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
03/09	926	930	916	916	-1.72%	8,500	19億4869万	-2.14%
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%
03/03	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%
02/27	916	924	916	924	+0.76%	5,500	19億6571万	-2.63%
02/26	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%
02/25	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%
02/19	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%
02/17	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%
02/09	971	971	951	958	-0.62%	18,000	20億3747万	-1.54%
02/06	968	968	963	964	-0.41%	5,200	20億5023万	-1.03%
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%
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	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%
01/21	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%
01/19	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%
01/15	979	979	967	971	-1.82%	32,900	20億6454万	-0.51%
01/14	16:00 2025年11月期決算短信〔日本基準〕(連結)
01/14	16:00 2025年11月期決算補足説明資料
01/14	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	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	16:00 剰余金の配当に関するお知らせ
01/14	977	990	977	989	+1.33%	22,400	21億281万	+1.33%
01/13	994	997	975	976	-1.51%	30,100	20億7517万	0%
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%
12/29	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%
12/25	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%
12/23	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%
12/19	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%
12/17	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%
12/15	966	978	965	978	+0.72%	11,000	20億7668万	-12.05%
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%
12/10	968	977	962	970	0%	16,100	20億5969万	-14.54%
12/09	972	982	969	970	-0.21%	11,700	20億5969万	-15.14%
12/08	970	977	966	972	+0.21%	16,700	20億6394万	-15.48%
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%
12/03	980	991	968	984	-0.2%	43,400	20億8942万	-16.18%
12/02	1,015	1,015	971	986	-3.52%	71,900	20億9367万	-16.65%
12/01	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%
10/23	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%
10/16	1,170	1,219	1,166	1,215	+5.29%	46,400	25億7725万	+0.5%
10/15	16:00 2025年11月期第3四半期決算短信〔日本基準〕(連結)
10/15	16:00 2025年11月期第3四半期決算補足説明資料
10/15	1,171	1,175	1,150	1,154	-0.52%	30,800	24億4786万	-4.47%
10/14	1,142	1,181	1,113	1,160	+1.05%	83,500	24億6059万	-4.13%
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	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

MIT HD（4016）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート