スマートバリュー
9417スタンダード/情報･通信業/Smartvalue Co.,Ltd.
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 | 342.0 | 343.0 | 341.0 | 341.0 | -2.0 | -0.58% | 1,300 |
| 2026-03-12 | 341.0 | 345.0 | 335.0 | 343.0 | +2.0 | +0.59% | 4,200 |
| 2026-03-11 | 330.0 | 343.0 | 330.0 | 341.0 | +8.0 | +2.40% | 3,200 |
| 2026-03-10 | 326.0 | 337.0 | 326.0 | 333.0 | +3.0 | +0.91% | 6,000 |
| 2026-03-09 | 340.0 | 340.0 | 325.0 | 330.0 | -13.0 | -3.79% | 9,400 |
| 2026-03-06 | 339.0 | 345.0 | 336.0 | 343.0 | +10.0 | +3.00% | 4,600 |
| 2026-03-05 | 338.0 | 342.0 | 333.0 | 333.0 | -3.0 | -0.89% | 5,400 |
| 2026-03-04 | 347.0 | 347.0 | 334.0 | 336.0 | -15.0 | -4.27% | 9,300 |
| 2026-03-03 | 358.0 | 359.0 | 351.0 | 351.0 | -7.0 | -1.96% | 4,700 |
| 2026-03-02 | 354.0 | 358.0 | 350.0 | 358.0 | -2.0 | -0.56% | 5,200 |
| 2026-02-27 | 360.0 | 361.0 | 360.0 | 360.0 | +6.0 | +1.69% | 3,500 |
| 2026-02-26 | 350.0 | 354.0 | 350.0 | 354.0 | +5.0 | +1.43% | 9,300 |
| 2026-02-25 | 345.0 | 349.0 | 345.0 | 349.0 | +4.0 | +1.16% | 14,600 |
| 2026-02-24 | 335.0 | 346.0 | 335.0 | 345.0 | +11.0 | +3.29% | 5,500 |
| 2026-02-20 | 333.0 | 342.0 | 332.0 | 334.0 | 0.0 | 0.00% | 5,500 |
| 2026-02-19 | 342.0 | 342.0 | 332.0 | 334.0 | -8.0 | -2.34% | 10,700 |
| 2026-02-18 | 357.0 | 359.0 | 330.0 | 342.0 | -15.0 | -4.20% | 23,100 |
| 2026-02-17 | 370.0 | 370.0 | 336.0 | 357.0 | -16.0 | -4.29% | 35,300 |
| 2026-02-16 | 387.0 | 389.0 | 370.0 | 373.0 | -26.0 | -6.52% | 39,200 |
| 2026-02-13 | 400.0 | 401.0 | 399.0 | 399.0 | +2.0 | +0.50% | 5,700 |
| 2026-02-12 | 394.0 | 397.0 | 392.0 | 397.0 | +3.0 | +0.76% | 2,500 |
| 2026-02-10 | 392.0 | 394.0 | 392.0 | 394.0 | +1.0 | +0.25% | 1,900 |
| 2026-02-09 | 393.0 | 394.0 | 392.0 | 393.0 | 0.0 | 0.00% | 3,900 |
| 2026-02-06 | 392.0 | 393.0 | 391.0 | 393.0 | -1.0 | -0.25% | 2,000 |
| 2026-02-05 | 393.0 | 394.0 | 390.0 | 394.0 | +1.0 | +0.25% | 3,800 |
| 2026-02-04 | 392.0 | 394.0 | 389.0 | 393.0 | 0.0 | 0.00% | 9,800 |
| 2026-02-03 | 393.0 | 398.0 | 391.0 | 393.0 | +2.0 | +0.51% | 5,200 |
| 2026-02-02 | 393.0 | 395.0 | 390.0 | 391.0 | 0.0 | 0.00% | 5,900 |
| 2026-01-30 | 389.0 | 391.0 | 388.0 | 391.0 | -2.0 | -0.51% | 15,100 |
| 2026-01-29 | 390.0 | 393.0 | 390.0 | 393.0 | +4.0 | +1.03% | 700 |
| 2026-01-28 | 390.0 | 390.0 | 388.0 | 389.0 | -1.0 | -0.26% | 12,200 |
| 2026-01-27 | 390.0 | 390.0 | 389.0 | 390.0 | 0.0 | 0.00% | 4,300 |
| 2026-01-26 | 392.0 | 393.0 | 390.0 | 390.0 | -2.0 | -0.51% | 2,400 |
| 2026-01-23 | 393.0 | 394.0 | 389.0 | 392.0 | -1.0 | -0.25% | 2,300 |
| 2026-01-22 | 388.0 | 393.0 | 388.0 | 393.0 | +5.0 | +1.29% | 10,300 |
| 2026-01-21 | 397.0 | 397.0 | 386.0 | 388.0 | -6.0 | -1.52% | 3,200 |
| 2026-01-20 | 392.0 | 395.0 | 390.0 | 394.0 | +2.0 | +0.51% | 17,700 |
| 2026-01-19 | 394.0 | 396.0 | 390.0 | 392.0 | -5.0 | -1.26% | 19,000 |
| 2026-01-16 | 392.0 | 398.0 | 392.0 | 397.0 | +4.0 | +1.02% | 10,800 |
| 2026-01-15 | 392.0 | 395.0 | 391.0 | 393.0 | -1.0 | -0.25% | 20,000 |
| 2026-01-14 | 395.0 | 397.0 | 392.0 | 394.0 | -1.0 | -0.25% | 21,300 |
| 2026-01-13 | 406.0 | 406.0 | 395.0 | 395.0 | -4.0 | -1.00% | 8,500 |
| 2026-01-09 | 402.0 | 406.0 | 399.0 | 399.0 | -2.0 | -0.50% | 9,700 |
| 2026-01-08 | 401.0 | 404.0 | 399.0 | 401.0 | 0.0 | 0.00% | 4,200 |
| 2026-01-07 | 405.0 | 406.0 | 400.0 | 401.0 | -4.0 | -0.99% | 2,900 |
| 2026-01-06 | 406.0 | 409.0 | 400.0 | 405.0 | +3.0 | +0.75% | 6,500 |
| 2026-01-05 | 400.0 | 402.0 | 400.0 | 402.0 | +2.0 | +0.50% | 2,300 |
| 2025-12-30 | 405.0 | 405.0 | 398.0 | 400.0 | -6.0 | -1.48% | 7,000 |
| 2025-12-29 | 393.0 | 406.0 | 393.0 | 406.0 | +14.0 | +3.57% | 4,100 |
| 2025-12-26 | 393.0 | 395.0 | 392.0 | 392.0 | 0.0 | 0.00% | 7,500 |
| 2025-12-25 | 393.0 | 394.0 | 392.0 | 392.0 | -3.0 | -0.76% | 9,000 |
| 2025-12-24 | 392.0 | 395.0 | 390.0 | 395.0 | +3.0 | +0.77% | 18,500 |
| 2025-12-23 | 398.0 | 398.0 | 392.0 | 392.0 | -1.0 | -0.25% | 7,600 |
| 2025-12-22 | 395.0 | 396.0 | 387.0 | 393.0 | -6.0 | -1.50% | 14,000 |
| 2025-12-19 | 394.0 | 402.0 | 391.0 | 399.0 | +5.0 | +1.27% | 15,100 |
| 2025-12-18 | 408.0 | 408.0 | 390.0 | 394.0 | -14.0 | -3.43% | 13,300 |
| 2025-12-17 | 416.0 | 416.0 | 408.0 | 408.0 | -7.0 | -1.69% | 5,600 |
| 2025-12-16 | 418.0 | 418.0 | 415.0 | 415.0 | -6.0 | -1.43% | 3,800 |
| 2025-12-15 | 417.0 | 422.0 | 416.0 | 421.0 | -1.0 | -0.24% | 3,000 |
| 2025-12-12 | 432.0 | 432.0 | 419.0 | 422.0 | -7.0 | -1.63% | 7,000 |
| 2025-12-11 | 442.0 | 442.0 | 417.0 | 429.0 | -17.0 | -3.81% | 4,700 |
| 2025-12-10 | 425.0 | 446.0 | 422.0 | 446.0 | +21.0 | +4.94% | 13,700 |
| 2025-12-09 | 410.0 | 428.0 | 410.0 | 425.0 | +11.0 | +2.66% | 15,400 |
| 2025-12-08 | 419.0 | 419.0 | 410.0 | 414.0 | -4.0 | -0.96% | 6,700 |
| 2025-12-05 | 418.0 | 420.0 | 418.0 | 418.0 | -3.0 | -0.71% | 2,800 |
| 2025-12-04 | 421.0 | 424.0 | 417.0 | 421.0 | 0.0 | 0.00% | 8,700 |
| 2025-12-03 | 420.0 | 421.0 | 418.0 | 421.0 | 0.0 | 0.00% | 5,600 |
| 2025-12-02 | 427.0 | 427.0 | 421.0 | 421.0 | -7.0 | -1.64% | 5,700 |
| 2025-12-01 | 432.0 | 432.0 | 422.0 | 428.0 | -1.0 | -0.23% | 8,800 |
| 2025-11-28 | 424.0 | 429.0 | 424.0 | 429.0 | +5.0 | +1.18% | 5,900 |
| 2025-11-27 | 423.0 | 424.0 | 420.0 | 424.0 | -3.0 | -0.70% | 4,000 |
| 2025-11-26 | 426.0 | 432.0 | 421.0 | 427.0 | -3.0 | -0.70% | 20,900 |
| 2025-11-25 | 435.0 | 435.0 | 423.0 | 430.0 | -5.0 | -1.15% | 12,900 |
| 2025-11-21 | 443.0 | 445.0 | 430.0 | 435.0 | -24.0 | -5.23% | 17,500 |
| 2025-11-20 | 452.0 | 462.0 | 452.0 | 459.0 | +7.0 | +1.55% | 13,600 |
| 2025-11-19 | 454.0 | 461.0 | 446.0 | 452.0 | -10.0 | -2.16% | 11,400 |
| 2025-11-18 | 454.0 | 463.0 | 453.0 | 462.0 | +3.0 | +0.65% | 8,500 |
| 2025-11-17 | 436.0 | 461.0 | 436.0 | 459.0 | -1.0 | -0.22% | 23,900 |
| 2025-11-14 | 455.0 | 466.0 | 454.0 | 460.0 | +5.0 | +1.10% | 16,100 |
| 2025-11-13 | 438.0 | 455.0 | 438.0 | 455.0 | +18.0 | +4.12% | 7,700 |
| 2025-11-12 | 447.0 | 452.0 | 426.0 | 437.0 | -12.0 | -2.67% | 27,000 |
| 2025-11-11 | 442.0 | 449.0 | 441.0 | 449.0 | +11.0 | +2.51% | 3,400 |
| 2025-11-10 | 432.0 | 441.0 | 430.0 | 438.0 | +14.0 | +3.30% | 7,800 |
| 2025-11-07 | 429.0 | 431.0 | 424.0 | 424.0 | -4.0 | -0.93% | 3,600 |
| 2025-11-06 | 437.0 | 437.0 | 427.0 | 428.0 | -2.0 | -0.47% | 5,300 |
| 2025-11-05 | 438.0 | 438.0 | 427.0 | 430.0 | -8.0 | -1.83% | 15,200 |
| 2025-11-04 | 445.0 | 445.0 | 438.0 | 438.0 | -15.0 | -3.31% | 8,000 |
| 2025-10-31 | 460.0 | 460.0 | 450.0 | 453.0 | -3.0 | -0.66% | 4,800 |
| 2025-10-30 | 452.0 | 456.0 | 430.0 | 456.0 | +7.0 | +1.56% | 19,900 |
| 2025-10-29 | 453.0 | 454.0 | 448.0 | 449.0 | -4.0 | -0.88% | 8,200 |
| 2025-10-28 | 453.0 | 463.0 | 452.0 | 453.0 | 0.0 | 0.00% | 12,500 |
| 2025-10-27 | 458.0 | 458.0 | 453.0 | 453.0 | -4.0 | -0.88% | 10,800 |
| 2025-10-24 | 458.0 | 460.0 | 452.0 | 457.0 | -1.0 | -0.22% | 11,700 |
| 2025-10-23 | 460.0 | 460.0 | 453.0 | 458.0 | -3.0 | -0.65% | 9,800 |
| 2025-10-22 | 464.0 | 464.0 | 457.0 | 461.0 | 0.0 | 0.00% | 5,100 |
| 2025-10-21 | 463.0 | 468.0 | 453.0 | 461.0 | +1.0 | +0.22% | 13,800 |
| 2025-10-20 | 457.0 | 460.0 | 455.0 | 460.0 | -2.0 | -0.43% | 13,400 |
| 2025-10-17 | 468.0 | 468.0 | 458.0 | 462.0 | -6.0 | -1.28% | 8,200 |
| 2025-10-16 | 452.0 | 468.0 | 450.0 | 468.0 | +24.0 | +5.41% | 31,400 |
| 2025-10-15 | 445.0 | 451.0 | 444.0 | 444.0 | -1.0 | -0.22% | 14,100 |
| 2025-10-14 | 455.0 | 460.0 | 445.0 | 445.0 | -17.0 | -3.68% | 18,500 |
| 2025-10-10 | 460.0 | 467.0 | 460.0 | 462.0 | +2.0 | +0.43% | 4,000 |
| 2025-10-09 | 458.0 | 461.0 | 452.0 | 460.0 | +2.0 | +0.44% | 11,800 |
| 2025-10-08 | 458.0 | 458.0 | 456.0 | 458.0 | +2.0 | +0.44% | 6,900 |
| 2025-10-07 | 453.0 | 459.0 | 450.0 | 456.0 | +1.0 | +0.22% | 18,800 |
| 2025-10-06 | 463.0 | 465.0 | 454.0 | 455.0 | -7.0 | -1.52% | 16,600 |
| 2025-10-03 | 460.0 | 462.0 | 451.0 | 462.0 | +1.0 | +0.22% | 13,700 |
| 2025-10-02 | 462.0 | 463.0 | 459.0 | 461.0 | -1.0 | -0.22% | 12,400 |
| 2025-10-01 | 471.0 | 471.0 | 461.0 | 462.0 | -1.0 | -0.22% | 6,600 |
| 2025-09-30 | 475.0 | 475.0 | 463.0 | 463.0 | -7.0 | -1.49% | 11,300 |
| 2025-09-29 | 475.0 | 475.0 | 469.0 | 470.0 | -3.0 | -0.63% | 19,100 |
| 2025-09-26 | 474.0 | 475.0 | 473.0 | 473.0 | +1.0 | +0.21% | 4,900 |
| 2025-09-25 | 477.0 | 477.0 | 471.0 | 472.0 | -1.0 | -0.21% | 9,300 |
| 2025-09-24 | 470.0 | 476.0 | 470.0 | 473.0 | +4.0 | +0.85% | 14,200 |
| 2025-09-22 | 470.0 | 472.0 | 465.0 | 469.0 | +7.0 | +1.52% | 21,000 |
| 2025-09-19 | 478.0 | 479.0 | 455.0 | 462.0 | -18.0 | -3.75% | 43,200 |
| 2025-09-18 | 464.0 | 485.0 | 462.0 | 480.0 | +16.0 | +3.45% | 71,600 |
| 2025-09-17 | 472.0 | 472.0 | 464.0 | 464.0 | -13.0 | -2.73% | 14,200 |
| 2025-09-16 | 467.0 | 490.0 | 465.0 | 477.0 | +11.0 | +2.36% | 43,900 |
| 2025-09-12 | 478.0 | 478.0 | 466.0 | 466.0 | — | — | 25,500 |
直近120営業日分を表示