| 2026 |
| 04/21 | 3,375 | 3,405 | 3,365 | 3,365 | -1.03% | 57,900 | 357億1686万 | -6.66% |
| 04/20 | 3,380 | 3,420 | 3,360 | 3,400 | +1.19% | 69,100 | 360億8836万 | -6.21% |
| 04/17 | 3,425 | 3,425 | 3,335 | 3,360 | -2.04% | 92,500 | 356億6379万 | -7.79% |
| 04/16 | 3,375 | 3,430 | 3,375 | 3,430 | +1.48% | 80,200 | 364億679万 | -6.41% |
| 04/15 | 3,460 | 3,480 | 3,370 | 3,380 | -1.6% | 106,800 | 358億7608万 | -8.35% |
| 04/14 | 3,470 | 3,470 | 3,385 | 3,435 | +0.29% | 118,200 | 364億5986万 | -7.51% |
| 04/13 | 3,480 | 3,540 | 3,400 | 3,425 | -3.11% | 123,500 | 363億5372万 | -8.15% |
| 04/10 | 3,640 | 3,640 | 3,535 | 3,535 | -1.94% | 38,300 | 375億2128万 | -5.83% |
| 04/09 | 3,670 | 3,670 | 3,595 | 3,605 | -2.7% | 85,100 | 382億6428万 | -4.63% |
| 04/08 | 3,630 | 3,710 | 3,630 | 3,705 | +4.81% | 96,000 | 393億2570万 | -2.37% |
| 04/07 | 3,505 | 3,560 | 3,490 | 3,535 | +0.86% | 63,700 | 375億2128万 | -7.36% |
| 04/06 | 3,525 | 3,560 | 3,505 | 3,505 | -0.99% | 53,200 | 372億285万 | -9.01% |
| 04/03 | 3,590 | 3,615 | 3,530 | 3,540 | -0.7% | 58,100 | 375億7435万 | -9% |
| 04/02 | 3,685 | 3,705 | 3,560 | 3,565 | -2.99% | 72,600 | 378億3971万 | -9.08% |
| 04/01 | 3,660 | 3,680 | 3,610 | 3,675 | +4.4% | 65,300 | 390億727万 | -7.08% |
| 03/31 | 3,520 | 3,585 | 3,495 | 3,520 | -2.49% | 89,500 | 373億6207万 | -11.74% |
| 03/30 | 3,540 | 3,635 | 3,515 | 3,610 | -5.12% | 110,000 | 383億1735万 | -10.24% |
| 03/27 | 3,755 | 3,815 | 3,750 | 3,805 | -0.13% | 88,400 | 403億8712万 | -6.14% |
| 03/26 | 3,830 | 3,860 | 3,745 | 3,810 | -0.39% | 60,600 | 404億4019万 | -6.53% |
| 03/25 | （IR情報）17:55 機構改革および取締役・執行役員の異動に関するお知らせ |
| 03/25 | 3,815 | 3,855 | 3,810 | 3,825 | +2% | 47,600 | 405億9941万 | -6.62% |
| 03/24 | 3,775 | 3,775 | 3,690 | 3,750 | +3.16% | 51,900 | 398億334万 | -8.8% |
| 03/23 | 3,700 | 3,700 | 3,590 | 3,635 | -4.97% | 144,400 | 385億8270万 | -12.01% |
| 03/19 | 3,930 | 3,935 | 3,820 | 3,825 | -5.09% | 139,900 | 405億9941万 | -8.05% |
| 03/18 | 3,920 | 4,030 | 3,890 | 4,030 | +4.4% | 66,800 | 427億7532万 | -3.61% |
| 03/17 | 3,905 | 3,930 | 3,835 | 3,860 | -0.26% | 78,700 | 409億7090万 | -7.77% |
| 03/16 | 3,835 | 3,910 | 3,825 | 3,870 | 0% | 90,600 | 410億7705万 | -7.75% |
| 03/13 | 3,850 | 3,915 | 3,830 | 3,870 | -0.39% | 76,500 | 410億7705万 | -7.75% |
| 03/12 | 3,975 | 3,975 | 3,875 | 3,885 | -2.88% | 72,600 | 412億3626万 | -7.32% |
| 03/11 | 4,075 | 4,125 | 4,000 | 4,000 | -0.62% | 83,200 | 424億5690万 | -4.49% |
| 03/10 | 3,950 | 4,085 | 3,925 | 4,025 | +5.64% | 160,100 | 427億2225万 | -3.64% |
| 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% |
| 11/14 | （IR情報）12:40 主要株主の異動に関するお知らせ |
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。
