| 2026 |
| 11/11 | 1,617 | 1,627 | 1,568 | 1,576 | -3.61% | 11,800 | - | -9.37% |
| 11/10 | 1,575 | 1,652 | 1,575 | 1,635 | +3.81% | 9,000 | - | -6.03% |
| 11/10 | （空売り報告）モルガン・スタンレーMUFG証券 21,700株（0.49%）-0.1%義務消失 |
| 11/09 | 1,570 | 1,636 | 1,570 | 1,575 | +1.61% | 11,000 | - | -9.43% |
| 11/06 | 1,514 | 1,598 | 1,501 | 1,550 | -2.76% | 26,900 | - | -10.87% |
| 11/05 | 1,643 | 1,643 | 1,566 | 1,594 | -3.22% | 22,800 | - | -8.44% |
| 11/04 | 1,661 | 1,665 | 1,556 | 1,647 | -0.72% | 28,300 | - | -5.45% |
| 11/02 | 1,635 | 1,707 | 1,622 | 1,659 | +1.47% | 14,100 | - | -4.55% |
| 10/30 | 1,651 | 1,688 | 1,634 | 1,635 | -2.79% | 17,200 | - | -5.82% |
| 10/30 | （空売り報告）Barclays Capital Securities Ltd 40,000株（0.91%）+0.09% |
| 10/29 | 1,753 | 1,776 | 1,651 | 1,682 | -4.05% | 36,300 | - | -3.05% |
| 10/28 | 1,880 | 1,882 | 1,750 | 1,753 | -8.17% | 39,100 | - | +1.33% |
| 10/28 | （空売り報告）Barclays Capital Securities Ltd 35,900株（0.82%）+0.14% |
| 10/27 | 1,825 | 1,914 | 1,770 | 1,909 | +5.64% | 46,500 | - | +10.86% |
| 10/27 | （空売り報告）Barclays Capital Securities Ltd 29,700株（0.68%）+0.15% |
| 10/26 | （IR情報）12:00 ログミーFinance 主催「個人投資家向けIRセミナー」アーカイブ動画及び書き起こし記事公開のお知らせ |
| 10/26 | 1,877 | 1,877 | 1,770 | 1,807 | -1.63% | 33,400 | - | +5.8% |
| 10/26 | （空売り報告）Barclays Capital Securities Ltd 23,400株（0.53%）新規 |
| 10/23 | 1,815 | 1,913 | 1,731 | 1,837 | -3.26% | 68,500 | - | +8.19% |
| 10/22 | 1,793 | 1,936 | 1,793 | 1,899 | +8.33% | 115,400 | - | +12.57% |
| 10/22 | （空売り報告）モルガン・スタンレーMUFG証券 26,100株（0.59%）-0.05% |
| 10/21 | 1,700 | 1,818 | 1,700 | 1,753 | +5.6% | 44,000 | - | +4.72% |
| 10/21 | （空売り報告）モルガン・スタンレーMUFG証券 28,300株（0.64%）-0.15% |
| 10/20 | 1,775 | 1,790 | 1,660 | 1,660 | -6.32% | 40,200 | - | -0.3% |
| 10/20 | （空売り報告）モルガン・スタンレーMUFG証券 34,500株（0.79%）-0.09% |
| 10/19 | 1,741 | 1,875 | 1,735 | 1,772 | -0.45% | 47,200 | - | +6.81% |
| 10/16 | 1,699 | 1,832 | 1,699 | 1,780 | +5.64% | 73,700 | - | +7.94% |
| 10/15 | （IR情報）14:00 「ヒト」を軸とした情報セキュリティ対策「AssetView Cloud ＋」のWebCMを公開 |
| 10/15 | 1,694 | 1,790 | 1,661 | 1,685 | -6.34% | 107,800 | - | +2.74% |
| 10/15 | （空売り報告）モルガン・スタンレーMUFG証券 38,800株（0.88%）+0.17% |
| 10/14 | 1,925 | 1,925 | 1,730 | 1,799 | -4.56% | 147,400 | - | +10.03% |
| 10/14 | （空売り報告）モルガン・スタンレーMUFG証券 31,300株（0.71%）新規 |
| 10/13 | 1,900 | 2,180 | 1,835 | 1,885 | +3.57% | 363,200 | - | +15.93% |
| 10/09 | 1,890 | 2,088 | 1,724 | 1,820 | -15.82% | 331,000 | - | +12.83% |
| 10/08 | 1,827 | 2,162 | 1,800 | 2,162 | +22.7% | 434,500 | - | +34.87% |
| 10/07 | 1,760 | 1,888 | 1,711 | 1,762 | +7.44% | 75,200 | - | +11.59% |
| 10/06 | 1,617 | 1,769 | 1,610 | 1,640 | +2.56% | 28,400 | - | +4.39% |
| 10/05 | 1,599 | 1,609 | 1,564 | 1,599 | 0% | 2,100 | - | +2.04% |
| 10/02 | 1,616 | 1,616 | 1,598 | 1,599 | +0.13% | 1,100 | - | +2.11% |
| 10/01 | 1,600 | 1,601 | 1,580 | 1,597 | -0.19% | 1,400 | - | +2.04% |
| 09/30 | 1,557 | 1,604 | 1,557 | 1,600 | +0.19% | 3,300 | - | +2.3% |
| 09/29 | 1,568 | 1,600 | 1,550 | 1,597 | +1.78% | 1,900 | - | +2.18% |
| 09/28 | （5%ルール）UH7（0.37%）UH Partners 2（5.55%）光通信（7.28%） |
| 09/28 | （IR情報）13:00 統合型IT運用管理「AssetView」シリーズの「AssetView Cloud ＋」、 Microsoft Entra ID連携し、ゼロトラストへの対応を強化した新バージョンをリリース |
| 09/28 | 1,600 | 1,600 | 1,566 | 1,569 | -1.94% | 1,100 | - | +0.51% |
| 09/25 | 1,609 | 1,609 | 1,596 | 1,600 | +0.06% | 3,900 | - | +2.56% |
| 09/24 | 1,600 | 1,654 | 1,595 | 1,599 | +2.24% | 17,300 | - | +2.57% |
| 09/18 | （IR情報）18:30 ログミーFinance主催「個人投資家向けIRセミナー」登壇のお知らせ |
| 09/18 | 1,561 | 1,565 | 1,536 | 1,564 | +0.26% | 1,200 | - | +0.39% |
| 09/17 | 1,553 | 1,591 | 1,553 | 1,560 | -0.38% | 1,400 | - | +0.06% |
| 09/16 | 1,530 | 1,566 | 1,530 | 1,566 | +1.75% | 800 | - | +0.71% |
| 09/15 | 1,554 | 1,554 | 1,509 | 1,539 | -1.91% | 3,000 | - | -0.9% |
| 09/14 | 1,555 | 1,569 | 1,553 | 1,569 | +0.26% | 600 | - | +1.29% |
| 09/11 | 1,543 | 1,569 | 1,525 | 1,565 | +2.62% | 2,300 | - | +1.29% |
| 09/10 | 1,525 | 1,529 | 1,525 | 1,525 | +0.26% | 300 | - | -1.1% |
| 09/09 | 1,512 | 1,545 | 1,511 | 1,521 | +0.4% | 2,100 | - | -1.23% |
| 09/08 | 1,554 | 1,559 | 1,512 | 1,515 | -3.07% | 2,000 | - | -1.62% |
| 09/07 | 1,563 | 1,591 | 1,562 | 1,563 | -0.13% | 700 | - | +1.49% |
| 09/04 | 1,565 | 1,596 | 1,565 | 1,565 | 0% | 1,300 | - | +1.69% |
| 09/03 | 1,553 | 1,597 | 1,553 | 1,565 | +0.32% | 1,700 | - | +1.82% |
| 09/02 | 1,585 | 1,597 | 1,560 | 1,560 | -0.38% | 5,200 | - | +1.63% |
| 09/01 | 1,567 | 1,597 | 1,550 | 1,566 | -0.06% | 1,700 | - | +2.15% |
| 08/31 | 1,557 | 1,567 | 1,556 | 1,567 | +0.64% | 1,900 | - | +2.28% |
| 08/28 | 1,557 | 1,557 | 1,557 | 1,557 | -0.19% | 100 | - | +1.76% |
| 08/27 | 1,556 | 1,565 | 1,549 | 1,560 | -0.51% | 1,600 | - | +2.23% |
| 08/26 | 1,575 | 1,575 | 1,550 | 1,568 | -0.38% | 1,600 | - | +3.09% |
| 08/25 | 1,593 | 1,593 | 1,560 | 1,574 | +0.32% | 2,500 | - | +3.76% |
| 08/24 | 1,574 | 1,577 | 1,569 | 1,569 | -0.32% | 1,700 | - | +3.7% |
| 08/21 | 1,541 | 1,576 | 1,541 | 1,574 | +2.14% | 3,500 | - | +4.31% |
| 08/20 | （IR情報）11:00 2027年３月期 第１四半期決算説明 「ログミーFinance書き起こし」公開のお知らせ |
| 08/20 | 1,524 | 1,549 | 1,515 | 1,541 | -0.58% | 3,500 | - | +2.39% |
| 08/19 | 1,539 | 1,568 | 1,539 | 1,550 | -1.59% | 1,000 | - | +3.26% |
| 08/18 | 1,581 | 1,583 | 1,570 | 1,575 | -0.38% | 1,000 | - | +5.21% |
| 08/17 | 1,615 | 1,624 | 1,578 | 1,581 | +0.38% | 17,500 | - | +6.11% |
| 08/14 | （IR情報）16:20 配当方針の変更(配当性向の目標の設定とDOE指標の新設、中間配当の導入)及び配当予想の修正(増配)に関するお知らせ |
| 08/14 | （IR情報）16:20 2027年3月期第1四半期決算説明資料 |
| 08/14 | （IR情報）16:20 2027年3月期第1四半期決算短信〔日本基準〕(非連結) |
| 08/14 | 1,500 | 1,579 | 1,489 | 1,575 | +7.14% | 17,700 | - | +6.2% |
| 08/13 | 1,505 | 1,505 | 1,465 | 1,470 | -2.52% | 2,300 | - | -0.41% |
| 08/12 | 1,460 | 1,508 | 1,460 | 1,508 | +3.71% | 1,200 | - | +2.38% |
| 08/10 | 1,486 | 1,499 | 1,454 | 1,454 | -0.14% | 6,600 | - | -0.95% |
| 08/07 | 1,476 | 1,476 | 1,456 | 1,456 | -2.67% | 600 | - | -0.61% |
| 08/06 | 1,482 | 1,513 | 1,482 | 1,496 | +1.08% | 1,700 | - | +2.4% |
| 08/05 | 1,518 | 1,518 | 1,470 | 1,480 | -2.5% | 1,600 | - | +1.65% |
| 08/04 | 1,480 | 1,519 | 1,480 | 1,518 | +0.53% | 1,400 | - | +4.62% |
| 08/03 | 1,530 | 1,530 | 1,490 | 1,510 | -1.31% | 1,500 | - | +4.43% |
| 07/31 | 1,530 | 1,530 | 1,522 | 1,530 | +0.79% | 1,200 | - | +6.32% |
| 07/30 | 1,520 | 1,520 | 1,483 | 1,518 | -0.2% | 1,200 | - | +6.01% |
| 07/29 | 1,528 | 1,530 | 1,509 | 1,521 | +0.13% | 2,300 | - | +6.74% |
| 07/28 | 1,519 | 1,529 | 1,508 | 1,519 | -0.07% | 6,600 | - | +7.12% |
| 07/27 | 1,534 | 1,534 | 1,500 | 1,520 | -0.33% | 2,100 | - | +7.65% |
| 07/24 | 1,478 | 1,585 | 1,457 | 1,525 | +5.32% | 22,300 | - | +8.39% |
| 07/23 | （IR情報）13:10 ホットプロファイル、商談の停滞に“気づけない”を解消する新機能「商談リスク検知」を提供開始 |
| 07/23 | 1,444 | 1,469 | 1,425 | 1,448 | +0.77% | 2,700 | - | +3.35% |
| 07/22 | （IR情報）13:00 DX OCR、マスタ連携機能の強化およびUI/UXを刷新した新バージョンをリリース |
| 07/22 | 1,462 | 1,462 | 1,426 | 1,437 | -2.24% | 2,600 | - | +2.72% |
| 07/21 | 1,490 | 1,490 | 1,436 | 1,470 | -0.61% | 4,000 | - | +5.45% |
| 07/17 | 1,481 | 1,482 | 1,450 | 1,479 | -0.2% | 2,900 | - | +6.48% |
| 07/16 | （5%ルール）UH7（0.37%）UH Partners 2（4.95%）光通信（7.28%） |
| 07/16 | 1,450 | 1,482 | 1,450 | 1,482 | +1.72% | 3,600 | - | +7.24% |
| 07/15 | 1,458 | 1,478 | 1,456 | 1,457 | +0.62% | 2,400 | - | +5.96% |
| 07/14 | 1,445 | 1,448 | 1,426 | 1,448 | +0.56% | 1,000 | - | +5.69% |
| 07/13 | 1,434 | 1,456 | 1,423 | 1,440 | +2.56% | 1,100 | - | +5.57% |
| 07/10 | 1,399 | 1,450 | 1,399 | 1,404 | +0.36% | 6,200 | - | +3.31% |
| 07/09 | 1,385 | 1,420 | 1,385 | 1,399 | 0% | 2,900 | - | +3.1% |
| 07/08 | 1,390 | 1,400 | 1,390 | 1,399 | 0% | 2,100 | - | +3.32% |
| 07/07 | 1,390 | 1,399 | 1,380 | 1,399 | +0.29% | 1,200 | - | +3.48% |
| 07/06 | 1,370 | 1,430 | 1,370 | 1,395 | +1.82% | 9,700 | - | +3.33% |
| 07/03 | 1,341 | 1,370 | 1,341 | 1,370 | +0.88% | 800 | - | +1.71% |
| 07/02 | 1,393 | 1,394 | 1,325 | 1,358 | -0.88% | 4,800 | - | +0.82% |
| 07/01 | 1,370 | 1,395 | 1,353 | 1,370 | 0% | 4,700 | - | +1.78% |
| 06/30 | 1,381 | 1,394 | 1,370 | 1,370 | 0% | 600 | - | +1.86% |
| 06/29 | 1,338 | 1,394 | 1,337 | 1,370 | +1.71% | 2,300 | - | +2.01% |
| 06/26 | 1,334 | 1,347 | 1,333 | 1,347 | -0.07% | 500 | - | +0.37% |
| 06/25 | 1,370 | 1,370 | 1,343 | 1,348 | +0.37% | 1,900 | - | +0.45% |
| 06/24 | 1,364 | 1,375 | 1,343 | 1,343 | -1.54% | 900 | - | 0% |
| 06/23 | 1,322 | 1,394 | 1,322 | 1,364 | +0.96% | 2,100 | - | +1.49% |
| 06/22 | （IR情報）13:00 統合型IT運用管理「AssetView」シリーズの「AssetView Cloud＋」、AI型EDR「SentinelOne」連携を搭載した新バージョンをリリース |
| 06/22 | （IR情報）11:00 SentinelOneと日本初のTechnology Alliance Partner契約を締結 |
| 06/22 | 1,390 | 1,390 | 1,351 | 1,351 | -3.36% | 800 | - | +0.6% |
| 06/19 | （IR情報）17:30 支配株主等に関する事項 |
| 06/19 | （IR情報）17:30 事業計画及び成長可能性に関する事項 |
| 06/19 | 1,381 | 1,399 | 1,369 | 1,398 | +0.58% | 1,200 | - | +4.1% |
| 06/18 | 1,384 | 1,390 | 1,381 | 1,390 | +0.43% | 2,300 | - | +3.65% |
| 06/17 | 1,377 | 1,389 | 1,354 | 1,384 | +4.53% | 3,700 | - | +3.21% |
| 06/16 | 1,313 | 1,324 | 1,313 | 1,324 | -1.41% | 1,100 | - | -1.27% |
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。
