Ｓｍｉｌｅ Ｈｏｌｄｉｎｇｓ
7084グロース/サービス業/Smile Holdings 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 | 3,015.0 | 3,125.0 | 3,015.0 | 3,075.0 | +35.0 | +1.15% | 3,000 |
| 2026-03-12 | 3,035.0 | 3,145.0 | 3,035.0 | 3,040.0 | -15.0 | -0.49% | 4,900 |
| 2026-03-11 | 3,055.0 | 3,480.0 | 2,986.0 | 3,055.0 | +15.0 | +0.49% | 39,600 |
| 2026-03-10 | 2,999.0 | 3,065.0 | 2,968.0 | 3,040.0 | +61.0 | +2.05% | 4,400 |
| 2026-03-09 | 3,015.0 | 3,015.0 | 2,900.0 | 2,979.0 | -91.0 | -2.96% | 4,400 |
| 2026-03-06 | 3,040.0 | 3,085.0 | 3,040.0 | 3,070.0 | -10.0 | -0.32% | 1,300 |
| 2026-03-05 | 2,970.0 | 3,080.0 | 2,970.0 | 3,080.0 | +160.0 | +5.48% | 3,600 |
| 2026-03-04 | 2,900.0 | 2,977.0 | 2,865.0 | 2,920.0 | -14.0 | -0.48% | 3,900 |
| 2026-03-03 | 3,055.0 | 3,100.0 | 2,934.0 | 2,934.0 | -171.0 | -5.51% | 8,700 |
| 2026-03-02 | 3,015.0 | 3,120.0 | 3,005.0 | 3,105.0 | +65.0 | +2.14% | 4,100 |
| 2026-02-27 | 2,957.0 | 3,060.0 | 2,941.0 | 3,040.0 | +53.0 | +1.77% | 5,800 |
| 2026-02-26 | 2,943.0 | 2,987.0 | 2,898.0 | 2,987.0 | +53.0 | +1.81% | 3,500 |
| 2026-02-25 | 2,933.0 | 3,010.0 | 2,910.0 | 2,934.0 | -26.0 | -0.88% | 5,400 |
| 2026-02-24 | 3,010.0 | 3,100.0 | 2,950.0 | 2,960.0 | -55.0 | -1.82% | 6,300 |
| 2026-02-20 | 3,025.0 | 3,065.0 | 2,953.0 | 3,015.0 | -10.0 | -0.33% | 2,900 |
| 2026-02-19 | 3,075.0 | 3,165.0 | 3,025.0 | 3,025.0 | -50.0 | -1.63% | 6,500 |
| 2026-02-18 | 3,065.0 | 3,175.0 | 3,045.0 | 3,075.0 | -45.0 | -1.44% | 8,700 |
| 2026-02-17 | 3,175.0 | 3,175.0 | 3,035.0 | 3,120.0 | -80.0 | -2.50% | 9,800 |
| 2026-02-16 | 3,440.0 | 3,555.0 | 3,200.0 | 3,200.0 | -380.0 | -10.61% | 14,500 |
| 2026-02-13 | 3,585.0 | 3,585.0 | 3,455.0 | 3,580.0 | +10.0 | +0.28% | 10,300 |
| 2026-02-12 | 3,495.0 | 3,595.0 | 3,470.0 | 3,570.0 | +85.0 | +2.44% | 5,400 |
| 2026-02-10 | 3,465.0 | 3,495.0 | 3,415.0 | 3,485.0 | +20.0 | +0.58% | 7,800 |
| 2026-02-09 | 3,365.0 | 3,490.0 | 3,330.0 | 3,465.0 | +120.0 | +3.59% | 17,700 |
| 2026-02-06 | 3,335.0 | 3,345.0 | 3,295.0 | 3,345.0 | +5.0 | +0.15% | 9,000 |
| 2026-02-05 | 3,335.0 | 3,340.0 | 3,305.0 | 3,340.0 | +25.0 | +0.75% | 4,600 |
| 2026-02-04 | 3,295.0 | 3,325.0 | 3,240.0 | 3,315.0 | +35.0 | +1.07% | 8,000 |
| 2026-02-03 | 3,180.0 | 3,290.0 | 3,170.0 | 3,280.0 | +85.0 | +2.66% | 13,300 |
| 2026-02-02 | 3,085.0 | 3,200.0 | 3,085.0 | 3,195.0 | +100.0 | +3.23% | 14,600 |
| 2026-01-30 | 3,090.0 | 3,095.0 | 3,050.0 | 3,095.0 | +5.0 | +0.16% | 12,200 |
| 2026-01-29 | 3,065.0 | 3,090.0 | 3,030.0 | 3,090.0 | +50.0 | +1.64% | 8,900 |
| 2026-01-28 | 3,060.0 | 3,080.0 | 3,000.0 | 3,040.0 | -20.0 | -0.65% | 15,600 |
| 2026-01-27 | 3,060.0 | 3,090.0 | 3,005.0 | 3,060.0 | -10.0 | -0.33% | 10,700 |
| 2026-01-26 | 3,090.0 | 3,090.0 | 3,010.0 | 3,070.0 | -20.0 | -0.65% | 6,400 |
| 2026-01-23 | 3,065.0 | 3,100.0 | 3,015.0 | 3,090.0 | +40.0 | +1.31% | 11,100 |
| 2026-01-22 | 3,100.0 | 3,195.0 | 3,050.0 | 3,050.0 | -15.0 | -0.49% | 10,500 |
| 2026-01-21 | 2,993.0 | 3,090.0 | 2,966.0 | 3,065.0 | +72.0 | +2.41% | 8,900 |
| 2026-01-20 | 2,961.0 | 2,995.0 | 2,946.0 | 2,993.0 | +3.0 | +0.10% | 5,500 |
| 2026-01-19 | 2,997.0 | 2,998.0 | 2,960.0 | 2,990.0 | -8.0 | -0.27% | 3,200 |
| 2026-01-16 | 2,908.0 | 2,998.0 | 2,905.0 | 2,998.0 | +76.0 | +2.60% | 6,800 |
| 2026-01-15 | 2,938.0 | 2,938.0 | 2,911.0 | 2,922.0 | -11.0 | -0.38% | 900 |
| 2026-01-14 | 2,906.0 | 2,948.0 | 2,905.0 | 2,933.0 | +18.0 | +0.62% | 2,000 |
| 2026-01-13 | 2,928.0 | 2,949.0 | 2,901.0 | 2,915.0 | -13.0 | -0.44% | 2,800 |
| 2026-01-09 | 2,939.0 | 2,948.0 | 2,900.0 | 2,928.0 | 0.0 | 0.00% | 3,700 |
| 2026-01-08 | 2,948.0 | 2,948.0 | 2,905.0 | 2,928.0 | -20.0 | -0.68% | 4,000 |
| 2026-01-07 | 2,966.0 | 2,966.0 | 2,921.0 | 2,948.0 | +8.0 | +0.27% | 2,100 |
| 2026-01-06 | 2,988.0 | 3,000.0 | 2,939.0 | 2,940.0 | -28.0 | -0.94% | 8,100 |
| 2026-01-05 | 2,923.0 | 2,982.0 | 2,923.0 | 2,968.0 | +38.0 | +1.30% | 4,200 |
| 2025-12-30 | 2,934.0 | 2,934.0 | 2,889.0 | 2,930.0 | -4.0 | -0.14% | 4,000 |
| 2025-12-29 | 2,948.0 | 2,948.0 | 2,917.0 | 2,934.0 | -16.0 | -0.54% | 8,500 |
| 2025-12-26 | 2,883.0 | 2,950.0 | 2,881.0 | 2,950.0 | +45.0 | +1.55% | 2,800 |
| 2025-12-25 | 2,879.0 | 2,910.0 | 2,860.0 | 2,905.0 | -5.0 | -0.17% | 800 |
| 2025-12-24 | 2,890.0 | 2,940.0 | 2,889.0 | 2,910.0 | -6.0 | -0.21% | 3,400 |
| 2025-12-23 | 2,870.0 | 2,953.0 | 2,870.0 | 2,916.0 | -4.0 | -0.14% | 2,400 |
| 2025-12-22 | 2,955.0 | 2,955.0 | 2,845.0 | 2,920.0 | -25.0 | -0.85% | 6,500 |
| 2025-12-19 | 2,959.0 | 2,959.0 | 2,927.0 | 2,945.0 | +16.0 | +0.55% | 1,300 |
| 2025-12-18 | 2,913.0 | 2,935.0 | 2,851.0 | 2,929.0 | -6.0 | -0.20% | 6,200 |
| 2025-12-17 | 2,960.0 | 2,960.0 | 2,913.0 | 2,935.0 | -28.0 | -0.94% | 1,300 |
| 2025-12-16 | 2,959.0 | 2,978.0 | 2,917.0 | 2,963.0 | +14.0 | +0.47% | 5,100 |
| 2025-12-15 | 2,945.0 | 2,977.0 | 2,931.0 | 2,949.0 | -32.0 | -1.07% | 7,400 |
| 2025-12-12 | 2,959.0 | 2,981.0 | 2,940.0 | 2,981.0 | +6.0 | +0.20% | 3,800 |
| 2025-12-11 | 2,952.0 | 2,983.0 | 2,941.0 | 2,975.0 | -1.0 | -0.03% | 3,600 |
| 2025-12-10 | 2,945.0 | 2,983.0 | 2,940.0 | 2,976.0 | +10.0 | +0.34% | 4,100 |
| 2025-12-09 | 2,941.0 | 2,970.0 | 2,920.0 | 2,966.0 | +20.0 | +0.68% | 3,400 |
| 2025-12-08 | 2,921.0 | 2,957.0 | 2,921.0 | 2,946.0 | +1.0 | +0.03% | 2,100 |
| 2025-12-05 | 2,957.0 | 2,957.0 | 2,919.0 | 2,945.0 | -14.0 | -0.47% | 3,600 |
| 2025-12-04 | 2,953.0 | 2,970.0 | 2,921.0 | 2,959.0 | -11.0 | -0.37% | 2,000 |
| 2025-12-03 | 2,963.0 | 2,978.0 | 2,901.0 | 2,970.0 | +20.0 | +0.68% | 5,900 |
| 2025-12-02 | 2,953.0 | 2,979.0 | 2,917.0 | 2,950.0 | -29.0 | -0.97% | 6,400 |
| 2025-12-01 | 2,958.0 | 2,989.0 | 2,930.0 | 2,979.0 | 0.0 | 0.00% | 6,400 |
| 2025-11-28 | 2,962.0 | 2,997.0 | 2,940.0 | 2,979.0 | -8.0 | -0.27% | 4,000 |
| 2025-11-27 | 2,955.0 | 3,000.0 | 2,949.0 | 2,987.0 | +36.0 | +1.22% | 5,500 |
| 2025-11-26 | 2,866.0 | 2,979.0 | 2,852.0 | 2,951.0 | +35.0 | +1.20% | 6,600 |
| 2025-11-25 | 2,874.0 | 2,931.0 | 2,874.0 | 2,916.0 | +9.0 | +0.31% | 7,000 |
| 2025-11-21 | 2,902.0 | 2,942.0 | 2,857.0 | 2,907.0 | -41.0 | -1.39% | 7,700 |
| 2025-11-20 | 2,921.0 | 3,020.0 | 2,828.0 | 2,948.0 | +51.0 | +1.76% | 20,100 |
| 2025-11-19 | 2,731.0 | 2,897.0 | 2,667.0 | 2,897.0 | +165.0 | +6.04% | 16,200 |
| 2025-11-18 | 2,666.0 | 2,766.0 | 2,629.0 | 2,732.0 | +52.0 | +1.94% | 11,300 |
| 2025-11-17 | 2,500.0 | 2,680.0 | 2,500.0 | 2,680.0 | +256.0 | +10.56% | 16,000 |
| 2025-11-14 | 2,426.0 | 2,426.0 | 2,356.0 | 2,424.0 | -2.0 | -0.08% | 4,100 |
| 2025-11-13 | 2,360.0 | 2,434.0 | 2,352.0 | 2,426.0 | +47.0 | +1.98% | 3,000 |
| 2025-11-12 | 2,405.0 | 2,405.0 | 2,371.0 | 2,379.0 | -6.0 | -0.25% | 1,600 |
| 2025-11-11 | 2,387.0 | 2,409.0 | 2,380.0 | 2,385.0 | -22.0 | -0.91% | 2,800 |
| 2025-11-10 | 2,408.0 | 2,408.0 | 2,390.0 | 2,407.0 | +17.0 | +0.71% | 2,700 |
| 2025-11-07 | 2,409.0 | 2,413.0 | 2,379.0 | 2,390.0 | -37.0 | -1.52% | 2,100 |
| 2025-11-06 | 2,316.0 | 2,450.0 | 2,316.0 | 2,427.0 | +91.0 | +3.90% | 5,000 |
| 2025-11-05 | 2,330.0 | 2,343.0 | 2,282.0 | 2,336.0 | -8.0 | -0.34% | 5,700 |
| 2025-11-04 | 2,345.0 | 2,345.0 | 2,330.0 | 2,344.0 | -1.0 | -0.04% | 1,300 |
| 2025-10-31 | 2,305.0 | 2,367.0 | 2,300.0 | 2,345.0 | +31.0 | +1.34% | 4,500 |
| 2025-10-30 | 2,286.0 | 2,378.0 | 2,286.0 | 2,314.0 | -6.0 | -0.26% | 6,100 |
| 2025-10-29 | 2,377.0 | 2,388.0 | 2,320.0 | 2,320.0 | -57.0 | -2.40% | 5,400 |
| 2025-10-28 | 2,417.0 | 2,417.0 | 2,361.0 | 2,377.0 | -46.0 | -1.90% | 4,000 |
| 2025-10-27 | 2,422.0 | 2,449.0 | 2,375.0 | 2,423.0 | -19.0 | -0.78% | 7,600 |
| 2025-10-24 | 2,405.0 | 2,462.0 | 2,405.0 | 2,442.0 | +14.0 | +0.58% | 2,700 |
| 2025-10-23 | 2,399.0 | 2,458.0 | 2,399.0 | 2,428.0 | -1.0 | -0.04% | 4,000 |
| 2025-10-22 | 2,391.0 | 2,476.0 | 2,348.0 | 2,429.0 | +19.0 | +0.79% | 16,200 |
| 2025-10-21 | 2,383.0 | 2,445.0 | 2,368.0 | 2,410.0 | -20.0 | -0.82% | 5,900 |
| 2025-10-20 | 2,430.0 | 2,444.0 | 2,366.0 | 2,430.0 | -3.0 | -0.12% | 3,000 |
| 2025-10-17 | 2,420.0 | 2,434.0 | 2,373.0 | 2,433.0 | -17.0 | -0.69% | 3,500 |
| 2025-10-16 | 2,289.0 | 2,450.0 | 2,289.0 | 2,450.0 | +162.0 | +7.08% | 10,700 |
| 2025-10-15 | 2,251.0 | 2,289.0 | 2,251.0 | 2,288.0 | +37.0 | +1.64% | 3,400 |
| 2025-10-14 | 2,252.0 | 2,367.0 | 2,235.0 | 2,251.0 | -67.0 | -2.89% | 10,500 |
| 2025-10-10 | 2,378.0 | 2,398.0 | 2,318.0 | 2,318.0 | -60.0 | -2.52% | 3,600 |
| 2025-10-09 | 2,372.0 | 2,401.0 | 2,358.0 | 2,378.0 | 0.0 | 0.00% | 5,300 |
| 2025-10-08 | 2,343.0 | 2,397.0 | 2,343.0 | 2,378.0 | +29.0 | +1.23% | 4,400 |
| 2025-10-07 | 2,384.0 | 2,417.0 | 2,316.0 | 2,349.0 | -49.0 | -2.04% | 6,300 |
| 2025-10-06 | 2,393.0 | 2,450.0 | 2,383.0 | 2,398.0 | -25.0 | -1.03% | 6,300 |
| 2025-10-03 | 2,427.0 | 2,434.0 | 2,383.0 | 2,423.0 | -7.0 | -0.29% | 1,900 |
| 2025-10-02 | 2,427.0 | 2,464.0 | 2,271.0 | 2,430.0 | -47.0 | -1.90% | 17,800 |
| 2025-10-01 | 2,528.0 | 2,528.0 | 2,345.0 | 2,477.0 | -55.0 | -2.17% | 14,600 |
| 2025-09-30 | 2,534.0 | 2,544.0 | 2,450.0 | 2,532.0 | -6.0 | -0.24% | 4,800 |
| 2025-09-29 | 2,542.0 | 2,600.0 | 2,365.0 | 2,538.0 | -101.0 | -3.83% | 24,100 |
| 2025-09-26 | 2,618.0 | 2,680.0 | 2,618.0 | 2,639.0 | +19.0 | +0.73% | 22,900 |
| 2025-09-25 | 2,616.0 | 2,655.0 | 2,613.0 | 2,620.0 | +2.0 | +0.08% | 12,900 |
| 2025-09-24 | 2,679.0 | 2,693.0 | 2,614.0 | 2,618.0 | -73.0 | -2.71% | 13,900 |
| 2025-09-22 | 2,653.0 | 2,696.0 | 2,630.0 | 2,691.0 | -8.0 | -0.30% | 10,900 |
| 2025-09-19 | 2,652.0 | 2,700.0 | 2,650.0 | 2,699.0 | +50.0 | +1.89% | 8,300 |
| 2025-09-18 | 2,731.0 | 2,743.0 | 2,581.0 | 2,649.0 | -82.0 | -3.00% | 22,800 |
| 2025-09-17 | 2,780.0 | 2,830.0 | 2,725.0 | 2,731.0 | -48.0 | -1.73% | 17,100 |
| 2025-09-16 | 2,797.0 | 2,859.0 | 2,725.0 | 2,779.0 | +48.0 | +1.76% | 20,000 |
| 2025-09-12 | 2,748.0 | 2,801.0 | 2,700.0 | 2,731.0 | — | — | 18,100 |
直近120営業日分を表示