| 2026 |
| 03/06 | 1,394 | 1,394 | 1,374 | 1,383 | -0.79% | 17,400 | 212億4886万 | +2.44% |
| 03/05 | 1,375 | 1,400 | 1,375 | 1,394 | +3.64% | 21,400 | 214億1786万 | +3.64% |
| 03/04 | 1,364 | 1,380 | 1,315 | 1,345 | -2.82% | 63,800 | 206億6501万 | +0.37% |
| 03/03 | 1,418 | 1,418 | 1,384 | 1,384 | -2.4% | 32,000 | 212億6422万 | +3.44% |
| 03/02 | （IR情報）11:00 役員異動のお知らせ |
| 03/02 | 1,421 | 1,429 | 1,405 | 1,418 | -1.46% | 33,000 | 217億8661万 | +6.3% |
| 02/27 | 1,392 | 1,447 | 1,392 | 1,439 | +3.38% | 37,900 | 221億926万 | +8.28% |
| 02/26 | 1,389 | 1,400 | 1,382 | 1,392 | +0.72% | 22,700 | 213億8713万 | +5.22% |
| 02/25 | 1,390 | 1,390 | 1,374 | 1,382 | -0.5% | 20,800 | 212億3349万 | +4.78% |
| 02/24 | 1,353 | 1,396 | 1,352 | 1,389 | +2.89% | 51,400 | 213億4104万 | +5.63% |
| 02/20 | 1,353 | 1,357 | 1,345 | 1,350 | -0.37% | 17,500 | 207億4183万 | +2.9% |
| 02/19 | （IR情報）13:00 2026 年５月期第２四半期（中間期）決算説明会 「ログミーFinance 書き起こし」公開のお知らせ |
| 02/19 | 1,359 | 1,361 | 1,350 | 1,355 | +0.3% | 18,700 | 208億1865万 | +3.51% |
| 02/18 | 1,349 | 1,360 | 1,346 | 1,351 | +0.15% | 20,700 | 207億5720万 | +3.37% |
| 02/17 | 1,343 | 1,353 | 1,335 | 1,349 | +0.45% | 21,300 | 207億2647万 | +3.45% |
| 02/16 | 1,352 | 1,353 | 1,343 | 1,343 | -0.81% | 20,600 | 206億3428万 | +3.15% |
| 02/13 | 1,365 | 1,365 | 1,347 | 1,354 | -0.51% | 26,200 | 208億329万 | +4.23% |
| 02/12 | 1,345 | 1,365 | 1,340 | 1,361 | +1.19% | 31,600 | 209億1084万 | +5.1% |
| 02/10 | 1,334 | 1,346 | 1,332 | 1,345 | +1.05% | 18,900 | 206億6501万 | +4.18% |
| 02/09 | 1,345 | 1,345 | 1,325 | 1,331 | +0.23% | 31,400 | 204億4991万 | +3.34% |
| 02/06 | 1,319 | 1,329 | 1,312 | 1,328 | +0.68% | 25,300 | 204億382万 | +3.35% |
| 02/05 | 1,320 | 1,322 | 1,314 | 1,319 | +0.3% | 21,600 | 202億6554万 | +2.89% |
| 02/04 | 1,293 | 1,315 | 1,293 | 1,315 | +1.78% | 29,800 | 202億408万 | +2.9% |
| 02/03 | 1,289 | 1,292 | 1,284 | 1,292 | +0.39% | 14,700 | 198億5070万 | +1.33% |
| 02/02 | 1,285 | 1,295 | 1,280 | 1,287 | +1.34% | 21,000 | 197億7388万 | +1.18% |
| 01/30 | 1,269 | 1,273 | 1,260 | 1,270 | +0.16% | 13,500 | 195億1269万 | +0.08% |
| 01/29 | 1,275 | 1,275 | 1,251 | 1,268 | 0% | 19,600 | 194億8196万 | +0.16% |
| 01/28 | 1,280 | 1,280 | 1,251 | 1,268 | -0.55% | 42,700 | 194億8196万 | +0.32% |
| 01/27 | 1,283 | 1,283 | 1,271 | 1,275 | -0.62% | 16,400 | 195億8951万 | +1.03% |
| 01/26 | 1,291 | 1,294 | 1,280 | 1,283 | -0.62% | 12,200 | 197億1242万 | +1.91% |
| 01/23 | 1,290 | 1,293 | 1,289 | 1,291 | +0.23% | 20,300 | 198億3534万 | +2.79% |
| 01/22 | 1,291 | 1,293 | 1,284 | 1,288 | 0% | 10,900 | 197億8924万 | +2.79% |
| 01/21 | 1,291 | 1,291 | 1,280 | 1,288 | -0.16% | 17,400 | 197億8924万 | +3.04% |
| 01/20 | 1,295 | 1,298 | 1,286 | 1,290 | -0.31% | 14,100 | 198億1997万 | +3.45% |
| 01/19 | 1,294 | 1,296 | 1,284 | 1,294 | -0.15% | 22,900 | 198億8143万 | +4.02% |
| 01/16 | 1,295 | 1,300 | 1,290 | 1,296 | +0.62% | 25,500 | 199億1216万 | +4.43% |
| 01/15 | 1,298 | 1,300 | 1,280 | 1,288 | -0.77% | 48,900 | 197億8924万 | +4.12% |
| 01/14 | （IR情報）15:30 2026年5月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 01/14 | 1,284 | 1,298 | 1,275 | 1,298 | +1.09% | 32,100 | 199億4289万 | +5.19% |
| 01/13 | 1,298 | 1,299 | 1,271 | 1,284 | -0.7% | 35,700 | 197億2779万 | +4.31% |
| 01/09 | （IR情報）13:00 2026年5月期第2四半期(中間期)業績予想の修正に関するお知らせ |
| 01/09 | 1,270 | 1,300 | 1,264 | 1,293 | +2.13% | 84,100 | 198億6607万 | +5.29% |
| 01/08 | 1,270 | 1,277 | 1,261 | 1,266 | 0% | 22,100 | 194億5123万 | +3.35% |
| 01/07 | 1,263 | 1,269 | 1,257 | 1,266 | +0.32% | 13,200 | 194億5123万 | +3.43% |
| 01/06 | 1,252 | 1,273 | 1,252 | 1,262 | +0.56% | 34,000 | 193億8977万 | +3.27% |
| 01/05 | 1,254 | 1,260 | 1,252 | 1,255 | +0.08% | 22,600 | 192億8222万 | +2.87% |
| 2025 |
| 12/30 | 1,250 | 1,260 | 1,250 | 1,254 | +0.32% | 19,300 | 192億6686万 | +2.87% |
| 12/29 | 1,248 | 1,254 | 1,245 | 1,250 | +0.89% | 26,600 | 192億540万 | +2.63% |
| 12/26 | 1,233 | 1,239 | 1,229 | 1,239 | +0.41% | 18,700 | 190億3639万 | +1.72% |
| 12/25 | 1,219 | 1,234 | 1,218 | 1,234 | +1.4% | 20,000 | 189億5957万 | +1.4% |
| 12/24 | 1,206 | 1,220 | 1,201 | 1,217 | +1.59% | 28,300 | 186億9838万 | 0% |
| 12/23 | 1,215 | 1,215 | 1,154 | 1,198 | -1.56% | 66,200 | 184億646万 | -1.56% |
| 12/22 | 1,213 | 1,217 | 1,211 | 1,217 | +0.58% | 8,200 | 186億9838万 | -0.16% |
| 12/19 | 1,214 | 1,214 | 1,210 | 1,210 | +0.08% | 6,600 | 185億9083万 | -0.82% |
| 12/18 | 1,207 | 1,211 | 1,203 | 1,209 | +0.33% | 9,700 | 185億7546万 | -0.98% |
| 12/17 | 1,211 | 1,211 | 1,200 | 1,205 | -0.41% | 26,200 | 185億1401万 | -1.31% |
| 12/16 | 1,211 | 1,217 | 1,210 | 1,210 | -0.08% | 8,700 | 185億9083万 | -0.98% |
| 12/15 | 1,211 | 1,215 | 1,210 | 1,211 | 0% | 11,400 | 186億619万 | -0.9% |
| 12/12 | 1,216 | 1,217 | 1,210 | 1,211 | -0.33% | 10,500 | 186億619万 | -0.98% |
| 12/11 | 1,219 | 1,222 | 1,215 | 1,215 | -0.57% | 7,500 | 186億6765万 | -0.65% |
| 12/10 | 1,218 | 1,222 | 1,212 | 1,222 | +0.99% | 18,000 | 187億7520万 | -0.08% |
| 12/09 | 1,214 | 1,216 | 1,210 | 1,210 | 0% | 6,000 | 185億9083万 | -0.98% |
| 12/08 | 1,210 | 1,213 | 1,210 | 1,210 | 0% | 6,200 | 185億9083万 | -0.98% |
| 12/05 | 1,212 | 1,219 | 1,210 | 1,210 | -0.49% | 12,400 | 185億9083万 | -1.06% |
| 12/04 | 1,218 | 1,218 | 1,215 | 1,216 | +0.08% | 3,500 | 186億8301万 | -0.49% |
| 12/03 | 1,225 | 1,225 | 1,215 | 1,215 | -0.49% | 9,000 | 186億6765万 | -0.65% |
| 12/02 | 1,220 | 1,223 | 1,218 | 1,221 | -0.33% | 6,500 | 187億5983万 | -0.16% |
| 12/01 | （IR情報）11:00 役員異動のお知らせ |
| 12/01 | 1,219 | 1,226 | 1,216 | 1,225 | +0.66% | 16,500 | 188億2129万 | +0.16% |
| 11/28 | 1,213 | 1,218 | 1,209 | 1,217 | +0.41% | 28,900 | 186億9838万 | -0.49% |
| 11/27 | 1,202 | 1,221 | 1,202 | 1,212 | -2.42% | 52,500 | 186億2156万 | -0.9% |
| 11/26 | 1,239 | 1,242 | 1,221 | 1,242 | +0.49% | 93,300 | 190億8249万 | +1.55% |
| 11/25 | 1,239 | 1,239 | 1,231 | 1,236 | +0.24% | 15,700 | 189億9030万 | +1.15% |
| 11/21 | 1,224 | 1,233 | 1,223 | 1,233 | +0.74% | 6,800 | 189億4421万 | +0.98% |
| 11/20 | 1,231 | 1,231 | 1,224 | 1,224 | -0.08% | 9,100 | 188億593万 | +0.33% |
| 11/19 | 1,233 | 1,234 | 1,223 | 1,225 | -0.65% | 10,100 | 188億2129万 | +0.49% |
| 11/18 | 1,225 | 1,235 | 1,222 | 1,233 | +0.08% | 12,600 | 189億4421万 | +1.31% |
| 11/17 | 1,239 | 1,239 | 1,230 | 1,232 | -0.56% | 7,800 | 189億2884万 | +1.32% |
| 11/14 | 1,234 | 1,239 | 1,229 | 1,239 | +0.41% | 8,500 | 190億3639万 | +1.89% |
| 11/13 | （IR情報）11:00 人事異動のお知らせ |
| 11/13 | 1,230 | 1,234 | 1,220 | 1,234 | +0.49% | 19,400 | 189億5957万 | +1.56% |
| 11/12 | 1,219 | 1,228 | 1,219 | 1,228 | +0.74% | 14,800 | 188億6738万 | +1.15% |
| 11/11 | 1,220 | 1,220 | 1,215 | 1,219 | -0.08% | 6,500 | 187億2911万 | +0.41% |
| 11/10 | 1,223 | 1,223 | 1,212 | 1,220 | +0.16% | 8,500 | 187億4447万 | +0.58% |
| 11/07 | 1,218 | 1,225 | 1,217 | 1,218 | -0.16% | 9,800 | 187億1374万 | +0.5% |
| 11/06 | 1,205 | 1,220 | 1,205 | 1,220 | +1.08% | 10,200 | 187億4447万 | +0.66% |
| 11/05 | 1,208 | 1,215 | 1,203 | 1,207 | -0.08% | 12,000 | 185億4473万 | -0.41% |
| 11/04 | 1,215 | 1,218 | 1,203 | 1,208 | -0.17% | 15,300 | 185億6010万 | -0.41% |
| 10/31 | 1,218 | 1,219 | 1,209 | 1,210 | -1.39% | 14,300 | 185億9083万 | -0.33% |
| 10/30 | 1,213 | 1,229 | 1,205 | 1,227 | +2.16% | 22,400 | 188億5202万 | +1.07% |
| 10/29 | 1,220 | 1,221 | 1,201 | 1,201 | -1.64% | 19,600 | 184億5255万 | -1.07% |
| 10/28 | 1,225 | 1,229 | 1,221 | 1,221 | -0.65% | 11,000 | 187億5983万 | +0.58% |
| 10/27 | 1,229 | 1,232 | 1,225 | 1,229 | +0.49% | 14,300 | 188億8275万 | +1.24% |
| 10/24 | 1,220 | 1,226 | 1,217 | 1,223 | +0.49% | 13,700 | 187億9056万 | +0.82% |
| 10/23 | 1,216 | 1,220 | 1,212 | 1,217 | +0.08% | 11,200 | 186億9838万 | +0.33% |
| 10/22 | 1,212 | 1,219 | 1,212 | 1,216 | +0.41% | 9,700 | 186億8301万 | +0.25% |
| 10/21 | 1,217 | 1,219 | 1,206 | 1,211 | -0.16% | 11,600 | 186億619万 | -0.08% |
| 10/20 | 1,210 | 1,214 | 1,207 | 1,213 | +0.66% | 6,800 | 186億3692万 | +0.08% |
| 10/17 | 1,212 | 1,213 | 1,205 | 1,205 | -0.33% | 10,700 | 185億1401万 | -0.58% |
| 10/16 | 1,208 | 1,214 | 1,200 | 1,209 | +0.67% | 16,200 | 185億7546万 | -0.33% |
| 10/15 | 1,194 | 1,206 | 1,190 | 1,201 | +1.52% | 14,100 | 184億5255万 | -0.99% |
| 10/14 | 1,196 | 1,196 | 1,176 | 1,183 | -2.39% | 49,200 | 181億7599万 | -2.55% |
| 10/10 | （IR情報）15:30 2026年5月期第1四半期決算短信〔日本基準〕(連結) |
| 10/10 | 1,221 | 1,221 | 1,199 | 1,212 | -0.66% | 31,700 | 186億2156万 | -0.16% |
| 10/09 | 1,225 | 1,225 | 1,216 | 1,220 | -0.16% | 7,500 | 187億4447万 | +0.49% |
| 10/08 | 1,219 | 1,224 | 1,217 | 1,222 | +0.58% | 7,500 | 187億7520万 | +0.74% |
| 10/07 | 1,211 | 1,224 | 1,211 | 1,215 | +0.33% | 11,000 | 186億6765万 | +0.33% |
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。
