| 2026 |
| 03/06 | 2,388 | 2,477 | 2,380 | 2,463 | +3.36% | 98,800 | 485億435万 | +0.33% |
| 03/05 | 2,428 | 2,428 | 2,367 | 2,383 | +2.14% | 69,200 | 469億2889万 | -3.44% |
| 03/04 | 2,345 | 2,367 | 2,291 | 2,333 | -1.27% | 103,500 | 459億4423万 | -6.19% |
| 03/03 | 2,500 | 2,549 | 2,356 | 2,363 | -3.55% | 183,800 | 465億3503万 | -5.78% |
| 03/02 | 2,441 | 2,537 | 2,400 | 2,450 | -3.58% | 189,400 | 482億4834万 | -3.09% |
| 02/27 | 2,625 | 2,625 | 2,513 | 2,541 | -1.78% | 141,600 | 500億4042万 | -0.24% |
| 02/26 | 2,540 | 2,616 | 2,531 | 2,587 | +2.66% | 126,700 | 509億4630万 | +0.86% |
| 02/25 | 2,490 | 2,575 | 2,460 | 2,520 | +2.61% | 196,600 | 496億2686万 | -2.55% |
| 02/24 | 2,738 | 2,818 | 2,401 | 2,456 | -5.1% | 850,600 | 483億6649万 | -6.01% |
| 02/20 | （IR情報）11:00 2026年4月期第3四半期オンライン決算説明会のお知らせ |
| 02/20 | 2,344 | 2,658 | 2,330 | 2,588 | +15.33% | 1,135,600 | 509億6393万 | -1.86% |
| 02/19 | 2,217 | 2,279 | 2,217 | 2,244 | +2.14% | 92,600 | 441億8974万 | -15.64% |
| 02/18 | 2,216 | 2,243 | 2,166 | 2,197 | -1.35% | 145,300 | 432億6420万 | -18.39% |
| 02/17 | （IR情報）16:30 スマレジ、東証グロース「JPXスタートアップ急成長100指数」構成銘柄に選定 |
| 02/17 | 2,208 | 2,239 | 2,194 | 2,227 | -0.22% | 111,000 | 438億5497万 | -18.34% |
| 02/16 | 2,192 | 2,245 | 2,161 | 2,232 | +0.9% | 123,900 | 439億5343万 | -19.16% |
| 02/13 | （IR情報）16:00 連結子会社・株式会社ネットショップ支援室の吸収合併(簡易合併)に関するお知らせ |
| 02/13 | 2,380 | 2,381 | 2,203 | 2,212 | -5.71% | 150,900 | 435億5958万 | -20.66% |
| 02/12 | （IR情報）14:00 【3/3～6】流通情報システム総合展「リテールテックJAPAN 2026」に出展 ～「レジ」の枠を超える、次世代の店舗運営をブースで体感 ～ |
| 02/12 | 2,495 | 2,495 | 2,341 | 2,346 | -5.9% | 196,900 | 461億9837万 | -16.72% |
| 02/10 | 2,357 | 2,504 | 2,340 | 2,493 | +4.31% | 158,600 | 490億9315万 | -12.34% |
| 02/09 | 2,436 | 2,441 | 2,374 | 2,390 | -1.65% | 111,300 | 470億6483万 | -16.52% |
| 02/06 | 2,486 | 2,486 | 2,405 | 2,430 | -2.45% | 92,800 | 478億5253万 | -15.92% |
| 02/05 | 2,551 | 2,553 | 2,487 | 2,491 | -3.45% | 152,700 | 490億5376万 | -14.55% |
| 02/04 | 2,677 | 2,679 | 2,580 | 2,580 | -3.91% | 121,400 | 508億639万 | -12.16% |
| 02/03 | 2,710 | 2,710 | 2,680 | 2,685 | -0.33% | 93,900 | 528億7409万 | -9.29% |
| 02/02 | 2,741 | 2,758 | 2,694 | 2,694 | -1.5% | 72,800 | 530億5132万 | -9.45% |
| 01/30 | 2,705 | 2,740 | 2,681 | 2,735 | +0.07% | 100,200 | 538億5871万 | -8.5% |
| 01/29 | （IR情報）13:00 化粧品専門店向け業界特化型POSを本格展開 ～スマレジ×全粧協のタッグで化粧品専門店業界のDX推進へ～ |
| 01/29 | 2,790 | 2,790 | 2,733 | 2,733 | -2.15% | 58,500 | 538億1932万 | -8.84% |
| 01/28 | （IR情報）16:00 スマレジ、令和7年度税制改正の「リファンド方式」に対応 ～レジの入れ替え不要！新免税制度にスムーズな移行を～ |
| 01/28 | 2,870 | 2,870 | 2,789 | 2,793 | -2.1% | 59,300 | 550億87万 | -7.12% |
| 01/27 | 2,850 | 2,881 | 2,795 | 2,853 | +0.11% | 51,600 | 561億8241万 | -5.4% |
| 01/26 | 2,901 | 2,901 | 2,837 | 2,850 | -1.14% | 49,400 | 561億2334万 | -5.82% |
| 01/23 | 2,924 | 2,941 | 2,872 | 2,883 | -1.4% | 100,900 | 567億7318万 | -5.04% |
| 01/22 | 3,005 | 3,015 | 2,915 | 2,924 | -2.08% | 118,600 | 575億8057万 | -4.07% |
| 01/21 | 3,050 | 3,050 | 2,985 | 2,986 | -3.68% | 77,800 | 588億150万 | -1.91% |
| 01/20 | 3,285 | 3,285 | 3,065 | 3,100 | -3.58% | 105,300 | 610億4644万 | +1.97% |
| 01/19 | 3,195 | 3,270 | 3,110 | 3,215 | +5.76% | 253,800 | 633億1106万 | +5.97% |
| 01/16 | 3,180 | 3,180 | 2,999 | 3,040 | -3.95% | 80,300 | 598億6489万 | +0.6% |
| 01/15 | 3,045 | 3,165 | 3,045 | 3,165 | +4.28% | 41,000 | 623億2644万 | +4.87% |
| 01/14 | 3,090 | 3,090 | 3,030 | 3,035 | -1.3% | 36,700 | 597億6643万 | +0.93% |
| 01/13 | 3,100 | 3,110 | 3,010 | 3,075 | -0.65% | 49,100 | 605億5413万 | +2.5% |
| 01/09 | 2,949 | 3,095 | 2,927 | 3,095 | +6.76% | 108,700 | 609億4797万 | +3.55% |
| 01/08 | 2,930 | 2,930 | 2,890 | 2,899 | -1.36% | 73,900 | 570億8826万 | -2.65% |
| 01/07 | 3,000 | 3,000 | 2,925 | 2,939 | -2.36% | 75,500 | 578億7596万 | -1.24% |
| 01/06 | 3,030 | 3,050 | 3,000 | 3,010 | +0.91% | 24,300 | 592億7412万 | +1.24% |
| 01/05 | 3,055 | 3,075 | 2,975 | 2,983 | -2.36% | 55,400 | 587億4242万 | +0.54% |
| 2025 |
| 12/30 | 3,095 | 3,115 | 3,055 | 3,055 | 0% | 29,800 | 601億6028万 | +3.14% |
| 12/29 | 3,175 | 3,180 | 3,055 | 3,055 | 0% | 40,500 | 601億6028万 | +3.45% |
| 12/26 | 3,200 | 3,230 | 3,045 | 3,055 | -3.17% | 77,200 | 601億6028万 | +3.77% |
| 12/25 | 3,070 | 3,165 | 3,045 | 3,155 | +3.27% | 51,300 | 621億2952万 | +7.57% |
| 12/24 | 3,090 | 3,115 | 3,040 | 3,055 | +0.66% | 45,700 | 601億6028万 | +4.8% |
| 12/23 | 2,990 | 3,035 | 2,978 | 3,035 | +2.36% | 32,000 | 597億6643万 | +4.44% |
| 12/22 | 2,990 | 2,993 | 2,900 | 2,965 | +0.44% | 40,400 | 583億8796万 | +2.35% |
| 12/19 | 3,010 | 3,010 | 2,952 | 2,952 | -2.57% | 37,600 | 581億3196万 | +2.07% |
| 12/18 | 3,070 | 3,070 | 3,005 | 3,030 | -1.94% | 37,500 | 596億6797万 | +4.88% |
| 12/17 | 3,200 | 3,240 | 3,055 | 3,090 | -0.32% | 55,000 | 608億4951万 | +7.18% |
| 12/16 | 3,210 | 3,230 | 3,080 | 3,100 | -2.82% | 105,100 | 610億4644万 | +7.98% |
| 12/15 | （IR情報）10:15 スマレジARR100億円突破に関するお知らせ |
| 12/15 | 2,970 | 3,215 | 2,930 | 3,190 | +12.92% | 390,800 | 628億1875万 | +11.62% |
| 12/12 | （IR情報）16:00 2026年4月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 12/12 | （IR情報）16:00 2026年4月期第2四半期決算説明資料 |
| 12/12 | （IR情報）16:00 2026年4月期通期連結業績予想の修正に関するお知らせ |
| 12/12 | （IR情報）16:00 2026年4月期第2四半期オンライン決算説明会のお知らせ |
| 12/12 | 2,880 | 2,889 | 2,824 | 2,825 | -1.77% | 82,100 | 556億3103万 | -0.6% |
| 12/11 | 2,965 | 2,968 | 2,876 | 2,876 | -2.48% | 59,300 | 566億3534万 | +1.3% |
| 12/10 | （IR情報）12:00 「スマレジ presents はらぺこCIRCUS」開催決定！～来場者26万人以上を誇る、地域密着型フードフェス～ |
| 12/10 | 2,942 | 2,957 | 2,915 | 2,949 | +0.68% | 35,000 | 580億7288万 | +4.06% |
| 12/09 | 2,955 | 2,965 | 2,891 | 2,929 | -0.37% | 47,200 | 576億7903万 | +3.5% |
| 12/08 | 2,891 | 2,950 | 2,885 | 2,940 | +1.69% | 47,600 | 578億9565万 | +4% |
| 12/05 | 2,841 | 2,892 | 2,838 | 2,891 | +1.76% | 31,600 | 569億3072万 | +2.45% |
| 12/04 | 2,827 | 2,852 | 2,810 | 2,841 | +0.67% | 22,300 | 559億4610万 | +0.82% |
| 12/03 | （IR情報）15:00 スマレジ、飲食店向け新プランを提供開始～POS×モバイルオーダーをよりお求めやすく～ |
| 12/03 | 2,820 | 2,884 | 2,811 | 2,822 | +0.18% | 38,900 | 555億7195万 | +0.21% |
| 12/02 | 2,817 | 2,840 | 2,810 | 2,817 | -0.49% | 28,100 | 554億7349万 | -0.11% |
| 12/01 | 2,866 | 2,880 | 2,820 | 2,831 | -1.22% | 30,000 | 557億4918万 | +0.21% |
| 11/28 | 2,890 | 2,890 | 2,864 | 2,866 | -0.21% | 15,500 | 564億3841万 | +1.27% |
| 11/27 | 2,880 | 2,887 | 2,851 | 2,872 | +0.95% | 38,300 | 565億5657万 | +1.34% |
| 11/26 | 2,875 | 2,877 | 2,840 | 2,845 | +0.18% | 21,500 | 560億2487万 | +0.32% |
| 11/25 | 2,859 | 2,879 | 2,820 | 2,840 | +0.71% | 53,900 | 559億2641万 | +0.04% |
| 11/21 | （IR情報）11:00 2026年4月期第2四半期オンライン決算説明会のお知らせ |
| 11/21 | 2,788 | 2,845 | 2,761 | 2,820 | +1.26% | 47,700 | 555億3256万 | -0.53% |
| 11/20 | 2,754 | 2,799 | 2,754 | 2,785 | +2.58% | 43,800 | 548億4333万 | -1.66% |
| 11/19 | 2,841 | 2,841 | 2,692 | 2,715 | -3.45% | 123,000 | 534億6486万 | -4.06% |
| 11/18 | 2,731 | 2,998 | 2,721 | 2,812 | -0.25% | 368,400 | 553億7502万 | -0.6% |
| 11/17 | 2,858 | 2,859 | 2,762 | 2,819 | -1.19% | 47,400 | 555億1287万 | -0.32% |
| 11/14 | 2,844 | 2,868 | 2,823 | 2,853 | -0.56% | 43,300 | 561億8241万 | +0.88% |
| 11/13 | 2,893 | 2,900 | 2,855 | 2,869 | -0.49% | 19,500 | 564億9749万 | +1.49% |
| 11/12 | 2,800 | 2,919 | 2,784 | 2,883 | +3.07% | 60,700 | 567億7318万 | +2.02% |
| 11/11 | 2,779 | 2,797 | 2,762 | 2,797 | +0.9% | 27,400 | 550億7964万 | -1.13% |
| 11/10 | 2,770 | 2,802 | 2,753 | 2,772 | +0.11% | 37,100 | 545億8733万 | -2.12% |
| 11/07 | 2,752 | 2,792 | 2,741 | 2,769 | +0.69% | 51,100 | 545億2825万 | -2.29% |
| 11/06 | 2,796 | 2,813 | 2,734 | 2,750 | -0.4% | 47,100 | 541億5410万 | -3.07% |
| 11/05 | 2,833 | 2,868 | 2,755 | 2,761 | -2.99% | 64,600 | 543億7071万 | -2.99% |
| 11/04 | （IR情報）15:00 スマレジECがPAYGATEに対応～グループ内連携による決済領域でのシナジーを拡大～ |
| 11/04 | （IR情報）15:00 スマレジ、EC領域のブランドを刷新～子会社ネットショップ支援室のサービスを「スマレジEC」へ～ |
| 11/04 | 2,880 | 2,889 | 2,818 | 2,846 | -0.04% | 56,500 | 560億4457万 | -0.32% |
| 10/31 | 2,787 | 2,869 | 2,787 | 2,847 | +0.71% | 47,500 | 560億6426万 | -0.49% |
| 10/30 | 2,820 | 2,857 | 2,796 | 2,827 | +1.62% | 59,700 | 556億7041万 | -1.57% |
| 10/29 | 2,854 | 2,854 | 2,765 | 2,782 | -0.78% | 71,200 | 547億8425万 | -3.5% |
| 10/28 | 2,904 | 2,907 | 2,798 | 2,804 | -3.71% | 108,100 | 552億1748万 | -3.38% |
| 10/27 | 2,961 | 2,991 | 2,902 | 2,912 | -1.19% | 59,800 | 573億4426万 | -0.17% |
| 10/24 | 2,986 | 2,986 | 2,943 | 2,947 | -0.2% | 45,800 | 580億3350万 | +0.58% |
| 10/23 | 2,937 | 2,978 | 2,920 | 2,953 | -0.17% | 44,800 | 581億5165万 | +0.54% |
| 10/22 | 2,978 | 2,985 | 2,945 | 2,958 | +0.61% | 59,500 | 582億5011万 | +0.61% |
| 10/21 | 2,921 | 2,948 | 2,861 | 2,940 | +1% | 79,100 | 578億9565万 | -0.54% |
| 10/20 | 2,800 | 2,944 | 2,799 | 2,911 | +5.66% | 106,600 | 573億2457万 | -1.99% |
| 10/17 | 2,761 | 2,798 | 2,714 | 2,755 | +0.84% | 75,000 | 542億5256万 | -7.67% |
| 10/16 | 2,731 | 2,749 | 2,714 | 2,732 | +0.18% | 45,600 | 537億9963万 | -9.05% |
| 10/15 | 2,699 | 2,754 | 2,698 | 2,727 | +1.04% | 74,000 | 537億117万 | -9.79% |
| 10/14 | 2,730 | 2,740 | 2,661 | 2,699 | -2.74% | 68,500 | 531億4978万 | -11.28% |
| 10/10 | 2,865 | 2,872 | 2,772 | 2,775 | -2.39% | 62,700 | 546億4641万 | -9.46% |
| 10/09 | 2,828 | 2,890 | 2,794 | 2,843 | +0.99% | 81,600 | 559億8549万 | -7.75% |
| 10/08 | 2,840 | 2,855 | 2,811 | 2,815 | -1.4% | 58,400 | 554億3410万 | -9.19% |
| 10/07 | 2,935 | 2,935 | 2,855 | 2,855 | -3.09% | 63,900 | 562億2180万 | -8.49% |
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。
