| 2026 |
| 06/03 | 1,534 | 1,557 | 1,520 | 1,556 | +1.9% | 39,500 | 236億6006万 | -5.12% |
| 06/02 | 1,580 | 1,580 | 1,526 | 1,527 | -3.54% | 83,200 | 232億1909万 | -7.29% |
| 06/01 | 1,624 | 1,624 | 1,583 | 1,583 | -2.52% | 53,200 | 240億7061万 | -4.35% |
| 05/29 | 1,634 | 1,637 | 1,624 | 1,624 | -0.37% | 12,100 | 246億9405万 | -2.29% |
| 05/28 | 1,627 | 1,646 | 1,627 | 1,630 | -0.49% | 18,400 | 247億8528万 | -2.28% |
| 05/27 | 1,638 | 1,643 | 1,625 | 1,638 | +0.61% | 20,600 | 249億693万 | -2.15% |
| 05/26 | 1,623 | 1,635 | 1,612 | 1,628 | -0.06% | 15,000 | 247億5487万 | -3.04% |
| 05/25 | 1,633 | 1,647 | 1,615 | 1,629 | 0% | 40,900 | 247億7008万 | -3.27% |
| 05/22 | （IR情報）15:40 剰余金の配当(期末配当)に関するお知らせ |
| 05/22 | 1,639 | 1,639 | 1,616 | 1,629 | +0.12% | 11,900 | 247億7008万 | -3.55% |
| 05/21 | 1,633 | 1,639 | 1,620 | 1,627 | +0.12% | 18,500 | 247億3966万 | -3.96% |
| 05/20 | 1,620 | 1,630 | 1,614 | 1,625 | +0.31% | 36,800 | 247億925万 | -4.36% |
| 05/19 | 1,602 | 1,630 | 1,602 | 1,620 | +1.38% | 22,800 | 246億3322万 | -4.99% |
| 05/18 | 1,620 | 1,631 | 1,595 | 1,598 | -1.96% | 40,700 | 242億9870万 | -6.66% |
| 05/15 | （IR情報）11:30 2026年３月期決算説明動画及び「ログミーFinance 書き起こし」記事公開のお知らせ |
| 05/15 | 1,616 | 1,632 | 1,616 | 1,630 | +0.87% | 25,700 | 247億8528万 | -5.18% |
| 05/14 | 1,620 | 1,624 | 1,588 | 1,616 | +0.37% | 55,100 | 245億7240万 | -6.32% |
| 05/14 | （空売り報告）Nomura International plc 110,511株（0.72%）+0.12% |
| 05/13 | （5%ルール）メルコグループ（31.94%）牧寛之（13.93%）牧文（0.28%） |
| 05/13 | 1,652 | 1,652 | 1,607 | 1,610 | -3.59% | 91,000 | 244億8117万 | -7.1% |
| 05/12 | （IR情報）15:40 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 05/12 | （IR情報）15:40 2026年3月期決算説明資料 |
| 05/12 | （IR情報）15:40 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 1,690 | 1,698 | 1,668 | 1,670 | -0.42% | 40,100 | 253億9351万 | -4.02% |
| 05/11 | 1,665 | 1,689 | 1,660 | 1,677 | +0.9% | 32,200 | 254億9995万 | -3.95% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 100,047株（0.65%）-0.17% |
| 05/08 | 1,680 | 1,699 | 1,656 | 1,662 | -1.48% | 56,200 | 252億7186万 | -5.08% |
| 05/08 | （空売り報告）Barclays Capital Securities Ltd 124,747株（0.82%）+0.11% |
| 05/07 | 1,704 | 1,708 | 1,687 | 1,687 | -0.47% | 23,000 | 256億5201万 | -3.98% |
| 05/01 | 1,705 | 1,713 | 1,691 | 1,695 | -0.59% | 24,100 | 257億7365万 | -3.97% |
| 04/30 | 1,724 | 1,724 | 1,703 | 1,705 | -1.16% | 21,600 | 259億2571万 | -3.84% |
| 04/28 | 1,707 | 1,725 | 1,699 | 1,725 | +1.23% | 30,000 | 262億2982万 | -3.14% |
| 04/27 | 1,720 | 1,725 | 1,700 | 1,704 | -0.64% | 26,700 | 259億1050万 | -4.59% |
| 04/24 | 1,749 | 1,749 | 1,715 | 1,715 | -0.81% | 16,200 | 260億7777万 | -4.3% |
| 04/23 | 1,726 | 1,730 | 1,718 | 1,729 | +0.06% | 21,700 | 262億9065万 | -3.94% |
| 04/22 | 1,753 | 1,763 | 1,727 | 1,728 | -1.54% | 24,200 | 262億7544万 | -4.37% |
| 04/22 | （空売り報告）Barclays Capital Securities Ltd 108,647株（0.71%）+0.1% |
| 04/21 | 1,777 | 1,783 | 1,755 | 1,755 | -1.24% | 17,200 | 266億8599万 | -3.25% |
| 04/20 | 1,765 | 1,778 | 1,765 | 1,777 | +0.74% | 12,700 | 270億2052万 | -2.31% |
| 04/17 | 1,756 | 1,778 | 1,756 | 1,764 | +0.28% | 9,300 | 268億2284万 | -3.24% |
| 04/16 | 1,753 | 1,772 | 1,753 | 1,759 | -0.06% | 11,100 | 267億4682万 | -3.72% |
| 04/15 | 1,750 | 1,775 | 1,750 | 1,760 | +0.63% | 21,800 | 267億6202万 | -3.98% |
| 04/14 | （自社株買い）取締役会(2026年1月9日)での決議状況(取得期間2026年1月13日～2026年3月31日) |
| 04/14 | 1,759 | 1,770 | 1,746 | 1,749 | -0.57% | 22,500 | 265億9476万 | -4.89% |
| 04/14 | （空売り報告）Barclays Capital Securities Ltd 93,947株（0.61%）+0.1% |
| 04/13 | 1,752 | 1,765 | 1,751 | 1,759 | +0.23% | 14,100 | 267億4682万 | -4.61% |
| 04/10 | 1,770 | 1,779 | 1,751 | 1,755 | -1.02% | 24,200 | 266億8599万 | -5.08% |
| 04/09 | 1,803 | 1,803 | 1,773 | 1,773 | -0.78% | 20,300 | 269億5970万 | -4.37% |
| 04/08 | 1,798 | 1,799 | 1,781 | 1,787 | +0.51% | 19,500 | 271億7258万 | -3.82% |
| 04/07 | 1,785 | 1,801 | 1,775 | 1,778 | -0.17% | 13,400 | 270億3572万 | -4.61% |
| 04/06 | 1,806 | 1,815 | 1,781 | 1,781 | -1.66% | 16,000 | 270億8134万 | -4.81% |
| 04/03 | 1,804 | 1,832 | 1,804 | 1,811 | +0.5% | 10,100 | 275億3751万 | -3.62% |
| 04/02 | 1,861 | 1,861 | 1,802 | 1,802 | -1.15% | 18,200 | 274億66万 | -4.4% |
| 04/01 | 1,818 | 1,828 | 1,801 | 1,823 | +1.22% | 20,800 | 277億1998万 | -3.54% |
| 03/31 | 1,793 | 1,823 | 1,789 | 1,801 | +0.5% | 15,200 | 273億8546万 | -4.96% |
| 03/30 | 1,728 | 1,802 | 1,725 | 1,792 | -6.03% | 59,300 | 272億4860万 | -5.68% |
| 03/30 | （空売り報告）Barclays Capital Securities Ltd 78,747株（0.51%）新規 |
| 03/27 | 1,892 | 1,908 | 1,887 | 1,907 | +0.79% | 32,400 | 289億9726万 | +0.1% |
| 03/26 | 1,898 | 1,900 | 1,877 | 1,892 | 0% | 17,500 | 287億6917万 | -0.68% |
| 03/26 | （空売り報告）Nomura International plc 91,782株（0.6%）+0.01% |
| 03/25 | 1,885 | 1,903 | 1,885 | 1,892 | +1.23% | 23,300 | 287億6917万 | -0.68% |
| 03/24 | 1,850 | 1,880 | 1,850 | 1,869 | +1.63% | 20,600 | 284億1944万 | -1.89% |
| 03/24 | （空売り報告）Nomura International plc 90,773株（0.59%）-0.02% |
| 03/23 | 1,888 | 1,888 | 1,839 | 1,839 | -4.52% | 40,000 | 279億6327万 | -3.52% |
| 03/23 | （空売り報告）Nomura International plc 93,060株（0.61%）+0.1% |
| 03/19 | 1,892 | 1,926 | 1,870 | 1,926 | +1% | 34,300 | 292億8617万 | +0.94% |
| 03/18 | 1,886 | 1,909 | 1,886 | 1,907 | +1.11% | 16,000 | 289億9726万 | +0.1% |
| 03/17 | 1,913 | 1,913 | 1,881 | 1,886 | -0.11% | 18,100 | 286億7794万 | -0.89% |
| 03/16 | （IR情報）15:40 取締役候補者の追加選任に関するお知らせ |
| 03/16 | 1,868 | 1,900 | 1,868 | 1,888 | +1.23% | 21,500 | 287億835万 | -0.68% |
| 03/13 | （自社株買い）取締役会(2026年1月9日)での決議状況(取得期間2026年1月13日～2026年3月31日) |
| 03/13 | 1,860 | 1,885 | 1,860 | 1,865 | -0.9% | 21,900 | 283億5862万 | -1.74% |
| 03/12 | 1,900 | 1,908 | 1,881 | 1,882 | -1.05% | 25,600 | 286億1712万 | -0.79% |
| 03/11 | 1,909 | 1,919 | 1,900 | 1,902 | -0.37% | 14,800 | 289億2123万 | +0.48% |
| 03/10 | 1,898 | 1,914 | 1,880 | 1,909 | +1.81% | 24,400 | 290億2767万 | +1.06% |
| 03/09 | （5%ルール）メルコグループ（31.94%） |
| 03/09 | 1,841 | 1,875 | 1,822 | 1,875 | -0.32% | 47,600 | 285億1068万 | -0.48% |
| 03/06 | 1,880 | 1,896 | 1,863 | 1,881 | -0.58% | 21,300 | 286億191万 | +0.11% |
| 03/05 | （5%ルール）メルコグループ（31.94%） |
| 03/05 | 1,896 | 1,927 | 1,885 | 1,892 | +1.94% | 26,100 | 287億6917万 | +0.91% |
| 03/04 | 1,901 | 1,910 | 1,838 | 1,856 | -4.18% | 53,400 | 282億2177万 | -0.75% |
| 03/03 | 1,965 | 1,973 | 1,925 | 1,937 | -1.42% | 52,900 | 294億5343万 | +3.75% |
| 03/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 72,972株（0.47%）-0.11%義務消失 |
| 03/02 | 1,966 | 1,980 | 1,952 | 1,965 | -0.51% | 30,800 | 298億7919万 | +5.59% |
| 03/02 | （空売り報告）Nomura International plc 77,747株（0.51%）再IN |
| 02/27 | 1,950 | 1,979 | 1,950 | 1,975 | +1.28% | 23,500 | 300億3125万 | +6.47% |
| 02/26 | 1,930 | 1,960 | 1,927 | 1,950 | +0.72% | 26,400 | 296億5110万 | +5.52% |
| 02/25 | 1,950 | 1,950 | 1,925 | 1,936 | -0.77% | 27,200 | 294億3822万 | +4.99% |
| 02/24 | 1,934 | 1,954 | 1,912 | 1,951 | +1.46% | 27,700 | 296億6631万 | +6.09% |
| 02/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 88,772株（0.58%）-0.1% |
| 02/20 | 1,926 | 1,934 | 1,904 | 1,923 | -0.05% | 23,400 | 292億4055万 | +4.97% |
| 02/19 | 1,898 | 1,925 | 1,886 | 1,924 | +1.37% | 32,600 | 292億5576万 | +5.37% |
| 02/18 | 1,899 | 1,906 | 1,891 | 1,898 | +0.32% | 15,100 | 288億6041万 | +4.29% |
| 02/17 | 1,900 | 1,909 | 1,883 | 1,892 | -0.42% | 26,600 | 287億6917万 | +4.24% |
| 02/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 104,372株（0.68%）-0.11% |
| 02/16 | 1,895 | 1,918 | 1,892 | 1,900 | +0.42% | 26,700 | 288億9082万 | +4.97% |
| 02/13 | （自社株買い）取締役会(2026年1月9日)での決議状況(取得期間2026年1月13日～2026年3月31日) |
| 02/13 | 1,895 | 1,901 | 1,875 | 1,892 | -0.16% | 39,000 | 287億6917万 | +4.82% |
| 02/12 | 1,890 | 1,914 | 1,868 | 1,895 | +2.27% | 72,900 | 288億1479万 | +5.34% |
| 02/10 | （IR情報）15:40 組織変更及び役員人事に関するお知らせ |
| 02/10 | （IR情報）15:40 自己株式の公開買付けの結果及び取得終了に関するお知らせ |
| 02/10 | （IR情報）15:40 2026年3月期第3四半期決算説明資料 |
| 02/10 | （IR情報）15:40 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 1,847 | 1,855 | 1,844 | 1,853 | +0.76% | 31,800 | 281億7615万 | +3.29% |
| 02/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 120,572株（0.79%）-0.09% |
| 02/09 | 1,835 | 1,850 | 1,830 | 1,839 | +0.22% | 22,900 | 279億6327万 | +2.79% |
| 02/06 | 1,835 | 1,838 | 1,818 | 1,835 | 0% | 17,200 | 279億245万 | +2.74% |
| 02/05 | 1,817 | 1,839 | 1,813 | 1,835 | +0.99% | 26,800 | 279億245万 | +2.92% |
| 02/04 | 1,792 | 1,818 | 1,790 | 1,817 | +1.4% | 20,600 | 276億2875万 | +2.08% |
| 02/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 134,972株（0.88%）-0.02% |
| 02/03 | 1,800 | 1,808 | 1,785 | 1,792 | -0.28% | 33,500 | 272億4860万 | +0.79% |
| 02/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 138,072株（0.9%）+0.01% |
| 02/02 | 1,790 | 1,816 | 1,782 | 1,797 | +0.79% | 23,800 | 273億2463万 | +1.18% |
| 01/30 | 1,775 | 1,783 | 1,762 | 1,783 | +0.79% | 22,000 | 271億1175万 | +0.45% |
| 01/29 | 1,763 | 1,778 | 1,753 | 1,769 | +0.28% | 30,700 | 268億9887万 | -0.23% |
| 01/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 136,672株（0.89%）-0.01% |
| 01/28 | 1,781 | 1,781 | 1,761 | 1,764 | -0.73% | 24,600 | 268億2284万 | -0.56% |
| 01/27 | 1,775 | 1,787 | 1,771 | 1,777 | -0.11% | 18,300 | 270億2052万 | +0.17% |
| 01/26 | 1,785 | 1,786 | 1,772 | 1,779 | -0.78% | 27,100 | 270億5093万 | +0.4% |
| 01/23 | 1,805 | 1,806 | 1,790 | 1,793 | -0.39% | 19,500 | 272億6381万 | +1.24% |
| 01/22 | 1,814 | 1,820 | 1,799 | 1,800 | -0.66% | 14,700 | 273億7025万 | +1.75% |
| 01/21 | 1,811 | 1,819 | 1,800 | 1,812 | -1.41% | 33,600 | 275億5272万 | +2.66% |
| 01/20 | 1,819 | 1,846 | 1,814 | 1,838 | +1.43% | 28,900 | 279億4807万 | +4.37% |
| 01/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 137,835株（0.9%）+0.07% |
| 01/19 | 1,791 | 1,823 | 1,784 | 1,812 | +1.57% | 41,900 | 275億5272万 | +3.13% |
| 01/16 | 1,765 | 1,785 | 1,762 | 1,784 | +0.9% | 21,700 | 271億2696万 | +1.65% |
| 01/15 | 1,770 | 1,777 | 1,762 | 1,768 | -0.11% | 23,000 | 268億8367万 | +0.8% |
| 01/14 | 1,772 | 1,783 | 1,761 | 1,770 | -1.12% | 44,300 | 269億1408万 | +1.03% |
| 01/13 | 1,784 | 1,811 | 1,782 | 1,790 | +1.42% | 72,200 | 272億1819万 | +2.23% |
| 01/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 126,335株（0.83%）+0.13% |
| 01/09 | （IR情報）15:40 自己株式の取得及び自己株式の公開買付けに関するお知らせ |
| 01/09 | 1,752 | 1,765 | 1,752 | 1,765 | +0.63% | 15,600 | 268億3805万 | +0.91% |
| 01/08 | 1,750 | 1,763 | 1,750 | 1,754 | +0.17% | 17,100 | 266億7079万 | +0.34% |
| 01/07 | 1,759 | 1,765 | 1,749 | 1,751 | -0.62% | 21,500 | 266億2517万 | +0.17% |
| 01/06 | 1,741 | 1,764 | 1,741 | 1,762 | +1.44% | 16,600 | 267億9243万 | +0.74% |
| 01/05 | 1,755 | 1,770 | 1,737 | 1,737 | -1.03% | 32,900 | 264億1229万 | -0.69% |
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。
