| 2024 |
| 09/20 | 850 | 878 | 846 | 864 | +1.53% | 338,400 | 154億6502万 | -0.12% |
| 09/19 | 842 | 859 | 842 | 851 | +1.79% | 32,900 | 152億3233万 | -1.5% |
| 09/18 | （5%ルール）Gordian Capital Singapore Private Limited（5.34%） |
| 09/18 | 841 | 845 | 828 | 836 | -0.36% | 44,700 | 149億6384万 | -3.24% |
| 09/18 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 108,712株（0.6%）+0.09% |
| 09/17 | 844 | 852 | 824 | 839 | -0.71% | 54,800 | 150億1754万 | -3.01% |
| 09/13 | 840 | 850 | 837 | 845 | +0.24% | 54,400 | 151億2493万 | -2.42% |
| 09/12 | 847 | 856 | 836 | 843 | +1.08% | 46,600 | 150億8913万 | -2.77% |
| 09/11 | 860 | 860 | 826 | 834 | -2.91% | 59,100 | 149億2804万 | -3.81% |
| 09/11 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 92,612株（0.51%）再IN |
| 09/10 | 859 | 864 | 845 | 859 | 0% | 51,000 | 153億7552万 | -1.15% |
| 09/09 | 850 | 861 | 839 | 859 | -1.72% | 75,800 | 153億7552万 | -0.92% |
| 09/06 | 879 | 882 | 869 | 874 | -0.57% | 60,200 | 156億4401万 | +0.69% |
| 09/05 | （5%ルール）ダッチパートナーズ（11.84%）新井隆二（50.91%） |
| 09/05 | 878 | 899 | 870 | 879 | +0.23% | 103,300 | 157億3351万 | +0.92% |
| 09/04 | 863 | 881 | 863 | 877 | -0.11% | 51,500 | 156億9771万 | +0.34% |
| 09/03 | 879 | 888 | 877 | 878 | -0.23% | 38,000 | 157億1561万 | +0.23% |
| 09/02 | 869 | 884 | 863 | 880 | +1.27% | 70,100 | 157億5141万 | 0% |
| 08/30 | 855 | 877 | 854 | 869 | +1.76% | 75,500 | 155億5452万 | -1.59% |
| 08/29 | 849 | 858 | 846 | 854 | -2.18% | 193,100 | 152億8603万 | -3.61% |
| 08/28 | 886 | 886 | 872 | 873 | -1.13% | 182,700 | 156億2611万 | -1.91% |
| 08/27 | 888 | 892 | 878 | 883 | -0.56% | 84,900 | 158億511万 | -1.23% |
| 08/26 | 890 | 892 | 882 | 888 | +0.11% | 64,300 | 158億9460万 | -1% |
| 08/23 | 888 | 890 | 882 | 887 | -0.78% | 55,200 | 158億7670万 | -1.44% |
| 08/22 | 889 | 894 | 883 | 894 | +0.68% | 39,400 | 160億200万 | -1% |
| 08/21 | 871 | 890 | 870 | 888 | +1.25% | 31,300 | 158億9460万 | -1.99% |
| 08/20 | 849 | 878 | 848 | 877 | +4.03% | 50,900 | 156億9771万 | -3.63% |
| 08/19 | 855 | 855 | 840 | 843 | -0.82% | 85,300 | 150億8913万 | -7.77% |
| 08/16 | 866 | 866 | 845 | 850 | 0% | 73,800 | 152億1443万 | -7.51% |
| 08/15 | 853 | 863 | 842 | 850 | +0.71% | 74,300 | 152億1443万 | -7.91% |
| 08/14 | 862 | 866 | 842 | 844 | -2.54% | 122,900 | 151億703万 | -9.05% |
| 08/13 | 860 | 876 | 858 | 866 | +1.41% | 77,300 | 155億82万 | -7.18% |
| 08/09 | 881 | 892 | 842 | 854 | -1.39% | 127,800 | 152億8603万 | -8.86% |
| 08/08 | 869 | 889 | 864 | 866 | +1.05% | 98,000 | 155億82万 | -8.07% |
| 08/07 | 851 | 877 | 837 | 857 | -1.04% | 162,700 | 153億3972万 | -9.5% |
| 08/06 | 831 | 872 | 825 | 866 | +6.13% | 118,300 | 155億82万 | -8.94% |
| 08/05 | 856 | 856 | 780 | 816 | -8.42% | 130,800 | 146億585万 | -14.47% |
| 08/02 | 908 | 909 | 890 | 891 | -5.01% | 113,700 | 159億4830万 | -7.09% |
| 08/01 | 954 | 954 | 928 | 938 | -1.68% | 69,000 | 167億8957万 | -2.49% |
| 07/31 | 939 | 954 | 927 | 954 | +1.17% | 61,100 | 170億7596万 | -0.83% |
| 07/30 | 952 | 954 | 937 | 943 | -1.98% | 108,700 | 168億7907万 | -1.98% |
| 07/29 | 973 | 980 | 956 | 962 | -0.62% | 71,100 | 172億1915万 | -0.1% |
| 07/26 | 951 | 969 | 951 | 968 | +1.89% | 33,600 | 173億2655万 | +0.62% |
| 07/25 | 950 | 956 | 944 | 950 | -0.31% | 42,600 | 170億436万 | -1.14% |
| 07/24 | 959 | 966 | 951 | 953 | -0.31% | 29,600 | 170億5806万 | -0.73% |
| 07/23 | 960 | 962 | 949 | 956 | -0.73% | 96,200 | 171億1176万 | -0.31% |
| 07/23 | （空売り報告）モルガン・スタンレーMUFG証券 80,378株（0.44%）-0.08%義務消失 |
| 07/22 | 958 | 967 | 957 | 963 | +0.73% | 30,600 | 172億3705万 | +0.73% |
| 07/19 | 960 | 968 | 956 | 956 | -0.42% | 42,700 | 171億1176万 | +0.31% |
| 07/19 | （空売り報告）モルガン・スタンレーMUFG証券 93,478株（0.52%）再IN |
| 07/18 | 972 | 972 | 960 | 960 | -1.03% | 39,800 | 171億8335万 | +0.84% |
| 07/17 | 978 | 990 | 961 | 970 | -2.32% | 119,600 | 173億6235万 | +2% |
| 07/16 | （IR情報）15:00 2024年8月期第3四半期決算短信〔日本基準〕(連結) |
| 07/16 | 992 | 993 | 985 | 993 | +1.02% | 43,200 | 177億7403万 | +4.64% |
| 07/12 | 967 | 990 | 967 | 983 | +1.87% | 45,200 | 175億9504万 | +3.91% |
| 07/11 | 962 | 968 | 960 | 965 | +0.31% | 32,100 | 172億7285万 | +2.22% |
| 07/10 | 970 | 970 | 960 | 962 | -0.52% | 29,500 | 172億1915万 | +2.12% |
| 07/09 | 965 | 974 | 960 | 967 | +0.21% | 35,300 | 173億865万 | +2.87% |
| 07/08 | 971 | 971 | 964 | 965 | -0.82% | 33,100 | 172億7285万 | +2.88% |
| 07/05 | 975 | 982 | 971 | 973 | -0.41% | 34,700 | 174億1605万 | +3.95% |
| 07/04 | 975 | 982 | 970 | 977 | +0.21% | 62,000 | 174億8764万 | +4.6% |
| 07/03 | （5%ルール）Gordian Capital Singapore Private Limited（5%） |
| 07/03 | 965 | 977 | 964 | 975 | +1.46% | 58,100 | 174億5184万 | +4.73% |
| 07/02 | 950 | 962 | 947 | 961 | +1.05% | 57,200 | 172億125万 | +3.56% |
| 07/01 | 965 | 966 | 949 | 951 | +0.11% | 102,200 | 170億2226万 | +2.59% |
| 06/28 | 954 | 954 | 943 | 950 | +0.53% | 103,600 | 170億436万 | +2.48% |
| 06/27 | 950 | 952 | 942 | 945 | -1.25% | 132,200 | 169億1486万 | +2.05% |
| 06/26 | 955 | 957 | 948 | 957 | +0.63% | 42,200 | 171億2966万 | +3.35% |
| 06/25 | 951 | 956 | 947 | 951 | -0.94% | 59,700 | 170億2226万 | +2.7% |
| 06/24 | 940 | 962 | 938 | 960 | +1.16% | 91,800 | 171億8335万 | +3.67% |
| 06/24 | （空売り報告）モルガン・スタンレーMUFG証券 82,478株（0.46%）-0.13%義務消失 |
| 06/21 | 940 | 958 | 940 | 949 | +1.17% | 92,400 | 169億8646万 | +2.48% |
| 06/21 | （空売り報告）モルガン・スタンレーMUFG証券 106,078株（0.59%）-0.15% |
| 06/20 | 925 | 938 | 922 | 938 | +1.3% | 50,800 | 167億8957万 | +1.3% |
| 06/19 | 912 | 926 | 910 | 926 | +1.54% | 51,300 | 165億7478万 | -0.11% |
| 06/18 | 890 | 917 | 889 | 912 | +3.52% | 51,100 | 163億2419万 | -1.94% |
| 06/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 88,633株（0.49%）-0.03%義務消失 |
| 06/17 | 901 | 901 | 879 | 881 | -2.54% | 203,300 | 157億6931万 | -5.67% |
| 06/17 | （空売り報告）モルガン・スタンレーMUFG証券 132,678株（0.74%）再IN |
| 06/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 94,133株（0.52%）+0.02% |
| 06/14 | 907 | 915 | 894 | 904 | -1.95% | 104,300 | 161億8099万 | -3.73% |
| 06/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 90,833株（0.5%）-0.04% |
| 06/13 | 928 | 928 | 919 | 922 | -0.65% | 16,600 | 165億318万 | -2.23% |
| 06/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 96,733株（0.54%）+0.01% |
| 06/12 | 931 | 932 | 927 | 928 | -0.32% | 14,600 | 166億1058万 | -2.01% |
| 06/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 96,333株（0.53%）-0.01% |
| 06/11 | 930 | 935 | 929 | 931 | +0.22% | 22,700 | 166億6427万 | -2% |
| 06/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 96,833株（0.54%）+0.01% |
| 06/10 | 921 | 929 | 915 | 929 | +0.65% | 35,600 | 166億2848万 | -2.52% |
| 06/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 96,033株（0.53%）-0.03% |
| 06/07 | 906 | 924 | 906 | 923 | +1.88% | 15,600 | 165億2108万 | -3.35% |
| 06/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 100,533株（0.56%）-0.01% |
| 06/06 | 921 | 921 | 904 | 906 | -1.2% | 33,200 | 162億1679万 | -5.43% |
| 06/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 102,133株（0.57%）+0.02% |
| 06/05 | 925 | 932 | 915 | 917 | -1.08% | 35,400 | 164億1368万 | -4.68% |
| 06/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 99,633株（0.55%）-0.01% |
| 06/04 | 909 | 928 | 904 | 927 | +1.98% | 52,900 | 165億9268万 | -3.94% |
| 06/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 101,833株（0.56%）-0.07% |
| 06/03 | 918 | 918 | 905 | 909 | -0.44% | 48,600 | 162億7049万 | -6.1% |
| 06/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 113,833株（0.63%）-0.03% |
| 05/31 | 904 | 913 | 901 | 913 | +1% | 48,700 | 163億4209万 | -6.07% |
| 05/31 | （空売り報告）MERRILL LYNCH INTERNATIONAL 119,833株（0.66%）-0.02% |
| 05/30 | 900 | 908 | 896 | 904 | -0.66% | 70,100 | 161億8099万 | -7.28% |
| 05/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 121,833株（0.68%）-0.03% |
| 05/29 | 925 | 925 | 908 | 910 | -2.05% | 67,800 | 162億8839万 | -7.05% |
| 05/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 128,433株（0.71%）+0.01% |
| 05/28 | 946 | 949 | 926 | 929 | -1.9% | 76,400 | 166億2848万 | -5.49% |
| 05/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 126,233株（0.7%）-0.01% |
| 05/27 | 940 | 949 | 937 | 947 | +0.96% | 25,500 | 169億5066万 | -3.96% |
| 05/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 127,733株（0.71%）-0.01% |
| 05/24 | 935 | 943 | 932 | 938 | -0.74% | 26,700 | 167億8957万 | -5.35% |
| 05/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 130,433株（0.72%）-0.01% |
| 05/23 | 944 | 945 | 932 | 945 | +0.32% | 42,100 | 169億1486万 | -5.22% |
| 05/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 132,433株（0.73%）-0.01% |
| 05/22 | 956 | 956 | 942 | 942 | -1.67% | 60,600 | 168億6117万 | -6.55% |
| 05/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 133,233株（0.74%）+0.02% |
| 05/21 | （5%ルール）りそなアセットマネジメント（3.9%） |
| 05/21 | 959 | 967 | 958 | 958 | +0.31% | 39,900 | 171億4756万 | -5.89% |
| 05/20 | 956 | 961 | 953 | 955 | -0.1% | 41,900 | 170億9386万 | -7.1% |
| 05/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 129,933株（0.72%）+0.01% |
| 05/17 | 965 | 965 | 948 | 956 | -1.24% | 49,400 | 171億1176万 | -7.9% |
| 05/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 127,533株（0.71%）+0.01% |
| 05/16 | 985 | 988 | 965 | 968 | -2.12% | 68,100 | 173億2655万 | -7.46% |
| 05/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 125,833株（0.7%）+0.14% |
| 05/15 | 1,002 | 1,005 | 986 | 989 | -1.98% | 53,300 | 177億244万 | -6.17% |
| 05/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 101,933株（0.56%）再IN |
| 05/14 | 1,010 | 1,013 | 1,006 | 1,009 | -0.98% | 24,900 | 180億6042万 | -4.9% |
| 05/13 | 1,006 | 1,019 | 999 | 1,019 | +1.19% | 37,900 | 182億3942万 | -4.5% |
| 05/10 | 1,006 | 1,008 | 1,002 | 1,007 | +0.1% | 23,200 | 180億2462万 | -6.06% |
| 05/09 | 1,013 | 1,013 | 1,002 | 1,006 | +0.1% | 23,700 | 180億672万 | -6.68% |
| 05/08 | 1,010 | 1,022 | 1,005 | 1,005 | -0.89% | 43,800 | 179億8882万 | -7.29% |
| 05/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 87,833株（0.49%）-0.01%義務消失 |
| 05/07 | 999 | 1,014 | 995 | 1,014 | +2.53% | 47,800 | 181億4992万 | -6.97% |
| 05/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 90,333株（0.5%）-0.03% |
| 05/02 | 993 | 994 | 989 | 989 | -0.4% | 29,100 | 177億244万 | -9.76% |
| 05/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 95,833株（0.53%）+0.03% |
| 05/01 | 996 | 997 | 989 | 993 | -1.29% | 31,800 | 177億7403万 | -9.97% |
| 05/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 91,033株（0.5%）再IN |
| 04/30 | 990 | 1,009 | 990 | 1,006 | +2.44% | 62,300 | 180億672万 | -9.21% |
| 04/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 89,333株（0.49%）-0.02%義務消失 |
| 04/26 | 995 | 995 | 977 | 982 | -1.6% | 210,900 | 175億7714万 | -11.77% |
| 04/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 91,833株（0.51%）再IN |
| 04/24 | （IR情報）10:00 2024年8月期 第2四半期決算説明「ログミーFinance 書き起こし」公開のお知らせ |
| 04/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 86,833株（0.48%）-0.02%義務消失 |
