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
10/06	11,670	11,840	11,610	11,660	+0.09%	3,000	-	-2.49%
10/05	11,530	11,650	11,420	11,650	+1.04%	800	-	-2.8%
10/02	11,550	11,620	11,410	11,530	-0.52%	3,300	-	-4.09%
10/01	11,570	11,600	11,480	11,590	+0.78%	1,200	-	-3.87%
09/30	11,380	11,600	11,300	11,500	+0.79%	4,800	-	-4.95%
09/29	11,780	11,780	11,300	11,410	-1.72%	4,200	-	-6.01%
09/28	11,930	11,930	11,610	11,610	-2.68%	2,100	-	-4.76%
09/25	11,910	12,090	11,910	11,930	-0.33%	3,800	-	-2.3%
09/24	11,880	12,090	11,850	11,970	+0.76%	6,600	-	-1.94%
09/18	11,980	11,990	11,820	11,880	-0.17%	5,100	-	-2.67%
09/17	11,840	11,950	11,840	11,900	+0.51%	2,400	-	-2.49%
09/16	12,080	12,080	11,800	11,840	-1.99%	1,600	-	-2.93%
09/15	15:45 2026年10月期8月度月次売上高等に関するお知らせ
09/15	11,910	12,100	11,910	12,080	+1.43%	2,400	-	-0.93%
09/14	11,580	11,920	11,580	11,910	+2.14%	3,700	-	-2.14%
09/11	15:45 2026年10月期第3四半期決算短信〔日本基準〕(連結)
09/11	11,510	11,780	11,470	11,660	-1.27%	5,500	-	-4.02%
09/10	11,930	11,970	11,680	11,810	-1.01%	4,300	-	-2.61%
09/09	11,940	12,090	11,810	11,930	-0.08%	2,600	-	-1.36%
09/08	12,100	12,110	11,900	11,940	-1.32%	4,600	-	-0.93%
09/07	12,690	12,690	11,880	12,100	-2.34%	16,800	-	+0.8%
09/04	12,400	12,550	12,270	12,390	-1.04%	6,100	-	+3.6%
09/03	12,480	12,650	12,480	12,520	-0.56%	3,400	-	+5.03%
09/02	12,400	12,770	12,400	12,590	+0.08%	13,600	-	+6.04%
09/01	12,400	12,750	12,400	12,580	+1.37%	7,600	-	+6.56%
08/31	12,530	12,600	12,350	12,410	-1.12%	5,500	-	+5.76%
08/28	12,310	12,560	12,300	12,550	+1.62%	8,300	-	+7.78%
08/27	12,560	12,700	12,320	12,350	-1.67%	4,300	-	+6.96%
08/26	12,410	12,810	12,410	12,560	+1.21%	5,800	-	+9.51%
08/25	12,340	12,590	12,080	12,410	-1.82%	3,800	-	+8.98%
08/24	12,560	12,730	12,280	12,640	+0.88%	5,800	-	+11.84%
08/21	12,540	12,800	12,380	12,530	-1.03%	9,900	-	+11.78%
08/20	12,160	12,730	12,160	12,660	+4.28%	11,700	-	+13.77%
08/19	11,900	12,160	11,880	12,140	+2.71%	11,200	-	+9.84%
08/18	15:45 2026年10月期7月度月次売上高等に関するお知らせ
08/18	11,950	12,060	11,810	11,820	-1.01%	15,900	-	+7.34%
08/17	12,120	12,130	11,940	11,940	+0.93%	6,300	-	+8.69%
08/14	11,740	12,070	11,690	11,830	+0.68%	9,100	-	+7.87%
08/13	11,740	12,090	11,740	11,750	+0.09%	8,600	-	+7.25%
08/12	11,500	11,870	11,500	11,740	+2.09%	12,400	-	+7.25%
08/10	11,340	11,590	11,300	11,500	+1.32%	13,800	-	+5.15%
08/07	11,350	11,440	11,120	11,350	+1.98%	9,600	-	+3.69%
08/06	11,180	11,270	11,090	11,130	+1%	6,800	-	+1.74%
08/05	10,850	11,040	10,790	11,020	+1.57%	8,900	-	+0.79%
08/04	10,980	10,980	10,680	10,850	+1.12%	10,100	-	-0.64%
08/03	10,730	11,040	10,500	10,730	-2.63%	19,400	-	-1.78%
07/31	11,630	11,630	11,000	11,020	-3.25%	17,400	-	+0.93%
07/30	11,320	11,640	11,320	11,390	+0.53%	12,900	-	+4.62%
07/29	10:05 主要株主の異動(予定)に関するお知らせ
07/29	10:00 主要株主である筆頭株主及び主要株主の異動に関するお知らせ
07/29	11,230	11,570	11,070	11,330	+3.66%	16,900	-	+4.62%
07/28	12:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了に関するお知らせ
07/28	10,800	11,270	10,800	10,930	+1.58%	21,700	-	+1.45%
07/27	16:25 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付け、筆頭株主及び主要株主の異動(予定)並びに買集め行為に関するお知らせ
07/27	10,250	10,760	10,180	10,760	+5.7%	9,900	-	+0.33%
07/24	10,100	10,200	9,930	10,180	+0.79%	19,200	-	-4.72%
07/23	10,240	10,290	10,060	10,100	-2.98%	14,700	-	-5.41%
07/22	10,770	10,800	10,160	10,410	-0.95%	22,200	-	-2.48%
07/21	10,560	10,620	10,060	10,510	+2.14%	47,100	-	-1.48%
07/17	10,430	10,480	10,060	10,290	-0.39%	26,800	-	-3.41%
07/16	10,500	10,500	10,210	10,330	-1.62%	13,100	-	-2.94%
07/15	15:45 2026年10月期6月度月次売上高等に関するお知らせ
07/15	10,800	10,840	10,320	10,500	-2.23%	14,800	-	-1.35%
07/14	11,370	11,370	10,570	10,740	-3.76%	16,200	-	+0.93%
07/13	11,130	11,440	10,970	11,160	+0.27%	18,800	-	+5.06%
07/10	11,670	11,670	10,880	11,130	-3.22%	23,100	-	+5.2%
07/09	11,550	11,600	11,190	11,500	-0.35%	21,200	-	+8.51%
07/08	11,680	11,680	11,500	11,540	+0.26%	10,200	-	+9.08%
07/07	11,750	11,750	11,400	11,510	-0.09%	11,600	-	+9.17%
07/06	11,500	11,630	11,500	11,520	-1.71%	5,400	-	+9.76%
07/03	11,390	11,740	11,380	11,720	+4.55%	16,500	-	+12.17%
07/02	10,970	11,410	10,970	11,210	+2.19%	7,500	-	+7.84%
07/01	10,800	11,130	10,610	10,970	+2.91%	10,400	-	+5.81%
06/30	11,010	11,370	10,640	10,660	-2.65%	19,400	-	+2.78%
06/29	10,830	11,140	10,750	10,950	+3.4%	13,000	-	+5.53%
06/26	10,010	10,800	10,010	10,590	+3.32%	10,200	-	+2%
06/25	10,080	10,330	10,080	10,250	+3.02%	4,000	-	-1.51%
06/24	9,920	10,270	9,910	9,950	+0.2%	7,200	-	-4.78%
06/23	9,860	9,990	9,780	9,930	+2.16%	3,600	-	-5.43%
06/22	9,870	10,000	9,720	9,720	0%	5,700	-	-7.88%
06/19	10,030	10,050	9,720	9,720	-3.28%	7,600	-	-8.45%
06/18	10,140	10,150	10,030	10,050	+0.4%	3,700	-	-5.87%
06/17	10,130	10,240	10,010	10,010	-2.25%	3,300	-	-6.77%
06/16	10,160	10,430	10,130	10,240	+0.99%	3,700	-	-5.2%
06/15	15:45 2026年10月期5月度月次売上高等に関するお知らせ
06/15	10,070	10,270	10,070	10,140	+1.1%	4,700	-	-6.58%
06/12	10,500	10,500	10,030	10,030	-3.09%	4,900	-	-8.07%
06/11	10,140	10,390	10,140	10,350	-0.86%	700	-	-5.63%
06/10	10,270	10,460	10,040	10,440	+1.66%	6,100	-	-5.25%
06/09	10,130	10,310	10,000	10,270	+1.58%	9,700	-	-7.07%
06/08	10,360	10,680	10,070	10,110	-12.54%	16,500	-	-8.85%
06/05	15:45 2026年10月期第2四半期決算短信〔日本基準〕(連結)
06/05	11,120	11,600	11,050	11,560	+4.71%	16,600	-	+3.75%
06/04	10,640	11,170	10,640	11,040	+3.76%	7,500	-	-0.88%
06/03	10,380	10,800	10,280	10,640	+2.9%	9,900	-	-4.71%
06/02	10,570	10,570	10,150	10,340	+0.29%	9,700	-	-7.83%
06/01	10,660	10,660	9,920	10,310	-0.87%	19,400	-	-8.62%
05/29	10,590	10,980	10,380	10,400	-1.14%	7,400	-	-8.21%
05/28	11,070	11,070	10,520	10,520	-5.05%	6,400	-	-7.51%
05/27	10,810	11,230	10,640	11,080	+2.97%	17,100	-	-2.9%
05/26	11,130	11,130	10,720	10,760	-3.06%	4,900	-	-5.85%
05/25	11,310	11,480	11,060	11,100	-0.98%	4,100	-	-3.12%
05/22	15:45 2026年10月期4月度月次売上高等に関するお知らせ
05/22	11,300	11,400	11,100	11,210	-0.8%	9,800	-	-2.27%
05/21	11,440	11,690	11,020	11,300	+0.62%	7,800	-	-1.55%
05/20	11,340	11,340	11,110	11,230	0%	1,500	-	-2.2%
05/19	11,460	11,470	11,200	11,230	-0.97%	3,600	-	-2.36%
05/18	11,230	11,420	11,050	11,340	+0.98%	21,600	-	-1.52%
05/15	11,480	11,480	11,070	11,230	-2.69%	9,400	-	-2.55%
05/14	11,540	11,650	11,500	11,540	-0.94%	1,900	-	-0.02%
05/13	11,470	11,940	11,470	11,650	+0.95%	1,800	-	+0.99%

ソフトウェア・サービス（3733）のIR情報・決算資料

2026/05/13～2026/10/06

IR情報＆株価推移

開示資料

決算

株式

チャート