| 2024 |
| 07/19 | 6,150 | 6,480 | 6,070 | 6,180 | +0.65% | 140,200 | 372億4562万 | +0.96% |
| 07/12 | 5,810 | 6,230 | 5,600 | 6,140 | +5.86% | 185,800 | 370億455万 | -0.26% |
| 07/05 | 6,160 | 6,160 | 5,690 | 5,800 | -4.92% | 153,800 | 349億5544万 | -6.13% |
| 06/28 | 5,860 | 6,290 | 5,860 | 6,100 | +4.27% | 103,800 | 367億6348万 | -2.17% |
| 06/21 | 5,820 | 6,010 | 5,700 | 5,850 | -0.17% | 83,200 | 352億4040万 | -6.82% |
| 06/14 | 5,820 | 5,950 | 5,720 | 5,860 | -0.17% | 82,900 | 353億64万 | -7.45% |
| 06/07 | 5,810 | 6,080 | 5,740 | 5,870 | +1.21% | 115,000 | 353億6088万 | -8.22% |
| 05/31 | 5,850 | 6,180 | 5,550 | 5,800 | -0.34% | 151,500 | 349億3920万 | -10.11% |
| 05/24 | 6,220 | 6,410 | 5,730 | 5,820 | -7.03% | 160,500 | 350億5968万 | -10.78% |
| 05/17 | 6,110 | 6,450 | 6,110 | 6,260 | +1.95% | 181,800 | 376億9521万 | -5.04% |
| 05/10 | 6,080 | 6,480 | 6,020 | 6,140 | +4.42% | 361,300 | 369億7262万 | -7.63% |
| 05/08 | 17:00 2024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 |
| 05/02 | 5,370 | 6,140 | 5,310 | 5,880 | +10.32% | 366,700 | 354億700万 | -11.94% |
| 04/30 | 15:00 2024年9月期第2四半期決算説明資料 |
| 04/30 | 15:00 2024年9月期第2四半期決算短信[日本基準](連結) |
| 04/26 | 5,360 | 5,630 | 5,150 | 5,330 | +1.33% | 182,900 | 320億9512万 | -20.54% |
| 04/19 | 5,520 | 5,570 | 5,160 | 5,260 | -6.41% | 202,500 | 316億7361万 | -21.98% |
| 04/12 | 5,770 | 5,880 | 5,510 | 5,620 | -1.4% | 148,000 | 338億4139万 | -17.07% |
| 04/05 | 6,150 | 6,210 | 5,660 | 5,700 | -7.17% | 247,300 | 343億2312万 | -16.31% |
| 03/29 | 6,320 | 6,500 | 6,020 | 6,140 | -3.46% | 234,000 | 369億7262万 | -11.12% |
| 03/22 | 6,440 | 6,580 | 6,240 | 6,360 | +0.32% | 209,500 | 382億9737万 | -8.86% |
| 03/15 | 6,000 | 6,480 | 5,980 | 6,340 | +5.32% | 317,300 | 381億6680万 | -10.1% |
| 03/13 | 11:30 当社子会社「CGworks」にて、生成AIによるレンダリングサービス「MyRenderer（マイレンダラー）」β版を公開※順次利用登録開始 |
| 03/08 | 6,350 | 6,470 | 6,010 | 6,020 | -4.75% | 288,300 | 362億4040万 | -15.62% |
| 03/01 | 6,530 | 6,940 | 6,220 | 6,320 | -4.68% | 401,100 | 380億4640万 | -12.44% |
| 02/22 | 6,880 | 6,990 | 6,470 | 6,630 | -3.63% | 302,800 | 399億1260万 | -8.83% |
| 02/16 | 7,310 | 7,380 | 6,810 | 6,880 | -5.23% | 192,500 | 414億384万 | -5.75% |
| 02/09 | 7,350 | 7,440 | 6,960 | 7,260 | -2.81% | 263,700 | 436億9068万 | -0.9% |
| 02/02 | 7,020 | 7,500 | 6,460 | 7,470 | +5.81% | 634,300 | 449億5446万 | +2.19% |
| 01/31 | 16:00 2024年9月期第1四半期決算説明資料 |
| 01/31 | 16:00 2024年9月期第1四半期決算短信[日本基準](連結) |
| 01/26 | 6,810 | 7,170 | 6,750 | 7,060 | +5.22% | 173,400 | 424億8708万 | -3.16% |
| 01/19 | 7,190 | 7,220 | 6,570 | 6,710 | -6.81% | 355,200 | 403億8078万 | -7.83% |
| 01/12 | 7,210 | 7,280 | 6,890 | 7,200 | +0.42% | 245,500 | 433億2960万 | -0.99% |
| 01/05 | 7,100 | 7,220 | 7,030 | 7,170 | -0.42% | 82,600 | 431億4906万 | -1.05% |
| 2023 |
| 12/29 | 7,500 | 7,570 | 7,040 | 7,200 | -3.61% | 184,200 | 433億2960万 | -0.4% |
| 12/25 | 15:00 投資単位の引下げに関する考え方および方針等について |
| 12/22 | 16:00 支配株主等に関する事項について |
| 12/22 | 7,180 | 7,740 | 7,070 | 7,470 | +2.75% | 176,900 | 449億5446万 | +3.75% |
| 12/15 | 7,600 | 7,790 | 6,920 | 7,270 | -3.84% | 303,200 | 437億4795万 | +1.28% |
| 12/08 | 7,530 | 8,050 | 7,440 | 7,560 | 0% | 310,700 | 454億9305万 | +5.84% |
| 12/01 | 7,510 | 7,720 | 7,320 | 7,560 | -0.79% | 237,900 | 454億9305万 | +6.72% |
| 11/27 | 15:15 事業計画及び成長可能性に関する事項 |
| 11/27 | 15:15 監査等委員会設置会社への移行及び定款の一部変更に関するお知らせ |
| 11/24 | 7,050 | 7,990 | 7,050 | 7,620 | +10.6% | 495,600 | 458億5411万 | +8.55% |
| 11/17 | 6,910 | 7,050 | 6,270 | 6,890 | +3.45% | 770,500 | 414億6126万 | -1.01% |
| 11/10 | 15:00 2023年9月期決算説明資料 |
| 11/10 | 15:00 2023年9月期決算短信〔日本基準〕(連結) |
| 11/10 | 6,380 | 6,930 | 6,350 | 6,660 | +7.77% | 613,900 | 400億7721万 | -3.77% |
| 11/02 | 6,130 | 6,330 | 5,950 | 6,180 | +0.65% | 315,200 | 371億8876万 | -10.47% |
| 10/27 | 6,330 | 6,660 | 5,900 | 6,140 | -5.1% | 622,100 | 369億4806万 | -11.22% |
| 10/20 | 8,050 | 8,050 | 6,240 | 6,470 | -20.32% | 846,900 | 388億9246万 | -6.41% |
| 10/13 | 8,040 | 8,340 | 7,930 | 8,120 | +2.78% | 145,700 | 488億1094万 | +17.85% |
| 10/06 | 8,300 | 8,300 | 7,550 | 7,900 | -3.54% | 289,400 | 474億8848万 | +16.3% |
| 09/29 | 8,290 | 8,340 | 7,910 | 8,190 | -2.62% | 247,100 | 492億3172万 | +21.93% |
| 09/22 | 8,080 | 8,470 | 7,900 | 8,410 | +3.57% | 174,900 | 505億5419万 | +27.14% |
| 09/15 | 7,620 | 8,250 | 7,600 | 8,120 | +6.14% | 348,000 | 488億1094万 | +24.54% |
| 09/08 | 7,400 | 7,650 | 7,160 | 7,650 | +4.08% | 282,600 | 459億8568万 | +19.16% |
| 09/01 | 7,570 | 7,740 | 7,210 | 7,350 | -2.26% | 178,600 | 441億8232万 | +16.04% |
| 08/25 | 6,840 | 7,820 | 6,840 | 7,520 | +9.78% | 281,900 | 452億422万 | +20.15% |
| 08/23 | 15:00 「ESG委員会」設置に関するお知らせ |
| 08/18 | 7,030 | 7,220 | 6,790 | 6,850 | -1.72% | 210,500 | 411億7672万 | +11.17% |
| 08/10 | 7,000 | 7,280 | 6,790 | 6,970 | +2.35% | 292,400 | 418億9806万 | +14.43% |
| 08/04 | 6,690 | 7,600 | 6,540 | 6,810 | +4.29% | 720,200 | 409億3627万 | +13.24% |
| 07/31 | 15:00 2023年9月期第3四半期決算説明資料 |
| 07/31 | 15:00 2023年9月期第3四半期決算短信[日本基準](連結) |
| 07/28 | 6,630 | 6,820 | 6,350 | 6,530 | -0.31% | 240,000 | 392億5313万 | +9.6% |
| 07/21 | 6,770 | 6,950 | 6,550 | 6,550 | -2.82% | 128,600 | 393億7336万 | +10.83% |
| 07/14 | 6,550 | 6,920 | 6,440 | 6,740 | +4.17% | 148,500 | 405億1548万 | +15.1% |
| 07/07 | 6,970 | 6,980 | 6,250 | 6,470 | -6.37% | 219,900 | 388億9246万 | +11.69% |
| 06/30 | 6,320 | 7,130 | 6,060 | 6,910 | +7.97% | 531,500 | 415億3739万 | +20.55% |
| 06/23 | 6,200 | 6,540 | 6,010 | 6,400 | +4.92% | 389,600 | 384億7168万 | +13.29% |
| 06/16 | 5,940 | 6,200 | 5,890 | 6,100 | +2.69% | 268,600 | 366億6832万 | +9.28% |
| 06/09 | 6,220 | 6,320 | 5,880 | 5,940 | -3.1% | 222,300 | 357億652万 | +7.69% |
| 06/02 | 6,020 | 6,230 | 5,770 | 6,130 | +3.55% | 281,400 | 368億4865万 | +11.86% |
| 05/26 | 6,200 | 6,380 | 5,810 | 5,920 | -4.67% | 264,800 | 355億8630万 | +8.88% |
| 05/19 | 6,480 | 6,550 | 6,040 | 6,210 | -4.31% | 173,900 | 373億2210万 | +14.6% |
| 05/12 | 6,090 | 6,790 | 6,040 | 6,490 | +6.92% | 557,600 | 390億490万 | +20.48% |
| 05/02 | 5,790 | 6,490 | 5,710 | 6,070 | +3.06% | 776,000 | 364億8070万 | +14.03% |
| 04/28 | 15:00 2023年9月期第2四半期決算説明資料 |
| 04/28 | 15:00 2023年9月期第2四半期決算短信[日本基準](連結) |
| 04/28 | 5,810 | 6,060 | 5,720 | 5,890 | +3.15% | 275,000 | 353億9890万 | +11.45% |
| 04/21 | 6,020 | 6,070 | 5,670 | 5,710 | -4.83% | 231,400 | 343億1710万 | +9.45% |
| 04/14 | 5,710 | 6,070 | 5,640 | 6,000 | +6.38% | 194,100 | 360億6000万 | +16.39% |
| 04/07 | 6,130 | 6,140 | 5,610 | 5,640 | -6.47% | 254,100 | 338億9640万 | +11.02% |
| 03/31 | 5,640 | 6,300 | 5,600 | 6,030 | +7.1% | 296,400 | 362億4030万 | +20.24% |
| 03/24 | 5,540 | 5,800 | 5,250 | 5,630 | +2.36% | 203,700 | 338億3630万 | +14.11% |
| 03/17 | 5,370 | 5,630 | 5,240 | 5,500 | +0.55% | 320,500 | 330億5500万 | +12.91% |
| 03/10 | 5,170 | 5,580 | 4,980 | 5,470 | +7.68% | 487,900 | 328億7470万 | +13.67% |
| 03/03 | 5,100 | 5,270 | 4,740 | 5,080 | 0% | 474,200 | 305億3080万 | +6.88% |
| 02/24 | 5,110 | 5,360 | 4,990 | 5,080 | +0.4% | 235,200 | 305億3080万 | +7.63% |
| 02/17 | 5,390 | 5,390 | 4,920 | 5,060 | -6.3% | 311,500 | 304億1060万 | +7.98% |
| 02/10 | 5,330 | 5,640 | 5,070 | 5,400 | +1.5% | 297,800 | 324億5400万 | +16.05% |
| 02/03 | 5,270 | 5,880 | 5,160 | 5,320 | +2.31% | 1,016,800 | 319億2638万 | +15.48% |
| 01/30 | 18:00 2023年9月期第1四半期決算説明資料 |
| 01/30 | 18:00 2023年9月期第1四半期決算短信〔日本基準〕(連結) |
| 01/27 | 5,170 | 5,310 | 4,955 | 5,200 | +0.58% | 217,700 | 312億624万 | +14.11% |
| 01/20 | 4,940 | 5,220 | 4,800 | 5,170 | +4.55% | 217,700 | 310億2620万 | +14.94% |
| 01/13 | 4,965 | 5,400 | 4,870 | 4,945 | +2.38% | 358,100 | 296億7593万 | +11.4% |
| 01/06 | 4,735 | 4,900 | 4,650 | 4,830 | +2.01% | 147,900 | 289億8579万 | +10.1% |
| 2022 |
| 12/30 | 4,500 | 4,830 | 4,405 | 4,735 | +6.17% | 239,500 | 284億1568万 | +9.1% |
| 12/27 | 株式分割 1→2 |
| 12/23 | 15:00 支配株主等に関する事項について |
| 12/23 | 15:00 投資単位の引下げに関する考え方および方針等について |
| 12/23 | 4,975 | 4,975 | 4,410 | 4,460 | -11.51% | 337,700 | 267億6535万 | +3.7% |
| 12/16 | 4,995 | 5,195 | 4,865 | 5,040 | -0.3% | 230,400 | 302億4403万 | +18.17% |
| 12/09 | 5,435 | 5,435 | 4,955 | 5,055 | -7.25% | 236,000 | 303億3404万 | +20.1% |
| 12/02 | 5,605 | 5,625 | 5,210 | 5,450 | +0.65% | 553,200 | 327億436万 | +32.12% |
| 11/25 | 16:10 株式分割、定款の一部変更及び配当予想の修正に関するお知らせ |
| 11/25 | 15:00 事業計画及び成長可能性に関する事項 |
| 11/25 | 4,975 | 5,580 | 4,880 | 5,415 | +10.51% | 424,400 | 324億9433万 | +34.1% |
| 11/18 | 5,160 | 5,195 | 4,795 | 4,900 | -4.11% | 623,600 | 294億392万 | +23.67% |
| 11/11 | 4,265 | 5,345 | 4,175 | 5,110 | +21.96% | 397,800 | 306億6408万 | +30.66% |
| 11/10 | 15:00 2022年9月期決算説明資料 |
| 11/10 | 15:00 2022年9月期決算短信〔日本基準〕(連結) |
| 11/04 | 4,120 | 4,340 | 4,120 | 4,190 | +0.84% | 114,200 | 251億4335万 | +8.72% |
| 10/28 | 4,160 | 4,210 | 4,055 | 4,155 | +0.61% | 82,800 | 249億3332万 | +8.23% |
| 10/21 | 3,965 | 4,135 | 3,965 | 4,130 | +2.61% | 82,000 | 247億5356万 | +8.06% |
| 10/14 | 4,000 | 4,060 | 3,865 | 4,025 | +0.63% | 96,800 | 241億2424万 | +6.37% |
| 10/07 | 4,005 | 4,245 | 3,975 | 4,000 | -1.23% | 105,800 | 239億7440万 | +6.81% |
| 09/30 | 4,055 | 4,225 | 3,880 | 4,050 | +0.75% | 157,200 | 242億7408万 | +8.96% |
| 09/22 | 4,085 | 4,085 | 3,840 | 4,020 | +0.25% | 71,200 | 240億9427万 | +8.85% |
| 09/16 | 4,280 | 4,385 | 3,995 | 4,010 | -5.76% | 197,600 | 240億3433万 | +9.26% |
| 09/09 | 4,205 | 4,500 | 4,170 | 4,255 | +0.47% | 193,600 | 255億276万 | +16.99% |
| 09/02 | 4,075 | 4,450 | 4,060 | 4,235 | +0.24% | 193,600 | 253億8289万 | +18.16% |
| 08/26 | 4,140 | 4,455 | 4,040 | 4,225 | -0.71% | 247,200 | 253億2296万 | +20.2% |
