| 2026 |
| 04/23 | 540 | 623 | 535 | 570 | +2.33% | 2,885,000 | 100億712万 | +18.26% |
| 04/22 | 646 | 646 | 541 | 557 | +2.01% | 1,730,800 | 97億7889万 | +18.01% |
| 04/21 | 546 | 546 | 546 | 546 | +17.17% | 64,900 | 95億8577万 | +17.93% |
| 04/20 | 492 | 495 | 465 | 466 | -4.9% | 296,000 | 81億8126万 | +2.87% |
| 04/17 | 516 | 518 | 489 | 490 | -4.85% | 500,700 | 86億261万 | +9.62% |
| 04/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 107,600株（0.61%）+0.11% |
| 04/16 | 530 | 545 | 505 | 515 | -3.92% | 1,223,700 | 90億4152万 | +17.05% |
| 04/15 | 497 | 558 | 492 | 536 | +12.13% | 2,076,400 | 94億1020万 | +24.07% |
| 04/14 | 495 | 506 | 463 | 478 | -1.65% | 799,100 | 83億9194万 | +12.74% |
| 04/13 | 485 | 513 | 471 | 486 | +7.28% | 2,159,300 | 85億3239万 | +16.55% |
| 04/13 | （空売り報告）モルガン・スタンレーMUFG証券 87,000株（0.49%）-0.04%義務消失 |
| 04/10 | 489 | 492 | 451 | 453 | -6.98% | 580,700 | 79億5303万 | +10.22% |
| 04/10 | （空売り報告）モルガン・スタンレーMUFG証券 94,200株（0.53%）再IN |
| 04/09 | 460 | 530 | 460 | 487 | +7.74% | 2,851,300 | 85億4994万 | +20.25% |
| 04/08 | 458 | 472 | 439 | 452 | -7.76% | 680,400 | 79億3547万 | +13.57% |
| 04/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 89,300株（0.5%）再IN |
| 04/07 | （IR情報）14:00 2025年12月期決算説明会 ログミーファイナンス書き起こし記事公開のお知らせ |
| 04/07 | 563 | 585 | 481 | 490 | -12.66% | 2,712,500 | 86億261万 | +24.68% |
| 04/06 | 550 | 657 | 550 | 561 | +0.18% | 5,172,900 | 98億4911万 | +44.96% |
| 04/03 | 604 | 675 | 545 | 560 | -7.28% | 4,684,000 | 98億3156万 | +47.76% |
| 04/03 | （空売り報告）モルガン・スタンレーMUFG証券 81,300株（0.46%）-0.41%義務消失 |
| 04/02 | （5%ルール）大平洋金属（32.16%） |
| 04/02 | 533 | 604 | 490 | 604 | +19.84% | 2,664,300 | 106億404万 | +63.24% |
| 04/02 | （空売り報告）モルガン・スタンレーMUFG証券 153,800株（0.87%）-0.25% |
| 04/01 | 450 | 543 | 440 | 504 | +0.8% | 2,748,200 | 88億4840万 | +40% |
| 04/01 | （空売り報告）Nomura International plc 49,800株（0.28%）-0.28%義務消失 |
| 04/01 | （空売り報告）モルガン・スタンレーMUFG証券 197,400株（1.12%）-0.21% |
| 03/31 | 565 | 594 | 470 | 500 | -0.99% | 5,043,800 | 87億7818万 | +41.64% |
| 03/31 | （空売り報告）モルガン・スタンレーMUFG証券 235,200株（1.33%）新規 |
| 03/30 | 497 | 505 | 476 | 505 | +18.82% | 891,400 | 88億6596万 | +45.53% |
| 03/27 | 475 | 521 | 418 | 425 | -3.63% | 5,521,700 | 74億6145万 | +24.63% |
| 03/27 | （空売り報告）Nomura International plc 100,000株（0.56%）-0.21% |
| 03/26 | （IR情報）16:00 公益財団法人財務会計基準機構への加入状況等に関するお知らせ |
| 03/26 | （IR情報）16:00 支配株主等に関する事項について |
| 03/26 | 365 | 441 | 353 | 441 | +22.16% | 1,736,700 | 77億4235万 | +30.47% |
| 03/26 | （空売り報告）Nomura International plc 135,600株（0.77%）+0.16% |
| 03/25 | 363 | 375 | 348 | 361 | +0.84% | 487,900 | 63億3784万 | +8.08% |
| 03/25 | （空売り報告）Nomura International plc 108,500株（0.61%）+0.11% |
| 03/24 | （IR情報）11:00 定款の一部変更に関するお知らせ |
| 03/24 | 355 | 415 | 343 | 358 | -2.45% | 1,736,000 | 62億8517万 | +7.51% |
| 03/24 | （空売り報告）Nomura International plc 87,900株（0.5%）-0.21% |
| 03/23 | 325 | 407 | 325 | 367 | +11.89% | 4,901,700 | 64億4318万 | +10.21% |
| 03/23 | （空売り報告）Nomura International plc 124,700株（0.71%）新規 |
| 03/19 | 343 | 386 | 320 | 328 | -2.38% | 516,300 | 57億5848万 | -1.5% |
| 03/18 | 320 | 336 | 319 | 336 | +5.99% | 30,500 | 58億9893万 | +0.6% |
| 03/17 | 317 | 320 | 315 | 317 | 0% | 9,300 | 55億6536万 | -5.65% |
| 03/16 | 314 | 319 | 311 | 317 | +1.6% | 19,800 | 55億6536万 | -5.93% |
| 03/13 | 312 | 315 | 310 | 312 | +0.32% | 15,300 | 54億7758万 | -7.96% |
| 03/12 | 320 | 321 | 311 | 311 | -2.81% | 33,900 | 54億6002万 | -8.8% |
| 03/11 | （IR情報）17:00 2026年事業計画および成長可能性に関する事項 |
| 03/11 | 326 | 327 | 320 | 320 | -3.03% | 26,800 | 56億1803万 | -6.71% |
| 03/10 | 309 | 335 | 307 | 330 | +8.55% | 53,100 | 57億9359万 | -4.35% |
| 03/09 | 318 | 318 | 295 | 304 | -5.59% | 58,200 | 53億3713万 | -12.39% |
| 03/06 | 316 | 327 | 316 | 322 | +2.22% | 25,500 | 56億5314万 | -8.26% |
| 03/05 | 315 | 327 | 310 | 315 | +2.61% | 65,300 | 55億3025万 | -10.51% |
| 03/04 | 310 | 316 | 300 | 307 | -6.69% | 53,500 | 53億8980万 | -13.28% |
| 03/03 | 344 | 346 | 329 | 329 | -5.46% | 26,700 | 57億7604万 | -7.84% |
| 03/02 | 350 | 350 | 339 | 348 | -0.57% | 36,400 | 61億961万 | -3.06% |
| 02/27 | （IR情報）17:00 公認会計士等の異動に関するお知らせ |
| 02/27 | 348 | 352 | 347 | 350 | +0.86% | 14,500 | 61億4472万 | -2.78% |
| 02/26 | 343 | 350 | 340 | 347 | +1.46% | 12,500 | 60億9205万 | -4.14% |
| 02/25 | 345 | 351 | 342 | 342 | -0.87% | 12,300 | 60億427万 | -6.04% |
| 02/24 | 338 | 348 | 334 | 345 | +2.07% | 42,100 | 60億5694万 | -6.5% |
| 02/20 | 352 | 352 | 338 | 338 | -3.43% | 25,400 | 59億3404万 | -9.87% |
| 02/19 | 355 | 355 | 350 | 350 | -1.41% | 14,900 | 61億4472万 | -7.41% |
| 02/18 | 343 | 362 | 343 | 355 | +3.5% | 57,000 | 62億3250万 | -5.84% |
| 02/17 | 339 | 351 | 338 | 343 | 0% | 40,800 | 60億2183万 | -8.78% |
| 02/16 | 342 | 349 | 341 | 343 | +0.29% | 26,600 | 60億2183万 | -8.53% |
| 02/13 | 369 | 369 | 337 | 342 | -8.8% | 67,200 | 60億427万 | -8.31% |
| 02/12 | （IR情報）16:00 2025年12月期決算短信補足資料 |
| 02/12 | （IR情報）16:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/12 | 364 | 378 | 364 | 375 | +3.31% | 36,700 | 65億8363万 | +0.81% |
| 02/10 | 359 | 367 | 354 | 363 | -0.82% | 26,300 | 63億7295万 | -1.63% |
| 02/09 | 362 | 376 | 348 | 366 | +5.78% | 68,700 | 64億2562万 | -0.27% |
| 02/06 | 341 | 356 | 333 | 346 | -5.21% | 102,700 | 60億7450万 | -4.95% |
| 02/05 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 02/05 | 370 | 370 | 357 | 365 | -1.35% | 41,500 | 64億807万 | +0.83% |
| 02/04 | 362 | 375 | 361 | 370 | +2.78% | 49,800 | 64億9585万 | +3.06% |
| 02/03 | 368 | 368 | 355 | 360 | -0.28% | 32,100 | 63億2028万 | +1.12% |
| 02/02 | 386 | 386 | 361 | 361 | -7.44% | 67,500 | 63億3784万 | +2.27% |
| 01/30 | 397 | 400 | 371 | 390 | -0.26% | 158,300 | 68億4698万 | +11.11% |
| 01/29 | 356 | 391 | 356 | 391 | +9.83% | 92,600 | 68億6453万 | +12.68% |
| 01/28 | 365 | 372 | 355 | 356 | -3.52% | 39,300 | 62億5006万 | +3.79% |
| 01/27 | 385 | 385 | 369 | 369 | -3.15% | 50,600 | 64億7829万 | +8.21% |
| 01/26 | 376 | 407 | 376 | 381 | +2.14% | 189,300 | 66億8897万 | +12.72% |
| 01/23 | 361 | 388 | 361 | 373 | +1.36% | 98,400 | 65億4852万 | +11.34% |
| 01/22 | 409 | 409 | 368 | 368 | -8.68% | 145,600 | 64億6074万 | +10.84% |
| 01/21 | 408 | 422 | 402 | 403 | -3.13% | 108,900 | 70億7521万 | +22.12% |
| 01/20 | （IR情報）14:00 京都府亀岡市に市内初の「MEGURU STATION(r)」誕生（１/25）～地域の人々が日常的につながる交流拠点～ |
| 01/20 | 453 | 453 | 415 | 416 | -11.11% | 267,600 | 73億344万 | +27.61% |
| 01/19 | 491 | 500 | 442 | 468 | -4.29% | 725,200 | 82億1637万 | +45.34% |
| 01/16 | 489 | 489 | 415 | 489 | +19.56% | 820,500 | 85億8506万 | +55.24% |
| 01/15 | 333 | 409 | 333 | 409 | +24.32% | 394,300 | 71億8055万 | +32.79% |
| 01/14 | 325 | 329 | 322 | 329 | +3.13% | 20,500 | 57億7604万 | +8.22% |
| 01/13 | 317 | 324 | 314 | 319 | +1.92% | 24,000 | 56億47万 | +4.93% |
| 01/09 | 314 | 315 | 310 | 313 | -0.32% | 14,500 | 54億9514万 | +2.96% |
| 01/08 | 305 | 316 | 305 | 314 | +1.95% | 19,500 | 55億1269万 | +3.29% |
| 01/07 | 309 | 313 | 302 | 308 | +2.33% | 22,100 | 54億735万 | +1.32% |
| 01/06 | 312 | 312 | 297 | 301 | -1.95% | 20,200 | 52億8446万 | -0.99% |
| 01/05 | 296 | 312 | 295 | 307 | +4.42% | 39,800 | 53億8980万 | +0.66% |
| 2025 |
| 12/30 | 294 | 295 | 291 | 294 | +0.68% | 7,200 | 51億6156万 | -3.61% |
| 12/29 | 294 | 294 | 291 | 292 | -0.68% | 15,600 | 51億2645万 | -4.26% |
| 12/26 | 298 | 298 | 291 | 294 | +0.34% | 28,300 | 51億6156万 | -3.92% |
| 12/25 | 291 | 299 | 288 | 293 | +0.69% | 40,700 | 51億4401万 | -4.56% |
| 12/24 | 296 | 296 | 291 | 291 | -1.36% | 17,100 | 51億890万 | -5.21% |
| 12/23 | 291 | 296 | 291 | 295 | +0.68% | 18,600 | 51億7912万 | -4.22% |
| 12/22 | 300 | 303 | 291 | 293 | -2.01% | 22,900 | 51億4401万 | -5.18% |
| 12/19 | 300 | 302 | 299 | 299 | 0% | 13,700 | 52億4935万 | -3.55% |
| 12/18 | 302 | 302 | 299 | 299 | -0.99% | 9,100 | 52億4935万 | -3.86% |
| 12/17 | 302 | 303 | 300 | 302 | 0% | 11,700 | 53億202万 | -3.21% |
| 12/16 | 306 | 306 | 302 | 302 | -1.63% | 7,700 | 53億202万 | -3.51% |
| 12/15 | 305 | 307 | 302 | 307 | 0% | 7,700 | 53億8980万 | -2.23% |
| 12/12 | 310 | 310 | 304 | 307 | -0.97% | 11,000 | 53億8980万 | -2.23% |
| 12/11 | 309 | 310 | 307 | 310 | 0% | 1,400 | 54億4247万 | -1.27% |
| 12/10 | 310 | 312 | 306 | 310 | 0% | 4,400 | 54億4247万 | -1.59% |
| 12/09 | 310 | 310 | 306 | 310 | 0% | 3,700 | 54億4247万 | -1.59% |
| 12/08 | 311 | 312 | 305 | 310 | -0.32% | 7,000 | 54億4247万 | -1.59% |
| 12/05 | 313 | 313 | 308 | 311 | 0% | 3,700 | 54億6002万 | -1.58% |
| 12/04 | 318 | 318 | 310 | 311 | -1.89% | 4,500 | 54億6002万 | -1.89% |
| 12/03 | 314 | 318 | 310 | 317 | +0.96% | 6,700 | 55億6536万 | -0.31% |
| 12/02 | 319 | 319 | 314 | 314 | -1.88% | 4,400 | 55億1269万 | -1.57% |
| 12/01 | 319 | 320 | 315 | 320 | +0.31% | 3,800 | 56億1803万 | 0% |
| 11/28 | 317 | 320 | 313 | 319 | +2.24% | 11,300 | 56億47万 | -0.31% |
| 11/27 | 308 | 312 | 308 | 312 | +0.32% | 7,100 | 54億7758万 | -2.8% |
| 11/26 | 310 | 311 | 308 | 311 | +1.3% | 6,000 | 54億6002万 | -3.42% |
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。
