| 2026 |
| 07/10 | 1,669 | 1,673 | 1,658 | 1,658 | -0.72% | 4,400 | 72億6701万 | +1.84% |
| 07/09 | 1,670 | 1,675 | 1,665 | 1,670 | +0.24% | 1,500 | 73億1961万 | +2.64% |
| 07/08 | 1,697 | 1,697 | 1,666 | 1,666 | +0.36% | 1,500 | 73億207万 | +2.59% |
| 07/07 | 1,690 | 1,690 | 1,660 | 1,660 | -1.48% | 2,300 | 72億7578万 | +2.28% |
| 07/06 | 1,675 | 1,697 | 1,660 | 1,685 | +0.66% | 6,800 | 73億8535万 | +4.01% |
| 07/03 | 1,665 | 1,680 | 1,648 | 1,674 | +1.39% | 10,000 | 73億3714万 | +3.46% |
| 07/02 | 1,635 | 1,661 | 1,625 | 1,651 | +2.04% | 6,600 | 72億3633万 | +2.17% |
| 07/01 | （IR情報）17:30 車両陸送事業者様向け「KITARO×ドラレコ」の販売開始について |
| 07/01 | 1,615 | 1,632 | 1,615 | 1,618 | +0.5% | 1,100 | 70億9169万 | +0.19% |
| 06/30 | 1,621 | 1,630 | 1,610 | 1,610 | -0.86% | 2,800 | 70億5663万 | -0.25% |
| 06/29 | （IR情報）15:00 子育てサポート企業「くるみん」認定（２回目）取得のお知らせ |
| 06/29 | 1,620 | 1,640 | 1,620 | 1,624 | +0.25% | 3,700 | 71億1799万 | +0.62% |
| 06/26 | （IR情報）12:40 人事異動に関するお知らせ |
| 06/26 | 1,631 | 1,631 | 1,620 | 1,620 | +0.06% | 6,000 | 71億46万 | +0.43% |
| 06/25 | 1,619 | 1,621 | 1,611 | 1,619 | +0.31% | 2,800 | 70億9607万 | +0.43% |
| 06/24 | （IR情報）12:00 個人投資家向けIR会社説明会 動画公開のお知らせ |
| 06/24 | （IR情報）12:00 個人投資家向けオンライン会社説明会開催のお知らせ |
| 06/24 | 1,607 | 1,620 | 1,607 | 1,614 | +0.25% | 3,200 | 70億7416万 | +0.12% |
| 06/23 | 1,612 | 1,621 | 1,605 | 1,610 | -0.12% | 9,500 | 70億5663万 | -0.06% |
| 06/22 | 1,601 | 1,622 | 1,600 | 1,612 | +0.69% | 4,300 | 70億6539万 | +0.06% |
| 06/19 | 1,631 | 1,631 | 1,601 | 1,601 | -1.84% | 7,100 | 70億1718万 | -0.56% |
| 06/18 | 1,600 | 1,651 | 1,591 | 1,631 | +1.94% | 16,300 | 71億4867万 | +1.24% |
| 06/17 | 1,613 | 1,650 | 1,600 | 1,600 | +1.52% | 8,100 | 70億1280万 | -0.56% |
| 06/16 | 1,600 | 1,610 | 1,568 | 1,576 | -1.44% | 19,900 | 69億760万 | -2.17% |
| 06/15 | 1,619 | 1,619 | 1,599 | 1,599 | -0.87% | 13,100 | 70億841万 | -1.05% |
| 06/12 | 1,637 | 1,637 | 1,612 | 1,613 | -1.22% | 9,700 | 70億6977万 | -0.37% |
| 06/11 | 1,615 | 1,633 | 1,613 | 1,633 | +1.05% | 6,200 | 71億5743万 | +0.68% |
| 06/10 | 1,620 | 1,621 | 1,611 | 1,616 | -0.25% | 1,600 | 70億8292万 | -0.43% |
| 06/09 | 1,610 | 1,623 | 1,610 | 1,620 | +0.68% | 3,800 | 71億46万 | 0% |
| 06/08 | 1,625 | 1,630 | 1,603 | 1,609 | -1.65% | 15,100 | 70億5224万 | -0.43% |
| 06/05 | 1,606 | 1,636 | 1,606 | 1,636 | +1.55% | 5,300 | 71億7058万 | +1.36% |
| 06/04 | 1,615 | 1,630 | 1,611 | 1,611 | -0.62% | 5,600 | 70億6101万 | 0% |
| 06/03 | 1,605 | 1,623 | 1,596 | 1,621 | +0.87% | 10,600 | 71億484万 | +0.81% |
| 06/02 | 1,611 | 1,625 | 1,597 | 1,607 | -0.86% | 14,500 | 70億4348万 | +0.12% |
| 06/01 | 1,638 | 1,645 | 1,615 | 1,621 | -0.37% | 8,700 | 71億484万 | +1.06% |
| 05/29 | 1,618 | 1,647 | 1,618 | 1,627 | +0.62% | 9,500 | 71億3114万 | +1.5% |
| 05/28 | 1,617 | 1,622 | 1,604 | 1,617 | +0.37% | 5,500 | 70億8731万 | +1% |
| 05/27 | 1,611 | 1,612 | 1,602 | 1,611 | +0.62% | 3,500 | 70億6101万 | +0.75% |
| 05/26 | 1,600 | 1,611 | 1,594 | 1,601 | +0.06% | 8,100 | 70億1718万 | +0.13% |
| 05/25 | 1,610 | 1,619 | 1,585 | 1,600 | +0.31% | 12,100 | 70億1280万 | +0.13% |
| 05/22 | 1,614 | 1,614 | 1,592 | 1,595 | -0.93% | 7,400 | 69億9088万 | -0.06% |
| 05/21 | 1,596 | 1,613 | 1,591 | 1,610 | +0.81% | 6,800 | 70億5663万 | +1% |
| 05/20 | 1,611 | 1,618 | 1,582 | 1,597 | -0.44% | 14,200 | 69億9965万 | +0.31% |
| 05/19 | 1,603 | 1,619 | 1,601 | 1,604 | +0.06% | 5,900 | 70億3033万 | +0.82% |
| 05/18 | 1,600 | 1,606 | 1,569 | 1,603 | -0.19% | 13,300 | 70億2594万 | +0.75% |
| 05/15 | 1,600 | 1,606 | 1,582 | 1,606 | +0.82% | 15,700 | 70億3909万 | +1.07% |
| 05/14 | 1,653 | 1,653 | 1,572 | 1,593 | -3.57% | 31,700 | 69億8211万 | +0.38% |
| 05/13 | （5%ルール）小倉博文（42.35%） |
| 05/13 | 1,686 | 1,686 | 1,652 | 1,652 | -2.19% | 11,400 | 72億4071万 | +4.23% |
| 05/12 | 1,694 | 1,703 | 1,670 | 1,689 | -0.06% | 10,400 | 74億288万 | +6.83% |
| 05/11 | 1,690 | 1,690 | 1,666 | 1,690 | +0.48% | 18,900 | 74億727万 | +7.23% |
| 05/08 | 1,653 | 1,690 | 1,598 | 1,682 | +0.9% | 42,100 | 73億7220万 | +7.13% |
| 05/07 | （IR情報）12:00 2026年12月期第1四半期決算補足説明資料 |
| 05/07 | （IR情報）12:00 2026年12月期第1四半期決算短信〔日本基準〕(非連結) |
| 05/07 | 1,556 | 1,670 | 1,536 | 1,667 | +9.03% | 141,500 | 73億646万 | +6.65% |
| 05/01 | 1,533 | 1,538 | 1,521 | 1,529 | -0.33% | 16,100 | 67億160万 | -1.86% |
| 04/30 | 1,554 | 1,562 | 1,534 | 1,534 | -1.29% | 21,900 | 67億2352万 | -1.54% |
| 04/28 | 1,547 | 1,559 | 1,542 | 1,554 | +0.45% | 10,700 | 68億1118万 | -0.32% |
| 04/27 | 1,549 | 1,559 | 1,545 | 1,547 | +0.32% | 14,900 | 67億8050万 | -0.77% |
| 04/24 | 1,582 | 1,582 | 1,537 | 1,542 | -0.58% | 19,700 | 67億5858万 | -0.96% |
| 04/23 | （IR情報）12:00 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 |
| 04/23 | 1,577 | 1,577 | 1,551 | 1,551 | -1.65% | 19,300 | 67億9803万 | -0.32% |
| 04/22 | 1,583 | 1,583 | 1,575 | 1,577 | -0.57% | 9,400 | 69億1199万 | +1.41% |
| 04/21 | 1,592 | 1,599 | 1,583 | 1,586 | +0.25% | 6,800 | 69億5143万 | +2.12% |
| 04/20 | 1,597 | 1,600 | 1,582 | 1,582 | -0.19% | 10,600 | 69億3390万 | +2% |
| 04/17 | 1,578 | 1,598 | 1,578 | 1,585 | -0.13% | 9,600 | 69億4705万 | +2.26% |
| 04/16 | （IR情報）12:00 執行役員の異動に関するお知らせ |
| 04/16 | 1,590 | 1,590 | 1,572 | 1,587 | +0.7% | 6,000 | 69億5582万 | +2.52% |
| 04/15 | 1,577 | 1,587 | 1,565 | 1,576 | +0.9% | 14,500 | 69億760万 | +1.81% |
| 04/14 | 1,570 | 1,575 | 1,556 | 1,562 | +0.64% | 8,800 | 68億4624万 | +0.97% |
| 04/13 | 1,561 | 1,573 | 1,552 | 1,552 | -0.58% | 10,500 | 68億241万 | +0.39% |
| 04/10 | 1,576 | 1,590 | 1,551 | 1,561 | -0.95% | 22,400 | 68億4186万 | +0.9% |
| 04/09 | 1,596 | 1,599 | 1,575 | 1,576 | -0.38% | 14,100 | 69億760万 | +1.81% |
| 04/08 | 1,571 | 1,595 | 1,571 | 1,582 | +0.76% | 7,200 | 69億3390万 | +2.33% |
| 04/07 | 1,565 | 1,584 | 1,561 | 1,570 | +1.03% | 5,400 | 68億8131万 | +1.49% |
| 04/06 | 1,532 | 1,569 | 1,532 | 1,554 | +0.58% | 9,600 | 68億1118万 | +0.32% |
| 04/03 | 1,563 | 1,570 | 1,545 | 1,545 | -0.45% | 3,600 | 67億7173万 | -0.52% |
| 04/02 | 1,570 | 1,586 | 1,537 | 1,552 | -1.02% | 22,100 | 68億241万 | -0.19% |
| 04/01 | 1,547 | 1,570 | 1,547 | 1,568 | +2.62% | 12,900 | 68億7254万 | +0.64% |
| 03/31 | 1,492 | 1,543 | 1,492 | 1,528 | +1.66% | 21,300 | 66億9722万 | -2.05% |
| 03/30 | 1,525 | 1,525 | 1,491 | 1,503 | -2.47% | 28,100 | 65億8764万 | -3.96% |
| 03/27 | 1,530 | 1,560 | 1,530 | 1,541 | +0.72% | 10,800 | 67億5420万 | -1.91% |
| 03/26 | 1,573 | 1,573 | 1,530 | 1,530 | -2.05% | 16,900 | 67億599万 | -2.86% |
| 03/25 | 1,560 | 1,574 | 1,557 | 1,562 | +0.77% | 12,200 | 68億4624万 | -1.08% |
| 03/24 | （IR情報）15:00 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 |
| 03/24 | （IR情報）15:00 株式会社フィスコによる企業調査レポート公開のお知らせ |
| 03/24 | （IR情報）15:00 組織変更に関するお知らせ |
| 03/24 | 1,519 | 1,550 | 1,519 | 1,550 | +3.61% | 13,100 | 67億9365万 | -2.02% |
| 03/23 | 1,500 | 1,515 | 1,483 | 1,496 | -1.32% | 39,100 | 65億5696万 | -5.56% |
| 03/19 | 1,535 | 1,539 | 1,516 | 1,516 | -1.75% | 11,200 | 66億4462万 | -4.65% |
| 03/18 | 1,518 | 1,543 | 1,518 | 1,543 | +2.25% | 12,200 | 67億6296万 | -3.32% |
| 03/17 | 1,544 | 1,544 | 1,509 | 1,509 | -2.27% | 24,500 | 66億1394万 | -5.75% |
| 03/16 | 1,541 | 1,555 | 1,540 | 1,544 | -0.39% | 13,800 | 67億6735万 | -3.86% |
| 03/13 | 1,548 | 1,563 | 1,536 | 1,550 | -0.32% | 9,100 | 67億9365万 | -3.67% |
| 03/12 | 1,574 | 1,574 | 1,542 | 1,555 | -1.21% | 16,600 | 68億1556万 | -3.05% |
| 03/11 | 1,555 | 1,577 | 1,555 | 1,574 | +1.22% | 12,800 | 68億9884万 | -1.56% |
| 03/10 | （IR情報）17:00 機関投資家向け2025年12月期決算説明会 ログミーFinance書き起こし記事公開のお知らせ |
| 03/10 | 1,530 | 1,556 | 1,518 | 1,555 | +2.1% | 32,700 | 68億1556万 | -2.45% |
| 03/09 | （IR情報）16:30 「健康経営優良法人 2026（大規模法人部門）」３年連続認定のお知らせ |
| 03/09 | 1,516 | 1,526 | 1,495 | 1,523 | -3.61% | 38,200 | 66億7530万 | -4.15% |
| 03/06 | 1,567 | 1,585 | 1,550 | 1,580 | -0.63% | 33,400 | 69億2514万 | -0.38% |
| 03/05 | 1,562 | 1,599 | 1,547 | 1,590 | +3.79% | 30,100 | 69億6897万 | +0.63% |
| 03/04 | 1,564 | 1,567 | 1,494 | 1,532 | -4.13% | 59,500 | 67億1475万 | -2.73% |
| 03/03 | （5%ルール）小倉博文（43.43%） |
| 03/03 | （IR情報）14:00 2025年12月期決算オンライン決算説明会動画公開のお知らせ |
| 03/03 | 1,626 | 1,626 | 1,580 | 1,598 | -1.36% | 68,100 | 70億403万 | +1.59% |
| 03/02 | 1,615 | 1,652 | 1,605 | 1,620 | -1.76% | 38,500 | 71億46万 | +3.25% |
| 02/27 | 1,614 | 1,659 | 1,614 | 1,649 | +2.17% | 21,900 | 72億2756万 | +5.5% |
| 02/26 | 1,631 | 1,650 | 1,614 | 1,614 | 0% | 21,000 | 70億7416万 | +3.66% |
| 02/25 | 1,611 | 1,640 | 1,606 | 1,614 | -0.98% | 37,000 | 70億7416万 | +3.99% |
| 02/24 | （IR情報）19:30 新中期経営計画「Go Beyond」策定に関するお知らせ |
| 02/24 | （IR情報）19:30 最高経営責任者(CEO)の異動に関するお知らせ |
| 02/24 | 1,642 | 1,653 | 1,612 | 1,630 | -1.21% | 24,800 | 71億4429万 | +5.3% |
| 02/20 | （IR情報）12:00 人事異動に関するお知らせ |
| 02/20 | 1,648 | 1,650 | 1,636 | 1,650 | +0.43% | 8,000 | 72億3195万 | +6.93% |
| 02/19 | 1,640 | 1,669 | 1,621 | 1,643 | +0.18% | 23,600 | 72億126万 | +6.83% |
| 02/18 | 1,612 | 1,654 | 1,612 | 1,640 | +0.24% | 8,100 | 71億8812万 | +7.05% |
| 02/17 | 1,634 | 1,637 | 1,615 | 1,636 | +0.12% | 20,100 | 71億7058万 | +7.07% |
| 02/16 | 1,608 | 1,634 | 1,596 | 1,634 | +2.06% | 38,300 | 71億6182万 | +7.29% |
| 02/13 | 1,633 | 1,634 | 1,600 | 1,601 | -3.09% | 44,400 | 70億1718万 | +5.47% |
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。
