日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/02	1,182	1,182	1,156	1,156	-1.28%	19,400	-	-1.95%
10/01	1,176	1,176	1,170	1,171	-1.01%	7,900	-	-0.76%
09/30	1,174	1,183	1,171	1,183	+0.77%	15,300	-	+0.17%
09/29	1,188	1,188	1,174	1,174	-1.18%	17,500	-	-0.68%
09/28	1,200	1,202	1,188	1,188	-0.83%	10,800	-	+0.51%
09/25	（IR情報）15:30 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
09/25	1,208	1,208	1,197	1,198	+0.5%	15,800	-	+1.44%
09/24	1,206	1,209	1,192	1,192	-0.33%	11,800	-	+1.02%
09/18	1,199	1,200	1,188	1,196	+0.59%	8,600	-	+1.36%
09/17	1,181	1,199	1,181	1,189	+0.76%	19,700	-	+0.85%
09/16	1,171	1,183	1,171	1,180	+0.43%	13,000	-	+0.08%
09/15	1,173	1,178	1,172	1,175	+0.34%	6,600	-	-0.25%
09/14	1,156	1,177	1,156	1,171	+1.3%	12,800	-	-0.59%
09/11	1,156	1,164	1,147	1,156	-0.26%	14,500	-	-1.87%
09/10	1,165	1,165	1,152	1,159	+0.43%	25,500	-	-1.61%
09/09	1,160	1,165	1,143	1,154	-0.77%	34,600	-	-2.04%
09/08	1,175	1,175	1,158	1,163	-1.02%	17,800	-	-1.27%
09/07	1,180	1,180	1,173	1,175	-0.42%	26,200	-	-0.17%
09/04	1,180	1,183	1,171	1,180	0%	17,900	-	+0.25%
09/03	1,176	1,191	1,176	1,180	+0.34%	12,900	-	+0.34%
09/02	1,184	1,190	1,175	1,176	-1.01%	28,600	-	+0.09%
09/01	1,196	1,203	1,184	1,188	-0.42%	24,100	-	+1.19%
08/31	1,190	1,199	1,190	1,193	0%	16,700	-	+1.79%
08/28	（IR情報）15:30 役員異動及び人事異動のお知らせ
08/28	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
08/28	1,190	1,199	1,190	1,193	+0.08%	6,300	-	+1.97%
08/27	1,190	1,195	1,187	1,192	+0.17%	6,600	-	+2.05%
08/26	1,190	1,199	1,190	1,190	0%	6,000	-	+2.15%
08/25	1,200	1,200	1,187	1,190	-0.83%	10,200	-	+2.41%
08/24	1,198	1,207	1,191	1,200	+0.67%	32,400	-	+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	-	+3.03%
08/20	1,163	1,178	1,163	1,176	+1.2%	11,000	-	+1.91%
08/19	1,175	1,179	1,155	1,162	-1.61%	34,200	-	+0.96%
08/18	1,183	1,192	1,180	1,181	-0.08%	13,000	-	+2.79%
08/17	1,187	1,199	1,182	1,182	+0.17%	37,000	-	+3.23%
08/14	1,175	1,187	1,175	1,180	+0.43%	19,200	-	+3.42%
08/13	1,170	1,179	1,165	1,175	+0.43%	12,600	-	+3.25%
08/12	1,179	1,184	1,166	1,170	-0.59%	22,200	-	+3.08%
08/10	1,178	1,184	1,166	1,177	+0.68%	19,900	-	+3.98%
08/07	1,167	1,177	1,163	1,169	+0.6%	14,800	-	+3.54%
08/06	1,153	1,166	1,148	1,162	+1.31%	18,000	-	+3.29%
08/05	1,145	1,155	1,145	1,147	+0.09%	13,500	-	+2.23%
08/04	1,151	1,160	1,146	1,146	-0.43%	4,700	-	+2.41%
08/03	1,168	1,168	1,143	1,151	-1.03%	19,900	-	+3.14%
07/31	1,168	1,170	1,163	1,163	0%	9,600	-	+4.49%
07/30	1,163	1,168	1,152	1,163	0%	17,400	-	+4.96%
07/29	1,147	1,171	1,147	1,163	+1.66%	22,900	-	+5.34%
07/28	1,148	1,159	1,139	1,144	-0.35%	18,800	-	+4.09%
07/27	1,136	1,149	1,136	1,148	+1.86%	16,300	-	+4.74%
07/24	1,145	1,145	1,122	1,127	-1.05%	12,900	-	+3.11%
07/23	1,132	1,142	1,124	1,139	+0.62%	23,800	-	+4.5%
07/22	1,135	1,135	1,117	1,132	+1.07%	26,100	-	+4.14%
07/21	1,115	1,140	1,115	1,120	+0.45%	21,300	-	+3.32%
07/17	1,127	1,133	1,110	1,115	-1.24%	28,600	-	+3.05%
07/16	1,125	1,129	1,116	1,129	+0.98%	28,400	-	+4.63%
07/15	1,102	1,128	1,100	1,118	+0.99%	58,300	-	+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	-	+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	-	+3.26%
07/10	1,091	1,102	1,090	1,098	+1.1%	30,200	-	+2.52%
07/09	1,090	1,095	1,084	1,086	-0.46%	24,200	-	+1.5%
07/08	1,107	1,107	1,091	1,091	-0.46%	13,600	-	+1.96%
07/07	1,102	1,112	1,090	1,096	-0.27%	33,600	-	+2.53%
07/06	1,100	1,110	1,095	1,099	+0.18%	28,600	-	+2.9%
07/03	1,088	1,102	1,088	1,097	+0.92%	16,100	-	+2.62%
07/02	1,092	1,096	1,086	1,087	+0.74%	18,800	-	+1.4%
07/01	1,078	1,093	1,074	1,079	+0.09%	37,700	-	+0.28%
06/30	1,074	1,079	1,068	1,078	+0.47%	24,400	-	-0.46%
06/29	1,055	1,077	1,055	1,073	+1.71%	23,400	-	-1.74%
06/26	1,051	1,061	1,051	1,055	+0.19%	19,300	-	-4.09%
06/25	1,060	1,060	1,052	1,053	-0.28%	21,400	-	-5.05%
06/24	1,053	1,062	1,048	1,056	+0.57%	23,600	-	-5.55%
06/23	1,050	1,052	1,045	1,050	-1.13%	21,400	-	-6.75%
06/22	1,061	1,069	1,042	1,062	-0.19%	40,200	-	-6.35%
06/19	1,070	1,070	1,060	1,064	-0.56%	18,300	-	-6.83%
06/18	1,065	1,073	1,057	1,070	+0.47%	34,300	-	-6.96%
06/17	1,046	1,073	1,041	1,065	+2.11%	52,900	-	-8.03%
06/16	1,063	1,063	1,043	1,043	-1.7%	69,100	-	-10.55%
06/15	1,060	1,068	1,059	1,061	+0.28%	23,300	-	-9.7%
06/12	1,056	1,064	1,052	1,058	+0.38%	31,800	-	-10.64%
06/11	1,067	1,067	1,053	1,054	-1.03%	31,800	-	-11.65%
06/10	1,062	1,067	1,053	1,065	+0.28%	56,000	-	-11.4%
06/09	1,065	1,078	1,057	1,062	-0.19%	34,500	-	-12.3%
06/08	1,085	1,085	1,055	1,064	-2.12%	83,900	-	-12.72%
06/05	1,075	1,097	1,075	1,087	+1.12%	28,200	-	-11.48%
06/04	1,075	1,084	1,060	1,075	+0.09%	56,600	-	-12.88%
06/03	1,079	1,080	1,058	1,074	+0.28%	102,900	-	-13.46%
06/02	1,110	1,110	1,065	1,071	-4.03%	138,100	-	-14.25%
06/01	1,167	1,167	1,100	1,116	-5.18%	161,900	-	-11.22%
05/29	1,178	1,182	1,175	1,177	+0.09%	49,400	-	-6.81%
05/28	1,168	1,195	1,168	1,176	-7.84%	168,600	-	-7.26%
05/27	1,280	1,287	1,276	1,276	-0.47%	118,400	-	+0.31%
05/26	1,279	1,291	1,276	1,282	+0.23%	63,100	-	+0.71%
05/25	1,291	1,292	1,279	1,279	0%	44,600	-	+0.55%
05/22	1,275	1,285	1,274	1,279	+0.55%	32,800	-	+0.47%
05/21	1,272	1,276	1,270	1,272	+0.63%	29,500	-	-0.08%
05/20	1,268	1,269	1,263	1,264	0%	31,500	-	-0.94%
05/19	1,266	1,267	1,262	1,264	+0.24%	34,800	-	-1.33%
05/18	1,270	1,270	1,260	1,261	-0.39%	46,800	-	-2.02%
05/15	1,271	1,273	1,265	1,266	-0.08%	39,400	-	-2.01%
05/14	1,272	1,273	1,262	1,267	+0.08%	34,800	-	-2.31%
05/13	1,264	1,270	1,264	1,266	+0.16%	34,300	-	-2.76%
05/12	1,279	1,281	1,264	1,264	-1.25%	79,400	-	-3.29%
05/11	1,290	1,291	1,270	1,280	-0.39%	57,900	-	-2.44%

SUMINOE（3501）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート