| 2026 |
| 04/02 | 1,200 | 1,229 | 1,175 | 1,207 | +2.2% | 94,000 | 78億8267万 | +11.35% |
| 04/01 | 1,129 | 1,185 | 1,116 | 1,181 | +8.35% | 74,100 | 77億1287万 | +9.45% |
| 03/31 | 15:30 auフィナンシャルサービス株式会社がau PAY カードアプリにおいて、 不正アクセス検知サービス「Fraud Alert ログイン検知」を導入 |
| 03/31 | 1,084 | 1,122 | 1,072 | 1,090 | -0.37% | 33,900 | 71億1857万 | +1.49% |
| 03/30 | 12:00 事業計画及び成長可能性に関する事項について |
| 03/30 | 1,110 | 1,129 | 1,076 | 1,094 | -3.95% | 59,800 | 71億4469万 | +1.77% |
| 03/27 | 1,119 | 1,159 | 1,105 | 1,139 | +1.97% | 93,600 | 74億3858万 | +5.86% |
| 03/26 | 1,155 | 1,167 | 1,093 | 1,117 | -1.85% | 98,800 | 72億9490万 | +3.81% |
| 03/25 | 1,259 | 1,259 | 1,128 | 1,138 | -10.04% | 224,800 | 74億3205万 | +5.86% |
| 03/24 | 1,170 | 1,300 | 1,170 | 1,265 | +12.05% | 318,400 | 82億6146万 | +17.67% |
| 03/23 | 1,080 | 1,153 | 1,065 | 1,129 | +3.2% | 183,200 | 73億7011万 | +4.93% |
| 03/19 | 1,072 | 1,119 | 1,067 | 1,094 | +4.19% | 140,300 | 71億4163万 | +0.74% |
| 03/18 | 20:00 自己株式取得に係る事項の決定に関するお知らせ |
| 03/18 | 1,024 | 1,050 | 1,024 | 1,050 | +3.45% | 24,000 | 68億5440万 | -3.93% |
| 03/17 | 1,029 | 1,037 | 1,006 | 1,015 | -1.36% | 73,200 | 66億2592万 | -7.64% |
| 03/16 | 1,045 | 1,050 | 1,015 | 1,029 | +1.38% | 77,000 | 67億1731万 | -6.96% |
| 03/13 | 1,017 | 1,037 | 1,005 | 1,015 | -1.65% | 42,400 | 66億2592万 | -8.81% |
| 03/12 | 1,100 | 1,101 | 1,031 | 1,032 | -2.46% | 80,800 | 67億3689万 | -7.61% |
| 03/11 | 1,079 | 1,099 | 1,057 | 1,058 | -2.85% | 57,400 | 69億662万 | -5.7% |
| 03/10 | 1,065 | 1,092 | 1,051 | 1,089 | +8.25% | 46,300 | 71億899万 | -3.29% |
| 03/09 | 15:30 飯田信用金庫、電力契約情報を活用した本人確認サービス「Grid Data KYC」を開始 |
| 03/09 | 1,022 | 1,026 | 982 | 1,006 | -2.8% | 89,100 | 65億6716万 | -10.74% |
| 03/06 | 17:00 YouTubeチャンネル「1UP投資部屋」のカウリス出演動画が公開 |
| 03/06 | 1,024 | 1,055 | 1,014 | 1,035 | +0.98% | 39,000 | 67億5648万 | -8.65% |
| 03/05 | 1,000 | 1,051 | 1,000 | 1,025 | +5.67% | 73,900 | 66億9120万 | -9.77% |
| 03/04 | 992 | 1,026 | 958 | 970 | -4.62% | 101,800 | 63億3216万 | -14.99% |
| 03/03 | 1,071 | 1,072 | 1,017 | 1,017 | -4.78% | 75,600 | 66億3897万 | -11.57% |
| 03/02 | 1,110 | 1,110 | 1,061 | 1,068 | -6.32% | 77,900 | 69億7190万 | -7.69% |
| 02/27 | 1,136 | 1,167 | 1,124 | 1,140 | +5.07% | 106,300 | 74億4192万 | -1.89% |
| 02/26 | 1,097 | 1,111 | 1,067 | 1,085 | -1.09% | 31,600 | 70億8288万 | -6.87% |
| 02/25 | 1,052 | 1,099 | 1,052 | 1,097 | +4.68% | 36,300 | 71億6121万 | -6.24% |
| 02/24 | 1,110 | 1,110 | 1,037 | 1,048 | -5.76% | 83,300 | 68億4134万 | -10.88% |
| 02/20 | 14:30 (訂正)「2025年12月期通期決算説明資料」の一部訂正について |
| 02/20 | 1,120 | 1,141 | 1,091 | 1,112 | -2.37% | 62,900 | 72億5913万 | -6.16% |
| 02/19 | 1,130 | 1,152 | 1,098 | 1,139 | +2.15% | 59,700 | 74億3539万 | -4.53% |
| 02/18 | 1,083 | 1,119 | 1,076 | 1,115 | +2.11% | 64,900 | 72億7872万 | -6.77% |
| 02/17 | 1,173 | 1,175 | 1,087 | 1,092 | -4.96% | 164,700 | 71億2857万 | -9.23% |
| 02/16 | 1,300 | 1,300 | 1,149 | 1,149 | -11.34% | 215,800 | 75億67万 | -5.12% |
| 02/13 | 15:30 2025年12月期通期決算説明資料 |
| 02/13 | 15:30 2025年12月期決算短信〔日本基準〕(非連結) |
| 02/13 | 1,365 | 1,367 | 1,260 | 1,296 | -4.99% | 127,100 | 84億6028万 | +6.49% |
| 02/12 | 1,343 | 1,398 | 1,300 | 1,364 | +5.74% | 188,000 | 89億419万 | +12.26% |
| 02/10 | 1,289 | 1,292 | 1,241 | 1,290 | +7.59% | 117,000 | 84億2112万 | +6.7% |
| 02/09 | 1,327 | 1,340 | 1,199 | 1,199 | +1.87% | 271,400 | 78億2707万 | -0.42% |
| 02/06 | 1,203 | 1,210 | 1,142 | 1,177 | -2% | 78,300 | 76億8345万 | -2.16% |
| 02/05 | 1,156 | 1,221 | 1,151 | 1,201 | +6% | 92,700 | 78億4012万 | -0.33% |
| 02/04 | 1,160 | 1,160 | 1,121 | 1,133 | -1.73% | 37,600 | 73億9622万 | -6.05% |
| 02/03 | 1,174 | 1,174 | 1,143 | 1,153 | +0.79% | 31,600 | 75億2678万 | -4.71% |
| 02/02 | 1,131 | 1,164 | 1,131 | 1,144 | +1.33% | 38,600 | 74億6803万 | -5.53% |
| 01/30 | 1,132 | 1,151 | 1,120 | 1,129 | -1.48% | 28,800 | 73億7011万 | -7% |
| 01/29 | 1,115 | 1,149 | 1,107 | 1,146 | +2.78% | 39,500 | 74億8108万 | -5.76% |
| 01/28 | 1,148 | 1,148 | 1,103 | 1,115 | -3.38% | 73,100 | 72億7872万 | -8.53% |
| 01/27 | 1,185 | 1,185 | 1,154 | 1,154 | -1.95% | 42,200 | 75億3331万 | -5.64% |
| 01/26 | 1,203 | 1,203 | 1,171 | 1,177 | -2.73% | 50,000 | 76億8345万 | -4.07% |
| 01/23 | 1,180 | 1,237 | 1,178 | 1,210 | +2.2% | 38,100 | 78億9888万 | -1.79% |
| 01/22 | 1,207 | 1,207 | 1,175 | 1,184 | -1.91% | 51,300 | 77億2915万 | -4.36% |
| 01/21 | 1,220 | 1,225 | 1,183 | 1,207 | -1.23% | 75,400 | 78億5986万 | -3.13% |
| 01/20 | 1,259 | 1,264 | 1,222 | 1,222 | -2.55% | 43,100 | 79億5754万 | -2.47% |
| 01/19 | 1,264 | 1,278 | 1,229 | 1,254 | -1.26% | 44,600 | 81億6592万 | -0.63% |
| 01/16 | 1,286 | 1,310 | 1,261 | 1,270 | -1.78% | 40,400 | 82億7011万 | -0.08% |
| 01/15 | 1,220 | 1,305 | 1,220 | 1,293 | +5.04% | 70,200 | 84億1988万 | +0.78% |
| 01/14 | 1,280 | 1,280 | 1,227 | 1,231 | -4.28% | 88,900 | 80億1614万 | -4.57% |
| 01/13 | 1,321 | 1,321 | 1,265 | 1,286 | -0.39% | 92,000 | 83億7430万 | -1.15% |
| 01/09 | 1,320 | 1,326 | 1,280 | 1,291 | -0.92% | 66,400 | 84億686万 | -1.07% |
| 01/08 | 1,275 | 1,338 | 1,250 | 1,303 | +4.57% | 118,100 | 84億8500万 | -0.46% |
| 01/07 | 1,203 | 1,262 | 1,192 | 1,246 | +3.57% | 65,500 | 81億1382万 | -5.1% |
| 01/06 | 1,184 | 1,224 | 1,183 | 1,203 | +1.69% | 86,700 | 78億3381万 | -8.86% |
| 01/05 | 1,193 | 1,194 | 1,158 | 1,183 | +0.68% | 59,200 | 77億357万 | -10.85% |
| 2025 |
| 12/30 | 1,195 | 1,202 | 1,175 | 1,175 | -2.89% | 67,000 | 76億5148万 | -11.72% |
| 12/29 | 1,229 | 1,265 | 1,189 | 1,210 | -1.47% | 43,000 | 78億7939万 | -9.5% |
| 12/26 | 1,233 | 1,243 | 1,212 | 1,228 | -0.32% | 74,000 | 79億9661万 | -8.63% |
| 12/25 | 10:00 個人投資家向けイベント「ログミー IR Meet 2025 冬」 書き起こし記事及びアーカイブ動画公開のお知らせ |
| 12/25 | 1,190 | 1,250 | 1,188 | 1,232 | +3.36% | 107,500 | 80億2266万 | -9.08% |
| 12/24 | 1,209 | 1,209 | 1,175 | 1,192 | -1.41% | 109,600 | 77億6218万 | -12.61% |
| 12/23 | 1,220 | 1,245 | 1,192 | 1,209 | +1.6% | 77,400 | 78億7288万 | -12.14% |
| 12/22 | 1,230 | 1,250 | 1,190 | 1,190 | -0.83% | 69,500 | 77億4035万 | -14.51% |
| 12/19 | 1,220 | 1,228 | 1,200 | 1,200 | -1.8% | 78,100 | 78億540万 | -15.67% |
| 12/18 | 1,202 | 1,237 | 1,201 | 1,222 | -3.02% | 67,400 | 79億4849万 | -16.07% |
| 12/17 | 1,281 | 1,292 | 1,196 | 1,260 | -2.4% | 128,700 | 81億9567万 | -15.27% |
| 12/16 | 1,333 | 1,341 | 1,290 | 1,291 | -5.28% | 58,100 | 83億9730万 | -14.79% |
| 12/15 | 1,353 | 1,380 | 1,301 | 1,363 | -1.45% | 57,500 | 88億6563万 | -11.67% |
| 12/12 | 1,381 | 1,417 | 1,374 | 1,383 | +0.07% | 27,000 | 89億9572万 | -11.74% |
| 12/11 | 1,443 | 1,452 | 1,375 | 1,382 | -4.09% | 53,300 | 89億8921万 | -13.19% |
| 12/10 | 1,481 | 1,503 | 1,434 | 1,441 | -2.7% | 32,200 | 93億7298万 | -10.77% |
| 12/09 | 15:00 個人投資家向けIR説明会の質疑応答について |
| 12/09 | 1,536 | 1,564 | 1,481 | 1,481 | -5.61% | 76,700 | 96億3316万 | -9.53% |
| 12/08 | 1,476 | 1,586 | 1,476 | 1,569 | +6.16% | 89,800 | 102億556万 | -5.37% |
| 12/05 | 1,480 | 1,495 | 1,456 | 1,478 | -1.14% | 47,200 | 96億1365万 | -11.76% |
| 12/04 | 1,409 | 1,542 | 1,408 | 1,495 | +6.18% | 112,000 | 97億2422万 | -11.96% |
| 12/03 | 1,383 | 1,423 | 1,369 | 1,408 | +1.96% | 48,700 | 91億5833万 | -18.33% |
| 12/02 | 1,386 | 1,412 | 1,364 | 1,381 | -1.07% | 45,900 | 89億8271万 | -21.49% |
| 12/01 | 16:00 個人投資家向けイベント「ログミー IR Meet 2025 冬」登壇のお知らせ |
| 12/01 | 1,433 | 1,453 | 1,372 | 1,396 | -3.06% | 103,100 | 90億8028万 | -22.44% |
| 11/28 | 19:30 2025年12月期 第３四半期 決算説明会書き起こし記事及びアーカイブ動画公開のお知らせ |
| 11/28 | 1,449 | 1,558 | 1,426 | 1,440 | +4.96% | 317,400 | 93億6648万 | -21.65% |
| 11/27 | 1,406 | 1,421 | 1,322 | 1,372 | +6.69% | 266,300 | 89億2417万 | -26.71% |
| 11/26 | 18:40 配当予想の修正に関するお知らせ |
| 11/26 | 1,319 | 1,319 | 1,272 | 1,286 | -2.06% | 82,800 | 83億6478万 | -32.6% |
| 11/25 | 1,449 | 1,449 | 1,291 | 1,313 | -6.08% | 108,200 | 85億4040万 | -32.53% |
| 11/21 | 1,471 | 1,471 | 1,361 | 1,398 | -6.24% | 128,300 | 90億9329万 | -29.36% |
| 11/20 | 1,487 | 1,500 | 1,455 | 1,491 | +2.33% | 70,800 | 96億8121万 | -25.89% |
| 11/19 | 1,478 | 1,493 | 1,393 | 1,457 | -2.54% | 123,400 | 94億6044万 | -28.65% |
| 11/18 | 1,559 | 1,561 | 1,480 | 1,495 | -6.5% | 180,800 | 97億718万 | -27.81% |
| 11/17 | 1,576 | 1,638 | 1,575 | 1,599 | -19.04% | 230,800 | 103億8246万 | -23.97% |
| 11/14 | 15:30 2025年12月期第3四半期決算説明資料 |
| 11/14 | 15:30 2025年12月期第3四半期決算短信〔日本基準〕(非連結) |
| 11/14 | 1,988 | 2,024 | 1,970 | 1,975 | -2.08% | 67,300 | 128億2387万 | -7.45% |
| 11/13 | 2,009 | 2,049 | 1,998 | 2,017 | +0.4% | 32,600 | 130億9658万 | -6.14% |
| 11/12 | 1,957 | 2,012 | 1,940 | 2,009 | +2.66% | 33,200 | 130億4463万 | -7.16% |
| 11/11 | 2,015 | 2,015 | 1,937 | 1,957 | -1.41% | 35,600 | 127億699万 | -10.35% |
| 11/10 | 1,958 | 2,001 | 1,958 | 1,985 | +1.43% | 21,400 | 128億8880万 | -9.57% |
| 11/07 | 1,960 | 1,998 | 1,957 | 1,957 | -2.64% | 21,800 | 127億699万 | -11.25% |
| 11/06 | 1,991 | 2,040 | 1,972 | 2,010 | +2.45% | 27,400 | 130億5113万 | -9.17% |
| 11/05 | 1,971 | 1,971 | 1,898 | 1,962 | -1.31% | 53,100 | 127億3946万 | -11.74% |
| 11/04 | 2,019 | 2,029 | 1,985 | 1,988 | -1.09% | 35,500 | 129億828万 | -11.13% |
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。
