| 2026 |
| 03/06 | 919 | 932 | 915 | 932 | +1.41% | 3,400 | 19億8273万 | -0.64% |
| 03/05 | 919 | 926 | 919 | 919 | +1.55% | 3,600 | 19億5508万 | -2.23% |
| 03/04 | 910 | 918 | 900 | 905 | -0.77% | 20,200 | 19億2529万 | -3.93% |
| 03/04 | （空売り報告）Barclays Capital Securities Ltd 13,800株（0.64%）+0.07% |
| 03/03 | 921 | 925 | 912 | 912 | -0.65% | 4,700 | 19億4018万 | -3.39% |
| 03/02 | 916 | 924 | 912 | 918 | -0.65% | 5,700 | 19億5295万 | -3.06% |
| 03/02 | （空売り報告）Barclays Capital Securities Ltd 12,200株（0.57%）-0.08% |
| 02/27 | 916 | 924 | 916 | 924 | +0.76% | 5,500 | 19億6571万 | -2.63% |
| 02/27 | （空売り報告）Barclays Capital Securities Ltd 13,900株（0.65%）-0.09% |
| 02/26 | （IR情報）16:00 連結子会社の代表取締役の異動に関するお知らせ |
| 02/26 | 914 | 918 | 912 | 917 | +0.66% | 3,700 | 19億5082万 | -3.58% |
| 02/26 | （空売り報告）Barclays Capital Securities Ltd 15,900株（0.74%）-0.07% |
| 02/25 | 918 | 918 | 911 | 911 | -0.44% | 10,300 | 19億3806万 | -4.41% |
| 02/24 | 926 | 926 | 915 | 915 | -0.54% | 3,800 | 19億4657万 | -4.19% |
| 02/20 | 930 | 930 | 912 | 920 | -1.08% | 16,300 | 19億5665万 | -3.87% |
| 02/20 | （空売り報告）Barclays Capital Securities Ltd 17,400株（0.81%）+0.14% |
| 02/19 | 935 | 937 | 925 | 930 | -0.85% | 7,500 | 19億7792万 | -3.02% |
| 02/18 | 921 | 938 | 921 | 938 | +1.41% | 11,500 | 19億9493万 | -2.49% |
| 02/18 | （空売り報告）Barclays Capital Securities Ltd 14,300株（0.67%）-0.07% |
| 02/17 | 930 | 932 | 925 | 925 | 0% | 3,400 | 19億6729万 | -3.95% |
| 02/16 | 945 | 945 | 925 | 925 | -2.01% | 16,200 | 19億6729万 | -4.24% |
| 02/13 | 933 | 944 | 933 | 944 | +0.43% | 10,200 | 20億769万 | -2.48% |
| 02/12 | 946 | 950 | 937 | 940 | -0.74% | 13,300 | 19億9919万 | -3.09% |
| 02/10 | 963 | 963 | 935 | 947 | -1.15% | 39,800 | 20億1407万 | -2.57% |
| 02/10 | （空売り報告）Barclays Capital Securities Ltd 15,900株（0.74%）+0.09% |
| 02/09 | 971 | 971 | 951 | 958 | -0.62% | 18,000 | 20億3747万 | -1.54% |
| 02/09 | （空売り報告）Barclays Capital Securities Ltd 14,000株（0.65%）再IN |
| 02/06 | 968 | 968 | 963 | 964 | -0.41% | 5,200 | 20億5023万 | -1.03% |
| 02/06 | （空売り報告）Barclays Capital Securities Ltd 10,600株（0.49%）-0.1%義務消失 |
| 02/05 | 968 | 972 | 965 | 968 | 0% | 5,700 | 20億5874万 | -0.62% |
| 02/04 | 975 | 975 | 963 | 968 | -0.51% | 5,100 | 20億5874万 | -0.62% |
| 02/03 | 967 | 973 | 966 | 973 | +0.72% | 4,900 | 20億6937万 | -0.21% |
| 02/02 | 969 | 972 | 966 | 966 | -0.21% | 5,100 | 20億5448万 | -0.92% |
| 02/02 | （空売り報告）Barclays Capital Securities Ltd 12,600株（0.59%）-0.1% |
| 01/30 | 968 | 972 | 962 | 968 | +0.21% | 7,000 | 20億5874万 | -0.72% |
| 01/29 | 967 | 970 | 964 | 966 | -0.21% | 5,500 | 20億5448万 | -1.02% |
| 01/28 | 973 | 974 | 968 | 968 | -0.51% | 6,600 | 20億5874万 | -0.82% |
| 01/27 | 972 | 977 | 970 | 973 | +0.1% | 3,600 | 20億6937万 | -0.31% |
| 01/26 | 970 | 974 | 967 | 972 | +0.1% | 4,500 | 20億6724万 | -0.41% |
| 01/23 | 970 | 974 | 968 | 971 | +0.31% | 4,100 | 20億6512万 | -0.51% |
| 01/22 | （IR情報）15:30 2025年11月期決算説明動画「ログミーFinance 書き起こし」公開に関するお知らせ |
| 01/22 | 973 | 975 | 968 | 968 | -0.41% | 6,400 | 20億5874万 | -0.82% |
| 01/22 | （空売り報告）Barclays Capital Securities Ltd 14,700株（0.69%）-0.02% |
| 01/21 | 973 | 977 | 972 | 972 | -0.1% | 3,200 | 20億6666万 | -0.41% |
| 01/20 | 981 | 981 | 971 | 973 | +0.31% | 3,600 | 20億6879万 | -0.31% |
| 01/20 | （空売り報告）Barclays Capital Securities Ltd 15,200株（0.71%）+0.09% |
| 01/19 | 973 | 979 | 966 | 970 | +0.21% | 10,000 | 20億6241万 | -0.61% |
| 01/16 | 971 | 974 | 967 | 968 | -0.31% | 11,700 | 20億5816万 | -0.82% |
| 01/16 | （空売り報告）Barclays Capital Securities Ltd 13,200株（0.62%）再IN |
| 01/15 | 979 | 979 | 967 | 971 | -1.82% | 32,900 | 20億6454万 | -0.51% |
| 01/14 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 01/14 | （IR情報）16:00 関係会社貸付金に係る貸倒引当金繰入額の計上(個別決算)に関するお知らせ |
| 01/14 | （IR情報）16:00 2025年11月期通期連結業績予想と実績値の差異に関するお知らせ |
| 01/14 | （IR情報）16:00 2025年11月期決算補足説明資料 |
| 01/14 | （IR情報）16:00 2025年11月期決算短信〔日本基準〕(連結) |
| 01/14 | 977 | 990 | 977 | 989 | +1.33% | 22,400 | 21億281万 | +1.33% |
| 01/14 | （空売り報告）モルガン・スタンレーMUFG証券 8,500株（0.39%）-0.18%義務消失 |
| 01/14 | （空売り報告）Barclays Capital Securities Ltd 9,500株（0.44%）-0.13%義務消失 |
| 01/13 | 994 | 997 | 975 | 976 | -1.51% | 30,100 | 20億7517万 | 0% |
| 01/13 | （空売り報告）Barclays Capital Securities Ltd 12,200株（0.57%）再IN |
| 01/09 | 992 | 992 | 987 | 991 | +0.61% | 5,800 | 21億706万 | +1.43% |
| 01/08 | 990 | 991 | 985 | 985 | 0% | 11,700 | 20億9430万 | +0.92% |
| 01/07 | 980 | 988 | 979 | 985 | +0.1% | 8,400 | 20億9430万 | +0.72% |
| 01/06 | 978 | 990 | 978 | 984 | +0.61% | 11,200 | 20億9218万 | +0.2% |
| 01/05 | 975 | 980 | 974 | 978 | +0.31% | 11,800 | 20億7942万 | -1.01% |
| 2025 |
| 12/30 | 976 | 977 | 971 | 975 | +0.21% | 5,100 | 20億7304万 | -2.5% |
| 12/30 | （空売り報告）モルガン・スタンレーMUFG証券 12,300株（0.57%）-0.09% |
| 12/29 | 973 | 978 | 970 | 973 | 0% | 14,300 | 20億6879万 | -3.85% |
| 12/26 | 975 | 980 | 970 | 973 | -0.41% | 17,800 | 20億6879万 | -4.98% |
| 12/26 | （空売り報告）モルガン・スタンレーMUFG証券 14,200株（0.66%）-0.11% |
| 12/25 | （IR情報）12:00 上場維持基準への適合に関するお知らせ |
| 12/25 | 976 | 979 | 971 | 977 | +0.1% | 10,300 | 20億7729万 | -5.69% |
| 12/24 | 977 | 985 | 966 | 976 | -0.1% | 17,700 | 20億7517万 | -6.78% |
| 12/24 | （空売り報告）JPM Securities Japan Co Ltd. 10,500株（0.49%）-0.03%義務消失 |
| 12/24 | （空売り報告）モルガン・スタンレーMUFG証券 16,500株（0.77%）-0.21% |
| 12/23 | 980 | 985 | 976 | 977 | -0.2% | 10,200 | 20億7729万 | -7.66% |
| 12/22 | 982 | 984 | 974 | 979 | +0.2% | 17,500 | 20億7880万 | -8.33% |
| 12/22 | （空売り報告）モルガン・スタンレーMUFG証券 20,900株（0.98%）-0.06% |
| 12/19 | 975 | 983 | 973 | 977 | +0.51% | 9,000 | 20億7456万 | -9.37% |
| 12/18 | 970 | 975 | 964 | 972 | +0.52% | 10,200 | 20億6394万 | -10.58% |
| 12/18 | （空売り報告）モルガン・スタンレーMUFG証券 22,200株（1.04%）-0.11% |
| 12/17 | 971 | 973 | 965 | 967 | -0.41% | 6,500 | 20億5332万 | -11.77% |
| 12/16 | 973 | 975 | 970 | 971 | -0.72% | 7,000 | 20億6182万 | -12.05% |
| 12/16 | （空売り報告）モルガン・スタンレーMUFG証券 24,500株（1.15%）-0.07% |
| 12/15 | 966 | 978 | 965 | 978 | +0.72% | 11,000 | 20億7668万 | -12.05% |
| 12/15 | （空売り報告）モルガン・スタンレーMUFG証券 26,000株（1.22%）-0.15% |
| 12/12 | 967 | 974 | 967 | 971 | +0.21% | 9,600 | 20億6182万 | -13.3% |
| 12/11 | 975 | 975 | 967 | 969 | -0.1% | 8,900 | 20億5757万 | -14.1% |
| 12/11 | （空売り報告）モルガン・スタンレーMUFG証券 29,200株（1.37%）-0.07% |
| 12/10 | 968 | 977 | 962 | 970 | 0% | 16,100 | 20億5969万 | -14.54% |
| 12/10 | （空売り報告）Barclays Capital Securities Ltd 9,600株（0.45%）-0.07%義務消失 |
| 12/09 | 972 | 982 | 969 | 970 | -0.21% | 11,700 | 20億5969万 | -15.14% |
| 12/09 | （空売り報告）モルガン・スタンレーMUFG証券 30,700株（1.44%）-0.06% |
| 12/09 | （空売り報告）Barclays Capital Securities Ltd 11,200株（0.52%）-0.1% |
| 12/08 | 970 | 977 | 966 | 972 | +0.21% | 16,700 | 20億6394万 | -15.48% |
| 12/08 | （空売り報告）モルガン・スタンレーMUFG証券 32,000株（1.5%）+0.02% |
| 12/05 | 985 | 988 | 970 | 970 | -1.92% | 23,600 | 20億5969万 | -16.23% |
| 12/04 | 978 | 1,002 | 976 | 989 | +0.51% | 22,300 | 21億4万 | -15.18% |
| 12/04 | （空売り報告）JPM Securities Japan Co Ltd. 11,100株（0.52%）新規 |
| 12/04 | （空売り報告）Barclays Capital Securities Ltd 13,200株（0.62%）-0.12% |
| 12/03 | 980 | 991 | 968 | 984 | -0.2% | 43,400 | 20億8942万 | -16.18% |
| 12/03 | （空売り報告）モルガン・スタンレーMUFG証券 31,500株（1.48%）-0.03% |
| 12/03 | （空売り報告）Barclays Capital Securities Ltd 15,900株（0.74%）+0.15% |
| 12/02 | 1,015 | 1,015 | 971 | 986 | -3.52% | 71,900 | 20億9367万 | -16.65% |
| 12/02 | （空売り報告）モルガン・スタンレーMUFG証券 32,100株（1.51%）+0.55% |
| 12/02 | （空売り報告）Barclays Capital Securities Ltd 12,700株（0.59%）新規 |
| 12/01 | （IR情報）16:00 取締役の退任に関するお知らせ |
| 12/01 | 1,070 | 1,070 | 1,021 | 1,022 | -6.32% | 74,700 | 21億7011万 | -14.19% |
| 11/28 | 1,110 | 1,110 | 1,091 | 1,091 | -2.68% | 47,700 | 23億1662万 | -8.93% |
| 11/27 | 1,087 | 1,135 | 1,063 | 1,121 | -13.57% | 166,100 | 23億8033万 | -6.82% |
| 11/26 | 1,280 | 1,299 | 1,280 | 1,297 | +1.65% | 47,700 | 27億5404万 | +7.63% |
| 11/25 | 1,280 | 1,285 | 1,274 | 1,276 | +0.47% | 32,800 | 27億945万 | +6.24% |
| 11/21 | 1,268 | 1,281 | 1,267 | 1,270 | +0.16% | 25,200 | 26億9671万 | +6.01% |
| 11/20 | 1,263 | 1,268 | 1,260 | 1,268 | +1.2% | 18,800 | 26億9221万 | +6.11% |
| 11/19 | 1,259 | 1,269 | 1,243 | 1,253 | +0.97% | 23,900 | 26億6036万 | +5.21% |
| 11/18 | 1,248 | 1,259 | 1,239 | 1,241 | -0.16% | 21,400 | 26億3489万 | +4.55% |
| 11/17 | 1,241 | 1,258 | 1,227 | 1,243 | +2.05% | 60,300 | 26億3913万 | +5.07% |
| 11/14 | 1,205 | 1,218 | 1,204 | 1,218 | +1.16% | 16,000 | 25億8605万 | +3.13% |
| 11/13 | 1,210 | 1,213 | 1,204 | 1,204 | +0.92% | 19,900 | 25億5633万 | +2.03% |
| 11/12 | 1,188 | 1,203 | 1,185 | 1,193 | +0.93% | 25,000 | 25億3297万 | +1.02% |
| 11/11 | 1,180 | 1,188 | 1,175 | 1,182 | +0.77% | 18,400 | 25億962万 | +0.08% |
| 11/10 | 1,170 | 1,179 | 1,170 | 1,173 | +0.26% | 14,600 | 24億9051万 | -0.76% |
| 11/07 | 1,165 | 1,170 | 1,160 | 1,170 | +0.69% | 13,600 | 24億8414万 | -1.02% |
| 11/06 | 1,155 | 1,167 | 1,155 | 1,162 | +0.52% | 8,500 | 24億6715万 | -1.78% |
| 11/05 | 1,159 | 1,161 | 1,147 | 1,156 | +0.17% | 18,000 | 24億5441万 | -2.69% |
| 11/04 | 1,165 | 1,165 | 1,141 | 1,154 | -0.94% | 19,100 | 24億5017万 | -3.11% |
| 10/31 | 1,151 | 1,165 | 1,135 | 1,165 | +0.78% | 24,100 | 24億7352万 | -2.35% |
| 10/30 | 1,172 | 1,185 | 1,155 | 1,156 | -1.37% | 20,800 | 24億5441万 | -3.26% |
| 10/29 | 1,200 | 1,200 | 1,160 | 1,172 | -1.1% | 27,400 | 24億8839万 | -2.25% |
| 10/28 | 1,211 | 1,211 | 1,185 | 1,185 | -1.66% | 14,900 | 25億1599万 | -1.41% |
| 10/27 | 1,201 | 1,214 | 1,194 | 1,205 | +0.08% | 16,800 | 25億5845万 | +0.08% |
| 10/24 | 1,204 | 1,212 | 1,195 | 1,204 | +0.84% | 12,200 | 25億5633万 | 0% |
| 10/24 | （空売り報告）モルガン・スタンレーMUFG証券 20,500株（0.96%）-0.07% |
| 10/23 | 1,205 | 1,207 | 1,190 | 1,194 | -0.91% | 18,300 | 25億3510万 | -0.91% |
| 10/22 | 1,189 | 1,205 | 1,187 | 1,205 | +1.77% | 15,200 | 25億5845万 | -0.17% |
| 10/21 | 1,199 | 1,204 | 1,179 | 1,184 | -0.75% | 22,000 | 25億1150万 | -1.91% |
| 10/20 | 1,199 | 1,201 | 1,185 | 1,193 | +0.34% | 18,600 | 25億3059万 | -1.24% |
| 10/17 | 1,207 | 1,207 | 1,169 | 1,189 | -2.14% | 25,200 | 25億2210万 | -1.65% |
| 10/17 | （空売り報告）モルガン・スタンレーMUFG証券 21,900株（1.03%）+0.2% |
| 10/16 | 1,170 | 1,219 | 1,166 | 1,215 | +5.29% | 46,400 | 25億7725万 | +0.5% |
| 10/15 | （IR情報）16:00 2025年11月期第3四半期決算補足説明資料 |
| 10/15 | （IR情報）16:00 2025年11月期第3四半期決算短信〔日本基準〕(連結) |
| 10/15 | 1,171 | 1,175 | 1,150 | 1,154 | -0.52% | 30,800 | 24億4786万 | -4.47% |
| 10/15 | （空売り報告）モルガン・スタンレーMUFG証券 17,800株（0.83%）+0.14% |
| 10/14 | 1,142 | 1,181 | 1,113 | 1,160 | +1.05% | 83,500 | 24億6059万 | -4.13% |
| 10/14 | （空売り報告）モルガン・スタンレーMUFG証券 14,700株（0.69%）新規 |
| 10/10 | 1,172 | 1,172 | 1,120 | 1,148 | -2.13% | 28,500 | 24億3513万 | -5.28% |
| 10/09 | 1,218 | 1,219 | 1,170 | 1,173 | -2.98% | 28,700 | 24億8816万 | -3.3% |
| 10/08 | 1,228 | 1,228 | 1,203 | 1,209 | -0.66% | 19,800 | 25億6453万 | -0.25% |
| 10/07 | （IR情報）16:00 山梨学院大学に食事予約クラウドシステム「The Meal（ザ・ミール）」を導入 |
| 10/07 | 1,228 | 1,235 | 1,205 | 1,217 | +1.59% | 28,900 | 25億8150万 | +1% |
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。
