日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
04/25	3,155	3,200	3,100	3,185	+2.74%	95,800	627億2029万	+11.83%
04/24	3,090	3,230	3,020	3,100	+1.64%	207,000	610億4644万	+9.62%
04/23	3,100	3,135	3,035	3,050	-1.61%	80,500	600億6182万	+8.39%
04/22	2,906	3,185	2,856	3,100	+7.3%	599,500	610億4644万	+10.67%
04/21	2,901	2,919	2,868	2,889	-0.58%	41,300	568億8845万	+3.51%
04/18	2,825	2,910	2,813	2,906	+2.29%	62,100	572億2320万	+4.31%
04/17	2,863	2,892	2,825	2,841	+0.46%	53,600	559億4326万	+2.49%
04/16	2,765	2,848	2,715	2,828	+3.48%	131,000	556億8727万	+2.39%
04/15	2,760	2,809	2,726	2,733	+0.29%	145,600	538億1659万	-0.51%
04/14	2,881	3,045	2,716	2,725	-3.78%	220,500	536億5906万	-0.44%
04/11	2,850	2,850	2,744	2,832	-0.53%	84,500	557億6604万	+3.85%
04/10	2,870	2,909	2,800	2,847	+3.11%	72,900	560億6141万	+4.9%
04/09	2,684	2,761	2,580	2,761	+4.82%	127,600	543億6795万	+2.26%
04/08	2,699	2,710	2,600	2,634	+8.48%	75,400	518億6714万	-2.15%
04/07	2,594	2,608	2,424	2,428	-11.09%	109,100	478億1071万	-9.64%
04/04	2,800	2,848	2,659	2,731	-1.94%	129,800	537億7721万	+1.56%
04/03	2,754	2,849	2,754	2,785	-3.13%	69,400	548億4054万	+3.84%
04/02	2,845	2,925	2,834	2,875	+2.2%	62,300	566億1277万	+7.68%
04/01	2,910	2,910	2,805	2,813	-0.53%	46,800	553億9190万	+5.91%
03/31	2,821	2,878	2,810	2,828	-2.01%	43,300	556億8727万	+6.88%
03/28	2,910	2,933	2,875	2,886	-1.06%	40,000	568億2938万	+9.44%
03/27	2,907	2,932	2,866	2,917	+0.34%	72,700	574億3981万	+11%
03/26	2,849	2,920	2,821	2,907	+3.09%	143,700	572億4289万	+11.04%
03/25	2,818	2,879	2,771	2,820	+1.84%	89,300	555億2974万	+8.13%
03/24	2,704	2,810	2,704	2,769	+2.37%	77,400	545億2548万	+6.42%
03/21	2,730	2,777	2,690	2,705	-1.35%	70,300	532億6523万	+4.08%
03/19	2,731	2,810	2,722	2,742	+0.26%	100,100	539億9381万	+5.5%
03/18	2,830	2,893	2,702	2,735	-3.39%	646,400	538億5597万	+5.27%
03/17	2,617	2,869	2,601	2,831	+2.13%	646,900	557億4635万	+9.09%
03/14	16:00 2025年4月期第3四半期決算説明資料
03/14	16:00 2025年4月期第3四半期決算短信〔日本基準〕(連結)
03/14	16:00 連結決算開始に伴う連結業績予想に関するお知らせ
03/14	16:00 2025年4月期第3四半期オンライン決算説明会のお知らせ
03/14	2,523	2,772	2,521	2,772	+8.24%	322,100	545億8456万	+7.03%
03/13	2,599	2,610	2,543	2,561	-0.54%	112,300	504億2967万	-1.04%
03/12	2,466	2,595	2,466	2,575	+4.34%	91,500	507億535万	-0.73%
03/11	2,433	2,470	2,403	2,468	-0.48%	73,700	485億9837万	-4.93%
03/10	2,482	2,502	2,472	2,480	+0.57%	48,000	488億3467万	-4.8%
03/07	2,475	2,505	2,455	2,466	-1.75%	67,900	485億5899万	-5.52%
03/06	2,541	2,550	2,498	2,510	+0.76%	44,300	494億2541万	-4.13%
03/05	2,565	2,568	2,476	2,491	-2.66%	102,300	490億5127万	-5.1%
03/04	2,500	2,559	2,464	2,559	+1.31%	59,200	503億9029万	-2.96%
03/03	2,503	2,532	2,475	2,526	+2.43%	38,900	497億4047万	-4.72%
02/28	2,515	2,544	2,450	2,466	-3.75%	80,000	485億5899万	-7.4%
02/27	2,528	2,568	2,516	2,562	+2.6%	54,200	504億4936万	-4.26%
02/26	2,501	2,521	2,456	2,497	-0.91%	74,600	491億6942万	-6.9%
02/25	2,540	2,553	2,500	2,520	-1.64%	62,900	496億2232万	-6.22%
02/21	2,600	2,619	2,562	2,562	-1.76%	56,100	504億4936万	-4.83%
02/20	14:30 従業員持株会設立に関するお知らせ
02/20	2,670	2,670	2,601	2,608	-1.7%	66,500	513億5517万	-3.16%
02/19	2,658	2,666	2,640	2,653	-0.38%	37,900	522億4128万	-1.49%
02/18	2,671	2,693	2,663	2,663	-0.3%	29,200	524億3819万	-1.08%
02/17	13:00 東京オフィス移転のお知らせ
02/17	2,668	2,718	2,666	2,671	+0.11%	53,000	525億9572万	-0.82%
02/14	2,690	2,730	2,663	2,668	-0.45%	50,500	525億3665万	-1%
02/13	2,720	2,720	2,670	2,680	-1.11%	48,800	527億7295万	-0.56%
02/12	2,723	2,738	2,698	2,710	-0.33%	36,500	533億6369万	+0.56%
02/10	2,654	2,739	2,654	2,719	+2.37%	56,300	535億4091万	+0.93%
02/07	2,702	2,702	2,656	2,656	-1.67%	46,800	523億35万	-1.34%
02/06	2,750	2,755	2,701	2,701	-1.24%	51,100	531億8647万	+0.3%
02/05	2,704	2,759	2,688	2,735	+1.15%	62,600	538億5597万	+1.67%
02/04	2,669	2,727	2,650	2,704	+2.85%	90,400	532億4554万	+0.67%
02/03	16:00 スマレジ福岡天神ショールーム移転のお知らせ
02/03	2,635	2,679	2,612	2,629	-1.87%	60,000	517億6869万	-1.98%
01/31	2,635	2,683	2,635	2,679	+2.49%	68,300	527億5326万	-0.11%
01/30	2,650	2,670	2,613	2,614	-2.21%	133,600	514億7331万	-2.5%
01/29	2,710	2,748	2,663	2,673	-0.67%	146,600	526億3511万	-0.3%
01/28	2,749	2,751	2,654	2,691	-3.44%	165,700	529億8955万	+0.41%
01/27	2,922	2,930	2,787	2,787	-3.86%	136,400	548億7993万	+3.95%
01/24	2,825	2,921	2,825	2,899	+2.69%	142,000	570億8536万	+8.21%
01/23	2,780	2,908	2,687	2,823	+0.82%	221,500	555億8882万	+4.67%
01/22	2,705	2,800	2,673	2,800	+3.63%	145,600	551億3592万	+3.24%
01/21	2,642	2,702	2,602	2,702	+3.05%	69,900	532億75万	-0.84%
01/20	2,656	2,685	2,622	2,622	-1.54%	58,900	516億2560万	-4.38%
01/17	2,594	2,668	2,578	2,663	+3.26%	73,600	524億3287万	-3.62%
01/16	2,598	2,618	2,561	2,579	-1%	85,400	507億7896万	-7.13%
01/15	2,684	2,712	2,605	2,605	-0.91%	76,100	512億9088万	-6.96%
01/14	2,640	2,660	2,598	2,629	-1.87%	105,300	517億6343万	-6.71%
01/10	2,733	2,733	2,633	2,679	-1.98%	94,400	527億4790万	-5.57%
01/09	17:30 スマレジ池袋ショールーム開設のお知らせ
01/09	2,651	2,733	2,610	2,733	+3.09%	100,700	538億1113万	-4.11%
01/08	2,693	2,718	2,637	2,651	-1.56%	98,000	521億9659万	-7.47%
01/07	2,698	2,730	2,674	2,693	+0.04%	80,700	530億2355万	-6.56%
01/06	2,672	2,739	2,659	2,692	+0.82%	93,600	530億386万	-7.04%
2024
12/30	2,657	2,699	2,649	2,670	-0.41%	122,300	525億7069万	-8.37%
12/27	2,621	2,706	2,616	2,681	+2.21%	128,500	527億8728万	-8.56%
12/26	2,622	2,672	2,618	2,623	+0.04%	102,100	516億4529万	-11.11%
12/25	2,708	2,753	2,600	2,622	+0.46%	167,200	516億2560万	-11.81%
12/24	2,639	2,656	2,591	2,610	-0.38%	125,800	513億8933万	-12.8%
12/23	2,675	2,715	2,617	2,620	-1.5%	124,000	515億8622万	-13.07%
12/20	2,601	2,684	2,569	2,660	+1.99%	163,200	523億7380万	-12.33%
12/19	2,569	2,657	2,559	2,608	-1.88%	183,200	513億4995万	-14.55%
12/18	2,690	2,732	2,637	2,658	-1.77%	207,300	523億3442万	-13.48%
12/17	2,705	2,789	2,653	2,706	-1.78%	555,300	532億7951万	-12.54%
12/16	3,000	3,070	2,691	2,755	-17.64%	1,046,100	542億4429万	-11.53%
12/13	16:00 2025年4月期第2四半期決算説明資料
12/13	16:00 2025年4月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
12/13	16:00 2025年4月期配当予想の修正(初配)に関するお知らせ
12/13	16:00 株式会社ネットショップ支援室の株式取得(子会社化)に関するお知らせ
12/13	16:00 2025年4月期第2四半期オンライン決算説明会のお知らせ
12/13	3,240	3,370	3,200	3,345	+4.86%	211,500	658億6104万	+6.8%
12/12	3,135	3,225	3,080	3,190	+2.08%	134,500	628億918万	+2.05%
12/11	3,130	3,185	3,100	3,125	+0.16%	81,100	615億2937万	+0.13%
12/10	3,115	3,150	3,030	3,120	-1.11%	110,500	614億3092万	+0.13%
12/09	3,085	3,200	3,075	3,155	+4.3%	91,600	621億2005万	+1.61%
12/06	3,120	3,120	3,020	3,025	-3.66%	77,700	595億6043万	-2.26%
12/05	3,050	3,180	3,050	3,140	+2.95%	51,900	618億2471万	+1.59%
12/04	3,105	3,125	3,050	3,050	-1.77%	25,700	600億5267万	-1.04%
12/03	3,035	3,105	3,035	3,105	+2.81%	36,900	611億3558万	+0.94%
12/02	3,105	3,105	2,960	3,020	-2.74%	101,100	594億6198万	-1.44%
11/29	3,060	3,130	3,035	3,105	+0.98%	29,900	611億3558万	+1.84%
11/28	3,050	3,095	3,005	3,075	+0.82%	37,500	605億4490万	+1.38%
11/27	3,120	3,125	3,030	3,050	-2.24%	42,400	600億5267万	+1.03%

4431 スマレジ

IR情報

2024/11/27～2025/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート