| 2026 |
| 08/24 | 1,198 | 1,207 | 1,191 | 1,200 | +0.67% | 32,400 | 184億3718万 | +3.54% |
| 08/21 | （IR情報）15:30 2026年５月期決算説明会「ログミーFinance書き起こし」公開のお知らせ |
| 08/21 | 1,176 | 1,192 | 1,176 | 1,192 | +1.36% | 8,300 | 183億1427万 | +3.03% |
| 08/20 | 1,163 | 1,178 | 1,163 | 1,176 | +1.2% | 11,000 | 180億6844万 | +1.91% |
| 08/19 | 1,175 | 1,179 | 1,155 | 1,162 | -1.61% | 34,200 | 178億5334万 | +0.96% |
| 08/18 | 1,183 | 1,192 | 1,180 | 1,181 | -0.08% | 13,000 | 181億4526万 | +2.79% |
| 08/17 | 1,187 | 1,199 | 1,182 | 1,182 | +0.17% | 37,000 | 181億6063万 | +3.23% |
| 08/14 | 1,175 | 1,187 | 1,175 | 1,180 | +0.43% | 19,200 | 181億2990万 | +3.42% |
| 08/13 | 1,170 | 1,179 | 1,165 | 1,175 | +0.43% | 12,600 | 180億5308万 | +3.25% |
| 08/12 | 1,179 | 1,184 | 1,166 | 1,170 | -0.59% | 22,200 | 179億7625万 | +3.08% |
| 08/10 | 1,178 | 1,184 | 1,166 | 1,177 | +0.68% | 19,900 | 180億8380万 | +3.98% |
| 08/07 | 1,167 | 1,177 | 1,163 | 1,169 | +0.6% | 14,800 | 179億6089万 | +3.54% |
| 08/06 | 1,153 | 1,166 | 1,148 | 1,162 | +1.31% | 18,000 | 178億5334万 | +3.29% |
| 08/05 | 1,145 | 1,155 | 1,145 | 1,147 | +0.09% | 13,500 | 176億2287万 | +2.23% |
| 08/04 | 1,151 | 1,160 | 1,146 | 1,146 | -0.43% | 4,700 | 176億751万 | +2.41% |
| 08/03 | 1,168 | 1,168 | 1,143 | 1,151 | -1.03% | 19,900 | 176億8433万 | +3.14% |
| 07/31 | 1,168 | 1,170 | 1,163 | 1,163 | 0% | 9,600 | 178億6870万 | +4.49% |
| 07/30 | 1,163 | 1,168 | 1,152 | 1,163 | 0% | 17,400 | 178億6870万 | +4.96% |
| 07/29 | 1,147 | 1,171 | 1,147 | 1,163 | +1.66% | 22,900 | 178億6870万 | +5.34% |
| 07/28 | 1,148 | 1,159 | 1,139 | 1,144 | -0.35% | 18,800 | 175億7678万 | +4.09% |
| 07/27 | 1,136 | 1,149 | 1,136 | 1,148 | +1.86% | 16,300 | 176億3824万 | +4.74% |
| 07/24 | 1,145 | 1,145 | 1,122 | 1,127 | -1.05% | 12,900 | 173億1559万 | +3.11% |
| 07/23 | 1,132 | 1,142 | 1,124 | 1,139 | +0.62% | 23,800 | 174億9996万 | +4.5% |
| 07/22 | 1,135 | 1,135 | 1,117 | 1,132 | +1.07% | 26,100 | 173億9241万 | +4.14% |
| 07/21 | 1,115 | 1,140 | 1,115 | 1,120 | +0.45% | 21,300 | 172億804万 | +3.32% |
| 07/17 | 1,127 | 1,133 | 1,110 | 1,115 | -1.24% | 28,600 | 171億3122万 | +3.05% |
| 07/16 | 1,125 | 1,129 | 1,116 | 1,129 | +0.98% | 28,400 | 173億4632万 | +4.63% |
| 07/15 | 1,102 | 1,128 | 1,100 | 1,118 | +0.99% | 58,300 | 171億7731万 | +3.9% |
| 07/14 | （IR情報）15:30 2026年5月期決算短信〔日本基準〕(連結) |
| 07/14 | （IR情報）15:30 代表取締役の異動(社長交代)に関するお知らせ |
| 07/14 | 1,101 | 1,108 | 1,097 | 1,107 | 0% | 29,900 | 170億830万 | +3.07% |
| 07/13 | （IR情報）15:30 繰延税金資産の取り崩し及び2026年5月期通期業績予想の修正に関するお知らせ |
| 07/13 | 1,098 | 1,112 | 1,098 | 1,107 | +0.82% | 29,400 | 170億830万 | +3.26% |
| 07/10 | 1,091 | 1,102 | 1,090 | 1,098 | +1.1% | 30,200 | 168億7002万 | +2.52% |
| 07/09 | 1,090 | 1,095 | 1,084 | 1,086 | -0.46% | 24,200 | 166億8565万 | +1.5% |
| 07/08 | 1,107 | 1,107 | 1,091 | 1,091 | -0.46% | 13,600 | 167億6247万 | +1.96% |
| 07/07 | 1,102 | 1,112 | 1,090 | 1,096 | -0.27% | 33,600 | 168億3929万 | +2.53% |
| 07/06 | 1,100 | 1,110 | 1,095 | 1,099 | +0.18% | 28,600 | 168億8539万 | +2.9% |
| 07/03 | 1,088 | 1,102 | 1,088 | 1,097 | +0.92% | 16,100 | 168億5466万 | +2.62% |
| 07/02 | 1,092 | 1,096 | 1,086 | 1,087 | +0.74% | 18,800 | 167億102万 | +1.4% |
| 07/01 | 1,078 | 1,093 | 1,074 | 1,079 | +0.09% | 37,700 | 165億7810万 | +0.28% |
| 06/30 | 1,074 | 1,079 | 1,068 | 1,078 | +0.47% | 24,400 | 165億6274万 | -0.46% |
| 06/29 | 1,055 | 1,077 | 1,055 | 1,073 | +1.71% | 23,400 | 164億8591万 | -1.74% |
| 06/26 | 1,051 | 1,061 | 1,051 | 1,055 | +0.19% | 19,300 | 162億936万 | -4.09% |
| 06/25 | 1,060 | 1,060 | 1,052 | 1,053 | -0.28% | 21,400 | 161億7863万 | -5.05% |
| 06/24 | 1,053 | 1,062 | 1,048 | 1,056 | +0.57% | 23,600 | 162億2472万 | -5.55% |
| 06/23 | 1,050 | 1,052 | 1,045 | 1,050 | -1.13% | 21,400 | 161億3254万 | -6.75% |
| 06/22 | 1,061 | 1,069 | 1,042 | 1,062 | -0.19% | 40,200 | 163億1691万 | -6.35% |
| 06/19 | 1,070 | 1,070 | 1,060 | 1,064 | -0.56% | 18,300 | 163億4764万 | -6.83% |
| 06/18 | 1,065 | 1,073 | 1,057 | 1,070 | +0.47% | 34,300 | 164億3982万 | -6.96% |
| 06/17 | 1,046 | 1,073 | 1,041 | 1,065 | +2.11% | 52,900 | 163億6300万 | -8.03% |
| 06/16 | 1,063 | 1,063 | 1,043 | 1,043 | -1.7% | 69,100 | 160億2498万 | -10.55% |
| 06/15 | 1,060 | 1,068 | 1,059 | 1,061 | +0.28% | 23,300 | 163億154万 | -9.7% |
| 06/12 | 1,056 | 1,064 | 1,052 | 1,058 | +0.38% | 31,800 | 162億5545万 | -10.64% |
| 06/11 | 1,067 | 1,067 | 1,053 | 1,054 | -1.03% | 31,800 | 161億9399万 | -11.65% |
| 06/10 | 1,062 | 1,067 | 1,053 | 1,065 | +0.28% | 56,000 | 163億6300万 | -11.4% |
| 06/09 | 1,065 | 1,078 | 1,057 | 1,062 | -0.19% | 34,500 | 163億1691万 | -12.3% |
| 06/08 | 1,085 | 1,085 | 1,055 | 1,064 | -2.12% | 83,900 | 163億4764万 | -12.72% |
| 06/05 | 1,075 | 1,097 | 1,075 | 1,087 | +1.12% | 28,200 | 167億102万 | -11.48% |
| 06/04 | 1,075 | 1,084 | 1,060 | 1,075 | +0.09% | 56,600 | 165億1664万 | -12.88% |
| 06/03 | 1,079 | 1,080 | 1,058 | 1,074 | +0.28% | 102,900 | 165億128万 | -13.46% |
| 06/02 | 1,110 | 1,110 | 1,065 | 1,071 | -4.03% | 138,100 | 164億5519万 | -14.25% |
| 06/01 | 1,167 | 1,167 | 1,100 | 1,116 | -5.18% | 161,900 | 171億4658万 | -11.22% |
| 05/29 | 1,178 | 1,182 | 1,175 | 1,177 | +0.09% | 49,400 | 180億8380万 | -6.81% |
| 05/28 | 1,168 | 1,195 | 1,168 | 1,176 | -7.84% | 168,600 | 180億6844万 | -7.26% |
| 05/27 | 1,280 | 1,287 | 1,276 | 1,276 | -0.47% | 118,400 | 196億487万 | +0.31% |
| 05/26 | 1,279 | 1,291 | 1,276 | 1,282 | +0.23% | 63,100 | 196億9706万 | +0.71% |
| 05/25 | 1,291 | 1,292 | 1,279 | 1,279 | 0% | 44,600 | 196億5097万 | +0.55% |
| 05/22 | 1,275 | 1,285 | 1,274 | 1,279 | +0.55% | 32,800 | 196億5097万 | +0.47% |
| 05/21 | 1,272 | 1,276 | 1,270 | 1,272 | +0.63% | 29,500 | 195億4342万 | -0.08% |
| 05/20 | 1,268 | 1,269 | 1,263 | 1,264 | 0% | 31,500 | 194億2050万 | -0.94% |
| 05/19 | 1,266 | 1,267 | 1,262 | 1,264 | +0.24% | 34,800 | 194億2050万 | -1.33% |
| 05/18 | 1,270 | 1,270 | 1,260 | 1,261 | -0.39% | 46,800 | 193億7441万 | -2.02% |
| 05/15 | 1,271 | 1,273 | 1,265 | 1,266 | -0.08% | 39,400 | 194億5123万 | -2.01% |
| 05/14 | 1,272 | 1,273 | 1,262 | 1,267 | +0.08% | 34,800 | 194億6659万 | -2.31% |
| 05/13 | 1,264 | 1,270 | 1,264 | 1,266 | +0.16% | 34,300 | 194億5123万 | -2.76% |
| 05/12 | 1,279 | 1,281 | 1,264 | 1,264 | -1.25% | 79,400 | 194億2050万 | -3.29% |
| 05/11 | 1,290 | 1,291 | 1,270 | 1,280 | -0.39% | 57,900 | 196億6633万 | -2.44% |
| 05/08 | 1,284 | 1,286 | 1,278 | 1,285 | 0% | 32,400 | 197億4315万 | -2.28% |
| 05/07 | 1,285 | 1,286 | 1,275 | 1,285 | +0.78% | 40,500 | 197億4315万 | -2.58% |
| 05/01 | 1,265 | 1,276 | 1,263 | 1,275 | +0.47% | 33,100 | 195億8951万 | -3.56% |
| 04/30 | （IR情報）11:00 機構改正及び人事異動のお知らせ |
| 04/30 | 1,277 | 1,277 | 1,263 | 1,269 | -0.7% | 41,800 | 194億9732万 | -4.23% |
| 04/28 | 1,266 | 1,281 | 1,261 | 1,278 | +1.51% | 33,100 | 196億3560万 | -3.84% |
| 04/27 | 1,250 | 1,260 | 1,247 | 1,259 | +0.88% | 25,800 | 193億4368万 | -5.41% |
| 04/24 | 1,271 | 1,271 | 1,246 | 1,248 | -0.64% | 39,200 | 191億7467万 | -6.45% |
| 04/23 | 1,269 | 1,270 | 1,251 | 1,256 | -1.02% | 38,200 | 192億9759万 | -6.13% |
| 04/22 | 1,293 | 1,293 | 1,268 | 1,269 | -1.48% | 39,100 | 194億9732万 | -5.44% |
| 04/21 | 1,291 | 1,295 | 1,287 | 1,288 | -0.54% | 15,500 | 197億8924万 | -4.24% |
| 04/20 | 1,299 | 1,299 | 1,289 | 1,295 | +1.01% | 20,400 | 198億9679万 | -3.86% |
| 04/17 | 1,280 | 1,283 | 1,274 | 1,282 | 0% | 22,900 | 196億9706万 | -4.97% |
| 04/16 | 1,279 | 1,288 | 1,275 | 1,282 | +0.23% | 37,600 | 196億9706万 | -5.18% |
| 04/15 | 1,291 | 1,291 | 1,278 | 1,279 | -0.16% | 32,700 | 196億5097万 | -5.68% |
| 04/14 | 1,309 | 1,309 | 1,277 | 1,281 | -0.47% | 64,900 | 196億8169万 | -5.74% |
| 04/13 | 1,312 | 1,332 | 1,277 | 1,287 | -4.1% | 197,400 | 197億7388万 | -5.51% |
| 04/10 | （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) |
| 04/10 | （IR情報）15:30 2026年5月期通期業績予想及び配当予想の修正に関するお知らせ |
| 04/10 | 1,407 | 1,413 | 1,342 | 1,342 | -4.42% | 92,100 | 206億1892万 | -1.76% |
| 04/09 | 1,407 | 1,418 | 1,402 | 1,404 | +0.21% | 27,300 | 215億7151万 | +2.63% |
| 04/08 | 1,403 | 1,408 | 1,392 | 1,401 | +1.08% | 21,200 | 215億2541万 | +2.56% |
| 04/07 | 1,398 | 1,407 | 1,384 | 1,386 | -0.57% | 35,700 | 212億9495万 | +1.54% |
| 04/06 | 1,409 | 1,410 | 1,394 | 1,394 | -0.29% | 23,100 | 214億1786万 | +2.05% |
| 04/03 | 1,388 | 1,409 | 1,388 | 1,398 | +0.58% | 25,500 | 214億7932万 | +2.19% |
| 04/02 | 1,400 | 1,410 | 1,382 | 1,390 | 0% | 27,600 | 213億5641万 | +1.61% |
| 04/01 | 1,386 | 1,390 | 1,374 | 1,390 | +1.98% | 22,700 | 213億5641万 | +1.61% |
| 03/31 | 1,356 | 1,379 | 1,349 | 1,363 | -0.15% | 31,100 | 209億4157万 | -0.37% |
| 03/30 | 1,350 | 1,379 | 1,333 | 1,365 | -0.36% | 40,400 | 209億7230万 | -0.15% |
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。
