| 2026 |
| 03/09 | 3,790 | 3,825 | 3,690 | 3,810 | -5.81% | 209,000 | 404億4019万 | -8.61% |
| 03/06 | 4,070 | 4,105 | 3,970 | 4,045 | -3.46% | 109,400 | 429億3454万 | -3% |
| 03/05 | 4,205 | 4,250 | 4,105 | 4,190 | +4.88% | 116,900 | 444億7360万 | +0.6% |
| 03/04 | 4,100 | 4,155 | 3,890 | 3,995 | -5.11% | 208,300 | 424億382万 | -3.76% |
| 03/03 | 4,380 | 4,465 | 4,210 | 4,210 | -5.39% | 111,200 | 446億8588万 | +1.57% |
| 03/02 | 4,390 | 4,485 | 4,270 | 4,450 | -0.22% | 98,000 | 472億3330万 | +7.64% |
| 02/27 | 4,330 | 4,460 | 4,305 | 4,460 | +3.36% | 146,700 | 473億3944万 | +8.36% |
| 02/26 | 4,400 | 4,400 | 4,290 | 4,315 | -1.93% | 89,000 | 458億38万 | +5.42% |
| 02/25 | 4,500 | 4,500 | 4,375 | 4,400 | -2.11% | 84,900 | 467億259万 | +7.92% |
| 02/24 | 4,490 | 4,505 | 4,380 | 4,495 | +2.63% | 91,200 | 477億1094万 | +10.66% |
| 02/20 | 4,435 | 4,440 | 4,295 | 4,380 | -0.79% | 116,500 | 464億9030万 | +8.39% |
| 02/19 | 4,415 | 4,420 | 4,335 | 4,415 | +1.26% | 54,300 | 468億6180万 | +9.69% |
| 02/18 | 4,305 | 4,495 | 4,265 | 4,360 | +1.28% | 167,200 | 462億7802万 | +8.76% |
| 02/17 | 4,250 | 4,320 | 4,215 | 4,305 | +1.89% | 61,900 | 456億9423万 | +7.81% |
| 02/16 | 4,240 | 4,255 | 4,175 | 4,225 | 0% | 72,600 | 448億4510万 | +6.21% |
| 02/13 | 4,275 | 4,325 | 4,190 | 4,225 | -2.76% | 207,600 | 448億4510万 | +6.5% |
| 02/12 | 4,360 | 4,420 | 4,310 | 4,345 | -0.34% | 111,600 | 461億1880万 | +9.94% |
| 02/10 | 4,195 | 4,385 | 4,145 | 4,360 | +5.7% | 158,200 | 462億7802万 | +10.91% |
| 02/09 | 4,180 | 4,185 | 4,040 | 4,125 | +0.36% | 300,800 | 437億8367万 | +5.63% |
| 02/06 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | （IR情報）15:00 2026年３月期 第３四半期FACTBOOK公開のお知らせ |
| 02/06 | 3,970 | 4,200 | 3,825 | 4,110 | +5.79% | 546,300 | 436億2446万 | +5.66% |
| 02/05 | 3,795 | 3,885 | 3,765 | 3,885 | +2.64% | 97,100 | 412億3626万 | +0.26% |
| 02/04 | （IR情報）13:00 定年年齢の引き上げ及び定年後再雇用制度改定のお知らせ |
| 02/04 | 3,805 | 3,830 | 3,785 | 3,785 | 0% | 33,300 | 401億7484万 | -2.15% |
| 02/03 | 3,780 | 3,805 | 3,745 | 3,785 | +1.88% | 97,800 | 401億7484万 | -2.07% |
| 02/02 | 3,845 | 3,905 | 3,715 | 3,715 | -3% | 121,400 | 394億3184万 | -3.81% |
| 01/30 | 3,850 | 3,865 | 3,825 | 3,830 | -0.52% | 60,400 | 406億5248万 | -0.78% |
| 01/29 | 3,910 | 3,910 | 3,800 | 3,850 | -1.53% | 77,400 | 408億6476万 | 0% |
| 01/28 | 3,850 | 3,920 | 3,800 | 3,910 | +2.09% | 85,400 | 415億161万 | +1.82% |
| 01/27 | 3,845 | 3,865 | 3,790 | 3,830 | -0.39% | 83,900 | 406億5248万 | +0.05% |
| 01/26 | 3,880 | 3,895 | 3,820 | 3,845 | -2.78% | 112,500 | 408億1169万 | +0.68% |
| 01/23 | 3,980 | 4,010 | 3,955 | 3,955 | -0.75% | 52,400 | 419億7925万 | +3.81% |
| 01/22 | 3,960 | 3,990 | 3,900 | 3,985 | +2.31% | 91,700 | 422億9768万 | +4.84% |
| 01/21 | 3,850 | 3,925 | 3,835 | 3,895 | -0.64% | 61,100 | 413億4240万 | +2.74% |
| 01/20 | 3,980 | 3,985 | 3,920 | 3,920 | -2.37% | 95,000 | 416億776万 | +3.65% |
| 01/19 | 3,970 | 4,015 | 3,945 | 4,015 | +1.13% | 83,600 | 426億1611万 | +6.39% |
| 01/16 | 3,985 | 4,015 | 3,930 | 3,970 | -0.5% | 118,100 | 421億3847万 | +5.59% |
| 01/15 | 3,975 | 4,025 | 3,965 | 3,990 | -0.5% | 56,800 | 423億5075万 | +6.49% |
| 01/14 | 3,970 | 4,015 | 3,945 | 4,010 | +1.39% | 66,100 | 425億6304万 | +7.39% |
| 01/13 | 4,005 | 4,020 | 3,940 | 3,955 | +0.38% | 86,200 | 419億7925万 | +6.2% |
| 01/09 | 3,950 | 3,950 | 3,865 | 3,940 | -0.13% | 75,100 | 418億2004万 | +6.06% |
| 01/08 | 3,845 | 4,000 | 3,845 | 3,945 | +2.6% | 112,300 | 418億7311万 | +6.56% |
| 01/07 | 3,805 | 3,850 | 3,755 | 3,845 | +0.52% | 58,400 | 408億1169万 | +4.14% |
| 01/06 | （IR情報）10:00 「ログミーFinance×コエキク個人投資家向けIRセミナー」登壇のお知らせ |
| 01/06 | 3,730 | 3,840 | 3,715 | 3,825 | +2.96% | 96,100 | 405億9941万 | +3.69% |
| 01/05 | 3,755 | 3,800 | 3,710 | 3,715 | -0.67% | 80,200 | 394億3184万 | +0.81% |
| 2025 |
| 12/30 | 3,740 | 3,800 | 3,725 | 3,740 | +0.13% | 115,100 | 396億9720万 | +1.55% |
| 12/29 | 3,715 | 3,745 | 3,695 | 3,735 | +0.95% | 53,100 | 396億4413万 | +1.58% |
| 12/26 | 3,730 | 3,735 | 3,685 | 3,700 | -0.8% | 86,000 | 392億7263万 | +0.79% |
| 12/25 | 3,760 | 3,760 | 3,700 | 3,730 | +0.67% | 54,700 | 395億9105万 | +1.86% |
| 12/24 | 3,625 | 3,745 | 3,625 | 3,705 | +0.95% | 85,200 | 393億2570万 | +1.42% |
| 12/23 | 3,580 | 3,670 | 3,580 | 3,670 | +2.8% | 102,900 | 389億5420万 | +0.63% |
| 12/22 | 3,630 | 3,640 | 3,565 | 3,570 | -0.97% | 85,800 | 378億9278万 | -1.92% |
| 12/19 | 3,595 | 3,630 | 3,580 | 3,605 | -0.14% | 69,000 | 382億6428万 | -0.88% |
| 12/18 | 3,570 | 3,610 | 3,545 | 3,610 | +0.14% | 68,600 | 383億1735万 | -0.93% |
| 12/17 | 3,655 | 3,665 | 3,570 | 3,605 | -0.41% | 66,700 | 382億6428万 | -1.15% |
| 12/16 | 3,705 | 3,715 | 3,620 | 3,620 | -2.95% | 85,200 | 384億2349万 | -0.82% |
| 12/15 | 3,690 | 3,745 | 3,645 | 3,730 | 0% | 77,600 | 395億9105万 | +2% |
| 12/12 | 3,685 | 3,730 | 3,665 | 3,730 | +1.63% | 55,000 | 395億9105万 | +1.97% |
| 12/11 | 3,720 | 3,740 | 3,665 | 3,670 | -1.48% | 67,800 | 389億5420万 | +0.3% |
| 12/10 | 3,705 | 3,755 | 3,690 | 3,725 | +1.92% | 117,100 | 395億3798万 | +2.05% |
| 12/09 | 3,680 | 3,725 | 3,645 | 3,655 | +0.27% | 95,800 | 387億9499万 | +0.47% |
| 12/08 | 3,655 | 3,690 | 3,605 | 3,645 | -0.95% | 82,200 | 386億8885万 | +0.47% |
| 12/05 | 3,750 | 3,750 | 3,680 | 3,680 | -1.74% | 64,000 | 390億6034万 | +1.69% |
| 12/04 | 3,710 | 3,775 | 3,710 | 3,745 | +0.27% | 65,800 | 397億5027万 | +3.77% |
| 12/03 | 3,630 | 3,750 | 3,630 | 3,735 | +3.32% | 109,100 | 396億4413万 | +3.92% |
| 12/02 | 3,675 | 3,675 | 3,590 | 3,615 | -2.3% | 84,800 | 383億7042万 | +0.89% |
| 12/01 | 3,805 | 3,805 | 3,630 | 3,700 | -1.73% | 125,900 | 392億7263万 | +3.76% |
| 11/28 | 3,730 | 3,825 | 3,700 | 3,765 | +0.94% | 106,300 | 399億6255万 | +6.78% |
| 11/27 | 3,715 | 3,790 | 3,660 | 3,730 | +1.63% | 98,800 | 395億9105万 | +7.09% |
| 11/26 | 3,620 | 3,715 | 3,595 | 3,670 | +2.66% | 421,600 | 389億5420万 | +6.72% |
| 11/25 | 3,640 | 3,650 | 3,515 | 3,575 | -0.14% | 211,400 | 379億4585万 | +5.18% |
| 11/21 | （5%ルール）fundnote（3.44%） |
| 11/21 | 3,455 | 3,595 | 3,430 | 3,580 | +3.02% | 120,700 | 379億9892万 | +6.48% |
| 11/20 | 3,570 | 3,570 | 3,470 | 3,475 | -1.14% | 75,800 | 368億8443万 | +4.51% |
| 11/19 | 3,545 | 3,560 | 3,455 | 3,515 | -0.85% | 95,300 | 373億900万 | +7% |
| 11/18 | 3,505 | 3,595 | 3,495 | 3,545 | +1.14% | 118,200 | 376億2742万 | +9.35% |
| 11/17 | 3,490 | 3,515 | 3,370 | 3,505 | 0% | 279,900 | 372億285万 | +9.6% |
| 11/14 | （IR情報）12:40 主要株主の異動に関するお知らせ |
| 11/14 | 3,755 | 3,795 | 3,470 | 3,505 | -7.15% | 887,200 | 372億285万 | +10.95% |
| 11/13 | （5%ルール）fundnote（9.72%） |
| 11/13 | （IR情報）15:30 「統合報告書2025」発行のお知らせ |
| 11/13 | 3,725 | 3,820 | 3,710 | 3,775 | +2.72% | 129,800 | 400億6869万 | +21.03% |
| 11/12 | 3,630 | 3,705 | 3,615 | 3,675 | -0.14% | 104,100 | 390億727万 | +19.78% |
| 11/11 | 3,800 | 3,825 | 3,640 | 3,680 | -2.9% | 296,100 | 390億6034万 | +21.73% |
| 11/10 | 3,825 | 3,895 | 3,715 | 3,790 | +0.66% | 224,800 | 402億2791万 | +27.48% |
| 11/07 | 3,675 | 3,790 | 3,675 | 3,765 | +0.53% | 259,400 | 399億6255万 | +29.03% |
| 11/06 | （IR情報）15:00 「株式付与ESOP信託」の導入に関するお知らせ |
| 11/06 | （IR情報）15:00 剰余金の配当(中間配当)に関するお知らせ |
| 11/06 | （IR情報）15:00 2026年3月期第2四半期決算説明資料 |
| 11/06 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/06 | （IR情報）15:00 2026年３月期 第２四半期 FACT BOOK 公開のお知らせ |
| 11/06 | 3,465 | 3,930 | 3,420 | 3,745 | +8.08% | 870,800 | 397億5027万 | +30.72% |
| 11/05 | 3,420 | 3,490 | 3,315 | 3,465 | +1.17% | 165,500 | 367億7828万 | +23.05% |
| 11/04 | 3,435 | 3,520 | 3,400 | 3,425 | +0.59% | 179,700 | 363億5372万 | +23.38% |
| 10/31 | 3,410 | 3,420 | 3,370 | 3,405 | -0.29% | 58,500 | 361億4143万 | +24.32% |
| 10/30 | 3,400 | 3,435 | 3,365 | 3,415 | 0% | 87,200 | 362億4757万 | +26.39% |
| 10/29 | 3,440 | 3,460 | 3,380 | 3,415 | +0.89% | 110,300 | 362億4757万 | +28.19% |
| 10/28 | 3,395 | 3,410 | 3,355 | 3,385 | -1.88% | 151,700 | 359億2915万 | +28.9% |
| 10/27 | 3,315 | 3,465 | 3,270 | 3,450 | +7.81% | 527,100 | 366億1907万 | +33.2% |
| 10/24 | （IR情報）15:00 業績予想及び配当予想の修正に関するお知らせ |
| 10/24 | 2,720 | 3,200 | 2,672 | 3,200 | +18.52% | 90,100 | 339億6552万 | +25.39% |
| 10/23 | 2,670 | 2,700 | 2,645 | 2,700 | +0.97% | 26,600 | 286億5840万 | +6.93% |
| 10/22 | 2,630 | 2,682 | 2,630 | 2,674 | +1.67% | 34,500 | 283億8243万 | +6.2% |
| 10/21 | 2,687 | 2,687 | 2,623 | 2,630 | -2.12% | 59,800 | 279億1541万 | +4.66% |
| 10/20 | 2,682 | 2,705 | 2,650 | 2,687 | +1.63% | 68,100 | 285億2042万 | +7.05% |
| 10/17 | 2,653 | 2,680 | 2,627 | 2,644 | -0.11% | 82,700 | 280億6401万 | +5.55% |
| 10/16 | 2,580 | 2,660 | 2,565 | 2,647 | +6.39% | 131,400 | 280億9585万 | +5.8% |
| 10/15 | （5%ルール）fundnote（13.86%） |
| 10/15 | 2,443 | 2,491 | 2,440 | 2,488 | +2.51% | 45,000 | 264億819万 | -0.4% |
| 10/14 | 2,411 | 2,445 | 2,396 | 2,427 | -1.1% | 62,100 | 257億6072万 | -2.96% |
| 10/10 | 2,505 | 2,506 | 2,437 | 2,454 | -2.54% | 61,300 | 260億4730万 | -2.04% |
| 10/09 | 2,521 | 2,546 | 2,506 | 2,518 | +0.04% | 28,900 | 267億2661万 | +0.44% |
| 10/08 | 2,501 | 2,548 | 2,501 | 2,517 | +0.44% | 28,800 | 267億1600万 | +0.32% |
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。
