| 2026 |
| 06/23 | 355 | 356 | 349 | 350 | -1.13% | 21,000 | 29億780万 | -4.11% |
| 06/22 | 354 | 357 | 354 | 354 | -0.56% | 9,900 | 29億4103万 | -3.54% |
| 06/19 | 356 | 357 | 354 | 356 | +0.28% | 5,800 | 29億5764万 | -3.26% |
| 06/18 | 356 | 357 | 355 | 355 | -0.84% | 5,700 | 29億4934万 | -3.79% |
| 06/17 | 356 | 358 | 355 | 358 | +0.85% | 5,600 | 29億7426万 | -3.5% |
| 06/16 | 357 | 357 | 355 | 355 | -0.56% | 5,200 | 29億4934万 | -4.57% |
| 06/15 | 359 | 360 | 357 | 357 | 0% | 6,000 | 29億6595万 | -4.29% |
| 06/12 | 355 | 358 | 355 | 357 | +0.56% | 6,600 | 29億6595万 | -4.55% |
| 06/11 | 357 | 358 | 355 | 355 | -0.56% | 7,700 | 29億4934万 | -5.33% |
| 06/10 | 356 | 357 | 355 | 357 | +0.28% | 8,900 | 29億6595万 | -5.05% |
| 06/09 | 359 | 359 | 356 | 356 | -0.84% | 10,400 | 29億5764万 | -5.57% |
| 06/08 | 360 | 360 | 358 | 359 | -0.28% | 12,400 | 29億8257万 | -5.03% |
| 06/05 | 358 | 364 | 358 | 360 | -1.1% | 8,500 | 29億9088万 | -5.26% |
| 06/04 | （IR情報）10:30 2026年5月度連結月次情報のお知らせ |
| 06/04 | 360 | 364 | 357 | 364 | +1.39% | 9,700 | 30億2411万 | -4.46% |
| 06/03 | 360 | 364 | 357 | 359 | -1.1% | 26,000 | 29億8257万 | -5.77% |
| 06/02 | 368 | 368 | 363 | 363 | -1.89% | 16,700 | 30億1580万 | -4.97% |
| 06/01 | 373 | 373 | 369 | 370 | -0.8% | 23,400 | 30億7396万 | -3.39% |
| 05/29 | 374 | 375 | 371 | 373 | +0.27% | 17,200 | 30億9888万 | -2.86% |
| 05/28 | 370 | 376 | 370 | 372 | -1.85% | 78,400 | 30億9057万 | -3.38% |
| 05/27 | 384 | 385 | 379 | 379 | -1.56% | 130,500 | 31億4873万 | -1.81% |
| 05/26 | 387 | 387 | 385 | 385 | -0.26% | 20,700 | 31億9858万 | -0.52% |
| 05/25 | 387 | 388 | 385 | 386 | 0% | 33,200 | 32億688万 | -0.26% |
| 05/22 | 387 | 388 | 386 | 386 | +0.26% | 10,700 | 32億688万 | -0.26% |
| 05/21 | 387 | 388 | 385 | 385 | -0.26% | 17,500 | 31億9858万 | -0.52% |
| 05/20 | 388 | 388 | 384 | 386 | 0% | 14,300 | 32億688万 | -0.52% |
| 05/19 | 385 | 388 | 384 | 386 | +0.26% | 13,000 | 32億688万 | -0.52% |
| 05/18 | 385 | 386 | 384 | 385 | 0% | 14,600 | 31億9858万 | -0.77% |
| 05/15 | 385 | 386 | 384 | 385 | 0% | 15,300 | 31億9858万 | -0.77% |
| 05/14 | 385 | 386 | 383 | 385 | +0.26% | 13,900 | 31億9858万 | -1.03% |
| 05/13 | 385 | 385 | 384 | 384 | 0% | 11,700 | 31億9027万 | -1.29% |
| 05/12 | 385 | 385 | 383 | 384 | -0.26% | 15,800 | 31億9027万 | -1.29% |
| 05/11 | （IR情報）11:50 2026年4月度連結月次情報のお知らせ |
| 05/11 | 384 | 385 | 383 | 385 | +0.26% | 24,900 | 31億9858万 | -1.28% |
| 05/08 | 385 | 386 | 383 | 384 | -0.26% | 24,900 | 31億9027万 | -1.54% |
| 05/07 | 385 | 388 | 385 | 385 | 0% | 24,400 | 31億9858万 | -1.28% |
| 05/01 | 388 | 392 | 385 | 385 | -0.26% | 21,600 | 31億9858万 | -1.28% |
| 04/30 | 387 | 390 | 385 | 386 | -0.26% | 18,600 | 32億688万 | -1.03% |
| 04/28 | 386 | 387 | 383 | 387 | +0.78% | 7,400 | 32億1519万 | -0.77% |
| 04/27 | 389 | 389 | 382 | 384 | -0.26% | 25,400 | 31億9027万 | -1.54% |
| 04/24 | 387 | 394 | 385 | 385 | -0.52% | 23,300 | 31億9858万 | -1.28% |
| 04/23 | 388 | 390 | 387 | 387 | -0.26% | 4,700 | 32億1519万 | -0.77% |
| 04/22 | 394 | 394 | 388 | 388 | -1.02% | 11,100 | 32億2350万 | -0.51% |
| 04/21 | 395 | 395 | 385 | 392 | -0.76% | 48,100 | 32億5673万 | +0.51% |
| 04/20 | 398 | 398 | 393 | 395 | 0% | 22,300 | 32億8166万 | +1.28% |
| 04/17 | 394 | 396 | 392 | 395 | +0.25% | 8,400 | 32億8166万 | +1.28% |
| 04/16 | 395 | 395 | 391 | 394 | -0.25% | 7,500 | 32億7335万 | +1.29% |
| 04/15 | 390 | 395 | 390 | 395 | +1.28% | 7,100 | 32億8166万 | +1.54% |
| 04/14 | （IR情報）15:30 2026年5月期第3四半期決算説明資料 |
| 04/14 | （IR情報）15:30 2026年5月期連結業績予想の修正に関するお知らせ |
| 04/14 | （IR情報）15:30 2026年5月期第3四半期決算短信〔日本基準〕(連結) |
| 04/14 | 394 | 395 | 390 | 390 | 0% | 16,500 | 32億4012万 | +0.26% |
| 04/13 | 391 | 392 | 390 | 390 | 0% | 7,200 | 32億4012万 | +0.26% |
| 04/10 | 391 | 392 | 390 | 390 | -0.51% | 6,800 | 32億4012万 | +0.52% |
| 04/09 | 393 | 395 | 391 | 392 | 0% | 9,000 | 32億5673万 | +1.03% |
| 04/08 | 390 | 393 | 390 | 392 | +0.26% | 6,400 | 32億5673万 | +1.03% |
| 04/07 | 391 | 393 | 390 | 391 | -0.51% | 9,500 | 32億4842万 | +0.77% |
| 04/06 | （IR情報）11:30 2026年3月度連結月次情報のお知らせ |
| 04/06 | 393 | 395 | 392 | 393 | +0.26% | 14,800 | 32億6504万 | +1.29% |
| 04/03 | 395 | 395 | 392 | 392 | -0.25% | 9,300 | 32億5673万 | +1.03% |
| 04/02 | 400 | 400 | 392 | 393 | 0% | 11,600 | 32億6504万 | +1.29% |
| 04/01 | 391 | 393 | 388 | 393 | +0.26% | 10,500 | 32億6504万 | +1.29% |
| 03/31 | 390 | 392 | 388 | 392 | +0.51% | 7,500 | 32億5673万 | +1.03% |
| 03/30 | 387 | 392 | 385 | 390 | +1.3% | 13,100 | 32億4012万 | +0.78% |
| 03/27 | 385 | 388 | 382 | 385 | 0% | 9,800 | 31億9858万 | -0.52% |
| 03/26 | 386 | 388 | 385 | 385 | -0.26% | 4,900 | 31億9858万 | -0.52% |
| 03/25 | 387 | 389 | 385 | 386 | +0.26% | 4,500 | 32億688万 | -0.26% |
| 03/24 | 387 | 387 | 382 | 385 | 0% | 17,800 | 31億9858万 | -0.52% |
| 03/23 | 387 | 387 | 381 | 385 | -0.77% | 13,000 | 31億9858万 | -0.52% |
| 03/19 | 387 | 388 | 386 | 388 | 0% | 3,100 | 32億2350万 | +0.26% |
| 03/18 | 387 | 390 | 386 | 388 | +0.26% | 6,100 | 32億2350万 | +0.26% |
| 03/17 | 388 | 390 | 385 | 387 | 0% | 13,000 | 32億1519万 | 0% |
| 03/16 | 387 | 389 | 386 | 387 | +0.78% | 7,500 | 32億1519万 | 0% |
| 03/13 | 387 | 387 | 384 | 384 | -0.78% | 3,500 | 31億9027万 | -0.52% |
| 03/12 | 383 | 387 | 383 | 387 | 0% | 2,600 | 32億1519万 | +0.26% |
| 03/11 | 387 | 387 | 382 | 387 | +0.26% | 5,600 | 32億1519万 | +0.26% |
| 03/10 | 385 | 386 | 383 | 386 | +0.26% | 11,300 | 32億688万 | 0% |
| 03/09 | 383 | 387 | 378 | 385 | -0.52% | 14,700 | 31億9858万 | -0.26% |
| 03/06 | 386 | 388 | 385 | 387 | +0.26% | 9,200 | 32億1519万 | +0.52% |
| 03/05 | （IR情報）10:45 2026年2月度連結月次情報のお知らせ |
| 03/05 | 387 | 387 | 381 | 386 | +0.26% | 13,400 | 32億688万 | +0.26% |
| 03/04 | 391 | 391 | 376 | 385 | -1.53% | 54,200 | 31億9858万 | 0% |
| 03/03 | 391 | 393 | 388 | 391 | -0.26% | 16,700 | 32億4842万 | +1.56% |
| 03/02 | 394 | 394 | 390 | 392 | 0% | 8,100 | 32億5673万 | +1.82% |
| 02/27 | 391 | 393 | 388 | 392 | +0.51% | 9,700 | 32億5673万 | +2.08% |
| 02/26 | 392 | 392 | 388 | 390 | -0.26% | 5,600 | 32億4012万 | +1.56% |
| 02/25 | 388 | 391 | 385 | 391 | +1.03% | 16,200 | 32億4842万 | +1.82% |
| 02/24 | 386 | 387 | 385 | 387 | +0.26% | 27,900 | 32億1519万 | +0.78% |
| 02/20 | 386 | 386 | 385 | 386 | +0.26% | 4,300 | 32億688万 | +0.52% |
| 02/19 | 386 | 387 | 384 | 385 | +0.52% | 6,300 | 31億9858万 | +0.26% |
| 02/18 | 383 | 387 | 383 | 383 | 0% | 11,800 | 31億8196万 | -0.26% |
| 02/17 | 384 | 385 | 383 | 383 | -0.26% | 3,300 | 31億8196万 | -0.26% |
| 02/16 | 383 | 384 | 382 | 384 | +0.52% | 13,300 | 31億9027万 | -0.26% |
| 02/13 | 388 | 388 | 380 | 382 | -1.55% | 29,700 | 31億7365万 | -1.04% |
| 02/12 | 388 | 388 | 385 | 388 | 0% | 11,400 | 32億2350万 | +0.52% |
| 02/10 | 388 | 388 | 383 | 388 | +1.31% | 12,200 | 32億2350万 | +0.26% |
| 02/09 | 387 | 387 | 382 | 383 | -0.52% | 10,500 | 31億8196万 | -1.29% |
| 02/06 | 382 | 385 | 381 | 385 | +0.52% | 12,300 | 31億9858万 | -0.77% |
| 02/05 | （IR情報）10:45 2026年1月度連結月次情報のお知らせ |
| 02/05 | 384 | 384 | 381 | 383 | +0.52% | 9,200 | 31億8196万 | -1.54% |
| 02/04 | 383 | 383 | 381 | 381 | 0% | 5,600 | 31億6534万 | -2.06% |
| 02/03 | 384 | 384 | 380 | 381 | -0.26% | 11,300 | 31億6534万 | -2.06% |
| 02/02 | 384 | 384 | 380 | 382 | +0.26% | 18,000 | 31億7365万 | -2.05% |
| 01/30 | 380 | 381 | 378 | 381 | +0.79% | 6,300 | 31億6534万 | -2.31% |
| 01/29 | 381 | 381 | 376 | 378 | -0.79% | 24,700 | 31億4042万 | -3.08% |
| 01/28 | 386 | 386 | 381 | 381 | -0.26% | 10,400 | 31億6534万 | -2.56% |
| 01/27 | 381 | 384 | 380 | 382 | +0.53% | 11,300 | 31億7365万 | -2.3% |
| 01/26 | 390 | 390 | 380 | 380 | -1.81% | 23,600 | 31億5704万 | -3.06% |
| 01/23 | （IR情報）13:00 2026年５月期 第2四半期決算説明会「ログミーFinance書き起こし」公開のお知らせ |
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。
