| 2026 |
| 10/09 | 1,703 | 1,724 | 1,701 | 1,722 | +1.23% | 1,900 | - | -1.49% |
| 10/08 | 1,706 | 1,707 | 1,701 | 1,701 | -0.29% | 3,400 | - | -2.74% |
| 10/07 | （IR情報）10:00 リッキービジネスソリューション株式会社との業務提携に関するお知らせ |
| 10/07 | 1,716 | 1,717 | 1,706 | 1,706 | -0.58% | 3,700 | - | -2.57% |
| 10/06 | 1,722 | 1,726 | 1,707 | 1,716 | +0.47% | 1,600 | - | -2.11% |
| 10/05 | 1,707 | 1,710 | 1,707 | 1,708 | +0.41% | 1,500 | - | -2.62% |
| 10/02 | 1,725 | 1,725 | 1,701 | 1,701 | -1.62% | 6,100 | - | -3.08% |
| 10/01 | 1,730 | 1,736 | 1,729 | 1,729 | -0.06% | 1,800 | - | -1.59% |
| 09/30 | 1,729 | 1,740 | 1,725 | 1,730 | +0.46% | 5,400 | - | -1.59% |
| 09/29 | 1,762 | 1,762 | 1,670 | 1,722 | -3.96% | 25,700 | - | -2.05% |
| 09/28 | 1,797 | 1,797 | 1,780 | 1,793 | +0.17% | 17,100 | - | +1.93% |
| 09/25 | 1,790 | 1,795 | 1,777 | 1,790 | +1.02% | 11,200 | - | +1.88% |
| 09/24 | （IR情報）12:00 ログミーFinance主催「個人投資家向けIRセミナー」書き起こし記事及びアーカイブ動画公開のお知らせ |
| 09/24 | 1,766 | 1,775 | 1,766 | 1,772 | +0.34% | 5,200 | - | +0.91% |
| 09/18 | 1,766 | 1,774 | 1,765 | 1,766 | 0% | 3,700 | - | +0.57% |
| 09/17 | 1,768 | 1,769 | 1,766 | 1,766 | -0.11% | 1,600 | - | +0.57% |
| 09/16 | 1,768 | 1,770 | 1,760 | 1,768 | +0.45% | 3,600 | - | +0.74% |
| 09/15 | 1,758 | 1,760 | 1,757 | 1,760 | +0.11% | 1,600 | - | +0.28% |
| 09/14 | 1,758 | 1,768 | 1,758 | 1,758 | 0% | 2,300 | - | +0.23% |
| 09/11 | 1,753 | 1,768 | 1,751 | 1,758 | -0.51% | 3,700 | - | +0.29% |
| 09/10 | 1,768 | 1,769 | 1,755 | 1,767 | -0.06% | 2,100 | - | +0.8% |
| 09/09 | 1,764 | 1,769 | 1,764 | 1,768 | +0.23% | 2,300 | - | +0.91% |
| 09/08 | 1,761 | 1,764 | 1,761 | 1,764 | +0.23% | 1,700 | - | +0.74% |
| 09/07 | 1,759 | 1,762 | 1,759 | 1,760 | +0.17% | 2,300 | - | +0.57% |
| 09/04 | 1,755 | 1,759 | 1,755 | 1,757 | +0.11% | 2,200 | - | +0.46% |
| 09/03 | 1,751 | 1,757 | 1,750 | 1,755 | -0.11% | 3,900 | - | +0.4% |
| 09/02 | 1,747 | 1,758 | 1,747 | 1,757 | +0.17% | 2,700 | - | +0.63% |
| 09/01 | （IR情報）11:00 ログミーFinance主催「個人投資家向けIR セミナー」登壇のお知らせ |
| 09/01 | 1,751 | 1,758 | 1,751 | 1,754 | +0.23% | 1,500 | - | +0.57% |
| 08/31 | 1,750 | 1,755 | 1,749 | 1,750 | +0.23% | 1,900 | - | +0.4% |
| 08/28 | 1,745 | 1,750 | 1,743 | 1,746 | +0.06% | 2,300 | - | +0.29% |
| 08/27 | 1,745 | 1,750 | 1,745 | 1,745 | -0.23% | 1,300 | - | +0.29% |
| 08/26 | 1,748 | 1,749 | 1,740 | 1,749 | +0.34% | 2,000 | - | +0.58% |
| 08/25 | 1,744 | 1,747 | 1,740 | 1,743 | -0.06% | 2,300 | - | +0.35% |
| 08/24 | 1,750 | 1,752 | 1,740 | 1,744 | +0.17% | 2,300 | - | +0.46% |
| 08/21 | 1,752 | 1,752 | 1,740 | 1,741 | -0.34% | 2,700 | - | +0.4% |
| 08/20 | 1,751 | 1,759 | 1,747 | 1,747 | -0.23% | 3,600 | - | +0.87% |
| 08/19 | 1,760 | 1,760 | 1,750 | 1,751 | -0.51% | 3,000 | - | +1.21% |
| 08/18 | 1,765 | 1,765 | 1,760 | 1,760 | 0% | 2,700 | - | +1.91% |
| 08/17 | （IR情報）13:00 連結子会社による事業の譲り受けに関するお知らせ |
| 08/17 | 1,760 | 1,762 | 1,757 | 1,760 | 0% | 3,700 | - | +2.09% |
| 08/14 | 1,760 | 1,761 | 1,756 | 1,760 | +0.06% | 3,800 | - | +2.27% |
| 08/13 | 1,750 | 1,759 | 1,750 | 1,759 | +0.51% | 3,900 | - | +2.45% |
| 08/12 | 1,742 | 1,750 | 1,742 | 1,750 | +0.52% | 2,500 | - | +2.1% |
| 08/10 | （5%ルール）サンクゼール財団（6.45%） |
| 08/10 | （5%ルール）Joseph‘s Arrows Trust（14.4%）久世良三（6.54%）ABRAHAM‘SWAYFOUNDATION,LLC（9.02%）久世良太（9.13%）KUZE FAMILY OFFICE,LLC（3.98%）久世直樹（0%）KUZE GLOBAL FAMILY OFFICE,LLC（3.98%）久世まゆみ（5.59%） |
| 08/10 | 1,740 | 1,741 | 1,738 | 1,741 | +0.06% | 2,400 | - | +1.75% |
| 08/07 | （IR情報）10:00 主要株主及び親会社以外の支配株主の異動に関するお知らせ |
| 08/07 | 1,751 | 1,751 | 1,740 | 1,740 | -0.74% | 1,800 | - | +1.87% |
| 08/06 | 1,749 | 1,753 | 1,746 | 1,753 | +0.29% | 3,800 | - | +2.75% |
| 08/05 | 1,740 | 1,748 | 1,735 | 1,748 | +0.4% | 2,800 | - | +2.64% |
| 08/04 | （IR情報）16:00 2027年3月期第1四半期決算説明資料 |
| 08/04 | （IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/04 | 1,740 | 1,741 | 1,738 | 1,741 | +0.06% | 900 | - | +2.41% |
| 08/03 | 1,735 | 1,746 | 1,725 | 1,740 | +0.35% | 3,000 | - | +2.47% |
| 07/31 | 1,734 | 1,734 | 1,725 | 1,734 | +0.7% | 2,700 | - | +2.24% |
| 07/30 | 1,719 | 1,730 | 1,716 | 1,722 | +0.82% | 4,200 | - | +1.71% |
| 07/29 | 1,713 | 1,722 | 1,703 | 1,708 | -0.52% | 8,600 | - | +0.95% |
| 07/28 | 1,720 | 1,725 | 1,717 | 1,717 | -0.12% | 2,900 | - | +1.54% |
| 07/27 | 1,715 | 1,722 | 1,712 | 1,719 | +0.23% | 3,300 | - | +1.72% |
| 07/24 | 1,717 | 1,720 | 1,714 | 1,715 | -0.12% | 3,100 | - | +1.54% |
| 07/23 | 1,710 | 1,717 | 1,710 | 1,717 | +0.18% | 2,200 | - | +1.72% |
| 07/22 | 1,708 | 1,714 | 1,704 | 1,714 | +0.65% | 1,800 | - | +1.6% |
| 07/21 | 1,700 | 1,708 | 1,697 | 1,703 | -0.12% | 3,700 | - | +1.01% |
| 07/17 | 1,714 | 1,714 | 1,700 | 1,705 | +0.24% | 2,300 | - | +1.13% |
| 07/16 | 1,710 | 1,710 | 1,700 | 1,701 | -0.23% | 4,600 | - | +0.95% |
| 07/15 | 1,696 | 1,705 | 1,690 | 1,705 | +0.53% | 5,100 | - | +1.25% |
| 07/14 | 1,677 | 1,700 | 1,677 | 1,696 | +1.13% | 2,700 | - | +0.77% |
| 07/13 | 1,689 | 1,695 | 1,673 | 1,677 | +0.6% | 7,700 | - | -0.3% |
| 07/10 | 1,685 | 1,685 | 1,667 | 1,667 | -1.01% | 6,300 | - | -0.89% |
| 07/09 | 1,670 | 1,684 | 1,670 | 1,684 | +0.48% | 3,200 | - | +0.06% |
| 07/08 | 1,679 | 1,680 | 1,666 | 1,676 | 0% | 12,600 | - | -0.36% |
| 07/07 | 1,677 | 1,677 | 1,673 | 1,676 | -0.06% | 3,500 | - | -0.36% |
| 07/06 | 1,680 | 1,683 | 1,672 | 1,677 | +0.24% | 2,900 | - | -0.3% |
| 07/03 | 1,677 | 1,687 | 1,671 | 1,673 | -0.65% | 3,300 | - | -0.59% |
| 07/02 | 1,686 | 1,686 | 1,677 | 1,684 | +0.66% | 1,600 | - | 0% |
| 07/01 | 1,674 | 1,680 | 1,670 | 1,673 | -0.18% | 5,500 | - | -0.71% |
| 06/30 | 1,680 | 1,680 | 1,673 | 1,676 | -0.53% | 3,400 | - | -0.59% |
| 06/29 | 1,686 | 1,686 | 1,677 | 1,685 | -0.12% | 5,500 | - | -0.12% |
| 06/26 | 1,673 | 1,689 | 1,672 | 1,687 | +0.66% | 3,200 | - | -0.06% |
| 06/25 | 1,680 | 1,685 | 1,676 | 1,676 | -0.83% | 3,100 | - | -0.77% |
| 06/24 | （IR情報）17:30 事業計画及び成長可能性に関する事項 |
| 06/24 | 1,710 | 1,710 | 1,680 | 1,690 | +0.18% | 4,900 | - | -0.06% |
| 06/23 | 1,718 | 1,718 | 1,686 | 1,687 | +0.12% | 6,400 | - | -0.18% |
| 06/22 | 1,687 | 1,699 | 1,685 | 1,685 | -0.12% | 3,600 | - | -0.24% |
| 06/19 | （IR情報）14:00 支配株主等に関する事項について |
| 06/19 | 1,699 | 1,703 | 1,687 | 1,687 | -0.71% | 3,200 | - | -0.12% |
| 06/18 | 1,700 | 1,700 | 1,688 | 1,699 | +0.18% | 2,200 | - | +0.65% |
| 06/17 | 1,686 | 1,699 | 1,686 | 1,696 | +0.59% | 2,200 | - | +0.53% |
| 06/16 | 1,700 | 1,700 | 1,686 | 1,686 | -0.59% | 4,000 | - | 0% |
| 06/15 | 1,695 | 1,696 | 1,686 | 1,696 | +0.59% | 3,300 | - | +0.59% |
| 06/12 | 1,675 | 1,686 | 1,674 | 1,686 | +0.6% | 1,600 | - | +0.06% |
| 06/11 | 1,687 | 1,688 | 1,675 | 1,676 | 0% | 2,000 | - | -0.53% |
| 06/10 | 1,673 | 1,688 | 1,673 | 1,676 | +0.18% | 2,300 | - | -0.53% |
| 06/09 | 1,672 | 1,690 | 1,672 | 1,673 | -0.95% | 3,900 | - | -0.65% |
| 06/08 | 1,671 | 1,689 | 1,668 | 1,689 | +1.08% | 2,300 | - | +0.36% |
| 06/05 | 1,672 | 1,689 | 1,670 | 1,671 | +0.12% | 1,600 | - | -0.65% |
| 06/04 | 1,677 | 1,677 | 1,669 | 1,669 | -0.48% | 2,800 | - | -0.77% |
| 06/03 | 1,695 | 1,695 | 1,677 | 1,677 | 0% | 2,100 | - | -0.24% |
| 06/02 | 1,700 | 1,700 | 1,673 | 1,677 | -1.47% | 2,800 | - | -0.18% |
| 06/01 | （IR情報）10:00 経営理念の改訂及び法人・拠点呼称変更に関するお知らせ |
| 06/01 | 1,700 | 1,703 | 1,680 | 1,702 | +0.12% | 6,800 | - | +1.31% |
| 05/29 | 1,700 | 1,701 | 1,699 | 1,700 | 0% | 3,300 | - | +1.25% |
| 05/28 | 1,702 | 1,728 | 1,700 | 1,700 | -0.06% | 5,000 | - | +1.31% |
| 05/27 | 1,720 | 1,720 | 1,701 | 1,701 | -0.18% | 1,400 | - | +1.43% |
| 05/26 | 1,701 | 1,720 | 1,701 | 1,704 | +0.18% | 2,100 | - | +1.67% |
| 05/25 | 1,729 | 1,729 | 1,701 | 1,701 | -1.28% | 5,100 | - | +1.55% |
| 05/22 | 1,730 | 1,748 | 1,721 | 1,723 | -0.12% | 7,000 | - | +2.87% |
| 05/21 | （IR情報）13:00 2026年３月期 決算説明「ログミーFinance書き起こし」公開のお知らせ |
| 05/21 | 1,690 | 1,725 | 1,677 | 1,725 | +3.92% | 15,300 | - | +3.05% |
| 05/20 | （IR情報）16:00 株主優待制度の変更に関するお知らせ |
| 05/20 | 1,663 | 1,678 | 1,660 | 1,660 | -0.6% | 2,800 | - | -0.78% |
| 05/19 | 1,680 | 1,680 | 1,670 | 1,670 | -0.36% | 1,400 | - | -0.3% |
| 05/18 | 1,682 | 1,682 | 1,676 | 1,676 | 0% | 2,800 | - | 0% |
| 05/12 | （IR情報）16:00 2026年3月期決算説明資料 |
| 05/12 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
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。
