| 2026 |
| 09/25 | 3,280 | 3,280 | 3,230 | 3,230 | -1.52% | 3,700 | - | -3.55% |
| 09/24 | 3,300 | 3,300 | 3,260 | 3,280 | -0.3% | 5,200 | - | -2.15% |
| 09/18 | 3,290 | 3,290 | 3,290 | 3,290 | +0.3% | 100 | - | -1.94% |
| 09/17 | 16:00 2026年７月期決算説明「ログミーFinance 書き起こし」公開のお知らせ |
| 09/17 | 3,310 | 3,310 | 3,260 | 3,280 | -0.91% | 1,500 | - | -2.26% |
| 09/16 | 3,265 | 3,315 | 3,260 | 3,310 | +0.76% | 1,700 | - | -1.46% |
| 09/15 | 3,285 | 3,300 | 3,260 | 3,285 | -0.45% | 13,400 | - | -2.26% |
| 09/14 | 3,310 | 3,320 | 3,270 | 3,300 | -1.49% | 17,100 | - | -1.84% |
| 09/11 | 14:00 創業者特別功労加算金の贈呈に伴う特別損失発生に関するお知らせ |
| 09/11 | 14:00 2026年7月期決算補足説明資料 |
| 09/11 | 14:00 2026年7月期決算短信〔日本基準〕(非連結) |
| 09/11 | 14:00 代表取締役の異動(退任)に関するお知らせ |
| 09/11 | 3,415 | 3,435 | 3,245 | 3,350 | -2.05% | 17,000 | - | -0.36% |
| 09/10 | 3,425 | 3,425 | 3,395 | 3,420 | +0.15% | 4,800 | - | +1.76% |
| 09/09 | 3,370 | 3,420 | 3,370 | 3,415 | +0.59% | 3,200 | - | +1.73% |
| 09/08 | 3,390 | 3,395 | 3,375 | 3,395 | +0.59% | 1,400 | - | +1.31% |
| 09/07 | 3,405 | 3,405 | 3,375 | 3,375 | -0.15% | 2,500 | - | +0.87% |
| 09/04 | 3,385 | 3,385 | 3,370 | 3,380 | +0.45% | 700 | - | +1.11% |
| 09/03 | 3,365 | 3,370 | 3,365 | 3,365 | 0% | 1,100 | - | +0.69% |
| 09/02 | 3,400 | 3,400 | 3,365 | 3,365 | -1.32% | 1,400 | - | +0.09% |
| 09/01 | 3,355 | 3,415 | 3,355 | 3,410 | +1.64% | 4,400 | - | +0.83% |
| 08/31 | 3,355 | 3,360 | 3,350 | 3,355 | -0.89% | 1,600 | - | -1.32% |
| 08/28 | 3,385 | 3,385 | 3,365 | 3,385 | +0.3% | 900 | - | -0.94% |
| 08/27 | 3,370 | 3,375 | 3,350 | 3,375 | -0.3% | 1,000 | - | -1.69% |
| 08/26 | 3,360 | 3,385 | 3,360 | 3,385 | +0.74% | 2,100 | - | -1.86% |
| 08/25 | 3,360 | 3,370 | 3,355 | 3,360 | 0% | 1,400 | - | -2.97% |
| 08/24 | 3,355 | 3,380 | 3,335 | 3,360 | -0.3% | 1,700 | - | -3.34% |
| 08/21 | 3,315 | 3,380 | 3,315 | 3,370 | +0.9% | 2,400 | - | -3.41% |
| 08/20 | 3,340 | 3,340 | 3,285 | 3,340 | -0.15% | 3,000 | - | -4.6% |
| 08/19 | 3,295 | 3,345 | 3,295 | 3,345 | +0.9% | 1,400 | - | -4.81% |
| 08/18 | 3,310 | 3,345 | 3,310 | 3,315 | -0.9% | 2,200 | - | -6.09% |
| 08/17 | 3,350 | 3,350 | 3,310 | 3,345 | +0.75% | 13,400 | - | -5.72% |
| 08/14 | 3,350 | 3,385 | 3,320 | 3,320 | -0.9% | 4,300 | - | -6.9% |
| 08/13 | 3,355 | 3,355 | 3,320 | 3,350 | 0% | 1,200 | - | -6.56% |
| 08/12 | 3,330 | 3,355 | 3,325 | 3,350 | +0.6% | 700 | - | -6.97% |
| 08/10 | 3,325 | 3,330 | 3,280 | 3,330 | +1.22% | 16,200 | - | -7.93% |
| 08/07 | 3,315 | 3,330 | 3,290 | 3,290 | -0.75% | 4,400 | - | -9.47% |
| 08/06 | 3,335 | 3,400 | 3,315 | 3,315 | -0.6% | 13,400 | - | -9.2% |
| 08/05 | 3,285 | 3,355 | 3,285 | 3,335 | +1.99% | 25,100 | - | -9.03% |
| 08/04 | 3,305 | 3,375 | 3,250 | 3,270 | 0% | 12,300 | - | -11.12% |
| 08/03 | 3,300 | 3,320 | 3,170 | 3,270 | -0.91% | 19,300 | - | -11.38% |
| 07/31 | 3,370 | 3,370 | 3,300 | 3,300 | -1.49% | 11,500 | - | -10.71% |
| 07/30 | 3,550 | 3,550 | 3,300 | 3,350 | -13.44% | 36,800 | - | -9.48% |
| 07/29 | 3,830 | 3,900 | 3,830 | 3,870 | +0.39% | 11,500 | - | +4.51% |
| 07/28 | 3,845 | 3,900 | 3,830 | 3,855 | +0.13% | 7,400 | - | +4.61% |
| 07/27 | 3,795 | 3,935 | 3,795 | 3,850 | +1.45% | 7,900 | - | +4.9% |
| 07/24 | 3,780 | 3,895 | 3,770 | 3,795 | +0.26% | 5,500 | - | +3.77% |
| 07/23 | 3,780 | 3,890 | 3,780 | 3,785 | +0.13% | 5,900 | - | +3.78% |
| 07/22 | 3,705 | 3,825 | 3,705 | 3,780 | +1.34% | 5,500 | - | +3.96% |
| 07/21 | 3,690 | 3,730 | 3,690 | 3,730 | +1.08% | 5,600 | - | +2.98% |
| 07/17 | 3,740 | 3,740 | 3,605 | 3,690 | +0.41% | 5,600 | - | +2.3% |
| 07/16 | 3,660 | 3,745 | 3,660 | 3,675 | 0% | 1,800 | - | +2.4% |
| 07/15 | 3,655 | 3,795 | 3,655 | 3,675 | +0.68% | 7,200 | - | +2.6% |
| 07/14 | 3,760 | 3,765 | 3,610 | 3,650 | -3.05% | 9,700 | - | +2.18% |
| 07/13 | 3,780 | 3,845 | 3,765 | 3,765 | 0% | 4,600 | - | +5.64% |
| 07/10 | 3,770 | 3,785 | 3,750 | 3,765 | -0.66% | 3,100 | - | +6.03% |
| 07/09 | 3,765 | 3,815 | 3,765 | 3,790 | 0% | 2,600 | - | +7.24% |
| 07/08 | 3,730 | 3,790 | 3,730 | 3,790 | +1.34% | 2,600 | - | +7.85% |
| 07/07 | 3,760 | 3,800 | 3,735 | 3,740 | -0.53% | 4,400 | - | +6.95% |
| 07/06 | 3,735 | 3,790 | 3,730 | 3,760 | 0% | 6,700 | - | +8.05% |
| 07/03 | 3,665 | 3,765 | 3,665 | 3,760 | +1.08% | 3,200 | - | +8.45% |
| 07/02 | 3,695 | 3,720 | 3,695 | 3,720 | +1.36% | 2,700 | - | +7.55% |
| 07/01 | 3,610 | 3,670 | 3,610 | 3,670 | +0.27% | 1,700 | - | +6.25% |
| 06/30 | 3,615 | 3,685 | 3,550 | 3,660 | +3.1% | 3,100 | - | +5.96% |
| 06/29 | 3,470 | 3,670 | 3,470 | 3,550 | +3.65% | 9,200 | - | +2.96% |
| 06/26 | 3,415 | 3,425 | 3,415 | 3,425 | +0.29% | 1,800 | - | -0.72% |
| 06/25 | 3,400 | 3,420 | 3,295 | 3,415 | +0.15% | 3,300 | - | -1.19% |
| 06/24 | 3,420 | 3,420 | 3,410 | 3,410 | -0.29% | 300 | - | -1.56% |
| 06/23 | 3,450 | 3,480 | 3,410 | 3,420 | -1.72% | 2,100 | - | -1.47% |
| 06/22 | 3,510 | 3,510 | 3,430 | 3,480 | -1.28% | 2,600 | - | 0% |
| 06/19 | 3,540 | 3,540 | 3,485 | 3,525 | -0.56% | 2,300 | - | +1.12% |
| 06/18 | 3,510 | 3,545 | 3,490 | 3,545 | +0.85% | 2,200 | - | +1.58% |
| 06/17 | 3,440 | 3,565 | 3,435 | 3,515 | +2.78% | 3,500 | - | +0.51% |
| 06/16 | 3,335 | 3,430 | 3,335 | 3,420 | +2.09% | 4,000 | - | -2.43% |
| 06/15 | 3,240 | 3,355 | 3,230 | 3,350 | +2.76% | 11,800 | - | -4.61% |
| 06/12 | 14:00 2026年7月期第3四半期決算補足説明資料 |
| 06/12 | 14:00 2026年7月期第3四半期決算短信〔日本基準〕(非連結) |
| 06/12 | 14:00 2026年7月期業績予想の修正に関するお知らせ |
| 06/12 | 3,480 | 3,555 | 3,225 | 3,260 | -6.32% | 14,300 | - | -7.44% |
| 06/11 | 3,450 | 3,525 | 3,420 | 3,480 | +1.46% | 4,600 | - | -1.69% |
| 06/10 | 3,465 | 3,490 | 3,430 | 3,430 | -1.01% | 1,900 | - | -3.46% |
| 06/09 | 3,430 | 3,515 | 3,430 | 3,465 | +1.17% | 6,100 | - | -2.91% |
| 06/08 | 3,285 | 3,425 | 3,285 | 3,425 | +2.24% | 5,400 | - | -4.57% |
| 06/05 | 3,315 | 3,350 | 3,300 | 3,350 | +1.67% | 2,900 | - | -7.33% |
| 06/04 | 3,290 | 3,330 | 3,290 | 3,295 | -1.49% | 3,100 | - | -9.58% |
| 06/03 | 3,275 | 3,345 | 3,275 | 3,345 | +0.9% | 5,600 | - | -8.95% |
| 06/02 | 3,440 | 3,440 | 3,230 | 3,315 | -3.63% | 14,200 | - | -10.43% |
| 06/01 | 3,555 | 3,580 | 3,440 | 3,440 | -3.23% | 8,400 | - | -7.75% |
| 05/29 | 3,545 | 3,590 | 3,530 | 3,555 | -1.66% | 6,000 | - | -5.3% |
| 05/28 | 3,645 | 3,645 | 3,505 | 3,615 | -0.96% | 2,300 | - | -4.24% |
| 05/27 | 3,585 | 3,650 | 3,530 | 3,650 | +3.55% | 3,100 | - | -3.77% |
| 05/26 | 3,520 | 3,530 | 3,505 | 3,525 | -1.81% | 4,500 | - | -7.48% |
| 05/25 | 3,595 | 3,640 | 3,570 | 3,590 | +0.42% | 3,200 | - | -6.29% |
| 05/22 | 3,600 | 3,610 | 3,575 | 3,575 | -1.11% | 3,100 | - | -7.14% |
| 05/21 | 3,620 | 3,620 | 3,600 | 3,615 | +0.42% | 2,700 | - | -6.52% |
| 05/20 | 3,695 | 3,695 | 3,600 | 3,600 | -0.83% | 2,200 | - | -7.29% |
| 05/19 | 3,680 | 3,680 | 3,615 | 3,630 | -0.14% | 1,000 | - | -6.99% |
| 05/18 | 3,620 | 3,635 | 3,565 | 3,635 | +0.41% | 7,700 | - | -7.32% |
| 05/15 | 3,750 | 3,750 | 3,620 | 3,620 | -2.56% | 3,400 | - | -8.08% |
| 05/14 | 3,780 | 3,780 | 3,650 | 3,715 | 0% | 9,700 | - | -6.09% |
| 05/13 | 3,610 | 3,820 | 3,610 | 3,715 | +3.05% | 11,800 | - | -6.42% |
| 05/12 | 3,600 | 3,625 | 3,550 | 3,605 | +0.14% | 10,900 | - | -9.51% |
| 05/11 | 3,670 | 3,675 | 3,600 | 3,600 | -2.96% | 7,700 | - | -10.02% |
| 05/08 | 3,820 | 3,820 | 3,655 | 3,710 | -2.24% | 9,900 | - | -7.55% |
| 05/07 | 3,865 | 3,865 | 3,730 | 3,795 | -1.43% | 15,000 | - | -5.69% |
| 05/01 | 3,975 | 3,975 | 3,850 | 3,850 | -2.65% | 9,100 | - | -4.58% |
| 04/30 | 4,075 | 4,075 | 3,920 | 3,955 | -3.06% | 8,800 | - | -2.15% |
| 04/28 | 4,080 | 4,080 | 4,080 | 4,080 | 0% | 200 | - | +0.77% |
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。
