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
10/23	1,028	1,028	1,013	1,024	-0.58%	6,400	-	-3.76%
10/22	1,032	1,037	1,021	1,030	-0.19%	3,500	-	-3.38%
10/21	1,049	1,050	1,032	1,032	-1.62%	5,500	-	-3.28%
10/20	1,049	1,049	1,041	1,049	+0.67%	3,000	-	-1.78%
10/19	1,021	1,042	1,013	1,042	+2.16%	4,100	-	-2.43%
10/16	997	1,025	995	1,020	+1.69%	10,200	-	-4.58%
10/15	（IR情報）16:00 連結業績予想の修正に関するお知らせ
10/15	（IR情報）16:00 2026年11月期第3四半期決算補足説明資料
10/15	（IR情報）16:00 2026年11月期第3四半期決算短信〔日本基準〕(連結)
10/15	1,013	1,023	1,001	1,003	-2.72%	10,200	-	-6.26%
10/14	1,038	1,038	1,031	1,031	-0.19%	2,100	-	-3.73%
10/13	1,064	1,064	1,031	1,033	-3.1%	12,100	-	-3.64%
10/09	1,080	1,084	1,050	1,066	-2.29%	13,200	-	-0.65%
10/08	1,086	1,093	1,085	1,091	-0.37%	3,200	-	+1.77%
10/07	1,082	1,095	1,082	1,095	+0.74%	3,000	-	+2.24%
10/06	1,085	1,091	1,083	1,087	+0.18%	4,000	-	+1.78%
10/05	1,091	1,091	1,084	1,085	0%	2,800	-	+1.97%
10/02	1,089	1,097	1,082	1,085	-0.64%	5,200	-	+2.36%
10/01	1,089	1,100	1,089	1,092	+0.37%	8,400	-	+3.51%
09/30	1,086	1,088	1,077	1,088	+0.55%	8,300	-	+3.52%
09/29	1,084	1,084	1,074	1,082	+1.31%	4,000	-	+3.44%
09/28	1,070	1,070	1,056	1,068	-0.19%	6,900	-	+2.69%
09/25	1,063	1,075	1,060	1,070	-2.1%	10,800	-	+3.38%
09/24	1,085	1,095	1,085	1,093	+0.92%	6,700	-	+6.12%
09/18	1,088	1,088	1,073	1,083	-0.46%	3,700	-	+5.76%
09/17	1,072	1,088	1,072	1,088	+1.4%	2,000	-	+6.88%
09/16	1,080	1,080	1,073	1,073	-0.92%	2,300	-	+5.92%
09/15	1,075	1,083	1,071	1,083	+0.74%	2,100	-	+7.55%
09/14	1,070	1,084	1,070	1,075	+0.66%	2,500	-	+7.29%
09/11	1,049	1,068	1,048	1,068	+1.71%	4,900	-	+7.23%
09/10	1,057	1,057	1,047	1,050	-0.85%	1,500	-	+5.95%
09/09	1,057	1,059	1,046	1,059	+1.34%	2,800	-	+7.29%
09/08	1,048	1,049	1,045	1,045	-0.29%	1,500	-	+6.42%
09/07	1,038	1,054	1,030	1,048	+0.77%	10,600	-	+7.16%
09/04	1,044	1,056	976	1,040	-0.67%	8,000	-	+6.78%
09/03	1,052	1,055	1,046	1,047	-0.66%	4,300	-	+7.94%
09/02	1,060	1,062	1,051	1,054	-0.38%	4,900	-	+9.11%
09/01	1,053	1,060	1,043	1,058	+0.76%	7,500	-	+10.09%
08/31	1,028	1,050	1,025	1,050	+2.24%	11,700	-	+9.72%
08/28	1,006	1,027	999	1,027	+2.8%	10,300	-	+7.76%
08/27	984	999	974	999	+2.25%	8,400	-	+5.27%
08/26	981	984	975	977	+1.03%	1,100	-	+3.06%
08/25	990	990	959	967	-2.13%	7,100	-	+2.22%
08/24	959	989	959	988	+4.22%	11,100	-	+4.66%
08/21	948	952	948	948	0%	1,800	-	+0.64%
08/20	946	958	946	948	+0.53%	4,800	-	+0.74%
08/19	（IR情報）11:00 デジタル掲示板サービス「スマホde掲示板」リリースに関するお知らせ
08/19	943	946	943	943	+0.11%	1,600	-	+0.32%
08/18	941	944	941	942	+0.11%	1,600	-	+0.32%
08/17	945	945	941	941	-0.32%	3,100	-	+0.21%
08/14	946	948	941	944	+0.43%	5,100	-	+0.64%
08/13	943	948	940	940	-0.11%	4,600	-	+0.32%
08/12	943	943	939	941	-0.21%	1,100	-	+0.53%
08/10	944	944	937	943	+0.86%	2,700	-	+0.86%
08/07	943	944	935	935	-0.53%	8,000	-	+0.21%
08/06	943	944	940	940	-0.21%	700	-	+0.86%
08/05	942	946	942	942	+0.11%	2,300	-	+1.4%
08/04	945	946	941	941	-0.32%	3,600	-	+1.51%
08/03	945	952	932	944	0%	6,600	-	+2.05%
07/31	950	951	944	944	0%	3,300	-	+2.39%
07/30	946	946	941	944	-0.21%	1,400	-	+2.61%
07/29	941	954	941	946	+0.53%	7,400	-	+3.16%
07/28	950	950	941	941	-0.32%	2,300	-	+3.07%
07/27	945	950	941	944	0%	1,600	-	+3.74%
07/24	941	950	941	944	-0.74%	1,500	-	+3.96%
07/23	（IR情報）11:05 2026年11月期第2四半期（中間期）決算説明動画「ログミーFinance 書き起こし」公開に関するお知らせ
07/23	946	951	943	951	-0.11%	2,200	-	+5.08%
07/22	956	956	947	952	+1.6%	5,000	-	+5.66%
07/21	929	937	917	937	+1.3%	3,300	-	+4.34%
07/17	924	938	924	925	-0.54%	1,300	-	+3.35%
07/16	937	940	930	930	0%	6,000	-	+4.03%
07/15	（IR情報）16:00 2026年11月期第2四半期(中間期)決算補足説明資料
07/15	（IR情報）16:00 2026年11月期第2四半期(中間期)決算短信〔日本基準〕(連結)
07/15	（IR情報）16:00 ２次元・３次元対応CAD「DynaCAD CUBE Ver.4」リリースに関するお知らせ
07/15	925	940	925	930	+0.76%	4,300	-	+4.26%
07/14	923	923	923	923	+0.22%	700	-	+3.71%
07/13	927	945	921	921	-0.65%	3,700	-	+3.72%
07/10	922	937	917	927	-0.32%	2,300	-	+4.51%
07/09	920	932	920	930	+1.53%	1,700	-	+5.08%
07/08	912	916	910	916	+0.55%	1,500	-	+3.62%
07/07	911	914	911	911	-0.11%	900	-	+3.29%
07/06	902	912	902	912	+1.56%	2,900	-	+3.52%
07/03	898	905	898	898	0%	3,700	-	+1.93%
07/02	890	898	887	898	+1.81%	3,400	-	+1.93%
07/01	882	882	882	882	-0.34%	500	-	+0.11%
06/30	884	885	884	885	-0.23%	500	-	+0.34%
06/29	884	890	877	887	+0.45%	2,700	-	+0.57%
06/26	873	883	865	883	+1.26%	3,300	-	0%
06/25	873	874	860	872	-0.11%	3,200	-	-1.25%
06/24	862	873	858	873	+1.63%	3,600	-	-1.24%
06/23	869	871	856	859	-1.26%	7,400	-	-2.94%
06/22	888	888	870	870	-0.34%	1,500	-	-1.92%
06/19	870	893	870	873	0%	3,700	-	-1.69%
06/18	866	874	858	873	+0.92%	5,900	-	-1.8%
06/17	867	875	865	865	-0.12%	3,100	-	-2.81%
06/16	875	877	865	866	-1.25%	6,600	-	-2.81%
06/15	892	892	869	877	-0.68%	9,100	-	-1.79%
06/12	887	892	883	883	-0.23%	1,900	-	-1.23%
06/11	883	885	878	885	+0.57%	1,500	-	-1.12%
06/10	882	888	872	880	-0.45%	2,400	-	-1.79%
06/09	883	885	880	884	+0.34%	3,600	-	-1.56%
06/08	882	887	881	881	-0.45%	4,600	-	-2%
06/05	895	895	883	885	-0.78%	2,100	-	-1.78%
06/04	884	892	883	892	+0.9%	1,800	-	-1.11%
06/03	890	890	884	884	-0.67%	3,800	-	-2.1%
06/02	892	893	890	890	-1.11%	1,700	-	-1.55%
06/01	895	900	892	900	-0.33%	1,700	-	-0.55%
05/29	899	903	899	903	0%	700	-	-0.22%

MIT HD（4016）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート