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
11/13	656	656	637	656	-0.15%	4,100	-	-8.12%
11/12	656	657	649	657	+0.15%	2,500	-	-8.24%
11/11	639	657	639	656	-1.94%	15,400	-	-8.64%
11/10	669	673	663	669	-0.15%	3,300	-	-7.21%
11/09	640	682	640	670	+3.4%	6,500	-	-7.33%
11/06	671	671	640	648	-3.57%	10,500	-	-10.62%
11/05	678	695	672	672	-1.32%	6,400	-	-7.82%
11/04	701	701	666	681	-2.44%	11,100	-	-6.84%
11/02	708	711	698	698	-1.41%	2,900	-	-4.77%
10/30	708	715	708	708	-0.7%	1,000	-	-3.67%
10/29	710	719	707	713	+0.28%	5,500	-	-3.13%
10/28	711	724	711	711	-1.11%	7,400	-	-3.53%
10/27	718	731	718	719	+0.14%	2,700	-	-2.57%
10/26	（5%ルール）HS（46.59%）大貫浩（0.79%）
10/26	712	740	712	718	-1.1%	3,900	-	-2.84%
10/23	758	766	712	726	-4.1%	9,300	-	-1.89%
10/22	773	795	757	757	-2.7%	4,000	-	+2.16%
10/21	799	799	768	778	-2.51%	5,200	-	+5.28%
10/20	788	805	781	798	+2.31%	9,200	-	+8.28%
10/19	760	820	757	780	+3.04%	12,900	-	+6.41%
10/16	780	780	747	757	-4.3%	11,600	-	+3.56%
10/15	756	815	725	791	+7.47%	79,100	-	+8.5%
10/14	（IR情報）16:00 2027年2月期業績予想上方修正に関するお知らせ
10/14	（IR情報）16:00 2027年2月期第2四半期決算説明資料
10/14	（IR情報）16:00 2027年2月期第2四半期決算短信〔日本基準〕(連結)
10/14	719	736	715	736	+2.08%	7,400	-	+1.38%
10/13	710	722	710	721	+0.98%	3,300	-	-0.69%
10/09	720	720	710	714	+0.56%	1,700	-	-1.65%
10/08	707	718	707	710	-0.28%	900	-	-2.2%
10/07	718	719	711	712	-0.84%	1,000	-	-2.06%
10/06	711	720	711	718	-0.42%	1,800	-	-1.37%
10/05	713	721	713	721	+0.42%	1,500	-	-0.96%
10/02	721	721	718	718	-1.1%	1,900	-	-1.51%
10/01	729	729	722	726	-0.95%	2,400	-	-0.41%
09/30	734	734	732	733	-0.81%	800	-	+0.55%
09/29	732	739	732	739	+1.09%	500	-	+1.51%
09/28	730	737	730	731	-0.81%	1,300	-	+0.41%
09/25	732	745	732	737	-0.94%	1,300	-	+1.38%
09/24	744	744	735	744	+0.68%	4,300	-	+2.48%
09/18	738	741	730	739	+0.68%	6,600	-	+1.93%
09/17	729	734	728	734	+0.69%	2,500	-	+1.24%
09/16	744	744	729	729	-2.54%	2,800	-	+0.69%
09/15	746	749	738	748	-0.27%	1,800	-	+3.31%
09/14	748	771	716	750	+4.46%	14,800	-	+3.88%
09/11	719	719	710	718	+0.84%	1,100	-	-0.28%
09/10	712	719	712	712	-0.14%	1,100	-	-0.97%
09/09	715	720	713	713	-0.97%	700	-	-0.83%
09/08	720	720	720	720	+0.28%	300	-	+0.28%
09/07	715	720	715	718	+0.14%	900	-	+0.14%
09/04	713	717	711	717	-0.42%	1,100	-	+0.14%
09/03	717	720	717	720	0%	500	-	+0.56%
09/02	725	725	720	720	-1.37%	1,100	-	+0.84%
09/01	732	732	730	730	-0.68%	700	-	+2.24%
08/31	725	735	725	735	+1.1%	1,400	-	+3.23%
08/28	725	727	724	727	+0.28%	2,200	-	+2.25%
08/27	737	737	725	725	-1.36%	900	-	+1.97%
08/26	725	735	725	735	+1.38%	1,800	-	+3.38%
08/25	718	725	718	725	-0.28%	900	-	+2.26%
08/24	721	730	718	727	+1.54%	1,400	-	+2.54%
08/21	719	719	714	716	-0.42%	500	-	+1.13%
08/20	715	719	710	719	+0.98%	1,000	-	+1.55%
08/19	714	717	712	712	-1.11%	2,600	-	+0.71%
08/18	720	720	718	720	-0.69%	700	-	+1.84%
08/17	728	728	725	725	+0.42%	4,200	-	+2.69%
08/14	722	722	720	722	+0.28%	800	-	+2.27%
08/13	717	726	717	720	+0.42%	1,700	-	+2.13%
08/12	709	717	709	717	+0.56%	1,700	-	+1.7%
08/10	702	721	702	713	+2.74%	4,200	-	+1.28%
08/07	695	700	694	694	-0.86%	1,000	-	-1.42%
08/06	697	700	697	700	+0.43%	1,600	-	-0.71%
08/05	700	700	692	697	+0.29%	700	-	-1.13%
08/04	699	699	691	695	0%	600	-	-1.42%
08/03	695	695	686	695	0%	2,500	-	-1.56%
07/31	708	708	685	695	-1.42%	3,000	-	-1.56%
07/30	689	705	688	705	+2.17%	3,500	-	-0.28%
07/29	701	708	690	690	-1.29%	5,600	-	-2.4%
07/28	704	704	699	699	-0.29%	2,500	-	-1.27%
07/27	701	704	700	701	-0.85%	1,900	-	-0.99%
07/24	717	717	705	707	-1.81%	600	-	-0.28%
07/23	714	721	706	720	+0.56%	3,700	-	+1.55%
07/22	709	716	696	716	+1.56%	4,900	-	+1.13%
07/21	705	710	705	705	0%	1,100	-	-0.42%
07/17	715	715	702	705	-0.7%	3,700	-	-0.42%
07/16	715	720	704	710	-0.7%	2,600	-	+0.28%
07/15	712	726	712	715	+1.42%	7,700	-	+0.99%
07/14	（IR情報）16:00 2027年2月期第1四半期決算補足資料
07/14	（IR情報）16:00 2027年2月期第1四半期決算短信〔日本基準〕(連結)
07/14	710	710	701	705	-0.14%	4,600	-	-0.42%
07/13	702	710	702	706	+0.57%	2,000	-	-0.28%
07/10	705	710	702	702	-0.43%	2,000	-	-0.85%
07/09	712	712	703	705	-0.7%	3,200	-	-0.56%
07/08	707	710	706	710	+0.28%	800	-	-0.14%
07/07	716	716	708	708	-0.28%	2,600	-	-0.7%
07/06	708	710	705	710	-0.28%	3,400	-	-0.56%
07/03	713	713	705	712	+0.56%	4,900	-	-0.42%
07/02	708	708	704	708	+0.43%	600	-	-1.12%
07/01	707	707	705	705	-0.28%	1,400	-	-1.67%
06/30	707	708	706	707	0%	2,100	-	-1.53%
06/29	710	710	707	707	-0.14%	2,600	-	-1.67%
06/26	（IR情報）16:00 取締役に対する譲渡制限付株式としての自己株式の処分完了に関するお知らせ
06/26	705	709	703	708	+0.43%	3,900	-	-1.8%
06/25	707	719	705	705	-0.14%	2,200	-	-2.35%
06/24	710	710	706	706	-0.42%	700	-	-2.49%
06/23	715	735	708	709	+0.14%	2,900	-	-2.21%
06/22	（IR情報）16:00 Information Officer Pte. Ltd.の株式取得及び社名変更に関するお知らせ
06/22	710	711	708	708	-0.98%	2,200	-	-2.61%
06/19	715	715	706	715	+0.56%	1,100	-	-2.05%
06/18	710	711	702	711	+0.14%	2,200	-	-3%

リックソフト（4429）のイベントチャート

2026/06/18～2026/11/13

イベント情報＆株価推移

開示資料

決算

株式

チャート