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
10/02	863	869	846	850	-1.62%	33,500	-	-1.85%
10/01	873	873	859	864	-1.03%	21,900	-	-0.35%
09/30	864	877	861	873	+1.04%	10,600	-	+0.69%
09/29	874	874	860	864	-0.35%	23,300	-	-0.23%
09/28	874	882	864	867	-0.8%	21,600	-	+0.23%
09/25	876	876	866	874	+0.23%	14,700	-	+1.16%
09/24	878	878	865	872	-0.46%	28,300	-	+1.04%
09/18	880	884	872	876	+0.57%	14,700	-	+1.62%
09/17	860	877	860	871	+1.28%	24,900	-	+1.16%
09/16	858	867	858	860	-0.81%	23,600	-	0%
09/15	862	873	862	867	-0.23%	14,900	-	+0.93%
09/14	841	869	841	869	+3.08%	34,300	-	+1.4%
09/11	839	848	832	843	-0.71%	45,600	-	-1.4%
09/10	848	860	848	849	-1.05%	24,500	-	-0.7%
09/09	884	884	854	858	-3.7%	41,200	-	+0.47%
09/08	10:05 当社子会社マテリアル、PR支援の新たなリテナー契約モデル「マテリアル・スマートリテナープログラム」を開始 PRノウハウ×AI活用で、コスト効率の向上を実現
09/08	898	903	891	891	-0.89%	16,200	-	+4.58%
09/07	897	899	882	899	-0.44%	43,600	-	+5.89%
09/04	856	907	856	903	+6.11%	112,200	-	+6.61%
09/03	848	858	848	851	-0.12%	22,400	-	+0.83%
09/02	857	858	837	852	-0.58%	38,500	-	+1.07%
09/01	870	870	849	857	-1.61%	34,800	-	+1.78%
08/31	849	878	842	871	+3.2%	88,300	-	+3.44%
08/28	841	858	839	844	-2.31%	87,100	-	+0.36%
08/27	864	868	856	864	+0.12%	110,700	-	+2.61%
08/26	860	871	856	863	0%	29,100	-	+2.62%
08/25	863	870	860	863	0%	18,000	-	+2.62%
08/24	852	880	852	863	+1.05%	43,600	-	+2.62%
08/21	849	855	849	854	0%	16,600	-	+1.55%
08/20	830	854	830	854	+2.89%	34,600	-	+1.43%
08/19	841	845	830	830	-2.35%	29,200	-	-1.54%
08/18	855	856	843	850	-0.7%	40,600	-	+0.47%
08/17	851	857	843	856	+0.35%	51,500	-	+0.94%
08/14	839	856	837	853	+1.67%	56,400	-	+0.47%
08/13	832	843	831	839	+0.6%	32,300	-	-1.41%
08/12	822	836	822	834	+1.46%	27,000	-	-2.34%
08/10	823	831	819	822	+0.12%	40,400	-	-4.2%
08/07	827	840	821	821	-0.73%	39,300	-	-4.65%
08/06	816	829	813	827	+0.24%	26,600	-	-4.06%
08/05	822	832	822	825	+0.86%	18,100	-	-4.29%
08/04	813	825	813	818	+0.12%	28,400	-	-5.21%
08/03	827	827	805	817	-2.04%	123,700	-	-5.44%
07/31	831	842	824	834	+0.36%	53,400	-	-3.47%
07/30	15:30 2026年8月期第３四半期決算説明「ログミーFinance 書き起こし」公開のお知らせ
07/30	831	836	819	831	0%	48,300	-	-3.82%
07/29	842	842	815	831	-0.36%	41,000	-	-3.82%
07/28	851	855	829	834	-2.57%	79,800	-	-3.47%
07/27	850	856	839	856	+0.94%	34,300	-	-0.93%
07/24	857	857	840	848	-0.47%	43,400	-	-1.74%
07/23	857	862	846	852	-1.05%	62,700	-	-1.27%
07/22	866	866	852	861	0%	22,700	-	-0.35%
07/21	859	870	858	861	+1.53%	47,200	-	-0.23%
07/17	872	874	843	848	-2.75%	72,700	-	-1.51%
07/16	872	899	871	872	-0.57%	55,400	-	+1.51%
07/15	857	877	836	877	-1.13%	136,200	-	+2.45%
07/14	15:30 国際財務報告基準(IFRS)の任意適用開始に関するお知らせ
07/14	15:30 2026年8月期第3四半期決算説明資料
07/14	15:30 2026年8月期第3四半期決算短信〔日本基準〕(連結)
07/14	15:30 当社グループの事例のご紹介
07/14	895	914	871	887	-0.56%	84,600	-	+3.86%
07/13	904	910	885	892	-1%	19,700	-	+4.82%
07/10	903	906	889	901	+0.9%	13,200	-	+6.38%
07/09	897	905	890	893	-0.11%	20,600	-	+5.81%
07/08	918	918	893	894	-2.4%	29,000	-	+6.3%
07/07	925	930	913	916	-0.43%	43,300	-	+9.31%
07/06	918	928	907	920	+1.88%	48,600	-	+10.18%
07/03	15:30 個人投資家向けオンライン会社説明会（決算説明会）登壇のお知らせ
07/03	860	903	859	903	+5.12%	76,200	-	+8.66%
07/02	833	859	833	859	+3.74%	43,300	-	+4%
07/01	842	842	824	828	-1.31%	12,100	-	+0.61%
06/30	840	840	829	839	+0.36%	25,000	-	+2.19%
06/29	823	842	823	836	+0.97%	24,900	-	+2.08%
06/26	833	833	821	828	-1.43%	25,300	-	+1.35%
06/25	833	842	832	840	+2.44%	21,600	-	+3.07%
06/24	829	837	820	820	-1.09%	29,100	-	+0.86%
06/23	839	840	826	829	-1.43%	29,400	-	+2.22%
06/22	835	853	831	841	+1.08%	20,400	-	+3.83%
06/19	860	869	826	832	-3.03%	44,800	-	+2.84%
06/18	869	878	849	858	-1.27%	74,300	-	+6.32%
06/17	829	876	825	869	+5.85%	89,700	-	+8.08%
06/16	819	824	808	821	0%	23,000	-	+2.5%
06/15	819	824	817	821	+2.11%	21,000	-	+2.5%
06/12	808	808	800	804	+0.25%	22,600	-	+0.5%
06/11	801	805	787	802	-1.23%	41,300	-	+0.12%
06/10	812	817	803	812	-0.73%	22,300	-	+1.25%
06/09	808	829	798	818	+3.15%	49,400	-	+1.74%
06/08	797	802	790	793	-4%	66,400	-	-1.49%
06/05	809	835	809	826	+1.98%	36,500	-	+2.35%
06/04	814	820	810	810	-2.29%	21,600	-	+0.37%
06/03	825	829	807	829	+0.24%	40,000	-	+2.6%
06/02	823	835	807	827	+0.49%	45,100	-	+2.22%
06/01	820	838	814	823	+4.05%	106,600	-	+1.6%
05/29	782	795	775	791	+1.67%	22,200	-	-2.59%
05/28	787	790	768	778	-0.38%	45,700	-	-4.54%
05/27	799	800	777	781	-1.14%	43,400	-	-4.64%
05/26	780	803	780	790	+1.54%	52,600	-	-4.01%
05/25	792	792	773	778	-0.77%	38,600	-	-5.93%
05/22	780	795	777	784	+0.64%	77,600	-	-5.66%
05/21	774	787	768	779	+0.39%	36,900	-	-6.71%
05/20	804	805	773	776	-3.36%	39,000	-	-7.4%
05/19	815	820	803	803	-0.86%	69,800	-	-4.63%
05/18	788	813	788	810	+2.92%	76,500	-	-4.26%
05/15	797	804	783	787	+0.51%	31,300	-	-7.19%
05/14	805	805	783	783	-2.85%	77,700	-	-7.99%
05/13	805	814	805	806	+0.12%	17,200	-	-5.51%
05/12	813	819	801	805	-1.11%	43,000	-	-5.74%
05/11	825	825	804	814	-2.05%	47,800	-	-4.91%

マテリアルグループ（156A）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート