| 2024 |
| 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 |
| 04/25 | 1,011 | 1,016 | 997 | 998 | -1.77% | 49,700 | 178億6353万 | -10.89% |
| 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 |
| 04/24 | 1,004 | 1,026 | 1,000 | 1,016 | +1.7% | 51,000 | 181億8572万 | -9.85% |
| 04/23 | 1,006 | 1,018 | 999 | 999 | -0.2% | 46,000 | 178億8143万 | -11.83% |
| 04/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 86,833株（0.48%）-0.02%義務消失 |
| 04/22 | 1,014 | 1,014 | 996 | 1,001 | -0.1% | 64,000 | 179億1723万 | -12.12% |
| 04/19 | 1,010 | 1,012 | 996 | 1,002 | -0.99% | 125,900 | 179億3513万 | -12.41% |
| 04/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 90,333株（0.5%）-0.01% |
| 04/18 | 1,041 | 1,043 | 1,011 | 1,012 | -5.07% | 138,900 | 181億1412万 | -12% |
| 04/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 91,633株（0.51%）再IN |
| 04/17 | 1,085 | 1,087 | 1,051 | 1,066 | -1.48% | 107,200 | 190億8068万 | -7.63% |
| 04/16 | 1,124 | 1,130 | 1,073 | 1,082 | -11.46% | 150,900 | 193億6707万 | -6.48% |
| 04/15 | （IR情報）15:00 2024年8月期第2四半期連結業績予想と実績との差異及び2024年8月期通期連結業績予想の修正に関するお知らせ |
| 04/15 | （IR情報）15:00 2024年8月期第2四半期決算短信〔日本基準〕(連結) |
| 04/15 | 1,204 | 1,222 | 1,195 | 1,222 | +1.5% | 27,500 | 218億7298万 | +5.53% |
| 04/12 | 1,206 | 1,214 | 1,200 | 1,204 | -0.17% | 34,100 | 215億5079万 | +4.24% |
| 04/11 | 1,188 | 1,206 | 1,181 | 1,206 | +1.34% | 59,700 | 215億8659万 | +4.69% |
| 04/10 | 1,160 | 1,191 | 1,160 | 1,190 | +2.15% | 26,900 | 213億20万 | +3.57% |
| 04/09 | 1,175 | 1,175 | 1,161 | 1,165 | -1.02% | 26,800 | 208億5272万 | +1.66% |
| 04/08 | 1,160 | 1,179 | 1,160 | 1,177 | +1.38% | 37,500 | 210億6751万 | +2.71% |
| 04/05 | 1,150 | 1,165 | 1,150 | 1,161 | +0.43% | 12,500 | 207億8112万 | +1.4% |
| 04/04 | 1,151 | 1,164 | 1,146 | 1,156 | +0.87% | 24,200 | 206億9162万 | +1.05% |
| 04/03 | 1,131 | 1,156 | 1,130 | 1,146 | +0.35% | 19,600 | 205億1263万 | +0.09% |
| 04/02 | 1,148 | 1,148 | 1,128 | 1,142 | -1.04% | 56,400 | 204億4103万 | -0.35% |
| 04/01 | 1,168 | 1,175 | 1,148 | 1,154 | -1.37% | 36,100 | 206億5583万 | +0.61% |
| 03/29 | 1,159 | 1,175 | 1,158 | 1,170 | +0.95% | 27,600 | 209億4221万 | +1.92% |
| 03/28 | 1,159 | 1,172 | 1,155 | 1,159 | +0.17% | 30,800 | 207億4532万 | +1.05% |
| 03/27 | 1,136 | 1,160 | 1,132 | 1,157 | +2.21% | 39,000 | 207億952万 | +0.78% |
| 03/26 | 1,130 | 1,139 | 1,125 | 1,132 | -0.35% | 32,100 | 202億6204万 | -1.48% |
| 03/25 | 1,139 | 1,144 | 1,129 | 1,136 | -0.44% | 36,000 | 203億3364万 | -1.22% |
| 03/22 | 1,161 | 1,161 | 1,135 | 1,141 | -2.48% | 99,100 | 204億2313万 | -0.7% |
| 03/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 83,233株（0.46%）-0.13%義務消失 |
| 03/21 | 1,184 | 1,184 | 1,164 | 1,170 | -0.43% | 17,700 | 209億4221万 | +1.74% |
| 03/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 106,833株（0.59%）-0.01% |
| 03/19 | 1,150 | 1,175 | 1,149 | 1,175 | +2.26% | 22,200 | 210億3171万 | +2.26% |
| 03/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 108,733株（0.6%）-0.02% |
| 03/18 | 1,136 | 1,153 | 1,136 | 1,149 | +1.41% | 28,900 | 205億6633万 | 0% |
| 03/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 111,533株（0.62%）-0.01% |
| 03/15 | 1,139 | 1,145 | 1,132 | 1,133 | -0.44% | 15,300 | 202億7994万 | -1.39% |
| 03/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 113,933株（0.63%）-0.01% |
| 03/14 | 1,137 | 1,141 | 1,132 | 1,138 | +0.89% | 30,500 | 203億6944万 | -1.04% |
| 03/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 115,833株（0.64%）-0.01% |
| 03/13 | 1,131 | 1,144 | 1,127 | 1,128 | +0.36% | 21,700 | 201億9044万 | -2.08% |
| 03/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 117,733株（0.65%）-0.01% |
| 03/12 | 1,119 | 1,132 | 1,096 | 1,124 | 0% | 41,700 | 201億1885万 | -2.77% |
| 03/11 | 1,136 | 1,144 | 1,119 | 1,124 | -1.32% | 43,100 | 201億1885万 | -3.02% |
| 03/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 119,633株（0.66%）+0.04% |
| 03/08 | 1,120 | 1,145 | 1,116 | 1,139 | +0.8% | 47,800 | 203億8734万 | -1.98% |
| 03/07 | 1,139 | 1,141 | 1,128 | 1,130 | -0.26% | 18,600 | 202億2624万 | -3% |
| 03/06 | 1,111 | 1,139 | 1,108 | 1,133 | +0.89% | 48,300 | 202億7994万 | -3% |
| 03/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 112,433株（0.62%）-0.03% |
| 03/05 | 1,136 | 1,136 | 1,119 | 1,123 | -1.75% | 54,100 | 201億95万 | -4.1% |
| 03/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 116,533株（0.65%）+0.04% |
| 03/04 | 1,156 | 1,156 | 1,137 | 1,143 | -1.3% | 45,700 | 204億5893万 | -2.64% |
| 03/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 110,533株（0.61%）-0.01% |
| 03/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 111,033株（0.62%）+0.01% |
| 02/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 110,233株（0.61%）-0.01% |
| 02/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 112,233株（0.62%）+0.03% |
| 02/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 106,633株（0.59%）-0.05% |
