| 2026 |
| 06/22 | 1,485 | 1,509 | 1,482 | 1,495 | +0.81% | 82,100 | 350億393万 | +4.47% |
| 06/19 | 1,504 | 1,535 | 1,462 | 1,483 | +2.21% | 247,700 | 347億2296万 | +3.85% |
| 06/18 | （IR情報）17:00 通期業績予想の修正に関するお知らせ |
| 06/18 | （IR情報）17:00 監査役候補者選任に関するお知らせ |
| 06/18 | （IR情報）17:00 第26回定時株主総会の継続会の開催方針に関するお知らせ |
| 06/18 | （IR情報）17:00 剰余金の配当に関するお知らせ |
| 06/18 | （IR情報）17:00 当社株式等の大規模買付行為等に関する対応策(買収への対応方針)の継続に関するお知らせ |
| 06/18 | 1,450 | 1,481 | 1,450 | 1,451 | +0.35% | 40,900 | 339億7371万 | +1.82% |
| 06/18 | （空売り報告）Nomura International plc 143,798株（0.61%）+0.02% |
| 06/17 | 1,410 | 1,464 | 1,410 | 1,446 | +1.97% | 77,900 | 338億5664万 | +1.62% |
| 06/17 | （空売り報告）Nomura International plc 140,093株（0.59%）+0.08% |
| 06/16 | 1,375 | 1,423 | 1,364 | 1,418 | +3.65% | 79,500 | 332億105万 | -0.21% |
| 06/15 | 1,410 | 1,420 | 1,366 | 1,368 | -5% | 153,900 | 320億3035万 | -3.73% |
| 06/12 | （IR情報）17:00 2026年4月期決算発表の延期に関するお知らせ |
| 06/12 | 1,421 | 1,449 | 1,361 | 1,440 | +1.34% | 163,000 | 337億1616万 | +1.12% |
| 06/11 | 1,426 | 1,430 | 1,401 | 1,421 | -1.52% | 55,900 | 332億7129万 | -0.07% |
| 06/11 | （空売り報告）Nomura International plc 119,849株（0.51%）再IN |
| 06/10 | 1,435 | 1,457 | 1,427 | 1,443 | +1.19% | 49,000 | 337億8640万 | +1.55% |
| 06/09 | 1,435 | 1,435 | 1,409 | 1,426 | +0.42% | 61,300 | 333億8836万 | +0.42% |
| 06/08 | 1,416 | 1,438 | 1,405 | 1,420 | -1.46% | 74,700 | 332億4788万 | +0.07% |
| 06/05 | 1,412 | 1,464 | 1,412 | 1,441 | +2.71% | 136,100 | 337億3957万 | +1.55% |
| 06/04 | 1,420 | 1,426 | 1,395 | 1,403 | -2.3% | 67,400 | 328億4984万 | -1.34% |
| 06/03 | 1,419 | 1,438 | 1,398 | 1,436 | +0.77% | 52,700 | 336億2250万 | +0.77% |
| 06/02 | 1,425 | 1,436 | 1,410 | 1,425 | -0.56% | 49,000 | 333億6495万 | -0.21% |
| 06/01 | 1,425 | 1,447 | 1,411 | 1,433 | 0% | 70,200 | 335億5226万 | +0.14% |
| 05/29 | 1,409 | 1,448 | 1,408 | 1,433 | +1.7% | 60,000 | 335億5226万 | -0.21% |
| 05/28 | （IR情報）10:00 フリービットとソフトバンクとの共同開発による「家族サポート」が 「かんたんスマホ5」に搭載 |
| 05/28 | 1,402 | 1,434 | 1,380 | 1,409 | +0.21% | 84,800 | 329億9032万 | -2.15% |
| 05/27 | 1,389 | 1,414 | 1,379 | 1,406 | +0.79% | 68,100 | 329億2008万 | -2.77% |
| 05/26 | 1,420 | 1,420 | 1,389 | 1,395 | -0.78% | 58,300 | 326億6253万 | -3.86% |
| 05/25 | （IR情報）15:00 世界で急拡大するAge Tech市場に本格参入。27年間にわたる特許取得独自技術群を「TONE-IN SDK」としてパッケージ化し、多領域での事業展開を開始。 |
| 05/25 | 1,383 | 1,435 | 1,383 | 1,406 | +2.7% | 145,400 | 329億2008万 | -3.5% |
| 05/22 | 1,400 | 1,407 | 1,317 | 1,369 | -6.68% | 275,500 | 320億5376万 | -6.36% |
| 05/21 | （IR情報）17:30 特別調査委員会の設置に関するお知らせ |
| 05/21 | 1,467 | 1,487 | 1,462 | 1,467 | 0% | 49,800 | 343億4833万 | -0.07% |
| 05/20 | 1,458 | 1,468 | 1,433 | 1,467 | -0.27% | 69,100 | 343億4833万 | -0.27% |
| 05/19 | 1,438 | 1,471 | 1,435 | 1,471 | +3.52% | 104,000 | 344億4199万 | -0.27% |
| 05/18 | 1,422 | 1,424 | 1,400 | 1,421 | +0.5% | 64,500 | 332億7129万 | -3.92% |
| 05/15 | 1,411 | 1,426 | 1,400 | 1,414 | +1.29% | 58,700 | 331億739万 | -4.78% |
| 05/14 | 1,411 | 1,413 | 1,395 | 1,396 | -0.57% | 25,200 | 326億8594万 | -6.31% |
| 05/13 | 1,414 | 1,424 | 1,401 | 1,404 | -1.27% | 37,200 | 328億7325万 | -6.15% |
| 05/12 | 1,421 | 1,423 | 1,413 | 1,422 | +0.14% | 45,400 | 332億9470万 | -5.26% |
| 05/11 | 1,422 | 1,437 | 1,417 | 1,420 | +1.07% | 80,500 | 332億4788万 | -5.71% |
| 05/08 | 1,404 | 1,411 | 1,389 | 1,405 | +0.07% | 115,900 | 328億9667万 | -6.83% |
| 05/07 | 1,409 | 1,420 | 1,401 | 1,404 | +0.07% | 126,600 | 328億7325万 | -7.08% |
| 05/01 | 1,409 | 1,433 | 1,402 | 1,403 | 0% | 91,900 | 328億4984万 | -7.39% |
| 04/30 | 1,401 | 1,419 | 1,401 | 1,403 | -1.96% | 165,600 | 328億4984万 | -7.58% |
| 04/28 | 1,410 | 1,445 | 1,410 | 1,431 | -4.54% | 336,800 | 335億543万 | -5.92% |
| 04/27 | 1,508 | 1,508 | 1,485 | 1,499 | +0.67% | 146,600 | 350億9758万 | -1.51% |
| 04/24 | （IR情報）12:00 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 |
| 04/24 | 1,505 | 1,511 | 1,489 | 1,489 | -1.39% | 162,000 | 348億6344万 | -1.97% |
| 04/23 | 1,515 | 1,523 | 1,500 | 1,510 | +0.67% | 147,700 | 353億5514万 | -0.53% |
| 04/22 | 1,530 | 1,537 | 1,500 | 1,500 | -2.91% | 124,200 | 351億2100万 | -1.25% |
| 04/21 | 1,564 | 1,569 | 1,545 | 1,545 | -0.32% | 68,800 | 361億7463万 | +1.71% |
| 04/20 | 1,553 | 1,563 | 1,546 | 1,550 | 0% | 74,300 | 362億9170万 | +2.24% |
| 04/17 | 1,558 | 1,572 | 1,549 | 1,550 | +0.32% | 78,000 | 362億9170万 | +2.24% |
| 04/16 | 1,546 | 1,561 | 1,540 | 1,545 | +0.65% | 82,400 | 361億7463万 | +1.85% |
| 04/15 | 1,543 | 1,558 | 1,530 | 1,535 | +0.26% | 77,100 | 359億4049万 | +1.05% |
| 04/14 | 1,532 | 1,542 | 1,517 | 1,531 | +0.99% | 96,600 | 358億4683万 | +0.66% |
| 04/13 | 1,539 | 1,539 | 1,511 | 1,516 | -2.13% | 93,300 | 354億9562万 | -0.39% |
| 04/10 | （IR情報）14:30 ソフトバンクとの資本業務提携第一段として、「SoftBank光＋」を活用した「全戸一括型ネット接続サービス」と「おうち割」の対象固定通信サービスへの適用を開始 |
| 04/10 | 1,564 | 1,619 | 1,540 | 1,549 | -0.26% | 189,900 | 362億6828万 | +1.57% |
| 04/09 | 1,607 | 1,607 | 1,550 | 1,553 | -2.08% | 85,500 | 363億6194万 | +1.7% |
| 04/08 | 1,587 | 1,610 | 1,578 | 1,586 | +1.41% | 89,700 | 371億3460万 | +4% |
| 04/07 | 1,561 | 1,583 | 1,556 | 1,564 | +0.77% | 93,600 | 366億1949万 | +2.56% |
| 04/06 | 1,549 | 1,557 | 1,540 | 1,552 | +0.65% | 46,100 | 363億3852万 | +1.64% |
| 04/03 | 1,543 | 1,551 | 1,534 | 1,542 | +0.98% | 37,300 | 361億438万 | +0.85% |
| 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 |
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。
