| 2026 |
| 03/06 | 1,610 | 1,689 | 1,610 | 1,650 | +1.6% | 3,500 | 64億7441万 | -1.84% |
| 03/05 | 1,695 | 1,699 | 1,624 | 1,624 | +2.27% | 8,300 | 63億7238万 | -3.45% |
| 03/04 | 1,650 | 1,650 | 1,574 | 1,588 | -4.91% | 10,700 | 62億3112万 | -5.7% |
| 03/03 | 1,718 | 1,718 | 1,670 | 1,670 | -1.24% | 8,500 | 65億5288万 | -0.95% |
| 03/02 | 1,710 | 1,728 | 1,688 | 1,691 | -1.11% | 7,400 | 66億3528万 | +0.3% |
| 02/27 | 1,658 | 1,720 | 1,658 | 1,710 | +2.46% | 13,800 | 67億984万 | +1.42% |
| 02/26 | 1,692 | 1,695 | 1,669 | 1,669 | -0.24% | 9,600 | 65億4896万 | -0.95% |
| 02/25 | 1,698 | 1,698 | 1,657 | 1,673 | -0.06% | 6,500 | 65億6465万 | -0.83% |
| 02/24 | 1,697 | 1,697 | 1,658 | 1,674 | +0.48% | 8,400 | 65億6858万 | -0.77% |
| 02/20 | 1,718 | 1,718 | 1,666 | 1,666 | -1.83% | 7,400 | 65億3719万 | -1.24% |
| 02/19 | 1,691 | 1,739 | 1,691 | 1,697 | +0.77% | 5,900 | 66億5883万 | +0.53% |
| 02/18 | 1,719 | 1,735 | 1,684 | 1,684 | +0.12% | 11,400 | 66億782万 | -0.71% |
| 02/17 | 1,680 | 1,693 | 1,664 | 1,682 | -0.59% | 10,300 | 65億9997万 | -1.29% |
| 02/16 | 1,747 | 1,750 | 1,672 | 1,692 | -2.31% | 13,300 | 66億3921万 | -1.05% |
| 02/13 | （IR情報）15:30 2026年1月度受注速報 |
| 02/13 | 1,730 | 1,758 | 1,730 | 1,732 | -0.12% | 18,200 | 67億9616万 | +0.87% |
| 02/12 | 1,727 | 1,747 | 1,727 | 1,734 | +0.87% | 3,900 | 68億401万 | +0.64% |
| 02/10 | 1,702 | 1,725 | 1,702 | 1,719 | +0.53% | 5,400 | 67億4515万 | -0.41% |
| 02/09 | 1,710 | 1,718 | 1,705 | 1,710 | +0.47% | 6,200 | 67億984万 | -1.16% |
| 02/06 | 1,706 | 1,718 | 1,702 | 1,702 | -0.23% | 4,700 | 66億7845万 | -1.73% |
| 02/05 | 1,690 | 1,735 | 1,690 | 1,706 | +1.01% | 15,800 | 66億9414万 | -1.67% |
| 02/04 | 1,665 | 1,721 | 1,665 | 1,689 | +0.6% | 19,300 | 66億2744万 | -2.76% |
| 02/03 | 1,677 | 1,685 | 1,669 | 1,679 | +0.12% | 3,300 | 65億8820万 | -3.56% |
| 02/02 | 1,674 | 1,680 | 1,662 | 1,677 | +0.78% | 9,200 | 65億8035万 | -3.79% |
| 01/30 | 1,647 | 1,671 | 1,646 | 1,664 | +0.54% | 6,400 | 65億2934万 | -4.64% |
| 01/29 | （5%ルール）エンデバー・ユナイテッド（41%） |
| 01/29 | 1,654 | 1,675 | 1,648 | 1,655 | -0.48% | 8,600 | 64億9402万 | -5.21% |
| 01/28 | 1,673 | 1,682 | 1,631 | 1,663 | -0.6% | 17,200 | 65億2542万 | -4.92% |
| 01/27 | 1,636 | 1,673 | 1,590 | 1,673 | +2.32% | 19,300 | 65億6465万 | -4.56% |
| 01/26 | 1,697 | 1,697 | 1,635 | 1,635 | -2.5% | 14,100 | 64億1555万 | -6.68% |
| 01/23 | （5%ルール）チキンシープ（10.66%）池田雄一（2.18%） |
| 01/23 | 1,703 | 1,703 | 1,677 | 1,677 | -1.18% | 6,400 | 65億8035万 | -4.55% |
| 01/22 | （IR情報）18:00 主要株主の異動と親会社以外の支配株主の異動に関するお知らせ(開示事項の経過報告) |
| 01/22 | 1,691 | 1,704 | 1,679 | 1,697 | +0.77% | 5,200 | 66億5883万 | -3.52% |
| 01/21 | （IR情報）15:30 主要株主の異動(予定)と親会社以外の支配株主の異動(予定)に関するお知らせ |
| 01/21 | 1,704 | 1,704 | 1,657 | 1,684 | -2.15% | 17,900 | 66億782万 | -4.15% |
| 01/20 | 1,677 | 1,723 | 1,656 | 1,721 | +2.99% | 23,400 | 67億5300万 | -1.99% |
| 01/19 | （IR情報）13:00 2026年５月期第２四半期決算説明「ログミーFinance書き起こし」公開のお知らせ |
| 01/19 | （IR情報）11:30 2026年5月期第2四半期決算説明動画掲載のお知らせ |
| 01/19 | 1,660 | 1,682 | 1,639 | 1,671 | +0.72% | 30,100 | 65億5681万 | -4.73% |
| 01/16 | （IR情報）15:30 【ロゴスホールディングス】個人投資家向け IR セミナー参加のお知らせ |
| 01/16 | 1,717 | 1,717 | 1,640 | 1,659 | -2.7% | 45,000 | 65億972万 | -5.25% |
| 01/15 | 1,774 | 1,774 | 1,692 | 1,705 | -9.98% | 54,900 | 66億9022万 | -2.68% |
| 01/14 | （IR情報）15:30 連結子会社における一部事業廃止に関するお知らせ |
| 01/14 | （IR情報）15:30 2026年5月期第2四半期決算説明資料 |
| 01/14 | （IR情報）15:30 2026年5月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 01/14 | 1,870 | 1,980 | 1,842 | 1,894 | +1.07% | 33,100 | 74億3183万 | +8.41% |
| 01/13 | 1,875 | 1,888 | 1,836 | 1,874 | +2.13% | 11,700 | 73億5336万 | +8.01% |
| 01/09 | （IR情報）15:30 2025年12月度受注速報 |
| 01/09 | 1,840 | 1,865 | 1,830 | 1,835 | -1.61% | 7,200 | 72億32万 | +6.56% |
| 01/08 | 1,895 | 1,898 | 1,805 | 1,865 | -0.59% | 14,400 | 73億1804万 | +9% |
| 01/07 | 1,802 | 1,894 | 1,800 | 1,876 | +2.79% | 14,000 | 73億6120万 | +10.35% |
| 01/06 | 1,815 | 1,834 | 1,770 | 1,825 | +0.44% | 12,100 | 71億6109万 | +7.8% |
| 01/05 | 1,776 | 1,847 | 1,763 | 1,817 | +3.47% | 14,100 | 71億2969万 | +7.77% |
| 2025 |
| 12/30 | 1,752 | 1,784 | 1,740 | 1,756 | -1.13% | 5,100 | 68億9034万 | +4.65% |
| 12/29 | 1,795 | 1,811 | 1,734 | 1,776 | +1.2% | 9,300 | 69億6881万 | +6.09% |
| 12/26 | 1,770 | 1,789 | 1,730 | 1,755 | -2.12% | 9,400 | 68億8641万 | +5.34% |
| 12/25 | （IR情報）15:30 【ロゴスホールディングス】個人投資家向け IR セミナー参加のお知らせ |
| 12/25 | 1,738 | 1,800 | 1,720 | 1,793 | +3.76% | 19,200 | 70億3552万 | +8.01% |
| 12/24 | 1,724 | 1,729 | 1,718 | 1,728 | +0.64% | 5,100 | 67億8047万 | +4.73% |
| 12/23 | 1,724 | 1,732 | 1,710 | 1,717 | +0.76% | 3,500 | 67億3731万 | +4.57% |
| 12/22 | 1,750 | 1,750 | 1,700 | 1,704 | -1.05% | 6,300 | 66億8630万 | +4.28% |
| 12/19 | 1,777 | 1,777 | 1,722 | 1,722 | -2.16% | 10,500 | 67億5692万 | +5.9% |
| 12/18 | 1,705 | 1,777 | 1,666 | 1,760 | +5.71% | 28,000 | 69億603万 | +8.84% |
| 12/17 | 1,733 | 1,733 | 1,665 | 1,665 | -4.26% | 21,800 | 65億3326万 | +3.67% |
| 12/16 | 1,740 | 1,779 | 1,718 | 1,739 | +0.29% | 23,500 | 68億2363万 | +8.82% |
| 12/15 | 1,666 | 1,736 | 1,666 | 1,734 | +4.58% | 41,300 | 68億401万 | +9.19% |
| 12/12 | （IR情報）15:30 2025年11月度受注速報 |
| 12/12 | 1,642 | 1,658 | 1,637 | 1,658 | +0.97% | 6,400 | 65億580万 | +5.14% |
| 12/11 | 1,668 | 1,668 | 1,600 | 1,642 | -1.97% | 5,600 | 64億4301万 | +4.59% |
| 12/10 | 1,605 | 1,675 | 1,605 | 1,675 | +4.49% | 10,400 | 65億7250万 | +7.17% |
| 12/09 | 1,672 | 1,674 | 1,603 | 1,603 | -4.18% | 8,400 | 62億8998万 | +3.02% |
| 12/08 | 1,573 | 1,674 | 1,573 | 1,673 | +4.5% | 6,500 | 65億6465万 | +7.87% |
| 12/05 | 1,562 | 1,678 | 1,562 | 1,601 | +1.65% | 3,100 | 62億8213万 | +3.62% |
| 12/04 | 1,554 | 1,617 | 1,551 | 1,575 | +1.35% | 4,700 | 61億8011万 | +2.14% |
| 12/03 | 1,571 | 1,574 | 1,535 | 1,554 | -1.08% | 5,200 | 60億9771万 | +0.91% |
| 12/02 | 1,581 | 1,588 | 1,560 | 1,571 | -1.07% | 4,000 | 61億6442万 | +1.95% |
| 12/01 | 1,705 | 1,711 | 1,588 | 1,588 | -6.86% | 14,400 | 62億3112万 | +3.18% |
| 11/28 | 1,640 | 1,713 | 1,638 | 1,705 | +4.09% | 13,600 | 66億9022万 | +10.93% |
| 11/27 | 1,627 | 1,651 | 1,627 | 1,638 | +1.42% | 5,200 | 64億2732万 | +7.13% |
| 11/26 | 1,647 | 1,647 | 1,602 | 1,615 | -2.06% | 6,800 | 63億3707万 | +5.97% |
| 11/25 | 1,670 | 1,670 | 1,590 | 1,649 | +3.71% | 14,700 | 64億7048万 | +8.42% |
| 11/21 | 1,575 | 1,608 | 1,535 | 1,590 | -0.69% | 7,500 | 62億3897万 | +5.02% |
| 11/20 | 1,551 | 1,649 | 1,551 | 1,601 | +4.44% | 30,900 | 62億8213万 | +5.89% |
| 11/19 | 1,542 | 1,560 | 1,533 | 1,533 | -0.45% | 9,100 | 60億1531万 | +1.73% |
| 11/18 | 1,519 | 1,540 | 1,510 | 1,540 | +1.38% | 10,200 | 60億4278万 | +2.05% |
| 11/17 | 1,520 | 1,520 | 1,498 | 1,519 | +1.33% | 8,100 | 59億6038万 | +0.66% |
| 11/14 | （IR情報）15:30 2025年10月度受注速報 |
| 11/14 | 1,505 | 1,520 | 1,496 | 1,499 | -0.13% | 5,700 | 58億8190万 | -0.73% |
| 11/13 | 1,487 | 1,504 | 1,471 | 1,501 | +0.94% | 3,000 | 58億8975万 | -0.79% |
| 11/12 | 1,463 | 1,487 | 1,463 | 1,487 | +1.36% | 1,700 | 58億3481万 | -1.91% |
| 11/11 | 1,472 | 1,479 | 1,464 | 1,467 | -0.34% | 1,800 | 57億5633万 | -3.61% |
| 11/10 | 1,467 | 1,491 | 1,467 | 1,472 | -0.61% | 2,300 | 57億7595万 | -3.73% |
| 11/07 | 1,480 | 1,504 | 1,461 | 1,481 | +0.07% | 4,200 | 58億1127万 | -3.39% |
| 11/06 | 1,467 | 1,500 | 1,467 | 1,480 | +1.3% | 4,200 | 58億734万 | -3.58% |
| 11/05 | 1,482 | 1,506 | 1,451 | 1,461 | -1.75% | 9,800 | 57億3279万 | -5.07% |
| 11/04 | 1,523 | 1,523 | 1,474 | 1,487 | -0.6% | 5,600 | 58億3481万 | -3.94% |
| 10/31 | 1,509 | 1,526 | 1,460 | 1,496 | -0.86% | 6,500 | 58億7013万 | -3.67% |
| 10/30 | 1,524 | 1,524 | 1,455 | 1,509 | -0.98% | 14,300 | 59億2114万 | -3.02% |
| 10/29 | 1,530 | 1,530 | 1,475 | 1,524 | -0.07% | 6,800 | 59億8000万 | -1.99% |
| 10/28 | 1,566 | 1,566 | 1,525 | 1,525 | -3.3% | 4,800 | 59億8392万 | -1.99% |
| 10/27 | 1,580 | 1,590 | 1,550 | 1,577 | +2.4% | 8,700 | 61億8796万 | +1.68% |
| 10/24 | （IR情報）15:30 2026年５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 |
| 10/24 | 1,545 | 1,595 | 1,531 | 1,540 | +0.26% | 8,800 | 60億4278万 | -0.26% |
| 10/23 | （IR情報）15:30 2026年5月期第1四半期決算説明動画掲載のお知らせ |
| 10/23 | 1,496 | 1,536 | 1,490 | 1,536 | +2.67% | 5,400 | 60億2708万 | -0.13% |
| 10/22 | 1,519 | 1,535 | 1,485 | 1,496 | -1.51% | 6,800 | 58億7013万 | -2.22% |
| 10/21 | 1,506 | 1,527 | 1,486 | 1,519 | -1.56% | 10,100 | 59億6038万 | -0.26% |
| 10/20 | 1,476 | 1,582 | 1,455 | 1,543 | +5.4% | 23,700 | 60億3829万 | +1.85% |
| 10/20 | （空売り報告）モルガン・スタンレーMUFG証券 18,500株（0.47%）-0.06%義務消失 |
| 10/17 | 1,545 | 1,545 | 1,424 | 1,464 | -4.75% | 12,100 | 57億2914万 | -2.92% |
| 10/16 | 1,423 | 1,577 | 1,413 | 1,537 | +3.64% | 35,500 | 60億1481万 | +2.19% |
| 10/15 | （IR情報）15:30 2026年5月期第1四半期決算説明資料 |
| 10/15 | （IR情報）15:30 2026年5月期第1四半期決算短信〔日本基準〕(連結) |
| 10/15 | 1,600 | 1,600 | 1,479 | 1,483 | -6.49% | 55,800 | 58億349万 | -0.94% |
| 10/15 | （空売り報告）モルガン・スタンレーMUFG証券 20,800株（0.53%）再IN |
| 10/14 | 1,501 | 1,586 | 1,484 | 1,586 | +4.07% | 16,600 | 62億656万 | +6.3% |
| 10/10 | 1,549 | 1,556 | 1,492 | 1,524 | -1.61% | 13,600 | 59億6394万 | +2.83% |
| 10/09 | 1,580 | 1,580 | 1,548 | 1,549 | -2.33% | 8,300 | 60億6177万 | +5.09% |
| 10/08 | 1,572 | 1,590 | 1,556 | 1,586 | +0.89% | 11,800 | 62億656万 | +8.26% |
| 10/07 | 1,606 | 1,611 | 1,552 | 1,572 | -3.44% | 18,200 | 61億5178万 | +8.04% |
| 10/03 | （IR情報）15:30 【ロゴスホールディングス】個人投資家向け IR セミナー参加のお知らせ |
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。
