| 2026 |
| 03/09 | 462 | 482 | 453 | 476 | -3.64% | 240,600 | 74億4711万 | +14.98% |
| 03/06 | 518 | 518 | 483 | 494 | +3.13% | 376,300 | 77億2872万 | +19.9% |
| 03/05 | 15:30 資本準備金の額の減少に関するお知らせ |
| 03/05 | 452 | 520 | 441 | 479 | +7.88% | 1,268,000 | 74億9405万 | +17.4% |
| 03/04 | 456 | 485 | 418 | 444 | +5.97% | 698,100 | 69億4646万 | +9.63% |
| 03/03 | 15:30 PhotosynthがフィジカルAI領域に本格参入、研究開発拠点「Photosynth Physical AI Lab」が稼働開始 |
| 03/03 | 426 | 427 | 413 | 419 | +0.24% | 61,600 | 65億5533万 | +3.71% |
| 03/02 | 15:30 第15回新株予約権(業績条件付有償ストックオプション)の発行内容確定に関するお知らせ |
| 03/02 | 428 | 428 | 414 | 418 | -4.13% | 68,300 | 65億3969万 | +3.21% |
| 02/27 | 406 | 452 | 406 | 436 | +8.19% | 251,000 | 68億2130万 | +7.39% |
| 02/26 | 15:30 従業員持株会設立に関するお知らせ |
| 02/26 | 395 | 404 | 395 | 403 | +1.77% | 23,100 | 63億501万 | -0.49% |
| 02/25 | 11:00 AkerunとSmartHRがID管理基盤の連携を開始 |
| 02/25 | 400 | 404 | 392 | 396 | -0.5% | 30,900 | 61億9549万 | -2.7% |
| 02/24 | 408 | 409 | 397 | 398 | -1.24% | 33,400 | 62億2678万 | -2.69% |
| 02/20 | 390 | 407 | 387 | 403 | +2.54% | 57,900 | 63億501万 | -1.71% |
| 02/19 | 396 | 396 | 390 | 393 | -1.26% | 29,400 | 61億4856万 | -4.61% |
| 02/18 | 16:00 2025年12月期決算説明（中期経営計画発表を含む）「ログミーFinance書き起こし」公開のお知らせ |
| 02/18 | 393 | 398 | 380 | 398 | +1.27% | 52,800 | 62億2678万 | -3.86% |
| 02/17 | 380 | 393 | 376 | 393 | +3.42% | 66,300 | 61億4856万 | -5.53% |
| 02/16 | 395 | 396 | 372 | 380 | -2.81% | 146,900 | 59億4517万 | -8.87% |
| 02/13 | 15:30 第15回新株予約権(業績条件付有償ストックオプション)の発行に関するお知らせ |
| 02/13 | 15:30 事業計画及び成長可能性に関する事項 |
| 02/13 | 15:30 2025年12月期決算説明資料 |
| 02/13 | 15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 411 | 414 | 389 | 391 | -5.1% | 116,700 | 61億1727万 | -6.68% |
| 02/12 | 426 | 426 | 404 | 412 | -2.37% | 72,500 | 64億4582万 | -1.9% |
| 02/10 | 429 | 430 | 416 | 422 | +6.3% | 174,700 | 66億227万 | +0.24% |
| 02/09 | 15:30 通期業績予想の上方修正に関するお知らせ |
| 02/09 | 394 | 399 | 393 | 397 | +1.02% | 6,400 | 62億1114万 | -5.92% |
| 02/06 | 395 | 399 | 393 | 393 | -2.48% | 24,700 | 61億4856万 | -7.31% |
| 02/05 | 395 | 407 | 395 | 403 | +1.77% | 14,700 | 63億501万 | -5.18% |
| 02/04 | 403 | 403 | 395 | 396 | -2.94% | 41,400 | 61億9549万 | -7.04% |
| 02/03 | 402 | 408 | 402 | 408 | +1.75% | 18,500 | 63億8324万 | -4.45% |
| 02/02 | 400 | 404 | 396 | 401 | -1.72% | 44,300 | 62億7372万 | -6.53% |
| 01/30 | 403 | 408 | 401 | 408 | -0.24% | 23,500 | 63億8324万 | -5.12% |
| 01/29 | 400 | 410 | 382 | 409 | +2.51% | 179,300 | 63億9888万 | -4.88% |
| 01/28 | 11:00 ランドマーク税理士法人が全拠点規模でAkerun入退室管理システムを導入、士業事務所のガバナンス強化と働き方改革を実現 |
| 01/28 | 421 | 421 | 391 | 399 | -3.39% | 100,800 | 62億4243万 | -6.99% |
| 01/27 | 413 | 420 | 408 | 413 | -0.24% | 41,300 | 64億6146万 | -3.28% |
| 01/26 | 442 | 442 | 408 | 414 | -6.33% | 110,500 | 64億7711万 | -2.59% |
| 01/23 | 431 | 442 | 429 | 442 | +2.79% | 39,000 | 69億1517万 | +4.49% |
| 01/22 | 429 | 430 | 425 | 430 | +0.23% | 19,500 | 67億2743万 | +2.63% |
| 01/21 | 433 | 433 | 422 | 429 | -2.05% | 52,300 | 67億1179万 | +3.13% |
| 01/20 | 447 | 448 | 438 | 438 | -2.01% | 30,700 | 68億5259万 | +6.05% |
| 01/19 | 447 | 447 | 440 | 447 | +0.9% | 28,700 | 69億9340万 | +9.02% |
| 01/16 | 440 | 443 | 433 | 443 | +0.68% | 37,900 | 69億3082万 | +9.11% |
| 01/15 | 434 | 447 | 433 | 440 | 0% | 73,300 | 68億8388万 | +9.73% |
| 01/14 | 442 | 444 | 435 | 440 | 0% | 89,500 | 68億8388万 | +10.55% |
| 01/13 | 437 | 447 | 433 | 440 | +1.62% | 68,100 | 68億8388万 | +11.96% |
| 01/09 | 429 | 438 | 429 | 433 | -0.46% | 41,600 | 67億7437万 | +11.31% |
| 01/08 | 420 | 435 | 416 | 435 | +4.57% | 80,800 | 68億566万 | +12.99% |
| 01/07 | 432 | 433 | 412 | 416 | -4.37% | 84,200 | 65億840万 | +9.19% |
| 01/06 | 445 | 454 | 434 | 435 | -2.25% | 138,900 | 68億566万 | +15.08% |
| 01/05 | 435 | 449 | 425 | 445 | +2.3% | 264,600 | 69億6211万 | +18.98% |
| 2025 |
| 12/30 | 423 | 438 | 420 | 435 | +1.16% | 87,300 | 68億566万 | +17.57% |
| 12/29 | 437 | 440 | 417 | 430 | +1.18% | 132,900 | 67億2743万 | +17.49% |
| 12/26 | 420 | 431 | 410 | 425 | 0% | 143,000 | 66億4921万 | +16.76% |
| 12/25 | 457 | 467 | 419 | 425 | -6.18% | 408,900 | 66億4921万 | +17.73% |
| 12/24 | 436 | 462 | 435 | 453 | +4.14% | 346,100 | 70億8727万 | +26.18% |
| 12/23 | 392 | 438 | 390 | 435 | +10.69% | 340,000 | 68億566万 | +22.88% |
| 12/22 | 384 | 403 | 381 | 393 | +2.08% | 184,600 | 61億4856万 | +11.97% |
| 12/19 | 362 | 385 | 359 | 385 | +6.35% | 159,900 | 60億2340万 | +10% |
| 12/18 | 352 | 363 | 351 | 362 | +1.97% | 145,400 | 56億6356万 | +3.72% |
| 12/17 | 356 | 357 | 347 | 355 | 0% | 68,900 | 55億5404万 | +1.72% |
| 12/16 | 360 | 363 | 355 | 355 | -0.28% | 106,200 | 55億5404万 | +1.72% |
| 12/15 | 363 | 364 | 345 | 356 | -0.84% | 183,000 | 55億6969万 | +1.71% |
| 12/12 | 351 | 359 | 350 | 359 | +2.28% | 123,800 | 56億1662万 | +2.57% |
| 12/11 | 346 | 359 | 346 | 351 | 0% | 104,000 | 54億9146万 | +0.29% |
| 12/10 | 337 | 351 | 337 | 351 | +2.93% | 60,400 | 54億9146万 | 0% |
| 12/09 | 342 | 345 | 339 | 341 | -0.29% | 38,900 | 53億3501万 | -2.85% |
| 12/08 | 345 | 346 | 338 | 342 | 0% | 58,200 | 53億5065万 | -2.84% |
| 12/05 | 339 | 346 | 336 | 342 | +1.79% | 77,000 | 53億5065万 | -3.12% |
| 12/04 | 328 | 343 | 328 | 336 | +3.07% | 78,900 | 52億5678万 | -5.08% |
| 12/03 | 331 | 333 | 325 | 326 | -1.51% | 63,800 | 51億33万 | -8.17% |
| 12/02 | 338 | 340 | 331 | 331 | -2.93% | 84,400 | 51億7856万 | -7.02% |
| 12/01 | 345 | 345 | 338 | 341 | -0.29% | 36,200 | 53億3501万 | -4.48% |
| 11/28 | 338 | 346 | 338 | 342 | +0.88% | 34,200 | 53億5065万 | -4.47% |
| 11/27 | 339 | 340 | 336 | 339 | +0.3% | 33,300 | 53億372万 | -5.31% |
| 11/26 | 345 | 345 | 336 | 338 | -2.31% | 87,400 | 52億8807万 | -5.85% |
| 11/25 | 372 | 372 | 344 | 346 | -5.98% | 91,800 | 54億1323万 | -3.62% |
| 11/21 | 359 | 369 | 348 | 368 | +1.38% | 90,100 | 57億5743万 | +2.22% |
| 11/20 | 362 | 373 | 357 | 363 | +0.83% | 84,100 | 56億7920万 | +1.11% |
| 11/19 | 11:00 Photosynth とステップゴルフが協業、ステップゴルフ全国店舗へのAkerun の導入を開始 |
| 11/19 | 346 | 363 | 346 | 360 | +4.35% | 88,900 | 56億3227万 | +0.56% |
| 11/18 | 357 | 357 | 340 | 345 | -3.63% | 80,000 | 53億9759万 | -3.63% |
| 11/17 | 355 | 359 | 340 | 358 | +1.13% | 112,700 | 56億98万 | 0% |
| 11/14 | 375 | 375 | 350 | 354 | -5.6% | 107,200 | 55億3840万 | -0.84% |
| 11/13 | 379 | 396 | 370 | 375 | +3.31% | 486,300 | 58億6695万 | +5.04% |
| 11/12 | 15:30 2025年12月期第3四半期決算説明資料 |
| 11/12 | 15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/12 | 365 | 374 | 362 | 363 | +2.25% | 155,700 | 56億7920万 | +1.97% |
| 11/11 | 364 | 364 | 353 | 355 | -2.47% | 100,000 | 55億5404万 | 0% |
| 11/10 | 365 | 367 | 359 | 364 | +0.28% | 76,400 | 56億9485万 | +2.54% |
| 11/07 | 364 | 369 | 361 | 363 | +0.55% | 115,400 | 56億7920万 | +2.83% |
| 11/06 | 11:00 Akerunと法人向けサテライトオフィスサービス「TIMEWORK」が連携、出社回帰で不足する会議室や就業場所の選択肢としてのワークスペース活用を促進 |
| 11/06 | 360 | 364 | 358 | 361 | +0.28% | 44,500 | 56億4791万 | +2.56% |
| 11/05 | 362 | 364 | 351 | 360 | -1.37% | 81,400 | 56億3227万 | +2.56% |
| 11/04 | 364 | 369 | 361 | 365 | +0.27% | 68,600 | 57億1049万 | +4.29% |
| 10/31 | 362 | 368 | 359 | 364 | +0.55% | 128,500 | 56億9485万 | +4.3% |
| 10/30 | 358 | 365 | 357 | 362 | +0.28% | 43,900 | 56億6356万 | +4.02% |
| 10/29 | 361 | 363 | 355 | 361 | 0% | 57,800 | 56億4791万 | +4.03% |
| 10/28 | 364 | 374 | 355 | 361 | 0% | 153,400 | 56億4791万 | +4.34% |
| 10/27 | 358 | 366 | 357 | 361 | +1.12% | 60,500 | 56億4791万 | +4.64% |
| 10/24 | 358 | 362 | 354 | 357 | -0.28% | 77,600 | 55億8533万 | +3.78% |
| 10/23 | 355 | 362 | 355 | 358 | +1.13% | 73,000 | 56億98万 | +4.37% |
| 10/22 | 354 | 365 | 353 | 354 | 0% | 135,600 | 55億3840万 | +3.51% |
| 10/21 | 349 | 356 | 349 | 354 | +1.14% | 41,700 | 55億3840万 | +3.81% |
| 10/20 | 351 | 357 | 350 | 350 | -0.57% | 87,000 | 54億7582万 | +2.94% |
| 10/17 | 351 | 353 | 337 | 352 | +0.28% | 148,100 | 55億711万 | +3.83% |
| 10/16 | 348 | 355 | 348 | 351 | +0.86% | 64,900 | 54億9146万 | +3.85% |
| 10/15 | 347 | 353 | 345 | 348 | +0.58% | 72,500 | 54億4452万 | +3.26% |
| 10/14 | 346 | 353 | 343 | 346 | -0.86% | 99,100 | 54億1323万 | +2.67% |
| 10/10 | 344 | 352 | 344 | 349 | +0.87% | 50,200 | 54億6017万 | +3.87% |
| 10/09 | 346 | 348 | 340 | 346 | -0.57% | 59,600 | 54億1323万 | +2.98% |
| 10/08 | 345 | 348 | 340 | 348 | +0.58% | 39,100 | 54億4452万 | +3.88% |
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。
