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	943	945	943	945	-0.32%	300	43億3万	-1.87%
03/05	942	950	941	948	+0.64%	3,100	43億1368万	-1.76%
03/04	945	950	940	942	-1.57%	4,700	42億8638万	-2.59%
03/03	955	957	951	957	+0.63%	2,100	43億5463万	-1.24%
03/02	959	959	951	951	+0.11%	3,500	43億2733万	-2.06%
02/27	953	953	950	950	-0.73%	1,500	43億2278万	-2.36%
02/26	933	962	923	957	+0.95%	3,600	43億5463万	-1.85%
02/25	945	950	945	948	+0.32%	3,200	43億1368万	-2.97%
02/24	950	960	945	945	-0.21%	5,200	43億3万	-3.47%
02/20	936	947	936	947	+0.64%	2,000	43億913万	-3.56%
02/19	955	955	941	941	-1.77%	1,700	42億8183万	-4.56%
02/18	955	958	948	958	-1.03%	800	43億5918万	-3.04%
02/17	978	978	940	968	-0.1%	6,900	44億469万	-2.22%
02/16	954	969	953	969	+1.68%	1,200	44億924万	-2.12%
02/13	961	961	953	953	-1.85%	1,200	43億3643万	-3.74%
02/12	967	982	967	971	-0.1%	2,200	44億1834万	-2.02%
02/10	957	972	957	972	+0.41%	2,900	44億2289万	-1.82%
02/09	958	973	955	968	-0.51%	3,800	44億469万	-2.02%
02/06	972	973	972	973	-0.71%	1,000	44億2744万	-1.42%
02/05	965	980	965	980	+0.31%	1,800	44億5929万	-0.51%
02/04	967	990	967	977	-1.01%	3,600	44億4564万	-0.51%
02/03	975	988	973	987	+0.3%	1,900	44億9114万	+0.82%
02/02	987	989	981	984	-0.71%	2,700	44億7749万	+0.72%
01/30	983	991	980	991	0%	1,500	45億934万	+1.64%
01/29	985	999	985	991	-1.1%	1,600	45億934万	+1.85%
01/28	1,005	1,005	991	1,002	+1.83%	5,300	45億5940万	+3.19%
01/27	984	1,000	984	984	-1.5%	1,600	44億7749万	+1.65%
01/26	1,000	1,007	999	999	-0.1%	2,000	45億4574万	+3.31%
01/23	985	1,000	985	1,000	-1.19%	1,000	45億5030万	+3.73%
01/22	981	1,014	981	1,012	+2.64%	4,200	46億490万	+5.09%
01/21	998	998	984	986	-2.28%	4,400	44億8659万	+2.6%
01/20	1,013	1,013	1,002	1,009	-0.3%	4,300	45億9125万	+5.21%
01/19	1,028	1,030	1,012	1,012	-1.46%	2,800	46億490万	+5.75%
01/16	1,049	1,049	1,017	1,027	-1.72%	8,100	46億7315万	+7.65%
01/15	1,012	1,048	1,012	1,045	+7.29%	10,700	47億5506万	+10%
01/14	16:00 2026年2月期第3四半期決算補足資料
01/14	16:00 2026年2月期第3四半期決算短信〔日本基準〕(連結)
01/14	980	995	974	974	-3.56%	3,300	44億3199万	+2.96%
01/13	991	1,010	982	1,010	+2.85%	2,200	45億9580万	+6.88%
01/09	972	982	965	982	+1.03%	2,600	44億6839万	+4.14%
01/08	958	972	958	972	+1.46%	500	44億2289万	+3.18%
01/07	957	958	944	958	+1.05%	2,600	43億5918万	+1.7%
01/06	935	948	935	948	+0.85%	1,000	43億1368万	+0.53%
01/05	913	945	913	940	+2.17%	3,400	42億7728万	-0.32%
2025
12/30	923	932	910	920	-0.43%	1,800	41億8627万	-2.65%
12/29	910	950	910	924	+1.87%	7,400	42億447万	-2.43%
12/26	920	920	907	907	-1.09%	6,300	41億2712万	-4.32%
12/25	920	925	916	917	-1.61%	4,500	41億7262万	-3.47%
12/24	922	932	914	932	0%	5,700	42億4087万	-2%
12/23	930	933	910	932	+0.11%	7,300	42億4087万	-2.1%
12/22	942	947	931	931	-1.17%	6,700	42億3632万	-2.21%
12/19	943	945	942	942	-0.11%	2,500	42億8638万	-1.05%
12/18	16:00 【ニュース】ベトナム企業のBiPlus Softwareとの資本業務提携のお知らせ
12/18	944	956	940	943	-0.21%	1,500	42億9093万	-1.05%
12/17	943	959	943	945	+0.21%	1,700	43億3万	-0.84%
12/16	951	957	942	943	-2.38%	500	42億9093万	-1.05%
12/15	960	968	932	966	+0.63%	1,400	43億9558万	+1.26%
12/12	950	960	950	960	+2.78%	21,400	43億6828万	+0.73%
12/11	936	948	934	934	-1.79%	900	42億4998万	-1.89%
12/10	950	951	925	951	+1.71%	17,100	43億2733万	-0.11%
12/09	941	942	926	935	-0.64%	1,400	42億5453万	-1.79%
12/08	929	949	929	941	+0.97%	2,500	42億8183万	-1.16%
12/05	940	946	928	932	-2%	2,500	42億4087万	-2.1%
12/04	946	952	946	951	-1.04%	1,900	43億2733万	-0.21%
12/03	973	973	961	961	-1.44%	800	43億7283万	+0.95%
12/02	974	989	974	975	+0.1%	700	44億3654万	+2.31%
12/01	986	986	974	974	-0.61%	200	44億3199万	+2.1%
11/28	951	980	951	980	+3.16%	1,300	44億5929万	+2.62%
11/27	991	998	950	950	-2.86%	2,100	43億2278万	-0.63%
11/26	976	978	963	978	+1.14%	1,300	44億5019万	+1.88%
11/25	990	990	963	967	+0.73%	6,200	44億14万	+0.52%
11/21	968	968	960	960	+0.73%	4,700	43億6828万	-0.41%
11/20	953	953	953	953	+0.95%	800	43億3643万	-1.35%
11/19	939	949	928	944	+0.11%	1,800	42億9548万	-2.58%
11/18	931	960	930	943	+0.32%	3,200	42億9093万	-3.68%
11/17	939	954	924	940	0%	5,100	42億7728万	-4.95%
11/14	953	953	938	940	-1.05%	700	42億7728万	-5.91%
11/13	936	950	931	950	-0.11%	1,200	43億2278万	-5.94%
11/12	950	951	950	951	-0.21%	400	43億2733万	-6.76%
11/11	965	965	950	953	-0.52%	1,000	43億3643万	-7.3%
11/10	925	960	911	958	+2.13%	3,500	43億5918万	-7.53%
11/07	946	955	916	938	+0.75%	4,200	42億6818万	-10.07%
11/06	931	940	909	931	-1.59%	2,200	42億3632万	-11.25%
11/05	936	946	920	946	-0.21%	3,700	43億458万	-10.25%
11/04	937	948	937	948	+1.17%	900	43億1368万	-10.48%
10/31	964	964	937	937	-1.47%	800	42億6363万	-11.94%
10/30	952	963	937	951	+1.49%	2,200	43億2733万	-11.12%
10/29	945	945	935	937	-0.95%	1,900	42億6363万	-12.67%
10/28	980	980	932	946	-3.47%	7,300	43億458万	-12.08%
10/27	985	997	980	980	-0.61%	4,100	44億5929万	-9.26%
10/24	1,006	1,007	983	986	-2.57%	3,100	44億8659万	-8.87%
10/23	1,006	1,025	1,004	1,012	+0.6%	4,300	46億490万	-6.64%
10/22	1,028	1,029	1,006	1,006	-2.61%	4,100	45億7760万	-7.37%
10/21	1,018	1,052	1,015	1,033	-0.1%	5,300	47億45万	-5.14%
10/20	1,015	1,054	1,015	1,034	+0.88%	8,900	47億501万	-5.14%
10/17	1,011	1,038	1,011	1,025	+0.79%	4,200	46億6405万	-6.14%
10/16	1,022	1,050	1,007	1,017	-0.78%	7,900	46億2765万	-7.12%
10/15	1,061	1,100	1,025	1,025	-13.21%	41,300	46億6405万	-6.65%
10/14	16:00 2026年2月期第2四半期決算説明資料
10/14	16:00 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/14	1,191	1,222	1,136	1,181	-1.67%	15,600	53億7390万	+7.36%
10/10	1,186	1,210	1,181	1,201	+0.59%	6,600	54億6491万	+9.48%
10/09	1,226	1,229	1,194	1,194	-1%	5,600	54億3305万	+9.24%
10/08	1,230	1,230	1,190	1,206	+0.5%	9,500	54億8766万	+10.74%
10/07	1,128	1,225	1,128	1,200	+4.9%	22,500	54億6036万	+10.5%

4429 リックソフト

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