| 2026 |
| 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% |
| 05/28 | 893 | 903 | 889 | 903 | +1.12% | 3,400 | - | -0.33% |
| 05/27 | 895 | 900 | 893 | 893 | -0.22% | 3,700 | - | -1.43% |
| 05/26 | 895 | 907 | 894 | 895 | -1.43% | 2,800 | - | -1.21% |
| 05/25 | 907 | 910 | 899 | 908 | +1.79% | 2,100 | - | +0.22% |
| 05/22 | 896 | 907 | 892 | 892 | -0.34% | 1,900 | - | -1.65% |
| 05/21 | 894 | 910 | 891 | 895 | +0.56% | 2,000 | - | -1.54% |
| 05/20 | 910 | 913 | 890 | 890 | -2.2% | 1,500 | - | -2.2% |
| 05/19 | 903 | 910 | 892 | 910 | +2.36% | 3,200 | - | -0.33% |
| 05/18 | 900 | 900 | 885 | 889 | -1.22% | 2,400 | - | -2.74% |
| 05/15 | 900 | 901 | 900 | 900 | -0.11% | 500 | - | -1.75% |
| 05/14 | 896 | 901 | 895 | 901 | +0.11% | 2,800 | - | -1.85% |
| 05/13 | 902 | 902 | 900 | 900 | -0.33% | 2,100 | - | -2.07% |
| 05/12 | 905 | 911 | 903 | 903 | -0.66% | 1,400 | - | -1.85% |
| 05/11 | 910 | 913 | 903 | 909 | -0.55% | 1,900 | - | -1.3% |
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。
