| 2026 |
| 03/09 | 909 | 912 | 905 | 912 | -1.08% | 1,000 | 27億8980万 | -3.08% |
| 03/06 | 916 | 924 | 916 | 922 | +0.66% | 800 | 28億2039万 | -2.23% |
| 03/05 | （IR情報）14:00 当社が登壇した「『logmi IR Live』IRセミナー」のアーカイブ動画が公開されました！ |
| 03/05 | 916 | 920 | 915 | 916 | +0.11% | 2,200 | 28億204万 | -3.07% |
| 03/04 | 921 | 922 | 907 | 915 | -0.97% | 3,500 | 27億9898万 | -3.28% |
| 03/03 | （IR情報）15:00 イベントス社主催「上場企業IRセミナーin広島」登壇のお知らせ |
| 03/03 | 935 | 935 | 924 | 924 | -1.49% | 1,300 | 28億2651万 | -2.63% |
| 03/02 | （IR情報）10:30 大阪事業所オフィス増床のお知らせ |
| 03/02 | 931 | 938 | 923 | 938 | +0.75% | 1,300 | 28億6934万 | -1.37% |
| 02/27 | 933 | 934 | 923 | 931 | -0.75% | 2,800 | 28億4792万 | -2.31% |
| 02/26 | 940 | 940 | 938 | 938 | -0.21% | 1,200 | 28億6934万 | -1.68% |
| 02/25 | 941 | 941 | 936 | 940 | -0.11% | 1,300 | 28億7546万 | -1.67% |
| 02/24 | （IR情報）11:30 「『logmi IR Live』IRセミナー」登壇のお知らせ |
| 02/24 | 945 | 945 | 921 | 941 | -0.42% | 3,100 | 28億7851万 | -1.77% |
| 02/20 | 941 | 945 | 928 | 945 | -0.32% | 2,500 | 28億9075万 | -1.36% |
| 02/19 | 910 | 948 | 909 | 948 | +4.06% | 4,400 | 28億9993万 | -1.25% |
| 02/18 | 922 | 924 | 911 | 911 | -0.98% | 1,700 | 27億8674万 | -5.2% |
| 02/17 | （IR情報）11:30 「STOCK VOICE『資産形成フェスタ』in東証アローズOnline2026」での当社の会社説明動画がYouTubeで公開されました！ |
| 02/17 | 916 | 926 | 916 | 920 | +0.99% | 1,000 | 28億1428万 | -4.47% |
| 02/16 | 883 | 931 | 881 | 911 | -7.79% | 17,200 | 27億8674万 | -5.6% |
| 02/13 | （IR情報）15:30 2026年9月期第1四半期決算説明資料 |
| 02/13 | （IR情報）15:30 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/13 | 988 | 988 | 963 | 988 | +1.33% | 1,400 | 30億2229万 | +2.17% |
| 02/12 | 977 | 979 | 964 | 975 | +1.35% | 1,600 | 29億8252万 | +0.83% |
| 02/10 | 957 | 962 | 953 | 962 | +1.58% | 2,400 | 29億4275万 | -0.62% |
| 02/09 | 958 | 958 | 937 | 947 | -1.15% | 3,400 | 28億9687万 | -2.17% |
| 02/06 | 958 | 958 | 955 | 958 | +0.31% | 800 | 29億3052万 | -1.14% |
| 02/05 | 950 | 958 | 950 | 955 | +0.53% | 700 | 29億2134万 | -1.55% |
| 02/04 | 953 | 955 | 950 | 950 | -0.63% | 500 | 29億605万 | -1.96% |
| 02/03 | （IR情報）14:30 「STOCK VOICE『資産形成フェスタ』in東証アローズOnline2026」登壇のお知らせ |
| 02/03 | 953 | 960 | 951 | 956 | +0.21% | 1,000 | 29億2440万 | -1.44% |
| 02/02 | 960 | 960 | 950 | 954 | -0.63% | 3,200 | 29億1828万 | -1.55% |
| 01/30 | 970 | 970 | 952 | 960 | -1.03% | 3,700 | 29億3664万 | -0.83% |
| 01/29 | 968 | 970 | 968 | 970 | +0.94% | 400 | 29億6723万 | +0.31% |
| 01/28 | 963 | 967 | 961 | 961 | -0.21% | 1,800 | 29億3969万 | -0.41% |
| 01/27 | 963 | 968 | 963 | 963 | -0.82% | 1,000 | 29億4581万 | -0.1% |
| 01/26 | 977 | 977 | 963 | 971 | -0.61% | 1,200 | 29億7028万 | +0.94% |
| 01/23 | 988 | 988 | 974 | 977 | -1.21% | 1,900 | 29億8864万 | +1.77% |
| 01/22 | 973 | 989 | 973 | 989 | +1.85% | 700 | 30億2535万 | +3.24% |
| 01/21 | 981 | 981 | 971 | 971 | -0.92% | 1,600 | 29億7028万 | +1.68% |
| 01/20 | 978 | 989 | 968 | 980 | +0.2% | 2,100 | 29億9782万 | +2.94% |
| 01/19 | 975 | 978 | 972 | 978 | +1.88% | 2,300 | 29億9170万 | +3.06% |
| 01/16 | 980 | 980 | 955 | 960 | -1.94% | 3,000 | 29億3664万 | +1.37% |
| 01/15 | 974 | 986 | 970 | 979 | +0.51% | 3,500 | 29億9476万 | +3.49% |
| 01/14 | 982 | 989 | 971 | 974 | -0.1% | 2,900 | 29億7946万 | +3.29% |
| 01/13 | 975 | 975 | 975 | 975 | +0.21% | 900 | 29億8252万 | +3.72% |
| 01/09 | 973 | 973 | 965 | 973 | +1.35% | 900 | 29億7640万 | +3.73% |
| 01/08 | 982 | 982 | 957 | 960 | -2.34% | 4,200 | 29億3664万 | +2.67% |
| 01/07 | 982 | 983 | 980 | 983 | +0.1% | 800 | 30億699万 | +5.36% |
| 01/06 | 980 | 997 | 980 | 982 | +0.41% | 3,200 | 30億393万 | +5.59% |
| 01/05 | 973 | 980 | 973 | 978 | +0.51% | 2,000 | 29億9170万 | +5.5% |
| 2025 |
| 12/30 | 965 | 976 | 965 | 973 | -0.21% | 1,200 | 29億7640万 | +5.3% |
| 12/29 | 960 | 975 | 956 | 975 | +3.17% | 5,200 | 29億8252万 | +5.86% |
| 12/26 | 957 | 959 | 945 | 945 | -1.25% | 4,500 | 28億9075万 | +2.94% |
| 12/25 | 960 | 960 | 950 | 957 | +1.27% | 6,300 | 29億2746万 | +4.36% |
| 12/24 | 934 | 945 | 932 | 945 | +2.05% | 3,400 | 28億9075万 | +3.28% |
| 12/23 | （IR情報）15:30 株式会社エム・アイ・シーの株式の取得(子会社化)に関するお知らせ |
| 12/23 | 926 | 927 | 926 | 926 | 0% | 1,600 | 28億3263万 | +1.42% |
| 12/22 | 926 | 928 | 925 | 926 | -0.11% | 1,600 | 28億3263万 | +1.42% |
| 12/19 | 928 | 929 | 922 | 927 | +0.11% | 2,200 | 28億3569万 | +1.31% |
| 12/18 | 919 | 926 | 919 | 926 | +0.76% | 600 | 28億3263万 | +0.87% |
| 12/17 | 918 | 923 | 918 | 919 | +0.11% | 4,500 | 28億1122万 | -0.11% |
| 12/16 | 919 | 919 | 913 | 918 | -0.11% | 2,200 | 28億816万 | -0.43% |
| 12/15 | 918 | 922 | 912 | 919 | +0.11% | 1,800 | 28億1122万 | -0.76% |
| 12/12 | 910 | 918 | 909 | 918 | +0.88% | 1,900 | 28億816万 | -1.08% |
| 12/11 | 908 | 911 | 908 | 910 | +0.22% | 8,900 | 27億8369万 | -2.26% |
| 12/10 | 918 | 918 | 908 | 908 | -1.09% | 2,400 | 27億7757万 | -2.78% |
| 12/09 | 922 | 923 | 912 | 918 | -0.65% | 1,100 | 28億816万 | -2.03% |
| 12/08 | 925 | 925 | 912 | 924 | +0.76% | 2,800 | 28億2651万 | -1.6% |
| 12/05 | 911 | 917 | 907 | 917 | +1.21% | 2,300 | 28億510万 | -2.55% |
| 12/04 | 912 | 912 | 906 | 906 | -0.66% | 1,100 | 27億7145万 | -4.03% |
| 12/03 | 909 | 916 | 903 | 912 | +0.77% | 7,000 | 27億8980万 | -3.7% |
| 12/02 | （IR情報）11:00 ディ・アイ・システム、サイバーセキュリティ統合プラットフォーム「『Cornelius-EDR』by Heimdal」をリリース |
| 12/02 | 906 | 908 | 905 | 905 | -0.11% | 800 | 27億6839万 | -4.74% |
| 12/01 | 907 | 911 | 903 | 906 | 0% | 4,800 | 27億7145万 | -5.03% |
| 11/28 | 906 | 910 | 904 | 906 | +0.11% | 1,600 | 27億7145万 | -5.33% |
| 11/27 | 903 | 913 | 903 | 905 | +0.67% | 4,300 | 27億6839万 | -5.63% |
| 11/26 | （IR情報）15:30 当社が登壇した「『logmi IR Live』IRセミナー」のアーカイブ動画が公開されました！ |
| 11/26 | 906 | 909 | 894 | 899 | -0.77% | 6,100 | 27億5004万 | -6.45% |
| 11/25 | 919 | 919 | 899 | 906 | -0.33% | 7,300 | 27億7145万 | -6.02% |
| 11/21 | （IR情報）15:30 会計監査人の異動に関するお知らせ |
| 11/21 | （IR情報）15:30 代表取締役および役員の異動に関するお知らせ |
| 11/21 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 11/21 | 914 | 914 | 901 | 909 | -0.55% | 3,100 | 27億8063万 | -5.9% |
| 11/20 | 903 | 924 | 903 | 914 | +1.33% | 1,600 | 27億9592万 | -5.58% |
| 11/19 | 916 | 929 | 899 | 902 | -0.88% | 5,400 | 27億5921万 | -7.11% |
| 11/18 | 916 | 935 | 900 | 910 | -0.66% | 11,300 | 27億8369万 | -6.57% |
| 11/17 | （IR情報）11:30 「『logmi IR Live』IRセミナー」登壇のお知らせ |
| 11/17 | 887 | 916 | 883 | 916 | -6.82% | 32,400 | 28億204万 | -6.15% |
| 11/14 | （IR情報）15:30 中期経営計画の修正に関するお知らせ |
| 11/14 | （IR情報）15:30 2025年9月期決算説明資料 |
| 11/14 | （IR情報）15:30 2025年9月期決算短信〔日本基準〕(連結) |
| 11/14 | 986 | 1,008 | 962 | 983 | -1.31% | 12,800 | 30億699万 | +0.51% |
| 11/13 | 969 | 996 | 963 | 996 | +1.94% | 2,600 | 30億4676万 | +1.94% |
| 11/12 | 975 | 990 | 975 | 977 | +0.21% | 2,600 | 29億8864万 | +0.1% |
| 11/11 | 999 | 999 | 975 | 975 | -2.21% | 2,900 | 29億8252万 | 0% |
| 11/10 | 995 | 1,007 | 993 | 997 | +0.81% | 3,400 | 30億4982万 | +2.26% |
| 11/07 | 986 | 989 | 986 | 989 | +0.41% | 600 | 30億2535万 | +1.54% |
| 11/06 | 978 | 985 | 978 | 985 | +0.82% | 400 | 30億1311万 | +1.34% |
| 11/05 | 976 | 983 | 971 | 977 | -0.81% | 2,100 | 29億8864万 | +0.41% |
| 11/04 | 984 | 991 | 977 | 985 | +0.1% | 2,300 | 30億1311万 | +1.23% |
| 10/31 | 976 | 994 | 970 | 984 | +0.82% | 2,100 | 30億1005万 | +0.92% |
| 10/30 | 978 | 996 | 976 | 976 | -0.2% | 1,600 | 29億8558万 | -0.2% |
| 10/29 | 981 | 984 | 973 | 978 | -0.71% | 2,400 | 29億9170万 | -0.31% |
| 10/28 | 993 | 1,008 | 985 | 985 | -0.81% | 3,600 | 30億1311万 | +0.2% |
| 10/27 | 993 | 1,000 | 993 | 993 | 0% | 2,800 | 30億3758万 | +0.81% |
| 10/24 | 987 | 996 | 980 | 993 | +1.74% | 5,300 | 30億3758万 | +0.61% |
| 10/23 | 977 | 977 | 967 | 976 | +1.04% | 1,600 | 29億8558万 | -1.31% |
| 10/22 | 964 | 973 | 964 | 966 | +0.1% | 1,300 | 29億5499万 | -2.62% |
| 10/21 | 972 | 972 | 965 | 965 | -0.31% | 1,100 | 29億5097万 | -2.92% |
| 10/20 | 960 | 974 | 960 | 968 | +1.15% | 1,000 | 29億6014万 | -2.91% |
| 10/17 | 965 | 965 | 951 | 957 | -0.31% | 5,800 | 29億2650万 | -4.3% |
| 10/16 | 965 | 979 | 951 | 960 | -1.84% | 12,400 | 29億3568万 | -4.29% |
| 10/15 | 976 | 995 | 964 | 978 | -0.71% | 20,400 | 29億9072万 | -2.78% |
| 10/14 | （IR情報）11:00 ディ・アイ・システムとNTT HumanEX、企業向けAI活用ソリューションの共同提供を開始 |
| 10/14 | 951 | 1,104 | 951 | 985 | +3.25% | 104,600 | 30億1213万 | -2.28% |
| 10/10 | 962 | 962 | 952 | 954 | -0.52% | 2,000 | 29億1733万 | -5.54% |
| 10/09 | （IR情報）15:00 「日経・東証IRフェア2025」会社説明会アーカイブ動画配信のお知らせ |
| 10/09 | 966 | 966 | 959 | 959 | -0.62% | 2,700 | 29億3262万 | -5.33% |
| 10/08 | 969 | 969 | 963 | 965 | -0.21% | 2,100 | 29億5097万 | -4.93% |
| 10/02 | （IR情報）12:00 人的資本経営を推進、心身の健康と多様な働き方を支援する「ウェルネス休暇制度」を導入 |
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。
