| 2024 |
| 09/09 | 5,550 | 5,790 | 5,530 | 5,670 | -1.9% | 24,100 | 341億7195万 | +6.86% |
| 09/06 | 5,970 | 5,970 | 5,710 | 5,780 | -3.18% | 15,600 | 348億3490万 | +9.68% |
| 09/05 | 5,700 | 6,080 | 5,650 | 5,970 | +3.83% | 34,400 | 359億7999万 | +13.8% |
| 09/04 | 5,750 | 5,920 | 5,720 | 5,750 | -3.52% | 32,600 | 346億5410万 | +9.4% |
| 09/03 | 5,660 | 6,010 | 5,640 | 5,960 | +5.67% | 29,800 | 359億1972万 | +12.94% |
| 09/02 | 5,610 | 5,650 | 5,510 | 5,640 | +0.89% | 9,100 | 339億9115万 | +6.64% |
| 08/30 | 5,570 | 5,600 | 5,480 | 5,590 | +0.36% | 21,900 | 336億8981万 | +5.33% |
| 08/29 | 5,500 | 5,570 | 5,460 | 5,570 | +0.36% | 11,000 | 335億6927万 | +4.52% |
| 08/28 | 5,730 | 5,730 | 5,510 | 5,550 | -3.14% | 12,100 | 334億4874万 | +3.76% |
| 08/27 | 5,570 | 5,740 | 5,490 | 5,730 | +1.96% | 31,500 | 345億3356万 | +6.66% |
| 08/26 | 5,330 | 5,660 | 5,290 | 5,620 | +7.46% | 42,800 | 338億7061万 | +4.36% |
| 08/23 | 5,210 | 5,230 | 5,140 | 5,230 | +1.36% | 6,600 | 315億2016万 | -3.29% |
| 08/22 | 5,160 | 5,250 | 5,090 | 5,160 | -0.77% | 16,600 | 310億9828万 | -5.29% |
| 08/21 | 5,030 | 5,210 | 5,030 | 5,200 | +1.56% | 13,200 | 313億3936万 | -5.35% |
| 08/20 | 5,180 | 5,200 | 5,090 | 5,120 | -0.19% | 17,800 | 308億5721万 | -7.48% |
| 08/19 | 5,370 | 5,370 | 5,080 | 5,130 | -4.65% | 38,100 | 309億1748万 | -7.98% |
| 08/16 | 5,380 | 5,460 | 5,260 | 5,380 | +2.09% | 36,100 | 324億2418万 | -3.89% |
| 08/15 | 5,100 | 5,300 | 5,100 | 5,270 | +1.74% | 22,700 | 317億6123万 | -6.09% |
| 08/14 | 5,200 | 5,270 | 5,100 | 5,180 | +0.19% | 38,300 | 312億1882万 | -7.99% |
| 08/13 | 4,835 | 5,180 | 4,835 | 5,170 | +7.71% | 53,500 | 311億5855万 | -8.62% |
| 08/09 | 15:00 2024年9月期第3四半期決算短信[日本基準](連結)(公認会計士等による期中レビューの完了) |
| 08/09 | 4,885 | 5,030 | 4,750 | 4,800 | -1.34% | 31,000 | 289億2864万 | -15.54% |
| 08/08 | 4,670 | 4,965 | 4,670 | 4,865 | +2.64% | 53,300 | 293億2038万 | -14.98% |
| 08/07 | 4,520 | 4,855 | 4,475 | 4,740 | +4.64% | 76,200 | 285億6703万 | -17.71% |
| 08/06 | 4,545 | 4,665 | 4,450 | 4,530 | +11.71% | 87,900 | 273億140万 | -21.96% |
| 08/05 | 4,525 | 4,600 | 4,050 | 4,055 | -14.63% | 134,600 | 244億3867万 | -30.81% |
| 08/02 | 4,900 | 4,925 | 4,505 | 4,750 | -8.65% | 169,300 | 286億2730万 | -20.07% |
| 08/01 | 5,590 | 5,640 | 5,200 | 5,200 | -16.13% | 121,800 | 313億3936万 | -13.3% |
| 07/31 | 16:00 2024年9月期第3四半期決算説明資料 |
| 07/31 | 16:00 2024年9月期第3四半期決算短信[日本基準](連結) |
| 07/31 | 6,200 | 6,230 | 6,090 | 6,200 | -1.43% | 42,500 | 373億6616万 | +2.65% |
| 07/30 | 6,260 | 6,300 | 6,130 | 6,290 | +0.48% | 27,200 | 379億857万 | +4.19% |
| 07/29 | 6,150 | 6,280 | 6,080 | 6,260 | +2.79% | 25,600 | 377億2776万 | +3.87% |
| 07/26 | 6,150 | 6,230 | 6,070 | 6,090 | -0.65% | 12,600 | 367億321万 | +1.31% |
| 07/25 | 6,080 | 6,200 | 6,050 | 6,130 | +0.82% | 17,600 | 369億4428万 | +2.22% |
| 07/24 | 6,140 | 6,260 | 6,080 | 6,080 | -0.49% | 21,800 | 366億4294万 | +1.62% |
| 07/23 | 6,250 | 6,250 | 6,080 | 6,110 | +0.66% | 10,300 | 368億2374万 | +2.29% |
| 07/22 | 6,200 | 6,200 | 6,040 | 6,070 | -1.78% | 16,700 | 365億8267万 | +1.81% |
| 07/19 | 6,240 | 6,250 | 6,070 | 6,180 | -0.96% | 19,700 | 372億4562万 | +3.8% |
| 07/18 | 6,390 | 6,480 | 6,230 | 6,240 | -0.95% | 24,600 | 376億723万 | +4.98% |
| 07/17 | 6,300 | 6,430 | 6,190 | 6,300 | +1.29% | 32,700 | 379億6884万 | +6.37% |
| 07/16 | 6,150 | 6,390 | 6,150 | 6,220 | +1.3% | 31,600 | 374億8669万 | +5.37% |
| 07/12 | 5,750 | 6,230 | 5,750 | 6,140 | +7.91% | 84,800 | 370億455万 | +4.3% |
| 07/11 | 5,770 | 5,770 | 5,600 | 5,690 | -0.87% | 27,300 | 342億9249万 | -3.17% |
| 07/10 | 5,710 | 5,770 | 5,620 | 5,740 | +0.35% | 30,500 | 345億9383万 | -2.45% |
| 07/09 | 5,870 | 5,900 | 5,720 | 5,720 | -2.56% | 23,400 | 344億7329万 | -2.99% |
| 07/08 | 5,810 | 5,870 | 5,780 | 5,870 | +1.21% | 9,900 | 353億7731万 | -0.61% |
| 07/05 | 5,760 | 5,900 | 5,760 | 5,800 | +0.52% | 15,100 | 349億5544万 | -1.73% |
| 07/04 | 5,890 | 5,890 | 5,740 | 5,770 | -1.03% | 21,000 | 347億7463万 | -2.24% |
| 07/03 | 5,940 | 5,940 | 5,790 | 5,830 | -0.34% | 15,500 | 351億3624万 | -1.19% |
| 07/02 | 5,950 | 5,950 | 5,690 | 5,850 | -1.68% | 47,800 | 352億5678万 | -0.81% |
| 07/01 | 6,160 | 6,160 | 5,890 | 5,950 | -2.46% | 27,200 | 358億5946万 | +0.71% |
| 06/28 | 6,170 | 6,170 | 6,030 | 6,100 | -0.33% | 18,300 | 367億6348万 | +3.28% |
| 06/27 | 6,240 | 6,270 | 6,120 | 6,120 | -2.08% | 12,800 | 368億8401万 | +3.82% |
| 06/26 | 6,180 | 6,290 | 6,170 | 6,250 | +1.96% | 24,200 | 376億6750万 | +6.15% |
| 06/25 | 6,140 | 6,240 | 6,090 | 6,130 | +1.49% | 16,100 | 369億4428万 | +4.15% |
| 06/24 | 5,860 | 6,040 | 5,860 | 6,040 | +3.25% | 16,200 | 364億187万 | +2.51% |
| 06/21 | 5,700 | 5,860 | 5,700 | 5,850 | +1.74% | 9,200 | 352億4040万 | -0.86% |
| 06/20 | 5,750 | 5,800 | 5,710 | 5,750 | -0.52% | 6,300 | 346億3800万 | -2.82% |
| 06/19 | 5,850 | 5,880 | 5,750 | 5,780 | -0.69% | 14,400 | 348億1872万 | -2.64% |
| 06/18 | 5,890 | 6,010 | 5,820 | 5,820 | -0.34% | 12,900 | 350億5968万 | -2.35% |
| 06/17 | 5,820 | 5,910 | 5,820 | 5,840 | -0.34% | 20,200 | 351億8016万 | -2.36% |
| 06/14 | 5,830 | 5,910 | 5,810 | 5,860 | -1.18% | 9,500 | 353億64万 | -2.35% |
| 06/13 | 5,790 | 5,950 | 5,790 | 5,930 | +3.67% | 17,100 | 357億2232万 | -1.36% |
| 06/12 | 5,830 | 5,870 | 5,720 | 5,720 | -1.55% | 13,400 | 344億5728万 | -5.03% |
| 06/11 | 5,810 | 5,880 | 5,790 | 5,810 | 0% | 15,900 | 349億9944万 | -3.89% |
| 06/10 | 5,820 | 5,870 | 5,760 | 5,810 | -1.02% | 13,500 | 349億9944万 | -4.22% |
| 06/07 | 5,900 | 5,920 | 5,800 | 5,870 | -0.17% | 12,200 | 353億6088万 | -3.28% |
| 06/06 | 6,080 | 6,080 | 5,800 | 5,880 | -2.81% | 32,200 | 354億2112万 | -3.23% |
| 06/05 | 6,010 | 6,060 | 5,960 | 6,050 | +1.17% | 18,100 | 364億4520万 | -0.17% |
| 06/04 | 5,740 | 6,030 | 5,740 | 5,980 | +3.82% | 30,300 | 360億2352万 | -0.85% |
| 06/03 | 5,810 | 5,840 | 5,760 | 5,760 | -0.69% | 11,100 | 346億9824万 | -4.11% |
| 05/31 | 5,700 | 5,830 | 5,670 | 5,800 | +1.58% | 17,000 | 349億3920万 | -3.17% |
| 05/30 | 5,650 | 5,800 | 5,550 | 5,710 | -1.21% | 27,200 | 343億9704万 | -4.47% |
| 05/29 | 6,030 | 6,040 | 5,780 | 5,780 | -5.4% | 34,600 | 348億1872万 | -3.2% |
| 05/28 | 5,930 | 6,180 | 5,930 | 6,110 | +3.38% | 31,100 | 368億664万 | +2.69% |
| 05/27 | 5,850 | 5,940 | 5,760 | 5,910 | +1.55% | 20,800 | 356億184万 | -0.25% |
| 05/24 | 5,830 | 5,870 | 5,730 | 5,820 | -2.18% | 31,900 | 350億5968万 | -1.36% |
| 05/23 | 6,230 | 6,280 | 5,940 | 5,950 | -3.88% | 41,400 | 358億4280万 | +1.17% |
| 05/22 | 6,280 | 6,280 | 6,130 | 6,190 | -1.28% | 18,700 | 372億8856万 | +5.54% |
| 05/21 | 6,300 | 6,410 | 6,270 | 6,270 | 0% | 32,700 | 377億5543万 | +7.33% |
| 05/20 | 6,220 | 6,290 | 6,200 | 6,270 | +0.16% | 17,900 | 377億5543万 | +7.84% |
| 05/17 | 6,200 | 6,270 | 6,160 | 6,260 | +0.16% | 30,500 | 376億9521万 | +8.08% |
| 05/16 | 6,420 | 6,420 | 6,160 | 6,250 | -1.57% | 23,000 | 376億3500万 | +8.23% |
| 05/15 | 6,430 | 6,430 | 6,290 | 6,350 | 0% | 32,800 | 382億3716万 | +10.28% |
| 05/14 | 6,270 | 6,450 | 6,270 | 6,350 | +0.32% | 25,700 | 382億3716万 | +10.78% |
| 05/13 | 6,110 | 6,380 | 6,110 | 6,330 | +3.09% | 34,900 | 381億1672万 | +10.82% |
| 05/10 | 6,160 | 6,290 | 6,130 | 6,140 | -0.97% | 29,600 | 369億7262万 | +7.87% |
| 05/09 | 6,230 | 6,340 | 6,080 | 6,200 | -1.12% | 56,700 | 373億3392万 | +9.15% |
| 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 |
| 05/08 | 6,390 | 6,480 | 6,230 | 6,270 | -1.26% | 60,400 | 377億5543万 | +10.5% |
| 05/07 | 6,080 | 6,480 | 6,020 | 6,350 | +7.99% | 107,300 | 382億3716万 | +12.01% |
| 05/02 | 6,000 | 6,120 | 5,880 | 5,880 | -2.81% | 63,300 | 354億700万 | +3.94% |
| 05/01 | 5,730 | 6,140 | 5,600 | 6,050 | +10.81% | 221,000 | 364億3068万 | +6.78% |
| 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) |
| 04/30 | 5,370 | 5,460 | 5,310 | 5,460 | +2.44% | 41,200 | 328億7793万 | -3.77% |
| 04/26 | 5,290 | 5,340 | 5,150 | 5,330 | -0.93% | 52,300 | 320億9512万 | -6.62% |
| 04/25 | 5,420 | 5,440 | 5,330 | 5,380 | +0.94% | 26,200 | 323億9620万 | -6.42% |
| 04/24 | 5,520 | 5,570 | 5,310 | 5,330 | -2.74% | 27,300 | 320億9512万 | -7.88% |
| 04/23 | 5,630 | 5,630 | 5,480 | 5,480 | -1.62% | 16,500 | 329億9836万 | -5.92% |
| 04/22 | 5,360 | 5,610 | 5,360 | 5,570 | +5.89% | 30,300 | 335億4031万 | -4.93% |
| 04/19 | 5,430 | 5,470 | 5,180 | 5,260 | -3.84% | 39,200 | 316億7361万 | -10.7% |
| 04/18 | 5,250 | 5,550 | 5,160 | 5,470 | +3.4% | 44,300 | 329億3815万 | -7.74% |
| 04/17 | 5,310 | 5,360 | 5,160 | 5,290 | -1.12% | 44,200 | 318億5426万 | -11.18% |
| 04/16 | 5,500 | 5,500 | 5,310 | 5,350 | -3.6% | 37,000 | 322億1556万 | -10.8% |
