| 2026 |
| 03/06 | 1,364 | 1,390 | 1,360 | 1,390 | +1.91% | 2,200 | 35億2726万 | +3.73% |
| 03/05 | 1,369 | 1,381 | 1,343 | 1,364 | -0.87% | 12,600 | 34億6128万 | +2.17% |
| 03/04 | 1,345 | 1,377 | 1,328 | 1,376 | +0.66% | 5,500 | 34億9173万 | +3.46% |
| 03/03 | 1,356 | 1,368 | 1,346 | 1,367 | +0.81% | 900 | 34億6889万 | +3.25% |
| 03/02 | 1,350 | 1,370 | 1,340 | 1,356 | +0.15% | 1,500 | 34億4098万 | +2.88% |
| 02/27 | 1,368 | 1,368 | 1,350 | 1,354 | -0.81% | 3,500 | 34億3591万 | +3.12% |
| 02/26 | 1,345 | 1,369 | 1,329 | 1,365 | +1.49% | 4,100 | 34億6382万 | +4.36% |
| 02/25 | 1,334 | 1,369 | 1,316 | 1,345 | +0.82% | 4,200 | 34億1307万 | +3.3% |
| 02/24 | 1,339 | 1,339 | 1,334 | 1,334 | -0.37% | 1,600 | 33億8515万 | +2.85% |
| 02/20 | （IR情報）17:00 株式会社エッセンスマーケティングの株式取得(子会社化)及び第三者割当による自己株式処分に関するお知らせ |
| 02/20 | 1,340 | 1,340 | 1,314 | 1,339 | -0.07% | 1,600 | 33億9784万 | +3.56% |
| 02/19 | 1,342 | 1,342 | 1,318 | 1,340 | -0.15% | 1,600 | 34億38万 | +4.04% |
| 02/18 | 1,330 | 1,344 | 1,319 | 1,342 | -0.15% | 4,100 | 34億545万 | +4.6% |
| 02/17 | 1,337 | 1,580 | 1,275 | 1,344 | -0.67% | 115,800 | 34億1053万 | +5.16% |
| 02/16 | 1,348 | 1,359 | 1,320 | 1,353 | +0.3% | 6,500 | 34億3337万 | +6.28% |
| 02/13 | （IR情報）16:00 2026年9月期第1四半期決算説明資料 |
| 02/13 | （IR情報）16:00 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,342 | 1,355 | 1,338 | 1,349 | -0.44% | 12,800 | 34億2322万 | +6.56% |
| 02/12 | 1,341 | 1,358 | 1,336 | 1,355 | +0.37% | 2,700 | 34億3844万 | +7.54% |
| 02/10 | 1,341 | 1,359 | 1,302 | 1,350 | +0.22% | 16,300 | 34億2576万 | +7.74% |
| 02/09 | 1,350 | 1,350 | 1,336 | 1,347 | +0.15% | 1,600 | 34億1814万 | +8.19% |
| 02/06 | 1,317 | 1,349 | 1,317 | 1,345 | +1.28% | 2,900 | 34億1307万 | +8.64% |
| 02/05 | 1,325 | 1,340 | 1,310 | 1,328 | +0.23% | 14,400 | 33億6993万 | +7.88% |
| 02/04 | 1,308 | 1,340 | 1,300 | 1,325 | +1.61% | 14,000 | 33億6232万 | +8.25% |
| 02/03 | 1,300 | 1,308 | 1,290 | 1,304 | +0.69% | 3,400 | 33億903万 | +7.15% |
| 02/02 | 1,287 | 1,297 | 1,287 | 1,295 | +0.62% | 3,400 | 32億8619万 | +7.02% |
| 01/30 | 1,286 | 1,295 | 1,261 | 1,287 | +2.47% | 9,300 | 32億6589万 | +6.8% |
| 01/29 | 1,245 | 1,256 | 1,243 | 1,256 | +0.88% | 1,600 | 31億8722万 | +4.67% |
| 01/28 | 1,256 | 1,256 | 1,245 | 1,245 | -0.4% | 2,500 | 31億5931万 | +4.1% |
| 01/27 | 1,223 | 1,264 | 1,223 | 1,250 | +2.21% | 5,700 | 31億7200万 | +4.78% |
| 01/26 | 1,223 | 1,224 | 1,213 | 1,223 | +0.25% | 3,700 | 31億348万 | +2.77% |
| 01/23 | （IR情報）16:00 譲渡制限付株式としての自己株式の処分の払込完了に関するお知らせ |
| 01/23 | 1,230 | 1,230 | 1,208 | 1,220 | -0.81% | 2,400 | 30億9587万 | +2.78% |
| 01/22 | 1,215 | 1,230 | 1,205 | 1,230 | +0.99% | 1,700 | 31億2124万 | +3.71% |
| 01/21 | 1,219 | 1,219 | 1,201 | 1,218 | -0.73% | 400 | 30億8933万 | +2.96% |
| 01/20 | 1,225 | 1,227 | 1,207 | 1,227 | +0.16% | 3,200 | 31億1216万 | +3.81% |
| 01/19 | 1,219 | 1,228 | 1,201 | 1,225 | +0.57% | 1,300 | 31億709万 | +3.81% |
| 01/16 | 1,221 | 1,221 | 1,191 | 1,218 | +0.08% | 3,600 | 30億8933万 | +3.4% |
| 01/15 | 1,201 | 1,218 | 1,201 | 1,217 | +0.41% | 7,400 | 30億8679万 | +3.49% |
| 01/14 | 1,216 | 1,216 | 1,198 | 1,212 | -0.33% | 9,500 | 30億7411万 | +3.15% |
| 01/13 | 1,230 | 1,230 | 1,200 | 1,216 | -0.33% | 11,700 | 30億8426万 | +3.67% |
| 01/09 | 1,193 | 1,229 | 1,183 | 1,220 | +2.52% | 15,400 | 30億9440万 | +4.27% |
| 01/08 | 1,191 | 1,193 | 1,183 | 1,190 | -0.08% | 7,000 | 30億1831万 | +1.88% |
| 01/07 | 1,182 | 1,193 | 1,174 | 1,191 | +0.76% | 4,900 | 30億2085万 | +2.06% |
| 01/06 | （IR情報）16:00 マーケティングおよびAI領域を中心とした動画学習サイト「UPMEcareer（アップミーキャリア）」オープンのお知らせ |
| 01/06 | 1,165 | 1,183 | 1,162 | 1,182 | +1.46% | 5,400 | 29億9802万 | +1.37% |
| 01/05 | 1,166 | 1,167 | 1,153 | 1,165 | -0.09% | 3,100 | 29億5490万 | 0% |
| 2025 |
| 12/30 | 1,167 | 1,168 | 1,152 | 1,166 | 0% | 2,000 | 29億5744万 | +0.17% |
| 12/29 | 1,157 | 1,170 | 1,156 | 1,166 | +0.87% | 1,400 | 29億5744万 | +0.34% |
| 12/26 | 1,138 | 1,160 | 1,138 | 1,156 | +1.58% | 6,600 | 29億3207万 | -0.52% |
| 12/25 | （IR情報）16:00 マーケティング・IT領域を中心にした新卒・中途向け就活・転職サイト「entrys Navi（エントリーズナビ）」オープンのお知らせ |
| 12/25 | 1,142 | 1,142 | 1,122 | 1,138 | -0.35% | 2,900 | 28億8642万 | -1.98% |
| 12/24 | 1,150 | 1,150 | 1,137 | 1,142 | -1.55% | 4,800 | 28億9656万 | -1.64% |
| 12/23 | （IR情報）16:00 譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 12/23 | 1,164 | 1,164 | 1,151 | 1,160 | -0.34% | 1,900 | 29億4222万 | -0.09% |
| 12/22 | 1,165 | 1,165 | 1,150 | 1,164 | +0.52% | 2,700 | 29億5143万 | +0.34% |
| 12/19 | 1,160 | 1,167 | 1,157 | 1,158 | -0.69% | 2,500 | 29億3622万 | -0.09% |
| 12/18 | 1,170 | 1,170 | 1,161 | 1,166 | -0.34% | 1,000 | 29億5650万 | +0.78% |
| 12/17 | 1,170 | 1,170 | 1,161 | 1,170 | 0% | 300 | 29億6665万 | +1.3% |
| 12/16 | 1,178 | 1,178 | 1,168 | 1,170 | -0.59% | 1,400 | 29億6665万 | +1.47% |
| 12/15 | 1,170 | 1,177 | 1,160 | 1,177 | +0.43% | 2,500 | 29億8440万 | +2.35% |
| 12/12 | 1,175 | 1,175 | 1,163 | 1,172 | -0.26% | 1,200 | 29億7172万 | +2.09% |
| 12/11 | 1,174 | 1,175 | 1,151 | 1,175 | 0% | 5,300 | 29億7933万 | +2.53% |
| 12/10 | 1,167 | 1,183 | 1,160 | 1,175 | -0.25% | 2,600 | 29億7933万 | +2.71% |
| 12/09 | （IR情報）16:00 代表取締役が保有する株式の従業員に対する贈与に関するお知らせ |
| 12/09 | 1,185 | 1,185 | 1,162 | 1,178 | -0.17% | 2,600 | 29億8693万 | +3.15% |
| 12/08 | 1,160 | 1,182 | 1,160 | 1,180 | +0.17% | 4,900 | 29億9200万 | +3.6% |
| 12/05 | 1,164 | 1,178 | 1,148 | 1,178 | +1.64% | 3,200 | 29億8693万 | +3.61% |
| 12/04 | 1,166 | 1,169 | 1,157 | 1,159 | -0.17% | 1,600 | 29億3876万 | +2.02% |
| 12/03 | 1,174 | 1,174 | 1,148 | 1,161 | -0.51% | 12,800 | 29億4383万 | +2.2% |
| 12/02 | 1,163 | 1,175 | 1,150 | 1,167 | +0.34% | 2,200 | 29億5904万 | +2.73% |
| 12/01 | 1,158 | 1,164 | 1,146 | 1,163 | -0.09% | 4,600 | 29億4890万 | +2.38% |
| 11/28 | 1,150 | 1,170 | 1,137 | 1,164 | +1.22% | 6,600 | 29億5143万 | +2.56% |
| 11/27 | 1,144 | 1,150 | 1,127 | 1,150 | +0.61% | 4,300 | 29億1594万 | +1.32% |
| 11/26 | 1,145 | 1,145 | 1,118 | 1,143 | +1.15% | 5,000 | 28億9819万 | +0.88% |
| 11/25 | （IR情報）16:00 2025年９月期決算説明会の「ログミーFinance書き起こし」記事公開のお知らせ |
| 11/25 | 1,143 | 1,146 | 1,113 | 1,130 | -1.14% | 4,100 | 28億6522万 | -0.26% |
| 11/21 | 1,143 | 1,147 | 1,140 | 1,143 | 0% | 3,800 | 28億9819万 | +0.88% |
| 11/20 | 1,136 | 1,146 | 1,136 | 1,143 | +1.06% | 1,300 | 28億9636万 | +0.88% |
| 11/19 | 1,145 | 1,145 | 1,131 | 1,131 | -1.22% | 3,200 | 28億6595万 | -0.18% |
| 11/18 | 1,125 | 1,145 | 1,122 | 1,145 | +0.53% | 5,900 | 29億143万 | +1.15% |
| 11/17 | 1,132 | 1,143 | 1,120 | 1,139 | +0.62% | 3,200 | 28億8622万 | +0.71% |
| 11/14 | 1,118 | 1,139 | 1,115 | 1,132 | +0.53% | 6,400 | 28億6848万 | +0.27% |
| 11/13 | （IR情報）16:00 通期連結業績予想と実績値との差異に関するお知らせ |
| 11/13 | （IR情報）16:00 2025年9月期決算説明資料 |
| 11/13 | （IR情報）16:00 2025年9月期決算短信〔日本基準〕(連結) |
| 11/13 | 1,104 | 1,127 | 1,095 | 1,126 | +1.99% | 9,000 | 28億5328万 | -0.18% |
| 11/12 | 1,105 | 1,109 | 1,098 | 1,104 | -0.36% | 2,200 | 27億9753万 | -2.04% |
| 11/11 | 1,112 | 1,112 | 1,095 | 1,108 | -0.09% | 6,500 | 28億767万 | -1.69% |
| 11/10 | 1,112 | 1,120 | 1,108 | 1,109 | -0.45% | 7,900 | 28億1020万 | -1.51% |
| 11/07 | 1,120 | 1,121 | 1,104 | 1,114 | -1.07% | 5,200 | 28億2287万 | -0.89% |
| 11/06 | 1,129 | 1,129 | 1,085 | 1,126 | -0.27% | 7,700 | 28億5328万 | +0.27% |
| 11/05 | 1,119 | 1,135 | 1,105 | 1,129 | +0.89% | 4,000 | 28億6088万 | +0.44% |
| 11/04 | 1,113 | 1,125 | 1,108 | 1,119 | +0.54% | 6,100 | 28億3554万 | -0.53% |
| 10/31 | 1,127 | 1,140 | 1,113 | 1,113 | -1.24% | 5,700 | 28億2034万 | -2.02% |
| 10/30 | （IR情報）16:00 上場維持基準への適合に関するお知らせ |
| 10/30 | 1,132 | 1,150 | 1,115 | 1,127 | -3.01% | 10,900 | 28億5581万 | -1.83% |
| 10/29 | 1,160 | 1,170 | 1,137 | 1,162 | +0.26% | 12,000 | 29億4450万 | +0.17% |
| 10/28 | 1,158 | 1,172 | 1,151 | 1,159 | +0.7% | 10,400 | 29億3690万 | -1.11% |
| 10/27 | 1,158 | 1,161 | 1,141 | 1,151 | -0.6% | 17,800 | 29億1663万 | -2.79% |
| 10/24 | 1,144 | 1,159 | 1,144 | 1,158 | +0.43% | 4,500 | 29億3437万 | -3.26% |
| 10/23 | 1,152 | 1,164 | 1,147 | 1,153 | +0.09% | 5,000 | 29億2170万 | -4.63% |
| 10/22 | 1,140 | 1,155 | 1,122 | 1,152 | +2.86% | 7,300 | 29億1916万 | -5.81% |
| 10/21 | 1,130 | 1,130 | 1,115 | 1,120 | -0.88% | 6,700 | 28億3584万 | -9.39% |
| 10/20 | 1,145 | 1,160 | 1,110 | 1,130 | -1.22% | 31,500 | 28億6116万 | -9.67% |
| 10/17 | 1,132 | 1,145 | 1,128 | 1,144 | +1.15% | 6,900 | 28億9660万 | -9.57% |
| 10/16 | 1,137 | 1,139 | 1,125 | 1,131 | -0.18% | 7,100 | 28億6369万 | -11.5% |
| 10/15 | 1,115 | 1,137 | 1,115 | 1,133 | +1.61% | 19,600 | 28億6875万 | -12.31% |
| 10/14 | 1,108 | 1,115 | 1,094 | 1,115 | +0.18% | 7,200 | 28億2318万 | -14.62% |
| 10/10 | 1,104 | 1,115 | 1,088 | 1,113 | +0.72% | 19,700 | 28億1811万 | -15.68% |
| 10/09 | 1,110 | 1,125 | 1,101 | 1,105 | -0.36% | 11,400 | 27億9786万 | -17.29% |
| 10/08 | 1,089 | 1,112 | 1,089 | 1,109 | +1.93% | 12,800 | 28億798万 | -18.03% |
| 10/07 | 1,096 | 1,105 | 1,077 | 1,088 | -0.73% | 19,200 | 27億5481万 | -20.47% |
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。
