| 2026 |
| 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 | 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 | 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 | 16:00 支配株主等に関する事項について |
| 04/27 | 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 | 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% |
| 03/25 | 1,205 | 1,247 | 1,205 | 1,219 | +1.33% | 7,600 | 17億9193万 | -5.65% |
| 03/24 | 1,202 | 1,255 | 1,202 | 1,203 | +1.09% | 3,700 | 17億6841万 | -7.18% |
| 03/23 | 1,203 | 1,221 | 1,173 | 1,190 | -3.49% | 19,100 | 17億4930万 | -8.53% |
| 03/19 | 1,260 | 1,269 | 1,231 | 1,233 | -1.52% | 11,000 | 18億1251万 | -5.66% |
| 03/18 | 1,262 | 1,265 | 1,250 | 1,252 | +0.81% | 6,900 | 18億4044万 | -4.5% |
| 03/17 | 1,260 | 1,268 | 1,240 | 1,242 | -2.13% | 13,500 | 18億2574万 | -5.41% |
| 03/16 | 1,263 | 1,317 | 1,220 | 1,269 | -5.44% | 39,400 | 18億6543万 | -3.64% |
| 03/13 | 15:30 2026年1月期決算説明資料 |
| 03/13 | 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 | 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% |
| 03/12 | 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% |
| 03/09 | 1,281 | 1,313 | 1,262 | 1,313 | +0.15% | 14,900 | 19億3011万 | -1.06% |
| 03/06 | 1,335 | 1,345 | 1,309 | 1,311 | -1.5% | 6,700 | 19億2717万 | -1.35% |
| 03/05 | 1,308 | 1,345 | 1,293 | 1,331 | +5.47% | 7,200 | 19億5657万 | -0.22% |
| 03/04 | 1,309 | 1,309 | 1,260 | 1,262 | -4.39% | 26,500 | 18億5514万 | -5.96% |
| 03/03 | 1,357 | 1,357 | 1,296 | 1,320 | -0.53% | 14,600 | 19億4040万 | -2.51% |
| 03/02 | 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% |
| 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% |
| 02/25 | 1,241 | 1,325 | 1,241 | 1,305 | +4.82% | 25,400 | 19億1835万 | -6.38% |
| 02/24 | 1,281 | 1,311 | 1,239 | 1,245 | -2.81% | 18,800 | 18億3015万 | -11.51% |
| 02/20 | 1,306 | 1,312 | 1,281 | 1,281 | -1.99% | 9,500 | 18億8307万 | -10.11% |
| 02/19 | 1,338 | 1,338 | 1,305 | 1,307 | -1.36% | 6,500 | 19億2129万 | -9.42% |
| 02/18 | 1,341 | 1,341 | 1,310 | 1,325 | +0.15% | 20,800 | 19億4775万 | -9.06% |
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。
