| 2024 |
| 04/25 | 1,014 | 1,014 | 980 | 985 | -3.53% | 40,600 | 56億9330万 | -14.72% |
| 04/24 | （IR情報）10:00 rakumo子会社のgamba、社内SNS型日報アプリ「gamba!」にて生成AIを活用した「日報レビュー機能」の開発完了 |
| 04/24 | 1,020 | 1,035 | 1,007 | 1,021 | +0.69% | 31,900 | 59億138万 | -12.74% |
| 04/23 | 1,016 | 1,022 | 990 | 1,014 | +1.1% | 12,700 | 58億6092万 | -14.36% |
| 04/22 | 990 | 1,006 | 984 | 1,003 | +2.03% | 48,100 | 57億9463万 | -16.21% |
| 04/19 | 1,020 | 1,020 | 955 | 983 | -3.63% | 88,000 | 56億7908万 | -18.76% |
| 04/18 | 980 | 1,034 | 979 | 1,020 | +1.9% | 51,400 | 58億9284万 | -16.73% |
| 04/17 | 1,030 | 1,030 | 982 | 1,001 | -1.38% | 68,900 | 57億8307万 | -19.08% |
| 04/16 | 1,069 | 1,077 | 1,003 | 1,015 | -5.32% | 147,100 | 58億6395万 | -18.86% |
| 04/15 | 1,068 | 1,084 | 1,053 | 1,072 | -1.56% | 56,300 | 61億9326万 | -15.12% |
| 04/12 | 1,149 | 1,149 | 1,088 | 1,089 | -4.31% | 73,500 | 62億9147万 | -14.59% |
| 04/11 | 1,158 | 1,158 | 1,125 | 1,138 | -2.9% | 41,200 | 65億7456万 | -11.78% |
| 04/10 | 1,184 | 1,191 | 1,160 | 1,172 | -1.01% | 12,600 | 67億7099万 | -10.05% |
| 04/09 | 1,165 | 1,190 | 1,164 | 1,184 | +1.63% | 13,900 | 68億3902万 | -9.82% |
| 04/08 | 1,190 | 1,190 | 1,158 | 1,165 | 0% | 36,700 | 67億3055万 | -11.81% |
| 04/05 | 1,189 | 1,205 | 1,158 | 1,165 | -3.72% | 69,600 | 67億3055万 | -12.08% |
| 04/04 | 1,211 | 1,234 | 1,177 | 1,210 | +0.08% | 39,900 | 69億9053万 | -9.09% |
| 04/03 | 1,214 | 1,249 | 1,180 | 1,209 | -1.06% | 60,000 | 69億8475万 | -9.3% |
| 04/02 | 1,291 | 1,298 | 1,221 | 1,222 | -5.34% | 88,400 | 70億5986万 | -8.67% |
| 04/01 | 1,344 | 1,344 | 1,289 | 1,291 | -3.44% | 48,700 | 74億5849万 | -3.73% |
| 03/29 | 1,289 | 1,340 | 1,289 | 1,337 | +3.56% | 29,100 | 77億2425万 | -0.3% |
| 03/28 | 1,313 | 1,340 | 1,291 | 1,291 | -1.6% | 25,900 | 74億5849万 | -3.66% |
| 03/27 | （IR情報）11:30 事業計画及び成長可能性に関する説明資料 |
| 03/27 | 1,329 | 1,352 | 1,305 | 1,312 | -0.23% | 30,200 | 75億7981万 | -2.16% |
| 03/26 | 1,330 | 1,337 | 1,285 | 1,315 | -1.28% | 41,600 | 75億9714万 | -1.72% |
| 03/25 | 1,333 | 1,360 | 1,330 | 1,332 | -0.67% | 17,900 | 76億9536万 | +0.08% |
| 03/22 | 1,340 | 1,359 | 1,331 | 1,341 | 0% | 16,200 | 77億4735万 | +1.44% |
| 03/21 | 1,380 | 1,383 | 1,341 | 1,341 | -2.47% | 30,200 | 77億4588万 | +2.37% |
| 03/19 | 1,346 | 1,389 | 1,320 | 1,375 | +2% | 30,400 | 79億4227万 | +5.44% |
| 03/18 | 1,349 | 1,368 | 1,336 | 1,348 | +1.13% | 23,000 | 77億8631万 | +3.77% |
| 03/15 | 1,356 | 1,356 | 1,311 | 1,333 | -0.89% | 25,600 | 76億9967万 | +2.93% |
| 03/14 | 1,335 | 1,345 | 1,308 | 1,345 | +1.89% | 29,800 | 77億6898万 | +4.26% |
| 03/13 | 1,365 | 1,365 | 1,300 | 1,320 | -2.22% | 53,400 | 76億2458万 | +2.72% |
| 03/12 | 1,320 | 1,354 | 1,278 | 1,350 | +3.37% | 89,400 | 77億9787万 | +5.3% |
| 03/11 | 1,324 | 1,385 | 1,269 | 1,306 | -5.36% | 209,900 | 75億4371万 | +2.27% |
| 03/08 | 1,421 | 1,445 | 1,378 | 1,380 | -6.12% | 126,200 | 79億7115万 | +8.32% |
| 03/07 | 1,482 | 1,519 | 1,446 | 1,470 | +1.24% | 166,800 | 84億9101万 | +15.84% |
| 03/06 | 1,371 | 1,465 | 1,346 | 1,452 | +1.47% | 142,200 | 83億8704万 | +15.42% |
| 03/05 | 1,361 | 1,466 | 1,357 | 1,431 | +3.02% | 151,400 | 82億6574万 | +14.66% |
| 03/04 | 1,298 | 1,398 | 1,282 | 1,389 | +10.41% | 153,100 | 80億2314万 | +12.11% |
| 03/01 | （5%ルール）アイ・マーキュリーキャピタル（5.89%） |
| 03/01 | （IR情報）11:00 2023年12月期通期決算説明会 ログミーFinance書き起こし記事公開のお知らせ |
| 03/01 | 1,314 | 1,315 | 1,233 | 1,258 | -4.33% | 56,400 | 72億6645万 | +2.03% |
| 02/29 | 1,270 | 1,320 | 1,266 | 1,315 | +3.38% | 39,800 | 75億9570万 | +6.82% |
| 02/28 | 1,320 | 1,320 | 1,261 | 1,272 | -4.14% | 64,000 | 73億4732万 | +3.58% |
| 02/27 | 1,325 | 1,373 | 1,292 | 1,327 | +2.47% | 87,200 | 76億6501万 | +8.24% |
| 02/26 | （IR情報）15:00 2023年12月期通期決算説明会の書き起こし及び質疑応答(要旨)の公開について |
| 02/26 | 1,328 | 1,340 | 1,281 | 1,295 | -0.23% | 101,700 | 74億8017万 | +5.8% |
| 02/22 | 1,289 | 1,317 | 1,226 | 1,298 | -1.29% | 101,600 | 74億9750万 | +6.31% |
| 02/21 | 1,330 | 1,350 | 1,295 | 1,315 | +0.15% | 99,500 | 75億9175万 | +7.96% |
| 02/20 | 1,266 | 1,347 | 1,266 | 1,313 | +6.23% | 159,700 | 75億8021万 | +8.24% |
| 02/19 | 1,139 | 1,236 | 1,139 | 1,236 | +8.52% | 43,300 | 71億3567万 | +2.57% |
| 02/16 | （IR情報）15:00 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 02/16 | （IR情報）15:00 取締役候補者及び監査役候補者の選任に関するお知らせ |
| 02/16 | 1,096 | 1,153 | 1,090 | 1,139 | +3.64% | 45,300 | 65億7567万 | -5.08% |
| 02/15 | 1,068 | 1,116 | 1,031 | 1,099 | +4.47% | 137,000 | 63億4474万 | -8.34% |
| 02/14 | 1,162 | 1,162 | 1,052 | 1,052 | -10.39% | 110,200 | 60億7340万 | -12.26% |
| 02/13 | 1,111 | 1,179 | 1,082 | 1,174 | -5.93% | 169,500 | 67億7773万 | -2.41% |
| 02/09 | （IR情報）15:00 2023年12月期通期決算説明資料 |
| 02/09 | （IR情報）15:00 2023年12月期決算短信〔日本基準〕(連結) |
| 02/09 | 1,272 | 1,293 | 1,237 | 1,248 | -0.64% | 73,600 | 72億495万 | +4.09% |
| 02/08 | 1,223 | 1,274 | 1,208 | 1,256 | +4.23% | 50,100 | 72億5113万 | +5.02% |
| 02/07 | 1,234 | 1,234 | 1,185 | 1,205 | -2.27% | 43,400 | 69億5670万 | +1.18% |
| 02/06 | 1,224 | 1,234 | 1,210 | 1,233 | +0.16% | 8,600 | 71億1835万 | +3.79% |
| 02/05 | 1,236 | 1,247 | 1,216 | 1,231 | +0.82% | 11,100 | 71億680万 | +4.06% |
| 02/02 | 1,232 | 1,241 | 1,217 | 1,221 | -0.89% | 15,900 | 70億4907万 | +3.91% |
| 02/01 | 1,238 | 1,259 | 1,210 | 1,232 | -1.83% | 15,100 | 71億1258万 | +5.39% |
| 01/31 | 1,215 | 1,265 | 1,205 | 1,255 | +3.63% | 36,300 | 72億4536万 | +8.1% |
| 01/30 | 1,204 | 1,214 | 1,189 | 1,211 | +0.58% | 7,100 | 69億9134万 | +4.94% |
| 01/29 | 1,208 | 1,209 | 1,196 | 1,204 | -0.33% | 10,200 | 69億5093万 | +4.79% |
| 01/26 | 1,211 | 1,223 | 1,201 | 1,208 | -0.9% | 13,100 | 69億7402万 | +5.5% |
| 01/25 | 1,212 | 1,238 | 1,211 | 1,219 | 0% | 18,200 | 70億3753万 | +6.84% |
| 01/24 | 1,224 | 1,255 | 1,213 | 1,219 | -0.65% | 14,100 | 70億3753万 | +7.31% |
| 01/23 | 1,250 | 1,264 | 1,225 | 1,227 | -1.37% | 21,700 | 70億8371万 | +8.68% |
| 01/22 | 1,250 | 1,259 | 1,220 | 1,244 | -0.88% | 35,500 | 71億7750万 | +11.07% |
| 01/19 | 1,225 | 1,269 | 1,215 | 1,255 | +2.62% | 41,600 | 72億4097万 | +13.06% |
| 01/18 | 1,220 | 1,244 | 1,193 | 1,223 | +0.25% | 34,400 | 70億5634万 | +11.08% |
| 01/17 | 1,190 | 1,237 | 1,179 | 1,220 | +1.84% | 77,700 | 70億3903万 | +11.62% |
| 01/16 | 1,148 | 1,224 | 1,147 | 1,198 | +6.21% | 134,900 | 69億1210万 | +10.21% |
| 01/15 | 1,104 | 1,158 | 1,102 | 1,128 | +2.64% | 48,000 | 65億822万 | +4.35% |
| 01/12 | （5%ルール）御手洗大祐（17.5%）創世（6.38%） |
| 01/12 | 1,105 | 1,118 | 1,090 | 1,099 | -0.54% | 14,600 | 63億4090万 | +1.76% |
| 01/11 | 1,127 | 1,148 | 1,105 | 1,105 | -1.34% | 22,500 | 63億7551万 | +2.13% |
| 01/10 | 1,129 | 1,134 | 1,111 | 1,120 | -1.32% | 28,700 | 64億6206万 | +3.42% |
| 01/09 | 1,103 | 1,137 | 1,098 | 1,135 | +5.78% | 75,600 | 65億4860万 | +4.61% |
| 01/05 | 1,182 | 1,192 | 1,073 | 1,073 | -8.21% | 149,100 | 61億9088万 | -1.2% |
| 01/04 | 1,136 | 1,178 | 1,120 | 1,169 | +1.39% | 10,800 | 67億4477万 | +7.35% |
| 2023 |
| 12/29 | 1,132 | 1,192 | 1,132 | 1,153 | +2.04% | 36,900 | 66億5246万 | +5.88% |
| 12/28 | 1,065 | 1,134 | 1,059 | 1,130 | +4.05% | 32,200 | 65億1976万 | +3.57% |
| 12/27 | 1,050 | 1,100 | 1,050 | 1,086 | +3.43% | 46,800 | 62億6589万 | -0.64% |
| 12/26 | 1,052 | 1,070 | 1,043 | 1,050 | -0.76% | 22,000 | 60億5818万 | -4.37% |
| 12/25 | 1,059 | 1,091 | 1,056 | 1,058 | +1.73% | 33,200 | 61億434万 | -4.17% |
| 12/22 | 1,070 | 1,075 | 1,040 | 1,040 | -2.8% | 19,400 | 60億48万 | -6.22% |
| 12/21 | 1,069 | 1,086 | 1,055 | 1,070 | -1.38% | 20,700 | 61億7357万 | -3.95% |
| 12/20 | 1,116 | 1,116 | 1,085 | 1,085 | -2.69% | 21,700 | 62億6012万 | -2.95% |
| 12/19 | 1,109 | 1,115 | 1,071 | 1,115 | +1.27% | 18,900 | 64億3321万 | -0.36% |
| 12/18 | 1,100 | 1,106 | 1,084 | 1,101 | +0.09% | 16,700 | 63億5243万 | -1.78% |
| 12/15 | 1,016 | 1,110 | 1,016 | 1,100 | +6.49% | 82,000 | 63億4667万 | -1.87% |
| 12/14 | 1,007 | 1,060 | 982 | 1,033 | +2.89% | 112,900 | 59億6010万 | -8.01% |
| 12/13 | 1,012 | 1,016 | 998 | 1,004 | +0.1% | 20,700 | 57億9277万 | -10.99% |
| 12/12 | 1,021 | 1,021 | 999 | 1,003 | -1.28% | 17,900 | 57億8700万 | -11.55% |
| 12/11 | 1,056 | 1,056 | 1,010 | 1,016 | -2.78% | 12,900 | 58億6201万 | -10.96% |
| 12/08 | 1,042 | 1,048 | 1,032 | 1,045 | -0.29% | 24,300 | 60億2933万 | -8.81% |
| 12/07 | 1,062 | 1,070 | 1,028 | 1,048 | -2.06% | 70,900 | 60億4664万 | -8.55% |
| 12/06 | 1,089 | 1,109 | 1,060 | 1,070 | -1.74% | 35,700 | 61億7357万 | -6.63% |
| 12/05 | 1,160 | 1,167 | 1,089 | 1,089 | -5.14% | 30,400 | 62億8320万 | -4.97% |
| 12/04 | 1,143 | 1,161 | 1,143 | 1,148 | +0.53% | 12,700 | 66億2361万 | +0.35% |
| 12/01 | 1,157 | 1,163 | 1,142 | 1,142 | -0.78% | 18,300 | 65億8899万 | +0.26% |
| 11/30 | 1,166 | 1,166 | 1,136 | 1,151 | -0.95% | 30,600 | 66億4092万 | +1.59% |
| 11/29 | 1,161 | 1,174 | 1,161 | 1,162 | -0.51% | 15,100 | 67億439万 | +3.2% |
