2,875.0 | 2,877.0 | 2,840.0 | 2,845.0 | +5.0 | +0.18% | 21,500 |
| 2025-11-25 | 2,859.0 | 2,879.0 | 2,820.0 | 2,840.0 | +20.0 | +0.71% | 53,900 |
| 2025-11-21 | 2,788.0 | 2,845.0 | 2,761.0 | 2,820.0 | +35.0 | +1.26% | 47,700 |
| 2025-11-20 | 2,754.0 | 2,799.0 | 2,754.0 | 2,785.0 | +70.0 | +2.58% | 43,800 |
| 2025-11-19 | 2,841.0 | 2,841.0 | 2,692.0 | 2,715.0 | -97.0 | -3.45% | 123,000 |
| 2025-11-18 | 2,731.0 | 2,998.0 | 2,721.0 | 2,812.0 | -7.0 | -0.25% | 368,400 |
| 2025-11-17 | 2,858.0 | 2,859.0 | 2,762.0 | 2,819.0 | -34.0 | -1.19% | 47,400 |
| 2025-11-14 | 2,844.0 | 2,868.0 | 2,823.0 | 2,853.0 | -16.0 | -0.56% | 43,300 |
| 2025-11-13 | 2,893.0 | 2,900.0 | 2,855.0 | 2,869.0 | -14.0 | -0.49% | 19,500 |
| 2025-11-12 | 2,800.0 | 2,919.0 | 2,784.0 | 2,883.0 | +86.0 | +3.07% | 60,700 |
| 2025-11-11 | 2,779.0 | 2,797.0 | 2,762.0 | 2,797.0 | +25.0 | +0.90% | 27,400 |
| 2025-11-10 | 2,770.0 | 2,802.0 | 2,753.0 | 2,772.0 | +3.0 | +0.11% | 37,100 |
| 2025-11-07 | 2,752.0 | 2,792.0 | 2,741.0 | 2,769.0 | +19.0 | +0.69% | 51,100 |
| 2025-11-06 | 2,796.0 | 2,813.0 | 2,734.0 | 2,750.0 | -11.0 | -0.40% | 47,100 |
| 2025-11-05 | 2,833.0 | 2,868.0 | 2,755.0 | 2,761.0 | -85.0 | -2.99% | 64,600 |
| 2025-11-04 | 2,880.0 | 2,889.0 | 2,818.0 | 2,846.0 | -1.0 | -0.04% | 56,500 |
| 2025-10-31 | 2,787.0 | 2,869.0 | 2,787.0 | 2,847.0 | +20.0 | +0.71% | 47,500 |
| 2025-10-30 | 2,820.0 | 2,857.0 | 2,796.0 | 2,827.0 | +45.0 | +1.62% | 59,700 |
| 2025-10-29 | 2,854.0 | 2,854.0 | 2,765.0 | 2,782.0 | -22.0 | -0.78% | 71,200 |
| 2025-10-28 | 2,904.0 | 2,907.0 | 2,798.0 | 2,804.0 | -108.0 | -3.71% | 108,100 |
| 2025-10-27 | 2,961.0 | 2,991.0 | 2,902.0 | 2,912.0 | -35.0 | -1.19% | 59,800 |
| 2025-10-24 | 2,986.0 | 2,986.0 | 2,943.0 | 2,947.0 | -6.0 | -0.20% | 45,800 |
| 2025-10-23 | 2,937.0 | 2,978.0 | 2,920.0 | 2,953.0 | -5.0 | -0.17% | 44,800 |
| 2025-10-22 | 2,978.0 | 2,985.0 | 2,945.0 | 2,958.0 | +18.0 | +0.61% | 59,500 |
| 2025-10-21 | 2,921.0 | 2,948.0 | 2,861.0 | 2,940.0 | +29.0 | +1.00% | 79,100 |
| 2025-10-20 | 2,800.0 | 2,944.0 | 2,799.0 | 2,911.0 | +156.0 | +5.66% | 106,600 |
| 2025-10-17 | 2,761.0 | 2,798.0 | 2,714.0 | 2,755.0 | +23.0 | +0.84% | 75,000 |
| 2025-10-16 | 2,731.0 | 2,749.0 | 2,714.0 | 2,732.0 | +5.0 | +0.18% | 45,600 |
| 2025-10-15 | 2,699.0 | 2,754.0 | 2,698.0 | 2,727.0 | +28.0 | +1.04% | 74,000 |
| 2025-10-14 | 2,730.0 | 2,740.0 | 2,661.0 | 2,699.0 | -76.0 | -2.74% | 68,500 |
| 2025-10-10 | 2,865.0 | 2,872.0 | 2,772.0 | 2,775.0 | -68.0 | -2.39% | 62,700 |
| 2025-10-09 | 2,828.0 | 2,890.0 | 2,794.0 | 2,843.0 | +28.0 | +0.99% | 81,600 |
| 2025-10-08 | 2,840.0 | 2,855.0 | 2,811.0 | 2,815.0 | -40.0 | -1.40% | 58,400 |
| 2025-10-07 | 2,935.0 | 2,935.0 | 2,855.0 | 2,855.0 | -91.0 | -3.09% | 63,900 |
| 2025-10-06 | 2,959.0 | 2,967.0 | 2,909.0 | 2,946.0 | +66.0 | +2.29% | 60,700 |
| 2025-10-03 | 2,855.0 | 2,945.0 | 2,847.0 | 2,880.0 | +70.0 | +2.49% | 66,200 |
| 2025-10-02 | 2,856.0 | 2,863.0 | 2,800.0 | 2,810.0 | -34.0 | -1.20% | 52,500 |
| 2025-10-01 | 2,989.0 | 2,989.0 | 2,840.0 | 2,844.0 | -146.0 | -4.88% | 124,100 |
| 2025-09-30 | 2,985.0 | 3,015.0 | 2,953.0 | 2,990.0 | +6.0 | +0.20% | 48,100 |
| 2025-09-29 | 3,000.0 | 3,010.0 | 2,973.0 | 2,984.0 | +1.0 | +0.03% | 57,300 |
| 2025-09-26 | 3,140.0 | 3,140.0 | 2,975.0 | 2,983.0 | -142.0 | -4.54% | 151,800 |
| 2025-09-25 | 3,100.0 | 3,135.0 | 3,050.0 | 3,125.0 | +25.0 | +0.81% | 74,000 |
| 2025-09-24 | 3,285.0 | 3,285.0 | 3,085.0 | 3,100.0 | -170.0 | -5.20% | 133,600 |
| 2025-09-22 | 3,235.0 | 3,310.0 | 3,235.0 | 3,270.0 | +105.0 | +3.32% | 80,400 |
| 2025-09-19 | 3,300.0 | 3,395.0 | 3,110.0 | 3,165.0 | -75.0 | -2.31% | 192,100 |
| 2025-09-18 | 3,135.0 | 3,275.0 | 3,135.0 | 3,240.0 | +110.0 | +3.51% | 125,100 |
| 2025-09-17 | 3,050.0 | 3,145.0 | 3,020.0 | 3,130.0 | +95.0 | +3.13% | 125,800 |
| 2025-09-16 | 3,120.0 | 3,160.0 | 3,030.0 | 3,035.0 | -305.0 | -9.13% | 371,100 |
| 2025-09-12 | 3,365.0 | 3,375.0 | 3,245.0 | 3,340.0 | — | — | 240,700 |
直近120営業日分を表示