| 2026 |
| 09/09 | 3,380 | 3,400 | 3,310 | 3,325 | -2.78% | 79,900 | 654億8188万 | -2.49% |
| 09/08 | 3,425 | 3,505 | 3,405 | 3,420 | -1.87% | 53,700 | 673億5279万 | +0.47% |
| 09/07 | 3,570 | 3,575 | 3,465 | 3,485 | -1.55% | 68,600 | 686億3289万 | +2.77% |
| 09/04 | 3,500 | 3,605 | 3,475 | 3,540 | +2.61% | 77,000 | 697億1605万 | +4.76% |
| 09/03 | 3,455 | 3,470 | 3,370 | 3,450 | -1.43% | 95,900 | 679億4361万 | +2.47% |
| 09/02 | 3,580 | 3,605 | 3,420 | 3,500 | -3.85% | 228,400 | 689億2830万 | +4.14% |
| 09/01 | 3,735 | 3,780 | 3,635 | 3,640 | -4.34% | 148,300 | 716億8543万 | +8.75% |
| 08/31 | （IR情報）16:00 募集新株予約権(有償ストック・オプション)の発行内容確定に関するお知らせ |
| 08/31 | 3,705 | 3,825 | 3,700 | 3,805 | +1.87% | 146,500 | 749億3490万 | +14.5% |
| 08/28 | 3,580 | 3,770 | 3,555 | 3,735 | +5.66% | 216,000 | 735億5634万 | +13.63% |
| 08/27 | 3,570 | 3,730 | 3,425 | 3,535 | +3.06% | 444,400 | 696億1758万 | +8.64% |
| 08/26 | （IR情報）11:00 2027年4月期 第1四半期オンライン決算説明会のお知らせ |
| 08/26 | 3,440 | 3,500 | 3,405 | 3,430 | +0.44% | 105,000 | 675億4973万 | +6.09% |
| 08/25 | （IR情報）12:00 スマレジとアスタリスク、RFIDレジ加速で協業開始 ～小売・アパレルの会計業務を効率化、省人化・自動化を推進～ |
| 08/25 | 3,350 | 3,450 | 3,305 | 3,415 | +1.64% | 126,600 | 672億5432万 | +6.09% |
| 08/24 | 3,380 | 3,415 | 3,320 | 3,360 | -1.03% | 60,200 | 661億7116万 | +4.9% |
| 08/21 | （5%ルール）アセットマネジメントOne（7.48%） |
| 08/21 | 3,345 | 3,395 | 3,315 | 3,395 | -0.59% | 58,200 | 668億6045万 | +6.63% |
| 08/20 | 3,260 | 3,440 | 3,260 | 3,415 | +5.73% | 95,100 | 672億5432万 | +7.93% |
| 08/19 | 3,225 | 3,280 | 3,200 | 3,230 | -1.22% | 91,400 | 636億1097万 | +2.8% |
| 08/18 | 3,335 | 3,335 | 3,235 | 3,270 | -2.39% | 62,800 | 643億9872万 | +4.64% |
| 08/17 | 3,340 | 3,390 | 3,310 | 3,350 | -2.47% | 67,800 | 659億7423万 | +7.79% |
| 08/14 | 3,230 | 3,445 | 3,220 | 3,435 | +6.68% | 117,900 | 676億4820万 | +11.2% |
| 08/13 | 3,260 | 3,260 | 3,180 | 3,220 | -1.98% | 56,400 | 634億1403万 | +4.89% |
| 08/12 | 3,265 | 3,310 | 3,245 | 3,285 | +0.46% | 50,600 | 646億9413万 | +7.28% |
| 08/10 | 3,250 | 3,295 | 3,185 | 3,270 | +2.19% | 46,800 | 643億9872万 | +7.14% |
| 08/07 | 3,265 | 3,265 | 3,180 | 3,200 | -2.29% | 45,800 | 630億2016万 | +5.33% |
| 08/06 | 3,280 | 3,315 | 3,210 | 3,275 | +0.46% | 68,100 | 644億9719万 | +8.19% |
| 08/05 | 3,170 | 3,290 | 3,155 | 3,260 | +2.84% | 71,000 | 642億178万 | +8.45% |
| 08/04 | 3,160 | 3,210 | 3,095 | 3,170 | +2.42% | 76,000 | 624億2934万 | +6.27% |
| 08/03 | 3,260 | 3,260 | 3,065 | 3,095 | -2.98% | 80,100 | 609億5231万 | +4.31% |
| 07/31 | 3,180 | 3,310 | 3,110 | 3,190 | -1.54% | 110,400 | 628億2322万 | +8.17% |
| 07/30 | 3,320 | 3,325 | 3,215 | 3,240 | -1.67% | 120,800 | 638億791万 | +10.43% |
| 07/29 | （IR情報）16:35 取締役及び執行役員等に対する譲渡制限付株式及び事後交付型業績連動型株式報酬等としての自己株式の処分に関するお知らせ |
| 07/29 | （IR情報）16:35 有償ストック・オプション(新株予約権)の発行に関するお知らせ |
| 07/29 | 3,230 | 3,350 | 3,195 | 3,295 | +4.27% | 165,200 | 648億9107万 | +13.27% |
| 07/28 | 3,100 | 3,225 | 3,085 | 3,160 | +3.61% | 139,500 | 622億3240万 | +9.8% |
| 07/27 | 2,900 | 3,060 | 2,895 | 3,050 | +5.17% | 79,500 | 600億6609万 | +6.87% |
| 07/24 | 2,910 | 2,910 | 2,793 | 2,900 | 0% | 109,400 | 571億1202万 | +2.55% |
| 07/23 | 2,981 | 2,981 | 2,881 | 2,900 | -4.13% | 102,600 | 571億1202万 | +3.17% |
| 07/22 | 3,090 | 3,110 | 3,005 | 3,025 | -1.79% | 177,400 | 595億7374万 | +8.31% |
| 07/21 | 3,015 | 3,085 | 3,015 | 3,080 | +2.67% | 117,300 | 606億5690万 | +11.11% |
| 07/17 | 2,912 | 3,055 | 2,912 | 3,000 | +3.45% | 177,500 | 590億8140万 | +9.05% |
| 07/16 | 2,877 | 2,964 | 2,863 | 2,900 | +0.8% | 65,200 | 571億1202万 | +6.34% |
| 07/15 | 2,884 | 2,899 | 2,835 | 2,877 | +0.07% | 49,300 | 566億5906万 | +6.48% |
| 07/14 | 2,800 | 2,888 | 2,800 | 2,875 | +2.79% | 92,500 | 566億1967万 | +7.24% |
| 07/13 | 2,828 | 2,846 | 2,771 | 2,797 | -1.55% | 71,500 | 550億8355万 | +5.07% |
| 07/10 | 2,875 | 2,875 | 2,820 | 2,841 | -1.32% | 69,100 | 559億5008万 | +7.37% |
| 07/09 | 2,908 | 2,931 | 2,875 | 2,879 | -2.67% | 61,900 | 566億9845万 | +9.38% |
| 07/08 | 3,000 | 3,010 | 2,880 | 2,958 | -2.05% | 140,100 | 582億5426万 | +13.12% |
| 07/07 | 3,045 | 3,045 | 2,990 | 3,020 | -0.49% | 91,200 | 594億7527万 | +16.42% |
| 07/06 | 2,900 | 3,065 | 2,898 | 3,035 | +3.41% | 147,200 | 597億7068万 | +18% |
| 07/03 | 2,940 | 2,986 | 2,872 | 2,935 | +1% | 103,700 | 578億130万 | +15.14% |
| 07/02 | 2,830 | 2,948 | 2,805 | 2,906 | +5.37% | 224,300 | 572億3018万 | +15.13% |
| 07/01 | 2,656 | 2,800 | 2,629 | 2,758 | +2.11% | 141,500 | 543億1550万 | +10.45% |
| 06/30 | 2,759 | 2,759 | 2,591 | 2,701 | -2.14% | 146,100 | 531億9295万 | +9% |
| 06/29 | 2,685 | 2,763 | 2,663 | 2,760 | +4.51% | 137,700 | 543億5488万 | +12.24% |
| 06/26 | （IR情報）16:00 事後交付型業績連動型株式(PSU)報酬制度の一部改定に関するお知らせ |
| 06/26 | （IR情報）16:00 業績連動型譲渡制限付株式(PSURS)報酬制度の導入に関するお知らせ |
| 06/26 | （IR情報）16:00 取締役、監査役及び執行役員人事に関するお知らせ |
| 06/26 | 2,840 | 2,849 | 2,637 | 2,641 | -5.88% | 146,000 | 520億1132万 | +8.28% |
| 06/25 | 2,700 | 2,850 | 2,689 | 2,806 | +6.94% | 224,500 | 552億6080万 | +15.66% |
| 06/24 | 2,590 | 2,679 | 2,550 | 2,624 | +3.92% | 265,500 | 516億7653万 | +9.02% |
| 06/23 | 2,555 | 2,590 | 2,525 | 2,525 | -1.21% | 106,300 | 497億2684万 | +5.47% |
| 06/22 | 2,447 | 2,566 | 2,408 | 2,556 | +6.15% | 163,900 | 503億3735万 | +7.21% |
| 06/19 | 2,428 | 2,431 | 2,368 | 2,408 | -2.11% | 102,000 | 474億2267万 | +1.65% |
| 06/18 | 2,425 | 2,478 | 2,390 | 2,460 | -0.2% | 134,700 | 484億4674万 | +4.24% |
| 06/17 | 2,505 | 2,511 | 2,432 | 2,465 | -1.4% | 83,000 | 485億4521万 | +5.03% |
| 06/16 | 2,559 | 2,559 | 2,468 | 2,500 | -2.31% | 134,400 | 492億3450万 | +6.97% |
| 06/15 | （IR情報）11:30 (差替)(訂正・数値データの修正)「2026年4月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 06/15 | （IR情報）9:30 (訂正・数値データの修正)「2026年4月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 06/15 | 2,436 | 2,561 | 2,436 | 2,559 | +6.67% | 764,200 | 503億9643万 | +9.92% |
| 06/12 | （IR情報）16:00 事業計画及び成長可能性に関する事項(第3次中期経営計画) |
| 06/12 | （IR情報）16:00 2026年4月期通期決算説明資料 |
| 06/12 | （IR情報）16:00 2026年4月期決算短信〔日本基準〕(連結) |
| 06/12 | （IR情報）16:00 2026年4月期 通期オンライン決算説明会のお知らせ |
| 06/12 | 2,368 | 2,399 | 2,311 | 2,399 | +5.78% | 175,300 | 472億4542万 | +3.49% |
| 06/11 | 2,302 | 2,305 | 2,242 | 2,268 | -3.57% | 108,000 | 446億6553万 | -2.2% |
| 06/10 | 2,368 | 2,368 | 2,323 | 2,352 | -1.96% | 90,600 | 463億1981万 | +1.25% |
| 06/09 | 2,425 | 2,455 | 2,381 | 2,399 | +0.5% | 99,800 | 472億4542万 | +3.14% |
| 06/08 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 06/08 | 2,392 | 2,437 | 2,370 | 2,387 | -4.21% | 77,300 | 470億910万 | +2.62% |
| 06/05 | 2,455 | 2,514 | 2,425 | 2,492 | +1.42% | 61,600 | 490億7694万 | +7.41% |
| 06/04 | 2,430 | 2,525 | 2,420 | 2,457 | +1.11% | 115,100 | 483億8766万 | +6.32% |
| 06/03 | 2,498 | 2,498 | 2,406 | 2,430 | -2.21% | 77,400 | 478億5593万 | +5.06% |
| 06/02 | 2,465 | 2,510 | 2,457 | 2,485 | +1.35% | 81,200 | 489億3909万 | +7.16% |
| 06/01 | 2,400 | 2,487 | 2,393 | 2,452 | +5.74% | 157,200 | 482億8919万 | +5.51% |
| 05/29 | （IR情報）14:00 スマレジ、店舗運営を支える「お店のOSファンド」を発足 ～M&A・出資・資本提携を通じ、シナジーある事業の成長を目指す～ |
| 05/29 | 2,285 | 2,397 | 2,279 | 2,319 | +4.22% | 119,400 | 456億6992万 | -0.39% |
| 05/28 | 2,256 | 2,265 | 2,206 | 2,225 | -2.07% | 41,400 | 438億1870万 | -4.83% |
| 05/27 | 2,265 | 2,272 | 2,229 | 2,272 | +1.43% | 34,800 | 447億4431万 | -3.28% |
| 05/26 | 2,232 | 2,265 | 2,230 | 2,240 | -1.15% | 69,800 | 441億1411万 | -5% |
| 05/25 | （IR情報）11:00 2026年4月期 通期オンライン決算説明会のお知らせ |
| 05/25 | 2,293 | 2,293 | 2,219 | 2,266 | -1.65% | 83,400 | 446億2615万 | -4.19% |
| 05/22 | 2,300 | 2,309 | 2,231 | 2,304 | -1.54% | 89,200 | 453億7451万 | -2.66% |
| 05/21 | 2,323 | 2,351 | 2,296 | 2,340 | +2.72% | 62,800 | 460億8349万 | -1.06% |
| 05/20 | 2,338 | 2,338 | 2,254 | 2,278 | -0.61% | 87,000 | 448億6247万 | -3.47% |
| 05/19 | 2,195 | 2,294 | 2,195 | 2,292 | +5.33% | 76,200 | 451億3818万 | -2.92% |
| 05/18 | 2,200 | 2,218 | 2,164 | 2,176 | -0.18% | 59,700 | 428億5370万 | -7.84% |
| 05/15 | 2,130 | 2,200 | 2,130 | 2,180 | +2.44% | 49,700 | 429億3248万 | -7.78% |
| 05/14 | 2,192 | 2,192 | 2,122 | 2,128 | -4.4% | 107,700 | 419億840万 | -10.06% |
| 05/13 | 2,235 | 2,254 | 2,194 | 2,226 | -1.72% | 79,600 | 438億3839万 | -6.08% |
| 05/12 | （5%ルール）アセットマネジメントOneインターナショナル(Asse…（0.01%）アセットマネジメントOne（6.35%） |
| 05/12 | 2,325 | 2,325 | 2,243 | 2,265 | -2.62% | 116,900 | 446億645万 | -4.43% |
| 05/11 | 2,410 | 2,410 | 2,284 | 2,326 | -3.28% | 111,700 | 458億777万 | -1.77% |
| 05/08 | 2,435 | 2,494 | 2,400 | 2,405 | +1.31% | 157,700 | 473億6358万 | +1.82% |
| 05/07 | 2,402 | 2,402 | 2,338 | 2,374 | -2.67% | 124,600 | 467億5308万 | +0.89% |
| 05/01 | 2,431 | 2,500 | 2,412 | 2,439 | +2.05% | 166,900 | 480億3317万 | +3.92% |
| 04/30 | 2,251 | 2,444 | 2,230 | 2,390 | +6.22% | 262,900 | 470億6818万 | +2.31% |
| 04/28 | 2,301 | 2,309 | 2,235 | 2,250 | 0% | 171,600 | 443億1105万 | -3.27% |
| 04/27 | 2,483 | 2,483 | 2,246 | 2,250 | -10.07% | 318,100 | 443億1105万 | -2.98% |
| 04/24 | 2,560 | 2,569 | 2,488 | 2,502 | -3.1% | 174,900 | 492億7388万 | +8.26% |
| 04/23 | （IR情報）15:00 スマレジ、社内デザイン組織「Smaregi Design Studio」を新設 ～「レジ」の会社から、“お店の未来”をデザインする組織へ～ |
| 04/23 | 2,650 | 2,688 | 2,571 | 2,582 | -1.56% | 168,200 | 508億4939万 | +12.65% |
| 04/22 | 2,550 | 2,624 | 2,543 | 2,623 | +3.02% | 103,500 | 516億5683万 | +15.4% |
| 04/21 | 2,559 | 2,595 | 2,521 | 2,546 | -0.51% | 98,800 | 501億4041万 | +13% |
| 04/20 | 2,515 | 2,570 | 2,515 | 2,559 | +1.87% | 83,900 | 503億9643万 | +14.29% |
| 04/17 | 2,500 | 2,515 | 2,474 | 2,512 | +1.01% | 82,500 | 494億7082万 | +12.39% |
| 04/16 | 2,448 | 2,524 | 2,442 | 2,487 | +3.07% | 178,500 | 489億7848万 | +11.57% |
| 04/15 | 2,325 | 2,413 | 2,311 | 2,413 | +4.01% | 99,000 | 475億2113万 | +8.3% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
