| 2026 |
| 01/20 | 2,609 | 2,609 | 2,540 | 2,555 | -0.78% | 13,300 | 91億4792万 | +0.83% |
| 01/19 | 2,596 | 2,604 | 2,575 | 2,575 | -0.81% | 7,600 | 92億1953万 | +1.86% |
| 01/16 | 2,617 | 2,617 | 2,566 | 2,596 | -0.84% | 10,400 | 92億9471万 | +2.98% |
| 01/15 | 2,569 | 2,618 | 2,552 | 2,618 | +1.83% | 10,000 | 93億7348万 | +4.05% |
| 01/14 | 2,625 | 2,625 | 2,551 | 2,571 | -1.42% | 16,300 | 92億520万 | +2.55% |
| 01/13 | 2,680 | 2,680 | 2,600 | 2,608 | -0.84% | 19,100 | 93億3768万 | +4.19% |
| 01/09 | 2,589 | 2,630 | 2,577 | 2,630 | +1.58% | 11,900 | 94億1645万 | +5.41% |
| 01/08 | 2,595 | 2,652 | 2,585 | 2,589 | +0.86% | 33,700 | 92億6965万 | +4.14% |
| 01/07 | 2,552 | 2,582 | 2,549 | 2,567 | +0.59% | 9,100 | 91億9088万 | +3.51% |
| 01/06 | 2,563 | 2,610 | 2,552 | 2,552 | -0.43% | 7,800 | 91億3718万 | +3.15% |
| 01/05 | 2,599 | 2,606 | 2,512 | 2,563 | -0.77% | 22,400 | 91億7656万 | +3.77% |
| 2025 |
| 12/30 | 2,618 | 2,644 | 2,581 | 2,583 | -1.3% | 12,400 | 92億4817万 | +4.57% |
| 12/29 | 2,624 | 2,625 | 2,575 | 2,617 | -0.49% | 18,200 | 93億6990万 | +5.99% |
| 12/26 | 2,678 | 2,678 | 2,592 | 2,630 | +0.08% | 27,400 | 94億1645万 | +6.65% |
| 12/25 | 2,566 | 2,637 | 2,531 | 2,628 | +3.42% | 31,000 | 94億929万 | +6.74% |
| 12/24 | 2,525 | 2,580 | 2,511 | 2,541 | +1.32% | 14,400 | 90億9779万 | +3.33% |
| 12/23 | 2,478 | 2,519 | 2,478 | 2,508 | +1.21% | 13,700 | 89億7964万 | +1.83% |
| 12/22 | 2,533 | 2,533 | 2,465 | 2,478 | -1.35% | 17,000 | 88億7223万 | +0.36% |
| 12/19 | 2,400 | 2,524 | 2,400 | 2,512 | +4.84% | 24,000 | 89億9396万 | +1.54% |
| 12/18 | 2,389 | 2,414 | 2,386 | 2,396 | +0.25% | 10,100 | 85億7863万 | -3.43% |
| 12/17 | 2,420 | 2,420 | 2,380 | 2,390 | -1.24% | 16,100 | 85億5715万 | -4.21% |
| 12/16 | 2,420 | 2,420 | 2,391 | 2,420 | 0% | 6,100 | 86億6456万 | -3.51% |
| 12/15 | 2,393 | 2,431 | 2,381 | 2,420 | +0.17% | 18,000 | 86億6456万 | -3.93% |
| 12/12 | 2,383 | 2,433 | 2,381 | 2,416 | +1.43% | 19,300 | 86億5024万 | -4.47% |
| 12/11 | 2,414 | 2,419 | 2,380 | 2,382 | -1.33% | 20,900 | 85億2851万 | -6.29% |
| 12/10 | 2,400 | 2,425 | 2,398 | 2,414 | +0.58% | 16,800 | 86億4308万 | -5.67% |
| 12/09 | 2,445 | 2,457 | 2,395 | 2,400 | -2.32% | 24,500 | 85億9296万 | -6.8% |
| 12/08 | 2,407 | 2,460 | 2,407 | 2,457 | +2.16% | 14,000 | 87億9704万 | -5.39% |
| 12/05 | （5%ルール）MIRARTH HD（9.55%） |
| 12/05 | 2,454 | 2,463 | 2,389 | 2,405 | -2.63% | 31,200 | 86億1086万 | -8.03% |
| 12/04 | 2,378 | 2,470 | 2,371 | 2,470 | +2.92% | 38,400 | 88億4358万 | -6.23% |
| 12/03 | 2,420 | 2,435 | 2,361 | 2,400 | -0.95% | 48,700 | 85億9296万 | -9.71% |
| 12/02 | 2,400 | 2,433 | 2,400 | 2,423 | +0.25% | 41,700 | 86億7530万 | -9.76% |
| 12/01 | （IR情報）10:00 株式の立会外分売終了及び主要株主の異動の概要に関するお知らせ |
| 12/01 | 2,398 | 2,455 | 2,391 | 2,417 | -0.62% | 178,800 | 86億5382万 | -10.81% |
| 11/28 | （IR情報）17:00 株式の立会外分売実施に関するお知らせ |
| 11/28 | 2,406 | 2,475 | 2,400 | 2,432 | -0.98% | 86,500 | 87億753万 | -11.18% |
| 11/27 | 2,503 | 2,533 | 2,445 | 2,456 | -3.8% | 46,000 | 87億9346万 | -11.3% |
| 11/26 | （IR情報）17:00 2026年３月期 第２四半期決算説明「ログミーFinance書き起こし」公開のお知らせ |
| 11/26 | 2,548 | 2,574 | 2,537 | 2,553 | -0.31% | 12,400 | 91億4076万 | -8.72% |
| 11/25 | 2,550 | 2,570 | 2,514 | 2,561 | +0.95% | 14,500 | 91億6940万 | -9.15% |
| 11/21 | 2,424 | 2,560 | 2,424 | 2,537 | +0.52% | 29,300 | 90億8347万 | -10.67% |
| 11/20 | （IR情報）16:00 株式の立会外分売に関するお知らせ |
| 11/20 | 2,605 | 2,605 | 2,520 | 2,524 | -1.21% | 23,300 | 90億3692万 | -11.9% |
| 11/19 | 2,631 | 2,631 | 2,540 | 2,555 | -3.62% | 34,200 | 91億4792万 | -11.71% |
| 11/18 | 2,657 | 2,716 | 2,614 | 2,651 | +0.04% | 35,300 | 94億9164万 | -9.15% |
| 11/17 | 2,617 | 2,684 | 2,603 | 2,650 | +1.42% | 66,600 | 94億8806万 | -10.11% |
| 11/14 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 11/14 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算説明資料 |
| 11/14 | 2,653 | 2,700 | 2,611 | 2,613 | -2.57% | 33,000 | 93億5558万 | -12.34% |
| 11/13 | 2,712 | 2,720 | 2,659 | 2,682 | -2.05% | 42,700 | 96億263万 | -11.04% |
| 11/12 | 2,732 | 2,782 | 2,703 | 2,738 | +0.81% | 28,000 | 98億313万 | -9.93% |
| 11/11 | 2,712 | 2,783 | 2,706 | 2,716 | +0.22% | 16,900 | 97億2436万 | -11.39% |
| 11/10 | 2,650 | 2,729 | 2,649 | 2,710 | +1.5% | 40,900 | 97億288万 | -11.96% |
| 11/07 | 2,701 | 2,729 | 2,650 | 2,670 | -2.31% | 35,400 | 95億5966万 | -13.62% |
| 11/06 | 2,751 | 2,764 | 2,723 | 2,733 | -2.36% | 22,400 | 97億8523万 | -12.04% |
| 11/05 | 2,770 | 2,799 | 2,708 | 2,799 | -0.74% | 26,800 | 100億2153万 | -10.46% |
| 11/04 | 2,960 | 2,960 | 2,728 | 2,820 | -4.73% | 72,500 | 100億9672万 | -10.36% |
| 10/31 | 2,911 | 2,966 | 2,900 | 2,960 | +2.03% | 9,700 | 105億9798万 | -6.33% |
| 10/30 | 2,866 | 2,937 | 2,866 | 2,901 | +0.38% | 13,200 | 103億8674万 | -8.4% |
| 10/29 | 3,015 | 3,015 | 2,881 | 2,890 | -5.71% | 48,300 | 103億4735万 | -9.09% |
| 10/28 | 3,070 | 3,070 | 3,000 | 3,065 | -0.16% | 28,400 | 109億7392万 | -3.89% |
| 10/27 | 3,045 | 3,080 | 3,035 | 3,070 | +1.15% | 25,600 | 109億9182万 | -3.79% |
| 10/24 | 3,130 | 3,150 | 3,015 | 3,035 | -2.72% | 30,300 | 108億6651万 | -4.92% |
| 10/23 | 3,240 | 3,240 | 3,120 | 3,120 | -3.11% | 8,800 | 111億7084万 | -2.26% |
| 10/22 | 3,185 | 3,235 | 3,170 | 3,220 | +1.9% | 17,100 | 115億2888万 | +1% |
| 10/21 | 3,150 | 3,195 | 3,100 | 3,160 | +2.1% | 14,700 | 113億1406万 | -0.69% |
| 10/20 | 3,105 | 3,140 | 3,065 | 3,095 | +0.49% | 31,600 | 110億8133万 | -2.76% |
| 10/17 | 3,160 | 3,160 | 3,075 | 3,080 | -2.53% | 14,700 | 110億2763万 | -3.39% |
| 10/16 | 3,265 | 3,270 | 3,080 | 3,160 | -2.62% | 29,300 | 113億1406万 | -0.97% |
| 10/15 | 3,200 | 3,275 | 3,200 | 3,245 | +2.2% | 18,100 | 116億1839万 | +1.66% |
| 10/14 | 3,245 | 3,305 | 3,110 | 3,175 | -6.2% | 58,100 | 113億6777万 | -0.35% |
| 10/10 | 3,445 | 3,470 | 3,310 | 3,385 | -2.73% | 23,500 | 121億1965万 | +6.35% |
| 10/09 | 3,525 | 3,550 | 3,420 | 3,480 | +0.72% | 20,800 | 124億5979万 | +9.71% |
| 10/08 | 3,345 | 3,470 | 3,325 | 3,455 | +4.22% | 29,400 | 123億7028万 | +9.37% |
| 10/07 | 3,360 | 3,360 | 3,205 | 3,315 | -1.78% | 32,200 | 118億6902万 | +5.2% |
| 10/06 | 3,270 | 3,430 | 3,195 | 3,375 | +11.02% | 53,800 | 120億8385万 | +7.04% |
| 10/03 | 2,967 | 3,070 | 2,926 | 3,040 | +0.33% | 11,000 | 108億8441万 | -3.49% |
| 10/02 | 3,160 | 3,160 | 2,986 | 3,030 | -1.3% | 22,500 | 108億4861万 | -4.14% |
| 10/01 | 3,180 | 3,180 | 3,055 | 3,070 | -4.51% | 19,900 | 109億9182万 | -3.25% |
| 09/30 | 3,255 | 3,275 | 3,180 | 3,215 | -2.43% | 12,100 | 115億1098万 | +1.04% |
| 09/29 | 3,350 | 3,365 | 3,255 | 3,295 | +4.44% | 16,500 | 117億9741万 | +3.39% |
| 09/26 | 3,160 | 3,235 | 3,150 | 3,155 | +0.48% | 10,500 | 112億9616万 | -1% |
| 09/25 | 3,200 | 3,235 | 3,140 | 3,140 | -1.88% | 18,700 | 112億4245万 | -1.47% |
| 09/24 | 3,190 | 3,200 | 3,105 | 3,200 | +1.59% | 12,400 | 114億5728万 | +0.41% |
| 09/22 | 3,180 | 3,180 | 3,125 | 3,150 | +1.29% | 10,100 | 112億7826万 | -1.13% |
| 09/19 | 3,160 | 3,195 | 3,030 | 3,110 | +0.32% | 25,800 | 111億3504万 | -2.48% |
| 09/18 | 3,045 | 3,115 | 3,045 | 3,100 | +2.65% | 12,400 | 110億9924万 | -2.55% |
| 09/17 | 3,040 | 3,050 | 2,999 | 3,020 | -0.66% | 9,900 | 108億1280万 | -4.7% |
| 09/16 | 3,060 | 3,085 | 3,025 | 3,040 | -0.65% | 10,700 | 108億8441万 | -3.77% |
| 09/12 | 3,180 | 3,210 | 3,035 | 3,060 | -3.77% | 40,400 | 109億5602万 | -2.76% |
| 09/11 | 3,305 | 3,355 | 3,145 | 3,180 | -1.7% | 32,500 | 113億8567万 | +1.4% |
| 09/10 | 3,135 | 3,265 | 3,135 | 3,235 | +3.19% | 17,100 | 115億8259万 | +3.69% |
| 09/09 | 3,300 | 3,340 | 3,125 | 3,135 | -2.18% | 20,900 | 112億2455万 | +1.06% |
| 09/08 | 3,110 | 3,230 | 3,100 | 3,205 | +3.55% | 19,500 | 114億7518万 | +3.72% |
| 09/05 | 3,085 | 3,145 | 3,085 | 3,095 | +0.32% | 10,100 | 110億8133万 | +0.68% |
| 09/04 | 3,100 | 3,150 | 3,085 | 3,085 | -0.64% | 10,000 | 110億4553万 | +0.85% |
| 09/03 | 3,140 | 3,170 | 3,105 | 3,105 | -1.74% | 15,500 | 111億1714万 | +2.14% |
| 09/02 | 3,240 | 3,295 | 3,155 | 3,160 | -2.92% | 30,000 | 113億1406万 | +4.6% |
| 09/01 | 3,320 | 3,345 | 3,195 | 3,255 | -3.41% | 28,400 | 116億5420万 | +8.43% |
| 08/29 | 3,310 | 3,395 | 3,310 | 3,370 | +1.81% | 11,400 | 120億6594万 | +13.13% |
| 08/28 | 3,325 | 3,415 | 3,305 | 3,310 | +0.15% | 13,900 | 118億5112万 | +12.28% |
| 08/27 | 3,350 | 3,365 | 3,300 | 3,305 | -0.45% | 10,100 | 118億3322万 | +13.11% |
| 08/26 | 3,300 | 3,350 | 3,300 | 3,320 | +0.61% | 10,300 | 118億8692万 | +14.6% |
| 08/25 | 3,405 | 3,450 | 3,280 | 3,300 | -1.05% | 24,600 | 118億1532万 | +14.98% |
| 08/22 | 3,340 | 3,350 | 3,250 | 3,335 | +1.06% | 23,200 | 119億4063万 | +17.18% |
| 08/21 | 3,260 | 3,375 | 3,210 | 3,300 | +4.27% | 38,500 | 118億1532万 | +16.9% |
| 08/14 | （IR情報）16:00 (開示事項の変更)リースによる固定資産の賃借に関するお知らせ |
| 08/14 | （IR情報）16:00 2026年3月期第1四半期決算説明資料 |
| 08/14 | （IR情報）16:00 2026年3月期第1四半期決算短信〔日本基準〕(非連結) |
