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
08/14	1,071	1,091	1,064	1,091	+2.73%	2,800	16億377万	+2.35%
08/13	1,065	1,065	1,062	1,062	-1.3%	200	15億6114万	-0.28%
08/12	1,058	1,079	1,058	1,076	+0.47%	1,400	15億8172万	+0.94%
08/10	1,086	1,086	1,071	1,071	-1.38%	700	15億7437万	+0.47%
08/07	1,091	1,091	1,086	1,086	+2.36%	1,400	15億9642万	+1.78%
08/06	1,082	1,082	1,060	1,061	+0.09%	1,700	15億5967万	-0.56%
08/05	1,063	1,072	1,060	1,060	-0.28%	2,000	15億5820万	-0.84%
08/04	1,067	1,067	1,063	1,063	-0.37%	900	15億6261万	-0.65%
08/03	1,052	1,067	1,051	1,067	+0.66%	800	15億6849万	-0.28%
07/31	1,064	1,072	1,057	1,060	-0.38%	2,800	15億5820万	-1.03%
07/30	1,048	1,067	1,048	1,064	-0.47%	500	15億6408万	-0.75%
07/29	1,065	1,069	1,057	1,069	+0.19%	3,200	15億7143万	-0.37%
07/28	1,072	1,072	1,064	1,067	+0.47%	1,300	15億6849万	-0.74%
07/27	1,063	1,065	1,055	1,062	+1.14%	2,100	15億6114万	-1.3%
07/24	1,045	1,055	1,045	1,050	-0.57%	2,700	15億4350万	-2.6%
07/23	1,055	1,056	1,055	1,056	0%	4,900	15億5232万	-2.31%
07/22	1,050	1,089	1,050	1,056	-0.09%	3,800	15億5232万	-2.58%
07/21	1,053	1,058	1,048	1,057	+0.86%	2,600	15億5379万	-2.76%
07/17	1,061	1,064	1,041	1,048	-1.6%	4,300	15億4056万	-3.85%
07/16	1,062	1,070	1,062	1,065	+0.19%	2,400	15億6555万	-2.65%
07/15	1,098	1,099	1,062	1,063	-2.74%	3,500	15億6261万	-3.1%
07/14	1,079	1,100	1,079	1,093	+0.83%	3,200	16億671万	-0.64%
07/13	1,075	1,084	1,075	1,084	+1.78%	4,000	15億9348万	-1.54%
07/10	1,065	1,065	1,065	1,065	0%	200	15億6555万	-3.45%
07/09	1,066	1,080	1,065	1,065	-0.09%	2,500	15億6555万	-3.71%
07/08	1,077	1,077	1,066	1,066	-0.65%	600	15億6702万	-3.88%
07/07	1,075	1,100	1,065	1,073	-0.19%	1,200	15億7731万	-3.51%
07/06	1,065	1,090	1,065	1,075	-1.47%	300	15億8025万	-3.59%
07/03	1,055	1,092	1,055	1,091	-0.37%	8,800	16億377万	-2.33%
07/02	1,094	1,095	1,094	1,095	-0.54%	500	16億965万	-2.32%
07/01	1,100	1,101	1,100	1,101	+0.64%	200	16億1847万	-1.96%
06/30	1,072	1,094	1,072	1,094	+1.96%	500	16億818万	-2.76%
06/29	1,080	1,081	1,071	1,073	-0.65%	2,100	15億7731万	-4.79%
06/26	1,095	1,100	1,080	1,080	-1.1%	3,500	15億8760万	-4.51%
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	（空売り報告）Barclays Capital Securities Ltd 16,500株（1.12%）-0.09%
03/17	（空売り報告）Barclays Capital Securities Ltd 17,900株（1.21%）+0.17%
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	（空売り報告）Barclays Capital Securities Ltd 12,600株（0.85%）+0.26%

イタミアート（168A）のイベントチャート

2026/03/19～2026/08/14

イベント情報＆株価推移

開示資料

決算

株式

チャート