| 2026 |
| 04/02 | 1,547 | 1,557 | 1,511 | 1,527 | -0.26% | 90,700 | 357億5317万 | -0.2% |
| 04/01 | 1,519 | 1,538 | 1,506 | 1,531 | +2.75% | 110,600 | 358億4683万 | 0% |
| 03/31 | 1,474 | 1,504 | 1,469 | 1,490 | +0.81% | 106,000 | 348億8686万 | -2.68% |
| 03/30 | 1,446 | 1,485 | 1,438 | 1,478 | -1% | 239,700 | 346億589万 | -3.65% |
| 03/27 | 1,469 | 1,500 | 1,465 | 1,493 | +1.56% | 88,100 | 349億5710万 | -2.93% |
| 03/26 | 1,500 | 1,500 | 1,453 | 1,470 | -1.21% | 68,200 | 344億1858万 | -4.61% |
| 03/25 | 1,462 | 1,491 | 1,462 | 1,488 | +2.83% | 63,400 | 348億4003万 | -3.63% |
| 03/24 | 1,469 | 1,470 | 1,434 | 1,447 | +1.19% | 41,900 | 338億8005万 | -6.52% |
| 03/23 | 1,453 | 1,455 | 1,419 | 1,430 | -3.38% | 64,600 | 334億8202万 | -7.92% |
| 03/19 | 1,503 | 1,506 | 1,480 | 1,480 | -3.39% | 48,000 | 346億5272万 | -5.13% |
| 03/18 | （IR情報）12:00 （訂正）「ログミーFinance 書き起こし記事掲載のお知らせ」の一部訂正について |
| 03/18 | 1,515 | 1,536 | 1,510 | 1,532 | +2.34% | 68,500 | 358億7024万 | -2.17% |
| 03/17 | （IR情報）15:00 2026年４月期 第３四半期決算説明動画 「ログミーFinance 書き起こし」記事掲載のお知らせ |
| 03/17 | 1,476 | 1,514 | 1,476 | 1,497 | +1.7% | 69,900 | 350億5075万 | -4.65% |
| 03/16 | 1,495 | 1,510 | 1,468 | 1,472 | -5.15% | 137,900 | 344億6540万 | -6.48% |
| 03/13 | （IR情報）15:30 2026年4月期第3四半期決算説明資料 |
| 03/13 | （IR情報）15:30 2026年4月期第3四半期決算短信〔日本基準〕(連結) |
| 03/13 | 1,539 | 1,561 | 1,539 | 1,552 | -0.51% | 67,100 | 363億3852万 | -1.77% |
| 03/12 | 1,591 | 1,591 | 1,556 | 1,560 | -2.5% | 43,700 | 365億2584万 | -1.45% |
| 03/11 | 1,600 | 1,622 | 1,590 | 1,600 | +0.38% | 46,200 | 374億6240万 | +0.95% |
| 03/10 | 1,587 | 1,604 | 1,572 | 1,594 | +2.51% | 45,500 | 373億2191万 | +0.5% |
| 03/09 | 1,525 | 1,558 | 1,523 | 1,555 | -2.39% | 69,400 | 364億877万 | -2.08% |
| 03/06 | 1,557 | 1,599 | 1,549 | 1,593 | +0.89% | 50,700 | 372億9850万 | +0.06% |
| 03/05 | 1,538 | 1,587 | 1,534 | 1,579 | +3.68% | 48,400 | 369億7070万 | -0.94% |
| 03/04 | 1,543 | 1,545 | 1,495 | 1,523 | -2.75% | 125,700 | 356億5952万 | -4.63% |
| 03/03 | 1,610 | 1,610 | 1,561 | 1,566 | -3.33% | 93,900 | 366億6632万 | -2.37% |
| 03/02 | 1,608 | 1,627 | 1,589 | 1,620 | +1.25% | 74,900 | 379億3068万 | +0.62% |
| 02/27 | 1,570 | 1,600 | 1,570 | 1,600 | +1.91% | 36,600 | 374億6240万 | -0.81% |
| 02/26 | 1,568 | 1,593 | 1,568 | 1,570 | +0.77% | 37,800 | 367億5998万 | -2.85% |
| 02/25 | 1,536 | 1,570 | 1,536 | 1,558 | +1.43% | 54,100 | 364億7901万 | -3.83% |
| 02/24 | 1,540 | 1,547 | 1,522 | 1,536 | -0.78% | 45,700 | 359億6390万 | -5.54% |
| 02/20 | 1,570 | 1,571 | 1,544 | 1,548 | -1.9% | 31,400 | 362億4487万 | -5.26% |
| 02/19 | 1,580 | 1,586 | 1,571 | 1,578 | +0.32% | 30,100 | 369億4729万 | -3.9% |
| 02/18 | 1,562 | 1,579 | 1,562 | 1,573 | +0.83% | 36,000 | 368億3022万 | -4.49% |
| 02/17 | 1,580 | 1,580 | 1,555 | 1,560 | -0.64% | 47,800 | 365億2584万 | -5.57% |
| 02/16 | 1,570 | 1,582 | 1,561 | 1,570 | -0.32% | 35,300 | 367億5998万 | -5.31% |
| 02/13 | 1,601 | 1,619 | 1,574 | 1,575 | -2.54% | 64,300 | 368億7705万 | -5.29% |
| 02/12 | 1,634 | 1,640 | 1,609 | 1,616 | -0.92% | 49,500 | 378億3702万 | -3.18% |
| 02/10 | 1,612 | 1,640 | 1,612 | 1,631 | +1.18% | 45,000 | 381億8823万 | -2.34% |
| 02/09 | 1,605 | 1,620 | 1,603 | 1,612 | +0.44% | 35,500 | 377億4336万 | -3.65% |
| 02/06 | 1,609 | 1,612 | 1,589 | 1,605 | -1.23% | 43,500 | 375億7947万 | -4.24% |
| 02/05 | 1,622 | 1,649 | 1,618 | 1,625 | +0.18% | 45,900 | 380億4775万 | -3.16% |
| 02/04 | 1,617 | 1,628 | 1,603 | 1,622 | -0.37% | 36,200 | 379億7750万 | -3.39% |
| 02/03 | 1,606 | 1,634 | 1,588 | 1,628 | +1.69% | 45,900 | 381億1799万 | -3.15% |
| 02/02 | 1,647 | 1,652 | 1,601 | 1,601 | -2.79% | 62,400 | 374億8581万 | -4.82% |
| 01/30 | 1,642 | 1,652 | 1,629 | 1,647 | -0.72% | 50,400 | 385億6285万 | -2.26% |
| 01/29 | 1,650 | 1,660 | 1,622 | 1,659 | +1.16% | 59,500 | 388億4382万 | -1.54% |
| 01/28 | 1,660 | 1,668 | 1,640 | 1,640 | -1.68% | 71,300 | 383億9896万 | -2.61% |
| 01/27 | 1,666 | 1,683 | 1,654 | 1,668 | -1.18% | 46,100 | 390億5455万 | -0.89% |
| 01/26 | 1,707 | 1,709 | 1,685 | 1,688 | -1.8% | 49,500 | 395億2283万 | +0.36% |
| 01/23 | 1,718 | 1,737 | 1,711 | 1,719 | +1.3% | 67,500 | 402億4866万 | +2.32% |
| 01/22 | （IR情報）14:00 株式会社シェアードリサーチによる当社アナリストレポート更新のお知らせ |
| 01/22 | 1,682 | 1,719 | 1,680 | 1,697 | +0.89% | 42,300 | 397億3355万 | +1.13% |
| 01/21 | 1,652 | 1,688 | 1,645 | 1,682 | +0.48% | 55,400 | 393億8234万 | +0.54% |
| 01/20 | 1,702 | 1,711 | 1,671 | 1,674 | -1.59% | 51,800 | 391億9503万 | +0.42% |
| 01/19 | 1,758 | 1,758 | 1,701 | 1,701 | -1.39% | 65,400 | 398億2721万 | +2.35% |
| 01/16 | 1,750 | 1,756 | 1,722 | 1,725 | -1.65% | 60,400 | 403億8915万 | +4.23% |
| 01/15 | 1,700 | 1,755 | 1,700 | 1,754 | +2.33% | 72,400 | 410億6815万 | +6.37% |
| 01/14 | 1,692 | 1,717 | 1,692 | 1,714 | +1.06% | 36,600 | 401億3159万 | +4.45% |
| 01/13 | 1,717 | 1,717 | 1,690 | 1,696 | -0.59% | 58,200 | 397億1014万 | +3.67% |
| 01/09 | 1,690 | 1,713 | 1,690 | 1,706 | +0.65% | 26,000 | 399億4428万 | +4.6% |
| 01/08 | 1,695 | 1,717 | 1,687 | 1,695 | -1.28% | 31,300 | 396億8673万 | +4.24% |
| 01/07 | 1,649 | 1,721 | 1,645 | 1,717 | +3.75% | 111,300 | 402億183万 | +5.79% |
| 01/06 | 1,668 | 1,682 | 1,651 | 1,655 | -1.72% | 72,700 | 387億5017万 | +2.29% |
| 01/05 | 1,671 | 1,693 | 1,637 | 1,684 | -0.59% | 87,200 | 394億2917万 | +4.21% |
| 2025 |
| 12/30 | 1,645 | 1,736 | 1,645 | 1,694 | +2.05% | 137,500 | 396億6331万 | +5.02% |
| 12/29 | 1,661 | 1,667 | 1,637 | 1,660 | -0.06% | 49,200 | 388億6724万 | +3.23% |
| 12/26 | 1,660 | 1,669 | 1,650 | 1,661 | +0.42% | 56,900 | 388億9065万 | +3.42% |
| 12/25 | 1,650 | 1,668 | 1,646 | 1,654 | +0.24% | 41,200 | 387億2675万 | +3.25% |
| 12/24 | 1,665 | 1,685 | 1,650 | 1,650 | -2.02% | 40,000 | 386億3310万 | +3.19% |
| 12/23 | 1,629 | 1,691 | 1,629 | 1,684 | +2.25% | 73,700 | 394億2917万 | +5.58% |
| 12/22 | 1,630 | 1,650 | 1,624 | 1,647 | +0.86% | 35,100 | 385億6285万 | +3.52% |
| 12/19 | 1,619 | 1,644 | 1,616 | 1,633 | +0.49% | 33,000 | 382億3506万 | +2.9% |
| 12/18 | 1,610 | 1,628 | 1,609 | 1,625 | -0.73% | 21,300 | 380億4775万 | +2.52% |
| 12/17 | 1,608 | 1,647 | 1,605 | 1,637 | +0.74% | 42,800 | 383億2871万 | +3.41% |
| 12/17 | （IR情報）8:00 2026年４月期 第２四半期 決算説明動画「ログミーFinance 書き起こし」記事掲載のお知らせ |
| 12/16 | 1,659 | 1,663 | 1,586 | 1,625 | -2.87% | 104,400 | 380億4775万 | +2.91% |
| 12/15 | 1,600 | 1,690 | 1,600 | 1,673 | +6.22% | 142,800 | 391億7162万 | +6.09% |
| 12/12 | （IR情報）15:30 2026年4月期第2四半期決算説明資料 |
| 12/12 | （IR情報）15:30 2026年4月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 12/12 | 1,537 | 1,580 | 1,537 | 1,575 | +2.87% | 71,000 | 368億7705万 | +0.13% |
| 12/11 | 1,558 | 1,558 | 1,531 | 1,531 | -1.1% | 38,700 | 358億4683万 | -2.67% |
| 12/10 | 1,532 | 1,549 | 1,518 | 1,548 | +0.45% | 31,700 | 362億4487万 | -1.65% |
| 12/09 | 1,550 | 1,563 | 1,532 | 1,541 | -1.41% | 34,000 | 360億8097万 | -2.1% |
| 12/08 | 1,574 | 1,580 | 1,553 | 1,563 | -0.19% | 26,100 | 365億9608万 | -0.82% |
| 12/05 | 1,569 | 1,575 | 1,559 | 1,566 | -1.45% | 36,900 | 366億6632万 | -0.7% |
| 12/04 | 1,565 | 1,599 | 1,556 | 1,589 | +1.99% | 40,700 | 372億484万 | +0.76% |
| 12/03 | 1,590 | 1,590 | 1,558 | 1,558 | -2.01% | 27,400 | 364億7901万 | -1.14% |
| 12/02 | 1,597 | 1,606 | 1,579 | 1,590 | -1.12% | 31,600 | 372億2826万 | +0.7% |
| 12/01 | 1,613 | 1,636 | 1,586 | 1,608 | +1.01% | 50,900 | 376億4971万 | +1.84% |
| 11/28 | 1,612 | 1,612 | 1,575 | 1,592 | -1.24% | 74,000 | 372億7508万 | +0.76% |
| 11/27 | 1,614 | 1,630 | 1,612 | 1,612 | +0.25% | 20,500 | 377億4336万 | +1.96% |
| 11/26 | 1,599 | 1,608 | 1,592 | 1,608 | +1.64% | 23,500 | 376億4971万 | +1.71% |
| 11/25 | 1,603 | 1,605 | 1,579 | 1,582 | -0.75% | 20,500 | 370億4094万 | 0% |
| 11/21 | 1,557 | 1,595 | 1,557 | 1,594 | +1.53% | 24,900 | 373億2191万 | +0.69% |
| 11/20 | 1,584 | 1,592 | 1,561 | 1,570 | -0.06% | 20,500 | 367億5998万 | -0.82% |
| 11/19 | 1,553 | 1,579 | 1,550 | 1,571 | +0.9% | 28,400 | 367億8339万 | -0.88% |
| 11/18 | 1,565 | 1,580 | 1,552 | 1,557 | -1.27% | 25,100 | 364億5559万 | -1.7% |
| 11/17 | 1,570 | 1,581 | 1,558 | 1,577 | +0.96% | 18,800 | 369億2387万 | -0.38% |
| 11/14 | 1,556 | 1,579 | 1,556 | 1,562 | -0.19% | 34,000 | 365億7266万 | -1.33% |
| 11/13 | 1,585 | 1,588 | 1,560 | 1,565 | -0.76% | 12,100 | 366億4291万 | -1.14% |
| 11/12 | 1,550 | 1,585 | 1,550 | 1,577 | +1.81% | 33,300 | 369億2387万 | -0.44% |
| 11/11 | 1,567 | 1,575 | 1,541 | 1,549 | -0.96% | 21,000 | 362億6828万 | -2.27% |
| 11/10 | 1,583 | 1,584 | 1,563 | 1,564 | -1.2% | 19,600 | 366億1949万 | -1.39% |
| 11/07 | 1,560 | 1,583 | 1,548 | 1,583 | +1.21% | 42,800 | 370億6436万 | -0.13% |
| 11/06 | 1,550 | 1,581 | 1,550 | 1,564 | +0.84% | 25,300 | 366億1949万 | -1.26% |
| 11/05 | 1,559 | 1,559 | 1,521 | 1,551 | -0.51% | 41,200 | 363億1511万 | -2.27% |
| 11/04 | 1,584 | 1,589 | 1,554 | 1,559 | -1.89% | 43,000 | 365億242万 | -2.07% |
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。
