| 2026 |
| 07/31 | 950 | 951 | 944 | 944 | 0% | 3,300 | 20億826万 | +2.39% |
| 07/30 | 946 | 946 | 941 | 944 | -0.21% | 1,400 | 20億826万 | +2.61% |
| 07/29 | 941 | 954 | 941 | 946 | +0.53% | 7,400 | 20億1252万 | +3.16% |
| 07/28 | 950 | 950 | 941 | 941 | -0.32% | 2,300 | 20億188万 | +3.07% |
| 07/27 | 945 | 950 | 941 | 944 | 0% | 1,600 | 20億826万 | +3.74% |
| 07/24 | 941 | 950 | 941 | 944 | -0.74% | 1,500 | 20億826万 | +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 | 20億2315万 | +5.08% |
| 07/22 | 956 | 956 | 947 | 952 | +1.6% | 5,000 | 20億2528万 | +5.66% |
| 07/21 | 929 | 937 | 917 | 937 | +1.3% | 3,300 | 19億9337万 | +4.34% |
| 07/17 | 924 | 938 | 924 | 925 | -0.54% | 1,300 | 19億6784万 | +3.35% |
| 07/16 | 937 | 940 | 930 | 930 | 0% | 6,000 | 19億7848万 | +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 | 19億7848万 | +4.26% |
| 07/14 | 923 | 923 | 923 | 923 | +0.22% | 700 | 19億6359万 | +3.71% |
| 07/13 | 927 | 945 | 921 | 921 | -0.65% | 3,700 | 19億5933万 | +3.72% |
| 07/10 | 922 | 937 | 917 | 927 | -0.32% | 2,300 | 19億7209万 | +4.51% |
| 07/09 | 920 | 932 | 920 | 930 | +1.53% | 1,700 | 19億7848万 | +5.08% |
| 07/08 | 912 | 916 | 910 | 916 | +0.55% | 1,500 | 19億4869万 | +3.62% |
| 07/07 | 911 | 914 | 911 | 911 | -0.11% | 900 | 19億3806万 | +3.29% |
| 07/06 | 902 | 912 | 902 | 912 | +1.56% | 2,900 | 19億4018万 | +3.52% |
| 07/03 | 898 | 905 | 898 | 898 | 0% | 3,700 | 19億1040万 | +1.93% |
| 07/02 | 890 | 898 | 887 | 898 | +1.81% | 3,400 | 19億1040万 | +1.93% |
| 07/01 | 882 | 882 | 882 | 882 | -0.34% | 500 | 18億7636万 | +0.11% |
| 06/30 | 884 | 885 | 884 | 885 | -0.23% | 500 | 18億8274万 | +0.34% |
| 06/29 | 884 | 890 | 877 | 887 | +0.45% | 2,700 | 18億8700万 | +0.57% |
| 06/26 | 873 | 883 | 865 | 883 | +1.26% | 3,300 | 18億7849万 | 0% |
| 06/25 | 873 | 874 | 860 | 872 | -0.11% | 3,200 | 18億5509万 | -1.25% |
| 06/24 | 862 | 873 | 858 | 873 | +1.63% | 3,600 | 18億5722万 | -1.24% |
| 06/23 | 869 | 871 | 856 | 859 | -1.26% | 7,400 | 18億2743万 | -2.94% |
| 06/22 | 888 | 888 | 870 | 870 | -0.34% | 1,500 | 18億5083万 | -1.92% |
| 06/19 | 870 | 893 | 870 | 873 | 0% | 3,700 | 18億5722万 | -1.69% |
| 06/18 | 866 | 874 | 858 | 873 | +0.92% | 5,900 | 18億5722万 | -1.8% |
| 06/17 | 867 | 875 | 865 | 865 | -0.12% | 3,100 | 18億4020万 | -2.81% |
| 06/16 | 875 | 877 | 865 | 866 | -1.25% | 6,600 | 18億4232万 | -2.81% |
| 06/15 | 892 | 892 | 869 | 877 | -0.68% | 9,100 | 18億6572万 | -1.79% |
| 06/12 | 887 | 892 | 883 | 883 | -0.23% | 1,900 | 18億7849万 | -1.23% |
| 06/11 | 883 | 885 | 878 | 885 | +0.57% | 1,500 | 18億8274万 | -1.12% |
| 06/10 | 882 | 888 | 872 | 880 | -0.45% | 2,400 | 18億7211万 | -1.79% |
| 06/09 | 883 | 885 | 880 | 884 | +0.34% | 3,600 | 18億8062万 | -1.56% |
| 06/08 | 882 | 887 | 881 | 881 | -0.45% | 4,600 | 18億7423万 | -2% |
| 06/05 | 895 | 895 | 883 | 885 | -0.78% | 2,100 | 18億8274万 | -1.78% |
| 06/04 | 884 | 892 | 883 | 892 | +0.9% | 1,800 | 18億9764万 | -1.11% |
| 06/03 | 890 | 890 | 884 | 884 | -0.67% | 3,800 | 18億8062万 | -2.1% |
| 06/02 | 892 | 893 | 890 | 890 | -1.11% | 1,700 | 18億9338万 | -1.55% |
| 06/01 | 895 | 900 | 892 | 900 | -0.33% | 1,700 | 19億1466万 | -0.55% |
| 05/29 | 899 | 903 | 899 | 903 | 0% | 700 | 19億2104万 | -0.22% |
| 05/28 | 893 | 903 | 889 | 903 | +1.12% | 3,400 | 19億2104万 | -0.33% |
| 05/27 | 895 | 900 | 893 | 893 | -0.22% | 3,700 | 18億9976万 | -1.43% |
| 05/26 | 895 | 907 | 894 | 895 | -1.43% | 2,800 | 19億402万 | -1.21% |
| 05/25 | 907 | 910 | 899 | 908 | +1.79% | 2,100 | 19億3167万 | +0.22% |
| 05/22 | 896 | 907 | 892 | 892 | -0.34% | 1,900 | 18億9764万 | -1.65% |
| 05/21 | 894 | 910 | 891 | 895 | +0.56% | 2,000 | 19億402万 | -1.54% |
| 05/20 | 910 | 913 | 890 | 890 | -2.2% | 1,500 | 18億9338万 | -2.2% |
| 05/19 | 903 | 910 | 892 | 910 | +2.36% | 3,200 | 19億3593万 | -0.33% |
| 05/18 | 900 | 900 | 885 | 889 | -1.22% | 2,400 | 18億9125万 | -2.74% |
| 05/15 | 900 | 901 | 900 | 900 | -0.11% | 500 | 19億1466万 | -1.75% |
| 05/14 | 896 | 901 | 895 | 901 | +0.11% | 2,800 | 19億1678万 | -1.85% |
| 05/13 | 902 | 902 | 900 | 900 | -0.33% | 2,100 | 19億1466万 | -2.07% |
| 05/12 | 905 | 911 | 903 | 903 | -0.66% | 1,400 | 19億2104万 | -1.85% |
| 05/11 | 910 | 913 | 903 | 909 | -0.55% | 1,900 | 19億3380万 | -1.3% |
| 05/08 | 917 | 917 | 911 | 914 | +0.33% | 900 | 19億4444万 | -0.87% |
| 05/07 | 918 | 918 | 911 | 911 | -1.94% | 2,300 | 19億3806万 | -1.3% |
| 05/01 | 917 | 943 | 908 | 929 | +2.09% | 5,000 | 19億7635万 | +0.65% |
| 04/30 | 911 | 915 | 910 | 910 | -0.11% | 800 | 19億3593万 | -1.3% |
| 04/28 | 911 | 915 | 911 | 911 | -0.22% | 1,200 | 19億3806万 | -1.3% |
| 04/27 | 915 | 918 | 912 | 913 | +0.11% | 1,900 | 19億4231万 | -1.08% |
| 04/24 | 912 | 912 | 912 | 912 | +0.44% | 100 | 19億4018万 | -1.19% |
| 04/23 | 916 | 916 | 906 | 908 | -0.87% | 2,700 | 19億3167万 | -1.63% |
| 04/22 | 923 | 923 | 910 | 916 | -0.65% | 2,300 | 19億4869万 | -0.87% |
| 04/21 | 916 | 922 | 916 | 922 | +0.66% | 1,700 | 19億6146万 | -0.22% |
| 04/20 | 909 | 916 | 908 | 916 | +1.55% | 2,900 | 19億4869万 | -0.87% |
| 04/17 | 898 | 907 | 898 | 902 | +0.45% | 3,500 | 19億1891万 | -2.49% |
| 04/16 | 890 | 898 | 888 | 898 | +0.9% | 6,600 | 19億1040万 | -3.02% |
| 04/15 | 916 | 917 | 870 | 890 | -3.99% | 26,100 | 18億9338万 | -3.99% |
| 04/14 | （IR情報）16:00 2026年11月期第1四半期決算補足説明資料 |
| 04/14 | （IR情報）16:00 2026年11月期第1四半期決算短信〔日本基準〕(連結) |
| 04/14 | 938 | 938 | 920 | 927 | -1.07% | 4,200 | 19億7209万 | -0.11% |
| 04/13 | 943 | 943 | 933 | 937 | -0.64% | 4,900 | 19億9337万 | +0.97% |
| 04/10 | 940 | 943 | 934 | 943 | +0.11% | 2,100 | 20億613万 | +1.73% |
| 04/09 | 943 | 943 | 938 | 942 | -0.11% | 400 | 20億401万 | +1.73% |
| 04/08 | 940 | 943 | 940 | 943 | +0.32% | 1,900 | 20億613万 | +1.95% |
| 04/07 | 941 | 941 | 935 | 940 | -0.11% | 3,000 | 19億9975万 | +1.73% |
| 04/06 | 932 | 941 | 932 | 941 | +0.21% | 3,600 | 20億188万 | +1.95% |
| 04/03 | 933 | 939 | 921 | 939 | +0.75% | 2,800 | 19億9762万 | +1.84% |
| 04/02 | 930 | 932 | 930 | 932 | +0.32% | 2,400 | 19億8273万 | +1.19% |
| 04/01 | 925 | 929 | 918 | 929 | +0.43% | 2,900 | 19億7635万 | +0.98% |
| 03/31 | 920 | 932 | 920 | 925 | -0.32% | 1,500 | 19億6784万 | +0.54% |
| 03/30 | 917 | 928 | 904 | 928 | +1.09% | 2,900 | 19億7422万 | +0.87% |
| 03/27 | 917 | 922 | 910 | 918 | +0.11% | 1,700 | 19億5295万 | -0.33% |
| 03/26 | 925 | 930 | 914 | 917 | -1.61% | 3,000 | 19億5082万 | -0.43% |
| 03/25 | 907 | 932 | 907 | 932 | +2.08% | 6,100 | 19億8273万 | +1.19% |
| 03/24 | 910 | 922 | 901 | 913 | +0.33% | 6,100 | 19億4231万 | -0.98% |
| 03/23 | 912 | 921 | 902 | 910 | -0.98% | 9,200 | 19億3593万 | -1.41% |
| 03/19 | 919 | 920 | 916 | 919 | 0% | 2,100 | 19億5508万 | -0.54% |
| 03/18 | 922 | 927 | 912 | 919 | -0.33% | 7,200 | 19億5508万 | -0.76% |
| 03/16 | 927 | 928 | 920 | 922 | -0.54% | 4,400 | 19億6146万 | -0.65% |
| 03/13 | 931 | 931 | 927 | 927 | -0.43% | 300 | 19億7209万 | -0.22% |
| 03/12 | 923 | 931 | 923 | 931 | +0.22% | 1,000 | 19億8060万 | 0% |
| 03/11 | 921 | 932 | 921 | 929 | +1.09% | 3,500 | 19億7635万 | -0.43% |
| 03/10 | 919 | 928 | 919 | 919 | +0.33% | 2,100 | 19億5508万 | -1.61% |
| 03/09 | 926 | 930 | 916 | 916 | -1.72% | 8,500 | 19億4869万 | -2.14% |
| 03/09 | （空売り報告）Barclays Capital Securities Ltd 9,400株（0.44%）-0.13%義務消失 |
| 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% |
| 03/05 | （空売り報告）Barclays Capital Securities Ltd 12,200株（0.57%）-0.07% |
| 03/04 | （空売り報告）Barclays Capital Securities Ltd 13,800株（0.64%）+0.07% |
| 03/02 | （空売り報告）Barclays Capital Securities Ltd 12,200株（0.57%）-0.08% |
| 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 |
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。
