イタミアート（168A）のイベントチャート

2026/01/28～2026/06/25

イベント情報＆株価推移

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
06/25	1,095	1,098	1,090	1,092	-0.18%	8,100	16億524万	-3.79%
06/24	1,094	1,094	1,094	1,094	-0.55%	100	16億818万	-3.87%
06/23	1,100	1,100	1,100	1,100	0%	1,200	16億1700万	-3.59%
06/22	1,113	1,113	1,100	1,100	-1.17%	3,300	16億1700万	-3.93%
06/19	1,110	1,116	1,103	1,113	-2.02%	800	16億3611万	-3.22%
06/18	1,111	1,136	1,110	1,136	+1.79%	1,800	16億6992万	-1.39%
06/17	1,105	1,145	1,105	1,116	-1.67%	1,200	16億4052万	-3.21%
06/16	1,138	1,138	1,105	1,135	-0.26%	1,900	16億6845万	-1.82%
06/15	1,124	1,139	1,098	1,138	-1.39%	9,900	16億7286万	-1.81%
06/12	（IR情報）15:30 2027年1月期第1四半期決算補足説明資料
06/12	（IR情報）15:30 2027年1月期第1四半期決算短信〔日本基準〕(連結)
06/12	1,109	1,154	1,109	1,154	+1.76%	2,600	16億9638万	-0.6%
06/11	1,140	1,140	1,068	1,134	+0.8%	6,000	16億6698万	-2.41%
06/10	1,132	1,146	1,125	1,125	-0.62%	3,100	16億5375万	-3.27%
06/09	1,136	1,160	1,127	1,132	+0.18%	2,400	16億6404万	-2.83%
06/08	1,115	1,139	1,115	1,130	-1.14%	1,500	16億6110万	-3.25%
06/05	1,138	1,159	1,130	1,143	+0.62%	3,100	16億8021万	-2.39%
06/04	1,137	1,151	1,131	1,136	-0.61%	2,900	16億6992万	-3.24%
06/03	1,138	1,155	1,130	1,143	+0.09%	3,900	16億8021万	-3.14%
06/02	1,140	1,154	1,140	1,142	+0.18%	3,200	16億7874万	-3.38%
06/01	1,151	1,157	1,140	1,140	-3.47%	8,100	16億7580万	-3.96%
05/29	1,140	1,181	1,140	1,181	+2.34%	3,800	17億3607万	-0.84%
05/28	1,170	1,170	1,150	1,154	+1.23%	3,500	16億9638万	-3.43%
05/27	1,161	1,161	1,140	1,140	-0.78%	1,700	16億7580万	-5%
05/26	1,138	1,161	1,138	1,149	-0.95%	6,200	16億8903万	-4.65%
05/25	1,206	1,206	1,160	1,160	-2.27%	1,600	17億520万	-4.13%
05/22	1,173	1,199	1,170	1,187	+1.54%	9,200	17億4489万	-2.3%
05/21	1,153	1,175	1,150	1,169	-0.51%	2,800	17億1843万	-3.94%
05/20	1,184	1,184	1,173	1,175	-0.93%	4,500	17億2725万	-3.77%
05/19	1,218	1,218	1,180	1,186	-2.79%	5,200	17億4342万	-3.18%
05/18	1,170	1,220	1,140	1,220	+4.1%	7,600	17億9340万	-0.73%
05/15	1,196	1,197	1,170	1,172	+0.51%	4,400	17億2284万	-4.79%
05/14	1,165	1,200	1,163	1,166	-2.43%	2,700	17億1402万	-5.66%
05/13	1,188	1,219	1,188	1,195	-0.17%	3,000	17億5665万	-3.71%
05/12	1,188	1,205	1,188	1,197	+0.42%	4,100	17億5959万	-3.78%
05/11	1,184	1,225	1,184	1,192	+0.68%	3,500	17億5224万	-4.41%
05/08	1,181	1,190	1,161	1,184	+1.46%	3,200	17億4048万	-5.2%
05/07	1,160	1,178	1,157	1,167	-0.85%	13,300	17億1549万	-6.64%
05/01	1,180	1,190	1,176	1,177	-1.09%	15,200	17億3019万	-5.99%
04/30	1,194	1,217	1,188	1,190	-1.65%	12,800	17億4930万	-5.1%
04/28	1,219	1,222	1,205	1,210	-0.82%	6,100	17億7870万	-3.59%
04/27	（IR情報）16:00 支配株主等に関する事項について
04/27	（IR情報）16:00 事業計画及び成長可能性に関する事項
04/27	1,215	1,222	1,215	1,220	-4.31%	3,400	17億9340万	-2.71%
04/24	1,205	1,275	1,205	1,275	+5.2%	3,500	18億7425万	+1.76%
04/23	1,272	1,272	1,205	1,212	-3.35%	4,600	17億8164万	-3.19%
04/22	1,254	1,255	1,254	1,254	-0.08%	900	18億4338万	+0.08%
04/21	1,264	1,264	1,255	1,255	-0.79%	2,500	18億4485万	+0.16%
04/20	1,265	1,286	1,262	1,265	-2.32%	900	18億5955万	+0.96%
04/17	1,290	1,295	1,267	1,295	+2.7%	3,900	19億365万	+3.11%
04/16	1,262	1,295	1,249	1,261	-0.86%	10,200	18億5367万	+0.24%
04/15	1,262	1,272	1,262	1,272	+0.08%	1,800	18億6984万	+0.87%
04/14	1,259	1,271	1,259	1,271	+1.36%	700	18億6837万	+0.55%
04/13	1,250	1,285	1,250	1,254	-0.95%	2,100	18億4338万	-0.95%
04/10	1,260	1,266	1,249	1,266	+0.4%	1,900	18億6102万	-0.16%
04/09	1,277	1,280	1,261	1,261	-2.1%	2,300	18億5367万	-0.79%
04/08	1,288	1,315	1,275	1,288	0%	3,800	18億9336万	+1.34%
04/07	1,264	1,295	1,264	1,288	-0.46%	3,800	18億9336万	+1.26%
04/06	1,275	1,299	1,260	1,294	+1.25%	3,700	19億218万	+1.57%
04/03	1,253	1,291	1,253	1,278	0%	4,000	18億7866万	+0.16%
04/02	1,254	1,314	1,254	1,278	+0.71%	11,100	18億7866万	0%
04/01	1,255	1,277	1,235	1,269	+2.17%	6,500	18億6543万	-0.78%
03/31	1,210	1,259	1,210	1,242	+2.64%	5,600	18億2574万	-2.82%
03/30	1,202	1,234	1,202	1,210	-0.74%	6,400	17億7870万	-5.39%
03/27	（IR情報）11:00 2026年１月期決算説明会「ログミーFinance書き起こし」記事公開のお知らせ
03/27	1,205	1,230	1,205	1,219	+0.66%	2,600	17億9193万	-4.99%
03/26	1,223	1,238	1,211	1,211	-0.66%	6,500	17億8017万	-5.98%
03/26	（空売り報告）Barclays Capital Securities Ltd 7,200株（0.48%）-0.13%義務消失
03/25	1,205	1,247	1,205	1,219	+1.33%	7,600	17億9193万	-5.65%
03/25	（空売り報告）Barclays Capital Securities Ltd 9,100株（0.61%）-0.17%
03/24	1,202	1,255	1,202	1,203	+1.09%	3,700	17億6841万	-7.18%
03/24	（空売り報告）Barclays Capital Securities Ltd 11,600株（0.78%）-0.06%
03/23	1,203	1,221	1,173	1,190	-3.49%	19,100	17億4930万	-8.53%
03/23	（空売り報告）Barclays Capital Securities Ltd 12,400株（0.84%）-0.28%
03/23	（空売り報告）GOLDMAN SACHS INTERNATIONAL 5,800株（0.39%）-0.15%義務消失
03/19	1,260	1,269	1,231	1,233	-1.52%	11,000	18億1251万	-5.66%
03/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 8,000株（0.54%）-0.14%
03/18	1,262	1,265	1,250	1,252	+0.81%	6,900	18億4044万	-4.5%
03/18	（空売り報告）Barclays Capital Securities Ltd 16,500株（1.12%）-0.09%
03/17	1,260	1,268	1,240	1,242	-2.13%	13,500	18億2574万	-5.41%
03/17	（空売り報告）Barclays Capital Securities Ltd 17,900株（1.21%）+0.17%
03/16	1,263	1,317	1,220	1,269	-5.44%	39,400	18億6543万	-3.64%
03/16	（空売り報告）Barclays Capital Securities Ltd 15,400株（1.04%）+0.19%
03/13	（IR情報）15:30 2026年1月期決算説明資料
03/13	（IR情報）15:30 2026年1月期通期業績予想と実績の差異および特別損失の発生に関するお知らせ
03/13	（IR情報）15:30 2026年1月期決算短信〔日本基準〕(連結)
03/13	1,333	1,377	1,325	1,342	-0.22%	29,400	19億7274万	+1.59%
03/13	（空売り報告）Barclays Capital Securities Ltd 12,600株（0.85%）+0.26%
03/12	1,349	1,350	1,320	1,345	+0.37%	9,700	19億7715万	+1.82%
03/11	1,345	1,352	1,340	1,340	-0.37%	7,400	19億6980万	+1.36%
03/10	1,313	1,347	1,313	1,345	+2.44%	8,400	19億7715万	+1.59%
03/10	（空売り報告）Barclays Capital Securities Ltd 8,800株（0.59%）-0.16%
03/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 10,100株（0.68%）-0.04%
03/09	1,281	1,313	1,262	1,313	+0.15%	14,900	19億3011万	-1.06%
03/09	（空売り報告）Barclays Capital Securities Ltd 11,100株（0.75%）-0.12%
03/06	1,335	1,345	1,309	1,311	-1.5%	6,700	19億2717万	-1.35%
03/06	（空売り報告）Barclays Capital Securities Ltd 12,900株（0.87%）-0.08%
03/05	1,308	1,345	1,293	1,331	+5.47%	7,200	19億5657万	-0.22%
03/05	（空売り報告）Barclays Capital Securities Ltd 14,100株（0.95%）-0.11%
03/04	1,309	1,309	1,260	1,262	-4.39%	26,500	18億5514万	-5.96%
03/04	（空売り報告）Barclays Capital Securities Ltd 15,598株（1.06%）-0.28%
03/03	1,357	1,357	1,296	1,320	-0.53%	14,600	19億4040万	-2.51%
03/02	（IR情報）10:00 2026年１月期決算説明会開催のお知らせ
03/02	1,372	1,373	1,293	1,327	-1.85%	24,400	19億5069万	-2.71%
03/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 10,600株（0.72%）+0.06%
02/27	1,326	1,369	1,326	1,352	+2.5%	16,000	19億8744万	-1.67%
02/26	1,304	1,324	1,285	1,319	+1.07%	10,100	19億3893万	-4.77%
02/26	（空売り報告）Barclays Capital Securities Ltd 19,700株（1.34%）-0.15%
02/25	1,241	1,325	1,241	1,305	+4.82%	25,400	19億1835万	-6.38%
02/25	（空売り報告）Barclays Capital Securities Ltd 22,000株（1.49%）-0.06%
02/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 9,800株（0.66%）-0.1%
02/24	1,281	1,311	1,239	1,245	-2.81%	18,800	18億3015万	-11.51%
02/24	（空売り報告）Barclays Capital Securities Ltd 22,800株（1.55%）+0.07%
02/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 11,300株（0.76%）+0.11%
02/20	1,306	1,312	1,281	1,281	-1.99%	9,500	18億8307万	-10.11%
02/20	（空売り報告）Barclays Capital Securities Ltd 21,800株（1.48%）+0.1%
02/19	1,338	1,338	1,305	1,307	-1.36%	6,500	19億2129万	-9.42%
02/19	（空売り報告）Barclays Capital Securities Ltd 20,400株（1.38%）+0.1%
02/18	1,341	1,341	1,310	1,325	+0.15%	20,800	19億4775万	-9.06%
02/18	（空売り報告）Barclays Capital Securities Ltd 18,900株（1.28%）+0.09%
02/17	1,334	1,344	1,320	1,323	-0.15%	8,100	19億4481万	-10.24%
02/17	（空売り報告）Barclays Capital Securities Ltd 17,500株（1.19%）+0.14%
02/16	1,339	1,339	1,305	1,325	+1.07%	17,600	19億4775万	-10.47%
02/16	（空売り報告）Barclays Capital Securities Ltd 15,500株（1.05%）+0.07%
02/13	1,316	1,333	1,295	1,311	-2.09%	13,300	19億2717万	-11.78%
02/13	（空売り報告）Barclays Capital Securities Ltd 14,500株（0.98%）+0.18%
02/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 9,700株（0.65%）+0.1%
02/12	1,342	1,343	1,317	1,339	-0.52%	15,400	19億6833万	-10.25%
02/12	（空売り報告）Barclays Capital Securities Ltd 11,900株（0.8%）+0.18%
02/12	（空売り報告）GOLDMAN SACHS INTERNATIONAL 8,100株（0.55%）再IN
02/10	1,312	1,350	1,308	1,346	+2.59%	14,700	19億7862万	-10.03%
02/09	1,334	1,334	1,281	1,312	-1.65%	39,400	19億2864万	-12.47%
02/09	（空売り報告）Barclays Capital Securities Ltd 9,202株（0.62%）-0.18%
02/09	（空売り報告）GOLDMAN SACHS INTERNATIONAL 5,800株（0.39%）-0.13%義務消失
02/06	1,355	1,355	1,315	1,334	-1.62%	28,500	19億6098万	-11.36%
02/06	（空売り報告）Barclays Capital Securities Ltd 11,802株（0.8%）+0.16%
02/06	（空売り報告）GOLDMAN SACHS INTERNATIONAL 7,700株（0.52%）新規
02/05	1,358	1,379	1,341	1,356	+0.07%	13,800	19億9332万	-10.08%
02/04	1,363	1,363	1,322	1,355	-1.38%	24,900	19億9185万	-10.21%
02/04	（空売り報告）Barclays Capital Securities Ltd 9,500株（0.64%）再IN
02/03	1,415	1,415	1,368	1,374	-1.08%	22,200	20億1978万	-8.83%
02/03	（空売り報告）Barclays Capital Securities Ltd 7,300株（0.49%）-0.18%義務消失
02/02	1,400	1,403	1,374	1,389	-0.86%	21,200	20億4183万	-7.71%
02/02	（空売り報告）Barclays Capital Securities Ltd 9,900株（0.67%）+0.17%
01/30	1,411	1,412	1,386	1,401	+1.23%	18,200	20億5947万	-6.72%
01/29	1,403	1,470	1,367	1,384	-2.33%	50,900	20億3448万	-7.67%
01/29	（空売り報告）Barclays Capital Securities Ltd 7,400株（0.5%）再IN
01/28	1,516	1,532	1,415	1,417	-7.51%	74,800	20億8299万	-5.34%

イタミアート（168A）のイベントチャート

2026/01/28～2026/06/25

イベント情報＆株価推移

開示資料

決算

株式

チャート