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
10/20	1,041	1,041	1,036	1,036	-0.38%	1,000	-	-2.08%
10/19	1,048	1,048	1,040	1,040	-0.76%	1,200	-	-1.89%
10/16	1,050	1,068	1,048	1,048	+0.1%	2,500	-	-1.32%
10/15	1,051	1,055	1,047	1,047	-0.38%	2,000	-	-1.51%
10/14	1,060	1,060	1,051	1,051	+0.77%	300	-	-1.31%
10/13	1,043	1,043	1,043	1,043	-0.76%	400	-	-2.16%
10/09	1,063	1,063	1,050	1,051	-1.22%	600	-	-1.5%
10/08	1,064	1,064	1,064	1,064	-0.19%	100	-	-0.37%
10/07	1,065	1,069	1,045	1,066	+1.04%	1,300	-	-0.19%
10/06	1,055	1,055	1,055	1,055	0%	100	-	-1.31%
10/05	1,061	1,061	1,055	1,055	-0.57%	700	-	-1.31%
10/02	1,065	1,070	1,061	1,061	-0.47%	1,600	-	-0.84%
10/01	1,058	1,070	1,045	1,066	+0.95%	3,100	-	-0.47%
09/30	1,050	1,056	1,050	1,056	-1.86%	1,100	-	-1.4%
09/29	13:15 2027年１月期第２四半期決算説明会「ログミーFinance書き起こし」記事公開のお知らせ
09/29	1,077	1,077	1,065	1,076	+1.61%	1,800	-	+0.47%
09/28	1,055	1,064	1,055	1,059	+0.38%	2,000	-	-1.12%
09/25	1,052	1,055	1,052	1,055	+0.29%	500	-	-1.49%
09/24	1,051	1,055	1,049	1,052	+0.29%	900	-	-1.87%
09/18	1,045	1,050	1,045	1,049	-0.85%	1,600	-	-2.24%
09/17	1,059	1,059	1,058	1,058	+1.24%	700	-	-1.58%
09/16	1,050	1,051	1,044	1,045	-0.48%	2,700	-	-2.79%
09/15	1,060	1,063	1,040	1,050	-3.14%	20,300	-	-2.42%
09/14	15:30 2027年1月期第2四半期決算説明資料
09/14	15:30 2027年1月期第2四半期(中間期)決算短信〔日本基準〕(連結)
09/14	1,079	1,092	1,032	1,084	-0.37%	5,200	-	+0.65%
09/11	1,077	1,092	1,077	1,088	-0.37%	1,400	-	+1.02%
09/10	1,075	1,093	1,075	1,092	0%	2,200	-	+1.49%
09/09	1,081	1,092	1,077	1,092	+1.02%	900	-	+1.58%
09/08	1,090	1,090	1,080	1,081	-0.64%	1,000	-	+0.65%
09/07	1,080	1,088	1,080	1,088	+0.28%	1,000	-	+1.4%
09/04	1,077	1,085	1,077	1,085	+1.31%	4,100	-	+1.21%
09/03	1,070	1,071	1,063	1,071	+0.09%	2,000	-	0%
09/02	1,073	1,073	1,070	1,070	-0.47%	1,300	-	-0.09%
09/01	1,077	1,078	1,073	1,075	0%	700	-	+0.37%
08/31	1,078	1,086	1,071	1,075	-0.28%	900	-	+0.47%
08/28	1,087	1,087	1,078	1,078	+0.28%	300	-	+0.84%
08/27	1,064	1,075	1,064	1,075	0%	700	-	+0.66%
08/26	13:15 2027年１月期中間決算説明会開催のお知らせ
08/26	1,075	1,077	1,075	1,075	-0.46%	2,100	-	+0.66%
08/25	1,062	1,084	1,062	1,080	+1.69%	2,600	-	+1.22%
08/24	1,062	1,062	1,062	1,062	-0.28%	400	-	-0.38%
08/21	1,070	1,071	1,065	1,065	-0.47%	800	-	-0.09%
08/20	1,070	1,070	1,070	1,070	0%	300	-	+0.38%
08/19	1,070	1,070	1,070	1,070	-0.47%	200	-	+0.28%
08/18	1,076	1,076	1,070	1,075	0%	1,000	-	+0.75%
08/17	1,080	1,080	1,075	1,075	-1.47%	1,100	-	+0.75%
08/14	1,071	1,091	1,064	1,091	+2.73%	2,800	-	+2.35%
08/13	1,065	1,065	1,062	1,062	-1.3%	200	-	-0.28%
08/12	1,058	1,079	1,058	1,076	+0.47%	1,400	-	+0.94%
08/10	1,086	1,086	1,071	1,071	-1.38%	700	-	+0.47%
08/07	1,091	1,091	1,086	1,086	+2.36%	1,400	-	+1.78%
08/06	1,082	1,082	1,060	1,061	+0.09%	1,700	-	-0.56%
08/05	1,063	1,072	1,060	1,060	-0.28%	2,000	-	-0.84%
08/04	1,067	1,067	1,063	1,063	-0.37%	900	-	-0.65%
08/03	1,052	1,067	1,051	1,067	+0.66%	800	-	-0.28%
07/31	1,064	1,072	1,057	1,060	-0.38%	2,800	-	-1.03%
07/30	1,048	1,067	1,048	1,064	-0.47%	500	-	-0.75%
07/29	1,065	1,069	1,057	1,069	+0.19%	3,200	-	-0.37%
07/28	1,072	1,072	1,064	1,067	+0.47%	1,300	-	-0.74%
07/27	1,063	1,065	1,055	1,062	+1.14%	2,100	-	-1.3%
07/24	1,045	1,055	1,045	1,050	-0.57%	2,700	-	-2.6%
07/23	1,055	1,056	1,055	1,056	0%	4,900	-	-2.31%
07/22	1,050	1,089	1,050	1,056	-0.09%	3,800	-	-2.58%
07/21	1,053	1,058	1,048	1,057	+0.86%	2,600	-	-2.76%
07/17	1,061	1,064	1,041	1,048	-1.6%	4,300	-	-3.85%
07/16	1,062	1,070	1,062	1,065	+0.19%	2,400	-	-2.65%
07/15	1,098	1,099	1,062	1,063	-2.74%	3,500	-	-3.1%
07/14	1,079	1,100	1,079	1,093	+0.83%	3,200	-	-0.64%
07/13	1,075	1,084	1,075	1,084	+1.78%	4,000	-	-1.54%
07/10	1,065	1,065	1,065	1,065	0%	200	-	-3.45%
07/09	1,066	1,080	1,065	1,065	-0.09%	2,500	-	-3.71%
07/08	1,077	1,077	1,066	1,066	-0.65%	600	-	-3.88%
07/07	1,075	1,100	1,065	1,073	-0.19%	1,200	-	-3.51%
07/06	1,065	1,090	1,065	1,075	-1.47%	300	-	-3.59%
07/03	1,055	1,092	1,055	1,091	-0.37%	8,800	-	-2.33%
07/02	1,094	1,095	1,094	1,095	-0.54%	500	-	-2.32%
07/01	1,100	1,101	1,100	1,101	+0.64%	200	-	-1.96%
06/30	1,072	1,094	1,072	1,094	+1.96%	500	-	-2.76%
06/29	1,080	1,081	1,071	1,073	-0.65%	2,100	-	-4.79%
06/26	1,095	1,100	1,080	1,080	-1.1%	3,500	-	-4.51%
06/25	1,095	1,098	1,090	1,092	-0.18%	8,100	-	-3.79%
06/24	1,094	1,094	1,094	1,094	-0.55%	100	-	-3.87%
06/23	1,100	1,100	1,100	1,100	0%	1,200	-	-3.59%
06/22	1,113	1,113	1,100	1,100	-1.17%	3,300	-	-3.93%
06/19	1,110	1,116	1,103	1,113	-2.02%	800	-	-3.22%
06/18	1,111	1,136	1,110	1,136	+1.79%	1,800	-	-1.39%
06/17	1,105	1,145	1,105	1,116	-1.67%	1,200	-	-3.21%
06/16	1,138	1,138	1,105	1,135	-0.26%	1,900	-	-1.82%
06/15	1,124	1,139	1,098	1,138	-1.39%	9,900	-	-1.81%
06/12	15:30 2027年1月期第1四半期決算補足説明資料
06/12	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	-	-0.6%
06/11	1,140	1,140	1,068	1,134	+0.8%	6,000	-	-2.41%
06/10	1,132	1,146	1,125	1,125	-0.62%	3,100	-	-3.27%
06/09	1,136	1,160	1,127	1,132	+0.18%	2,400	-	-2.83%
06/08	1,115	1,139	1,115	1,130	-1.14%	1,500	-	-3.25%
06/05	1,138	1,159	1,130	1,143	+0.62%	3,100	-	-2.39%
06/04	1,137	1,151	1,131	1,136	-0.61%	2,900	-	-3.24%
06/03	1,138	1,155	1,130	1,143	+0.09%	3,900	-	-3.14%
06/02	1,140	1,154	1,140	1,142	+0.18%	3,200	-	-3.38%
06/01	1,151	1,157	1,140	1,140	-3.47%	8,100	-	-3.96%
05/29	1,140	1,181	1,140	1,181	+2.34%	3,800	-	-0.84%
05/28	1,170	1,170	1,150	1,154	+1.23%	3,500	-	-3.43%
05/27	1,161	1,161	1,140	1,140	-0.78%	1,700	-	-5%
05/26	1,138	1,161	1,138	1,149	-0.95%	6,200	-	-4.65%

イタミアート（168A）のIR情報・決算資料

2026/05/26～2026/10/20

IR情報＆株価推移

開示資料

決算

株式

チャート