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
10/02	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%
06/17	725	725	710	710	0%	1,100	-	-3.53%
06/16	710	710	705	710	0%	2,600	-	-4.05%
06/15	708	710	705	710	+0.28%	1,200	-	-4.44%
06/12	708	724	708	708	+0.85%	3,300	-	-5.22%
06/11	710	712	702	702	-1.13%	1,500	-	-6.52%
06/10	714	715	703	710	+0.28%	1,500	-	-6.08%
06/09	713	713	708	708	-0.56%	4,000	-	-6.84%
06/08	715	722	712	712	-1.66%	2,600	-	-6.81%
06/05	739	740	719	724	-3.98%	10,900	-	-5.85%
06/04	740	754	730	754	+0.67%	13,300	-	-2.46%
06/03	824	880	749	749	+2.04%	46,300	-	-3.6%
06/02	745	745	734	734	0%	21,700	-	-6.02%
06/01	735	738	734	734	0%	1,000	-	-6.73%
05/29	735	742	734	734	-0.54%	2,400	-	-7.32%
05/28	（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に関するお知らせ
05/28	739	743	738	738	0%	600	-	-7.52%
05/27	（IR情報）16:00 事業計画及び成長可能性に関する説明資料
05/27	738	743	737	738	-0.27%	2,900	-	-8.09%
05/26	742	746	740	740	-0.13%	1,800	-	-8.64%
05/25	747	747	741	741	-0.67%	400	-	-9.19%
05/22	737	746	737	746	+1.22%	600	-	-9.79%
05/21	745	745	737	737	-0.81%	2,400	-	-11.95%
05/20	760	760	743	743	-3%	4,800	-	-12.17%
05/19	780	780	765	766	-0.78%	22,800	-	-10.41%
05/18	790	790	770	772	-2.15%	4,400	-	-10.54%
05/15	805	805	789	789	-0.75%	2,100	-	-9.41%
05/14	800	801	795	795	-0.63%	3,600	-	-9.45%
05/13	812	812	800	800	-0.12%	21,300	-	-9.5%
05/12	805	806	801	801	0%	1,000	-	-9.9%
05/11	811	818	801	801	-1.23%	3,700	-	-10.5%

リックソフト（4429）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート