| 2026 |
| 06/23 | 1,549 | 1,556 | 1,532 | 1,532 | -1.03% | 66,100 | 444億3980万 | -0.97% |
| 06/22 | （5%ルール）エフアイエーエムエルエルシー(FIAM LLC)（3.39%）フィデリティマネジメントトラストカンパニー(Fid…（0.2%）フィデリティマネジメントアンドリサーチカンパニー…（2.5%） |
| 06/22 | 1,555 | 1,555 | 1,528 | 1,548 | +1.38% | 107,000 | 449億393万 | -0.13% |
| 06/19 | 1,526 | 1,535 | 1,524 | 1,527 | -0.39% | 39,800 | 442億9477万 | -1.48% |
| 06/18 | 1,534 | 1,545 | 1,526 | 1,533 | +0.46% | 54,100 | 444億6881万 | -1.29% |
| 06/17 | 1,528 | 1,533 | 1,516 | 1,526 | +0.79% | 51,300 | 442億6576万 | -1.86% |
| 06/16 | 1,538 | 1,538 | 1,514 | 1,514 | -1.56% | 50,900 | 439億1766万 | -2.82% |
| 06/15 | 1,540 | 1,557 | 1,537 | 1,538 | +0.52% | 62,500 | 446億1385万 | -1.35% |
| 06/12 | 1,517 | 1,530 | 1,513 | 1,530 | +1.39% | 77,900 | 443億8179万 | -1.92% |
| 06/11 | 1,506 | 1,509 | 1,485 | 1,509 | +0.33% | 71,100 | 437億7263万 | -3.33% |
| 06/10 | 1,512 | 1,520 | 1,502 | 1,504 | -0.53% | 61,300 | 436億2759万 | -3.84% |
| 06/09 | （5%ルール）エフアイエーエムエルエルシー(FIAM LLC)（2.73%）フィデリティマネジメントアンドリサーチカンパニー…（2.1%）フィデリティマネジメントトラストカンパニー(Fid…（0.17%） |
| 06/09 | 1,539 | 1,540 | 1,507 | 1,512 | +0.13% | 68,700 | 438億5965万 | -3.51% |
| 06/09 | （空売り報告）Barclays Capital Securities Ltd 443,630株（1.52%）-0.08% |
| 06/08 | 1,497 | 1,528 | 1,491 | 1,510 | -0.79% | 89,800 | 438億163万 | -3.82% |
| 06/08 | （空売り報告）Barclays Capital Securities Ltd 464,730株（1.6%）+0.02% |
| 06/05 | 1,513 | 1,532 | 1,508 | 1,522 | +1.53% | 53,600 | 441億4973万 | -3.18% |
| 06/05 | （空売り報告）Barclays Capital Securities Ltd 460,030株（1.58%）-0.04% |
| 06/04 | 1,511 | 1,516 | 1,498 | 1,499 | -1.77% | 86,700 | 434億8255万 | -4.7% |
| 06/03 | 1,532 | 1,537 | 1,520 | 1,526 | -0.13% | 48,000 | 442億6576万 | -3.11% |
| 06/02 | 1,530 | 1,536 | 1,505 | 1,528 | -0.78% | 66,300 | 443億2377万 | -3.05% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 472,430株（1.62%）+0.29% |
| 06/01 | 1,570 | 1,570 | 1,530 | 1,540 | -2.53% | 89,500 | 446億7187万 | -2.41% |
| 05/29 | 1,590 | 1,614 | 1,574 | 1,580 | -0.94% | 100,300 | 458億3217万 | 0% |
| 05/29 | （空売り報告）Barclays Capital Securities Ltd 388,630株（1.33%）+0.17% |
| 05/28 | 1,589 | 1,600 | 1,578 | 1,595 | 0% | 52,700 | 462億6729万 | +0.95% |
| 05/27 | 1,603 | 1,609 | 1,586 | 1,595 | -1.24% | 59,900 | 462億6729万 | +0.89% |
| 05/26 | 1,611 | 1,623 | 1,585 | 1,615 | -0.25% | 72,400 | 468億4744万 | +2.09% |
| 05/25 | 1,608 | 1,619 | 1,602 | 1,619 | -0.31% | 51,600 | 469億6347万 | +2.4% |
| 05/22 | （IR情報）13:00 2026年９月期 第２四半期決算説明「ログミーFinance書き起こし」公開のお知らせ |
| 05/22 | 1,609 | 1,626 | 1,588 | 1,624 | +1.63% | 61,100 | 471億851万 | +2.72% |
| 05/21 | 1,583 | 1,604 | 1,576 | 1,598 | +2.24% | 56,200 | 463億5431万 | +1.08% |
| 05/20 | 1,596 | 1,598 | 1,543 | 1,563 | -2.07% | 126,100 | 453億3904万 | -1.26% |
| 05/19 | 1,579 | 1,601 | 1,579 | 1,596 | +2.77% | 70,800 | 462億9630万 | +0.63% |
| 05/18 | （IR情報）11:00 2026年9月期第2四半期決算説明会資料 |
| 05/18 | 1,586 | 1,589 | 1,551 | 1,553 | -2.08% | 45,700 | 450億4897万 | -2.33% |
| 05/15 | 1,584 | 1,600 | 1,572 | 1,586 | +0.13% | 68,100 | 460億622万 | -0.5% |
| 05/14 | 1,600 | 1,600 | 1,571 | 1,584 | -0.88% | 83,600 | 459億4820万 | -0.75% |
| 05/13 | 1,585 | 1,611 | 1,563 | 1,598 | +3.43% | 137,300 | 463億5431万 | +0.06% |
| 05/12 | （IR情報）14:00 剰余金の配当(中間配当・増配)に関するお知らせ |
| 05/12 | （IR情報）14:00 株式分割、株式分割に伴う定款の一部変更ならびに配当予想の修正に関するお知らせ |
| 05/12 | （IR情報）14:00 通期業績予想の修正に関するお知らせ |
| 05/12 | （IR情報）14:00 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 05/12 | 1,558 | 1,623 | 1,539 | 1,545 | -0.96% | 151,000 | 448億1690万 | -3.32% |
| 05/12 | （空売り報告）Barclays Capital Securities Ltd 337,330株（1.16%）-0.04% |
| 05/11 | 1,571 | 1,575 | 1,557 | 1,560 | -0.57% | 72,000 | 452億5202万 | -2.5% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 348,330株（1.2%）-0.24% |
| 05/08 | 1,582 | 1,584 | 1,552 | 1,569 | -1.2% | 77,300 | 455億1309万 | -2% |
| 05/07 | 1,594 | 1,598 | 1,580 | 1,588 | +0.57% | 53,400 | 460億6424万 | -0.81% |
| 05/01 | 1,572 | 1,585 | 1,545 | 1,579 | +0.83% | 65,000 | 458億317万 | -1.5% |
| 04/30 | 1,588 | 1,589 | 1,550 | 1,566 | -1.07% | 113,600 | 454億2607万 | -2.43% |
| 04/30 | （空売り報告）Barclays Capital Securities Ltd 419,030株（1.44%）+0.14% |
| 04/28 | 1,546 | 1,583 | 1,543 | 1,583 | +2.39% | 93,200 | 459億1920万 | -1.55% |
| 04/27 | 1,546 | 1,559 | 1,538 | 1,546 | 0% | 67,500 | 448億4591万 | -3.98% |
| 04/24 | 1,552 | 1,559 | 1,540 | 1,546 | -0.39% | 53,600 | 448億4591万 | -4.09% |
| 04/23 | 1,573 | 1,573 | 1,540 | 1,552 | -0.83% | 62,700 | 450億1996万 | -3.96% |
| 04/22 | 1,597 | 1,597 | 1,565 | 1,565 | -2% | 73,700 | 453億9706万 | -3.51% |
| 04/21 | 1,603 | 1,607 | 1,593 | 1,597 | +0.44% | 62,900 | 463億2530万 | -1.72% |
| 04/20 | 1,605 | 1,615 | 1,587 | 1,590 | -0.93% | 65,900 | 461億2225万 | -2.21% |
| 04/17 | 1,618 | 1,620 | 1,601 | 1,605 | -0.56% | 43,200 | 465億5737万 | -1.41% |
| 04/16 | 1,626 | 1,626 | 1,607 | 1,614 | +0.19% | 75,600 | 468億1844万 | -0.92% |
| 04/16 | （空売り報告）Barclays Capital Securities Ltd 377,730株（1.3%）+0.03% |
| 04/15 | 1,621 | 1,639 | 1,611 | 1,611 | -0.12% | 53,300 | 467億3141万 | -1.29% |
| 04/15 | （空売り報告）Barclays Capital Securities Ltd 370,730株（1.27%）-0.03% |
| 04/14 | 1,625 | 1,645 | 1,611 | 1,613 | -0.74% | 53,900 | 467億8943万 | -1.35% |
| 04/14 | （空売り報告）Barclays Capital Securities Ltd 379,730株（1.3%）+0.04% |
| 04/13 | 1,627 | 1,643 | 1,615 | 1,625 | -0.79% | 56,800 | 471億3752万 | -0.73% |
| 04/10 | （IR情報）14:00 子会社の異動を伴う株式取得に関するお知らせ |
| 04/10 | 1,666 | 1,668 | 1,634 | 1,638 | -0.91% | 74,000 | 475億1462万 | -0.18% |
| 04/09 | 1,676 | 1,689 | 1,653 | 1,653 | -1.2% | 72,600 | 479億4974万 | +0.43% |
| 04/08 | 1,685 | 1,686 | 1,670 | 1,673 | +1.03% | 53,200 | 485億2989万 | +1.52% |
| 04/07 | 1,644 | 1,660 | 1,642 | 1,656 | +0.91% | 57,700 | 480億3676万 | +0.3% |
| 04/06 | 1,625 | 1,645 | 1,620 | 1,641 | +1.17% | 55,900 | 476億164万 | -0.97% |
| 04/03 | 1,618 | 1,634 | 1,614 | 1,622 | +0.75% | 40,800 | 470億5050万 | -2.7% |
| 04/02 | 1,616 | 1,637 | 1,600 | 1,610 | 0% | 94,700 | 467億240万 | -3.94% |
| 04/01 | 1,599 | 1,624 | 1,598 | 1,610 | +2.68% | 74,500 | 467億240万 | -4.51% |
| 03/31 | 1,574 | 1,577 | 1,551 | 1,568 | -0.19% | 110,000 | 454億8408万 | -7.55% |
| 03/30 | 1,531 | 1,578 | 1,527 | 1,571 | -4.03% | 81,900 | 455億7110万 | -7.97% |
| 03/27 | 1,622 | 1,642 | 1,617 | 1,637 | +0.37% | 100,300 | 474億8561万 | -4.77% |
| 03/26 | 1,643 | 1,651 | 1,615 | 1,631 | -1.45% | 74,700 | 473億1157万 | -5.61% |
| 03/25 | 1,650 | 1,667 | 1,648 | 1,655 | +1.91% | 61,200 | 480億775万 | -4.67% |
| 03/24 | 1,629 | 1,629 | 1,604 | 1,624 | +2.2% | 77,000 | 471億851万 | -6.88% |
| 03/24 | （空売り報告）Barclays Capital Securities Ltd 365,730株（1.26%）+0.15% |
| 03/23 | 1,600 | 1,609 | 1,571 | 1,589 | -4.28% | 156,500 | 460億9324万 | -9.3% |
| 03/19 | 1,690 | 1,711 | 1,653 | 1,660 | -1.31% | 219,500 | 481億5279万 | -5.84% |
| 03/18 | 1,643 | 1,682 | 1,643 | 1,682 | +2.5% | 121,500 | 487億9096万 | -4.92% |
| 03/17 | 1,665 | 1,672 | 1,640 | 1,641 | +0.06% | 56,300 | 476億164万 | -7.6% |
| 03/16 | 1,659 | 1,700 | 1,640 | 1,640 | +0.99% | 168,900 | 475億7264万 | -7.92% |
| 03/13 | 1,623 | 1,645 | 1,621 | 1,624 | -1.28% | 80,400 | 471億851万 | -9.12% |
| 03/12 | 1,677 | 1,677 | 1,637 | 1,645 | -2.66% | 76,700 | 477億1767万 | -8.31% |
| 03/11 | 1,716 | 1,716 | 1,690 | 1,690 | +0.24% | 56,100 | 490億2302万 | -5.95% |
| 03/10 | 1,697 | 1,702 | 1,666 | 1,686 | +1.75% | 84,500 | 489億699万 | -6.33% |
| 03/09 | 1,656 | 1,662 | 1,622 | 1,657 | -4.27% | 149,700 | 480億6577万 | -7.74% |
| 03/06 | 1,743 | 1,751 | 1,707 | 1,731 | -1.87% | 60,600 | 502億1234万 | -3.4% |
| 03/05 | 1,738 | 1,782 | 1,730 | 1,764 | +4.63% | 147,900 | 511億6959万 | -1.18% |
| 03/04 | 1,714 | 1,726 | 1,657 | 1,686 | -3.77% | 166,700 | 489億699万 | -5.12% |
| 03/03 | 1,802 | 1,815 | 1,747 | 1,752 | -3.58% | 151,600 | 508億2150万 | -1.07% |
| 03/02 | 1,852 | 1,855 | 1,805 | 1,817 | -3.56% | 132,000 | 527億700万 | +3% |
| 02/27 | 1,851 | 1,884 | 1,847 | 1,884 | +1.73% | 143,900 | 546億5052万 | +7.41% |
| 02/26 | 1,852 | 1,873 | 1,848 | 1,852 | +0.16% | 113,000 | 537億2227万 | +6.44% |
| 02/25 | 1,866 | 1,866 | 1,834 | 1,849 | -0.7% | 107,300 | 536億3525万 | +7.06% |
| 02/25 | （空売り報告）Barclays Capital Securities Ltd 323,730株（1.11%）+0.03% |
| 02/24 | 1,850 | 1,875 | 1,812 | 1,862 | +0.92% | 147,400 | 540億1235万 | +8.51% |
| 02/20 | 1,855 | 1,858 | 1,828 | 1,845 | -1.7% | 99,200 | 535億1922万 | +8.27% |
| 02/19 | 1,880 | 1,881 | 1,856 | 1,877 | +1.02% | 137,700 | 544億4746万 | +10.93% |
| 02/18 | 1,840 | 1,866 | 1,839 | 1,858 | +0.98% | 143,800 | 538億9632万 | +10.66% |
| 02/18 | （空売り報告）Barclays Capital Securities Ltd 315,630株（1.08%）-0.03% |
| 02/17 | 1,850 | 1,850 | 1,824 | 1,840 | -0.7% | 74,400 | 533億7418万 | +10.38% |
| 02/16 | 1,846 | 1,856 | 1,820 | 1,853 | +2.43% | 107,500 | 537億5128万 | +12.03% |
| 02/13 | （IR情報）16:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 02/13 | 1,874 | 1,874 | 1,795 | 1,809 | -2.85% | 132,100 | 524億7494万 | +10.17% |
| 02/13 | （空売り報告）Barclays Capital Securities Ltd 322,130株（1.11%）+0.05% |
| 02/12 | 1,832 | 1,878 | 1,831 | 1,862 | +2.2% | 186,000 | 540億1235万 | +14.16% |
| 02/10 | 1,840 | 1,840 | 1,818 | 1,822 | -1.09% | 132,800 | 528億5204万 | +12.68% |
| 02/09 | 1,842 | 1,846 | 1,784 | 1,842 | +3.54% | 220,600 | 534億3219万 | +14.77% |
| 02/09 | （空売り報告）Barclays Capital Securities Ltd 309,430株（1.06%）-0.04% |
| 02/06 | （5%ルール）三井住友DSアセットマネジメント（2.2%）三井住友銀行（1.96%） |
| 02/06 | （IR情報）14:00 2026年9月期第1四半期決算説明資料 |
| 02/06 | （IR情報）14:00 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/06 | 1,780 | 1,785 | 1,726 | 1,779 | -0.11% | 249,500 | 516億471万 | +11.82% |
| 02/06 | （空売り報告）Barclays Capital Securities Ltd 320,830株（1.1%）+0.02% |
| 02/05 | 1,803 | 1,803 | 1,766 | 1,781 | -1.11% | 213,700 | 516億6272万 | +12.72% |
| 02/04 | 1,760 | 1,816 | 1,735 | 1,801 | +3.68% | 396,000 | 522億4288万 | +14.79% |
| 02/03 | 1,800 | 1,828 | 1,686 | 1,737 | -0.57% | 681,800 | 503億8638万 | +11.63% |
| 02/03 | （空売り報告）Barclays Capital Securities Ltd 313,330株（1.08%）+0.44% |
| 02/02 | 1,987 | 1,987 | 1,747 | 1,747 | +10.08% | 967,900 | 506億7646万 | +13% |
| 02/02 | （空売り報告）Barclays Capital Securities Ltd 187,300株（0.64%）+0.1% |
| 01/30 | 1,591 | 1,591 | 1,558 | 1,587 | +1.86% | 147,500 | 460億3523万 | +3.32% |
| 01/29 | 1,561 | 1,564 | 1,535 | 1,558 | -0.19% | 88,600 | 451億9400万 | +1.7% |
| 01/28 | 1,555 | 1,572 | 1,530 | 1,561 | +0.52% | 122,800 | 452億8103万 | +2.16% |
| 01/27 | 1,542 | 1,570 | 1,525 | 1,553 | -0.38% | 119,300 | 450億4897万 | +1.84% |
| 01/26 | 1,613 | 1,639 | 1,553 | 1,559 | -0.89% | 311,800 | 452億2301万 | +2.5% |
| 01/26 | （空売り報告）Barclays Capital Securities Ltd 157,700株（0.54%）新規 |
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。
