| 2026 |
| 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% |
| 01/27 | 1,578 | 1,595 | 1,510 | 1,532 | -2.73% | 58,200 | 22億5204万 | +2.54% |
| 01/26 | 1,568 | 1,758 | 1,568 | 1,575 | +0.32% | 238,500 | 23億1525万 | +5.99% |
| 01/23 | 1,570 | 1,600 | 1,521 | 1,570 | -2.48% | 110,200 | 23億790万 | +5.72% |
| 01/22 | 1,634 | 1,931 | 1,604 | 1,610 | +1% | 1,059,200 | 23億6670万 | +8.93% |
| 01/21 | 1,538 | 1,761 | 1,538 | 1,594 | +3.64% | 311,800 | 23億4318万 | +8.58% |
| 01/20 | 1,653 | 1,655 | 1,504 | 1,538 | -6.05% | 103,500 | 22億6086万 | +5.49% |
| 01/19 | 1,651 | 1,672 | 1,631 | 1,637 | -3.19% | 51,800 | 24億639万 | +12.9% |
| 01/16 | 1,703 | 1,749 | 1,675 | 1,691 | -1.69% | 53,300 | 24億8577万 | +17.59% |
| 01/15 | 1,640 | 1,734 | 1,612 | 1,720 | +2.99% | 89,500 | 25億2840万 | +20.96% |
| 01/14 | 1,750 | 1,780 | 1,650 | 1,670 | -4.46% | 120,900 | 24億5490万 | +18.95% |
| 01/13 | 1,780 | 1,780 | 1,600 | 1,748 | +18.11% | 456,500 | 25億6956万 | +25.94% |
| 01/09 | 1,475 | 1,493 | 1,475 | 1,480 | +0.41% | 9,100 | 21億7560万 | +8.19% |
| 01/08 | 1,484 | 1,484 | 1,465 | 1,474 | +0.75% | 11,100 | 21億6678万 | +8.46% |
| 01/07 | 1,442 | 1,477 | 1,417 | 1,463 | +2.45% | 20,600 | 21億5061万 | +8.21% |
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。
