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
03/06	1,987	2,006	1,974	2,000	+0.65%	39,200	551億55万	-1.72%
03/05	2,000	2,042	1,985	1,987	+0.25%	52,300	547億4240万	-2.5%
03/04	2,022	2,029	1,959	1,982	-3.08%	69,900	546億465万	-2.99%
03/03	2,045	2,070	2,020	2,045	-1.16%	61,500	563億4031万	-0.15%
03/02	2,063	2,107	2,059	2,069	+0.29%	48,600	570億152万	+0.78%
02/27	15:30 メグリ株式会社の株式の取得(子会社化)及び第三者割当による自己株式の処分に関するお知らせ
02/27	2,034	2,073	2,034	2,063	+1.03%	28,000	568億3622万	+0.44%
02/26	2,020	2,050	2,004	2,042	+1.95%	37,300	562億5766万	-0.63%
02/25	2,000	2,019	1,986	2,003	-0.84%	65,100	551億8320万	-2.67%
02/24	2,019	2,044	2,010	2,020	-0.69%	30,200	556億5156万	-2.18%
02/20	2,039	2,048	2,020	2,034	-0.1%	32,800	560億3726万	-1.83%
02/19	2,021	2,038	2,005	2,036	+1.04%	35,700	560億9236万	-2.02%
02/18	2,015	2,030	2,006	2,015	-0.49%	29,200	555億1381万	-3.36%
02/17	1,978	2,031	1,975	2,025	+2.07%	53,300	557億8931万	-3.25%
02/16	1,975	1,992	1,962	1,984	+0.46%	67,500	546億5975万	-5.57%
02/13	2,005	2,016	1,962	1,975	-2.13%	37,100	544億1179万	-6.4%
02/12	2,015	2,028	1,998	2,018	+0.35%	43,000	555億9646万	-4.72%
02/10	2,040	2,042	2,011	2,011	-1.08%	57,400	554億360万	-5.36%
02/09	2,118	2,118	2,028	2,033	-2.21%	49,100	560億971万	-4.64%
02/06	2,090	2,093	2,052	2,079	-0.53%	50,900	572億7702万	-2.71%
02/05	2,091	2,112	2,088	2,090	+0.05%	36,500	575億8008万	-2.38%
02/04	2,086	2,103	2,020	2,089	-1.09%	84,700	575億5253万	-2.57%
02/03	2,127	2,198	2,073	2,112	+3.73%	157,700	581億8618万	-1.58%
02/02	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/02	2,100	2,116	2,032	2,036	-1.83%	67,600	560億9236万	-5.08%
01/30	2,061	2,075	2,056	2,074	+0.48%	33,200	571億3927万	-3.36%
01/29	2,071	2,072	2,047	2,064	-0.58%	33,200	568億6377万	-3.82%
01/28	2,079	2,101	2,072	2,076	-1.19%	19,900	571億9437万	-3.31%
01/27	2,089	2,125	2,084	2,101	-0.14%	37,500	578億8313万	-2.19%
01/26	2,160	2,169	2,087	2,104	-2.86%	63,000	579億6578万	-1.96%
01/23	2,142	2,176	2,133	2,166	+2.8%	33,600	596億7390万	+1.03%
01/22	2,076	2,121	2,074	2,107	+1.49%	31,700	580億4843万	-1.5%
01/21	2,112	2,112	2,069	2,076	-2.67%	33,500	571億9437万	-2.76%
01/20	2,158	2,159	2,116	2,133	-1.52%	50,200	587億6474万	0%
01/19	2,184	2,184	2,156	2,166	-0.82%	17,100	596億7390万	+1.69%
01/16	2,182	2,202	2,167	2,184	-0.5%	23,300	601億6980万	+2.68%
01/15	2,206	2,225	2,193	2,195	-1.17%	33,500	604億7286万	+3.39%
01/14	2,205	2,231	2,197	2,221	+0.36%	19,400	611億8916万	+4.86%
01/13	2,240	2,245	2,210	2,213	-0.72%	30,200	609億6876万	+4.73%
01/09	2,214	2,244	2,194	2,229	+1.32%	27,100	614億956万	+5.74%
01/08	2,180	2,212	2,180	2,200	+0.92%	37,900	606億1061万	+4.61%
01/07	2,186	2,211	2,179	2,180	-0.77%	41,500	600億5960万	+3.81%
01/06	2,170	2,210	2,170	2,197	+0.6%	43,600	605億2796万	+4.67%
01/05	2,160	2,187	2,145	2,184	+1.2%	39,500	601億6980万	+4.15%
2025
12/30	2,197	2,197	2,153	2,158	-1.1%	20,600	594億5349万	+3.01%
12/29	2,173	2,199	2,142	2,182	+0.88%	54,300	601億1470万	+4.15%
12/26	2,128	2,175	2,128	2,163	+1.64%	30,300	595億9125万	+3.25%
12/25	2,082	2,144	2,082	2,128	+2.21%	42,900	586億2699万	+1.67%
12/24	2,063	2,100	2,059	2,082	+0.39%	34,700	573億5967万	-0.48%
12/23	2,080	2,086	2,060	2,074	+0.39%	19,800	571億3927万	-0.86%
12/22	2,096	2,110	2,062	2,066	-0.96%	39,400	569億1887万	-1.24%
12/19	2,104	2,117	2,079	2,086	-0.48%	44,900	574億6987万	-0.33%
12/18	2,078	2,101	2,077	2,096	+1.26%	40,900	577億4538万	+0.14%
12/17	2,058	2,071	2,035	2,070	+1.62%	31,800	570億2907万	-1.1%
12/16	2,040	2,054	2,025	2,037	-0.15%	26,800	561億1991万	-2.63%
12/15	2,032	2,053	2,030	2,040	+0.99%	16,500	562億256万	-2.49%
12/12	2,047	2,054	2,015	2,020	-0.3%	33,200	556億5156万	-3.49%
12/11	2,031	2,048	2,026	2,026	-1.46%	43,800	558億1686万	-3.25%
12/10	2,085	2,088	2,052	2,056	-0.96%	20,600	566億4337万	-1.77%
12/09	2,100	2,100	2,055	2,076	-0.48%	30,000	571億9437万	-0.95%
12/08	2,080	2,108	2,075	2,086	+0.34%	25,600	574億6987万	-0.57%
12/05	2,085	2,105	2,071	2,079	-1%	16,800	572億7702万	-0.91%
12/04	2,072	2,100	2,069	2,100	+0.82%	15,500	578億5558万	+0.05%
12/03	2,095	2,100	2,068	2,083	-0.81%	20,500	573億8722万	-0.9%
12/02	2,122	2,132	2,100	2,100	-0.94%	13,000	578億5558万	-0.43%
12/01	2,174	2,185	2,099	2,120	-2.48%	20,700	584億658万	+0.33%
11/28	2,148	2,200	2,148	2,174	+1.49%	22,900	598億9430万	+2.74%
11/27	2,140	2,150	2,125	2,142	+0.47%	22,500	590億1269万	+1.09%
11/26	2,138	2,147	2,111	2,132	-0.61%	20,400	587億3719万	+0.52%
11/25	2,182	2,182	2,109	2,145	-2.05%	34,100	590億9534万	+0.99%
11/21	2,110	2,190	2,110	2,190	+3.2%	23,800	603億3510万	+3.16%
11/20	2,134	2,162	2,111	2,122	+1.48%	30,600	584億6168万	0%
11/19	2,074	2,128	2,071	2,091	+0.38%	24,600	576億763万	-1.6%
11/18	2,072	2,106	2,064	2,083	+0.14%	21,000	573億8722万	-2.16%
11/17	15:30 メグリ株式会社の株式取得に向けた検討開始に関するお知らせ
11/17	2,102	2,102	2,064	2,080	-0.05%	12,700	573億457万	-2.53%
11/14	2,092	2,104	2,074	2,081	-0.76%	14,400	573億3212万	-2.8%
11/13	2,110	2,124	2,096	2,097	+0.62%	13,500	577億7293万	-2.33%
11/12	2,062	2,109	2,062	2,084	+1.71%	18,200	574億1477万	-3.25%
11/11	2,042	2,065	2,018	2,049	+0.34%	16,100	564億5051万	-5.18%
11/10	2,070	2,071	2,042	2,042	-1.35%	14,600	562億5766万	-5.77%
11/07	2,026	2,070	2,012	2,070	+1.97%	18,700	570億2907万	-4.78%
11/06	2,040	2,051	2,016	2,030	+0.4%	39,400	559億2706万	-6.92%
11/05	2,135	2,149	2,022	2,022	-4.71%	65,100	557億666万	-7.84%
11/04	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/04	2,133	2,160	2,111	2,122	-0.52%	54,300	584億6168万	-3.85%
10/31	2,110	2,133	2,091	2,133	+2.16%	32,400	587億6474万	-3.83%
10/30	2,129	2,134	2,088	2,088	-0.81%	170,300	575億2498万	-6.24%
10/29	2,162	2,162	2,103	2,105	-3.31%	22,100	579億9333万	-5.9%
10/28	2,224	2,224	2,177	2,177	-2.94%	18,200	599億7695万	-3.16%
10/27	2,237	2,259	2,227	2,243	+1.63%	11,500	617億9527万	-0.62%
10/24	2,203	2,232	2,190	2,207	+0.32%	16,500	608億346万	-2.39%
10/23	2,227	2,248	2,200	2,200	-1.26%	21,600	606億1061万	-3%
10/22	2,229	2,249	2,208	2,228	+0.91%	25,000	613億8201万	-2.11%
10/21	2,192	2,220	2,189	2,208	+0.73%	13,100	608億3101万	-3.16%
10/20	2,191	2,213	2,182	2,192	+2.38%	18,100	603億9020万	-4.15%
10/17	2,152	2,159	2,131	2,141	-1.02%	18,600	589億8514万	-6.71%
10/16	17:00 連結子会社間の合併に関するお知らせ
10/16	2,190	2,193	2,156	2,163	-1.5%	18,200	595億9125万	-6.12%
10/15	2,205	2,212	2,184	2,196	+1.1%	16,400	605億41万	-5.06%
10/14	2,188	2,211	2,165	2,172	-1.94%	22,000	598億3920万	-6.3%
10/10	2,240	2,255	2,196	2,215	-1.86%	25,100	610億2386万	-4.69%
10/09	2,242	2,281	2,217	2,257	+1.48%	22,800	621億8097万	-3.09%
10/08	2,265	2,301	2,224	2,224	-2.2%	22,100	612億7181万	-4.71%
10/07	2,245	2,284	2,243	2,274	+0.31%	18,100	626億4933万	-2.74%

3371 ソフトクリエイト HD

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート