| 2026 |
| 03/06 | 509 | 510 | 495 | 510 | 0% | 5,100 | 24億6901万 | -12.97% |
| 03/05 | 505 | 510 | 497 | 510 | +2% | 5,000 | 24億6901万 | -14% |
| 03/04 | 498 | 501 | 487 | 500 | +2.46% | 8,200 | 24億2060万 | -16.67% |
| 03/03 | 520 | 520 | 488 | 488 | -5.97% | 27,800 | 23億6250万 | -19.6% |
| 03/02 | 528 | 536 | 516 | 519 | -1.7% | 8,700 | 25億1258万 | -15.61% |
| 02/27 | 530 | 534 | 520 | 528 | +1.34% | 5,000 | 25億5615万 | -14.84% |
| 02/26 | 544 | 544 | 515 | 521 | +1.36% | 20,900 | 25億2226万 | -16.77% |
| 02/25 | 561 | 561 | 510 | 514 | -6.72% | 24,300 | 24億8837万 | -18.8% |
| 02/25 | （空売り報告）Nomura International plc 28,400株（0.58%）-0.02% |
| 02/24 | 533 | 563 | 532 | 551 | +1.66% | 7,500 | 26億6750万 | -13.91% |
| 02/20 | 548 | 568 | 539 | 542 | -1.99% | 17,200 | 26億2393万 | -15.97% |
| 02/20 | （空売り報告）Nomura International plc 29,500株（0.6%）+0.01% |
| 02/19 | 555 | 566 | 545 | 553 | -0.36% | 6,200 | 26億7718万 | -15.05% |
| 02/18 | 560 | 563 | 550 | 555 | +0.73% | 8,600 | 26億8686万 | -15.53% |
| 02/17 | 530 | 587 | 530 | 551 | +5.15% | 37,300 | 26億6750万 | -17.02% |
| 02/16 | 582 | 582 | 496 | 524 | -10.43% | 58,500 | 25億3678万 | -21.91% |
| 02/13 | 652 | 652 | 582 | 585 | -14.22% | 85,600 | 28億3210万 | -13.84% |
| 02/12 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 02/12 | （IR情報）16:00 2026年3月期第3四半期決算および新中期経営計画説明資料(事業計画及び成長可能性に関する事項) |
| 02/12 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/12 | （IR情報）16:00 True Data、購買データ×AI領域に特化したCVC事業を開始 |
| 02/12 | 676 | 682 | 671 | 682 | +1.34% | 3,300 | 33億169万 | -0.44% |
| 02/10 | 669 | 680 | 665 | 673 | +0.6% | 3,800 | 32億5812万 | -2.18% |
| 02/09 | 665 | 677 | 660 | 669 | +0.6% | 3,500 | 32億3876万 | -3.18% |
| 02/06 | 661 | 675 | 661 | 665 | -0.3% | 5,000 | 32億1939万 | -4.18% |
| 02/05 | 663 | 673 | 663 | 667 | 0% | 2,300 | 32億2908万 | -4.44% |
| 02/04 | 669 | 670 | 662 | 667 | -0.3% | 7,700 | 32億2908万 | -4.85% |
| 02/03 | 675 | 677 | 662 | 669 | +0.3% | 8,900 | 32億3876万 | -4.97% |
| 02/02 | 677 | 677 | 667 | 667 | -1.62% | 4,000 | 32億2908万 | -5.66% |
| 01/30 | 670 | 679 | 666 | 678 | +0.74% | 4,200 | 32億8233万 | -4.64% |
| 01/29 | 674 | 680 | 670 | 673 | -1.61% | 3,400 | 32億5812万 | -5.74% |
| 01/28 | 668 | 684 | 668 | 684 | +1.63% | 4,100 | 33億1138万 | -4.74% |
| 01/27 | 679 | 679 | 671 | 673 | -0.74% | 1,700 | 32億5812万 | -6.66% |
| 01/26 | 679 | 680 | 670 | 678 | -0.15% | 4,700 | 32億8233万 | -6.35% |
| 01/23 | 672 | 679 | 665 | 679 | +2.57% | 7,300 | 32億8717万 | -6.73% |
| 01/22 | 676 | 680 | 662 | 662 | -1.93% | 10,900 | 32億487万 | -9.69% |
| 01/21 | 678 | 680 | 664 | 675 | -1.03% | 11,600 | 32億6781万 | -8.54% |
| 01/20 | 694 | 695 | 671 | 682 | -0.29% | 12,400 | 33億169万 | -8.21% |
| 01/19 | 683 | 700 | 674 | 684 | -1.16% | 8,900 | 33億1138万 | -8.56% |
| 01/16 | 690 | 699 | 684 | 692 | +0.29% | 16,100 | 33億5011万 | -7.98% |
| 01/15 | 709 | 711 | 675 | 690 | -2.68% | 27,900 | 33億4042万 | -8.73% |
| 01/14 | 720 | 720 | 706 | 709 | -0.28% | 8,100 | 34億3241万 | -6.59% |
| 01/13 | 732 | 732 | 711 | 711 | -2.87% | 9,000 | 34億4209万 | -6.69% |
| 01/09 | 734 | 734 | 721 | 732 | -0.27% | 7,900 | 35億4375万 | -4.44% |
| 01/08 | 746 | 746 | 711 | 734 | -0.94% | 26,400 | 35億5344万 | -4.68% |
| 01/07 | 741 | 742 | 739 | 741 | -0.4% | 4,200 | 35億8732万 | -4.26% |
| 01/06 | 748 | 757 | 741 | 744 | -0.53% | 3,800 | 36億185万 | -4.25% |
| 01/05 | 750 | 750 | 738 | 748 | -0.13% | 3,100 | 36億2121万 | -4.23% |
| 2025 |
| 12/30 | 750 | 750 | 739 | 749 | -1.06% | 6,600 | 36億2605万 | -4.34% |
| 12/29 | 736 | 757 | 726 | 757 | +2.71% | 13,200 | 36億6478万 | -3.69% |
| 12/26 | 737 | 754 | 720 | 737 | -1.99% | 33,900 | 35億6796万 | -6.47% |
| 12/25 | 760 | 760 | 746 | 752 | +0.27% | 7,700 | 36億4058万 | -4.81% |
| 12/24 | 751 | 758 | 750 | 750 | -0.92% | 7,700 | 36億3090万 | -5.3% |
| 12/23 | 753 | 766 | 751 | 757 | +0.4% | 5,700 | 36億6478万 | -4.54% |
| 12/22 | 770 | 771 | 718 | 754 | -2.08% | 18,800 | 36億5026万 | -5.16% |
| 12/19 | 772 | 781 | 763 | 770 | +1.18% | 9,400 | 37億2772万 | -3.14% |
| 12/18 | （IR情報）15:30 日用品・化粧品の卸商社あらたとTrue Dataが戦略的業務提携を締結 |
| 12/18 | 752 | 763 | 750 | 761 | -0.26% | 19,800 | 36億8415万 | -4.52% |
| 12/17 | （IR情報）15:30 2026年３月期第２四半期 決算説明会 説明会動画およびログミーファイナンス書き起こし記事 掲載のお知らせ |
| 12/17 | 768 | 790 | 760 | 763 | -0.91% | 18,700 | 36億9383万 | -4.51% |
| 12/16 | 800 | 804 | 770 | 770 | -3.75% | 12,400 | 37億2772万 | -3.99% |
| 12/15 | 797 | 805 | 785 | 800 | +0.38% | 7,400 | 38億7296万 | -0.37% |
| 12/12 | 779 | 806 | 777 | 797 | +1.14% | 6,800 | 38億5843万 | -0.87% |
| 12/11 | 795 | 832 | 783 | 788 | -1.62% | 8,900 | 38億1486万 | -1.87% |
| 12/10 | 793 | 811 | 792 | 801 | +0.63% | 5,500 | 38億7780万 | -0.37% |
| 12/09 | 785 | 806 | 785 | 796 | +0.25% | 3,700 | 38億5359万 | -1% |
| 12/08 | 755 | 794 | 750 | 794 | +5.44% | 11,400 | 38億4391万 | -1.24% |
| 12/05 | 798 | 810 | 750 | 753 | -5.64% | 28,200 | 36億4542万 | -6.23% |
| 12/04 | 799 | 812 | 791 | 798 | -1.97% | 8,500 | 38億6327万 | -0.87% |
| 12/03 | 802 | 825 | 802 | 814 | +0.25% | 5,900 | 39億4073万 | +0.99% |
| 12/02 | 847 | 847 | 812 | 812 | -2.75% | 5,000 | 39億3105万 | +0.62% |
| 12/01 | 820 | 852 | 820 | 835 | +1.33% | 13,800 | 40億4240万 | +3.34% |
| 11/28 | 820 | 837 | 807 | 824 | -1.32% | 8,500 | 39億8914万 | +1.98% |
| 11/28 | （空売り報告）Nomura International plc 29,000株（0.59%）-0.01% |
| 11/27 | 818 | 835 | 810 | 835 | +2.08% | 6,100 | 40億4240万 | +3.21% |
| 11/26 | 780 | 820 | 780 | 818 | +1.11% | 9,200 | 39億6010万 | +1.24% |
| 11/25 | 820 | 827 | 808 | 809 | +0.25% | 10,600 | 39億1653万 | 0% |
| 11/25 | （空売り報告）Nomura International plc 29,400株（0.6%）+0.01% |
| 11/21 | 780 | 807 | 780 | 807 | +1.51% | 6,400 | 39億684万 | -0.12% |
| 11/20 | 789 | 798 | 769 | 795 | +0.76% | 7,300 | 38億4875万 | -1.73% |
| 11/20 | （空売り報告）Nomura International plc 29,000株（0.59%）-0.01% |
| 11/19 | 784 | 800 | 774 | 789 | +0.64% | 8,700 | 38億1970万 | -2.47% |
| 11/19 | （空売り報告）Nomura International plc 29,400株（0.6%）+0.01% |
| 11/18 | 806 | 806 | 780 | 784 | -2.73% | 9,500 | 37億9550万 | -3.09% |
| 11/18 | （空売り報告）Nomura International plc 29,000株（0.59%）-0.01% |
| 11/17 | 764 | 819 | 750 | 806 | +5.36% | 23,200 | 39億200万 | -0.37% |
| 11/17 | （空売り報告）Nomura International plc 29,200株（0.6%）+0.1% |
| 11/14 | 790 | 801 | 765 | 765 | -4.97% | 36,600 | 37億351万 | -5.44% |
| 11/13 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 11/13 | （IR情報）15:30 2026年3月期第2四半期決算説明資料 |
| 11/13 | 827 | 827 | 805 | 805 | -2.54% | 6,500 | 38億9716万 | -0.74% |
| 11/12 | （IR情報）13:00 MBKデジタルの広告ソリューションにTrue Dataの広告用購買データを連携 |
| 11/12 | 809 | 826 | 809 | 826 | +0.24% | 5,400 | 39億9883万 | +1.85% |
| 11/11 | 820 | 824 | 808 | 824 | +1.48% | 6,100 | 39億8914万 | +1.73% |
| 11/10 | 810 | 827 | 803 | 812 | -0.49% | 4,100 | 39億3105万 | +0.25% |
| 11/07 | 779 | 816 | 779 | 816 | +4.48% | 8,400 | 39億5041万 | +0.87% |
| 11/06 | 804 | 806 | 781 | 781 | -2.62% | 8,300 | 37億8097万 | -3.46% |
| 11/05 | 787 | 802 | 771 | 802 | +1.01% | 14,000 | 38億8264万 | -1.23% |
| 11/04 | 793 | 804 | 788 | 794 | -0.25% | 6,300 | 38億4391万 | -2.46% |
| 10/31 | 784 | 796 | 780 | 796 | +1.53% | 7,500 | 38億5359万 | -2.45% |
| 10/30 | 791 | 794 | 773 | 784 | -1.38% | 14,000 | 37億9550万 | -4.16% |
| 10/29 | 839 | 839 | 791 | 795 | -3.05% | 18,600 | 38億4875万 | -3.17% |
| 10/28 | 830 | 839 | 820 | 820 | -2.26% | 15,200 | 39億6978万 | -0.36% |
| 10/27 | 830 | 849 | 827 | 839 | -0.71% | 12,000 | 40億6176万 | +1.82% |
| 10/24 | 846 | 846 | 821 | 845 | +1.32% | 4,300 | 40億9081万 | +2.55% |
| 10/23 | 828 | 843 | 828 | 834 | -1.07% | 3,300 | 40億3756万 | +1.21% |
| 10/22 | 810 | 844 | 810 | 843 | +2.55% | 9,100 | 40億8113万 | +2.18% |
| 10/22 | （空売り報告）Nomura International plc 24,400株（0.5%）再IN |
| 10/21 | 815 | 822 | 803 | 822 | +0.12% | 6,400 | 39億7946万 | -0.48% |
| 10/20 | 803 | 840 | 803 | 821 | +3.66% | 11,200 | 39億7462万 | -0.73% |
| 10/20 | （空売り報告）Barclays Capital Securities Ltd 23,900株（0.49%）-0.02%義務消失 |
| 10/17 | 839 | 839 | 788 | 792 | -4.81% | 15,300 | 38億3423万 | -4.46% |
| 10/17 | （空売り報告）Barclays Capital Securities Ltd 24,700株（0.51%）再IN |
| 10/16 | 801 | 832 | 801 | 832 | +3.61% | 9,700 | 40億2787万 | 0% |
| 10/16 | （空売り報告）Barclays Capital Securities Ltd 24,100株（0.49%）-0.1%義務消失 |
| 10/15 | 780 | 815 | 780 | 803 | +2.69% | 11,700 | 38億8748万 | -3.83% |
| 10/14 | 785 | 800 | 774 | 782 | -1.76% | 6,200 | 37億8581万 | -6.57% |
| 10/10 | 793 | 812 | 792 | 796 | -0.25% | 17,900 | 38億5359万 | -5.35% |
| 10/09 | 808 | 823 | 798 | 798 | -2.09% | 17,500 | 38億6327万 | -5.45% |
| 10/08 | 820 | 822 | 800 | 815 | +1.24% | 8,200 | 39億4557万 | -4% |
| 10/07 | （IR情報）15:30 情報セキュリティマネジメントシステムの国際規格ISMS認証を取得 |
| 10/07 | 810 | 830 | 805 | 805 | -0.62% | 8,300 | 38億9716万 | -5.74% |
| 10/01 | （空売り報告）Nomura International plc 21,000株（0.43%）-0.18%義務消失 |
| 10/01 | （空売り報告）Barclays Capital Securities Ltd 28,800株（0.59%）-0.01% |
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。
