| 2026 |
| 03/06 | （IR情報）15:30 2026年3月11日（水）神戸投資勉強会IRセミナーへの当社代表取締役CEO原田の登壇に関するお知らせ |
| 03/06 | 972 | 996 | 967 | 986 | +1.02% | 25,400 | 40億3062万 | -22.73% |
| 03/05 | 980 | 1,006 | 972 | 976 | +2.74% | 43,200 | 39億8974万 | -24.92% |
| 03/04 | 968 | 968 | 950 | 950 | -3.36% | 72,900 | 38億8345万 | -28.3% |
| 03/03 | 1,004 | 1,005 | 982 | 983 | -1.99% | 59,300 | 40億1835万 | -27.24% |
| 03/02 | 1,037 | 1,039 | 1,001 | 1,003 | -4.48% | 64,800 | 41億11万 | -27.11% |
| 02/27 | （IR情報）15:30 3月5日（木）開催『個人投資家さま向けオンライン会社説明会』のお知らせ |
| 02/27 | 1,023 | 1,052 | 1,023 | 1,050 | +2.54% | 58,800 | 42億9224万 | -25% |
| 02/26 | 998 | 1,030 | 994 | 1,024 | +2.81% | 66,100 | 41億8595万 | -27.94% |
| 02/26 | （空売り報告）Barclays Capital Securities Ltd 13,363株（0.32%）-0.29%義務消失 |
| 02/25 | 977 | 999 | 977 | 996 | +1.63% | 56,300 | 40億7149万 | -31.02% |
| 02/25 | （空売り報告）Barclays Capital Securities Ltd 25,063株（0.61%）-0.14% |
| 02/24 | 1,010 | 1,011 | 978 | 980 | -3.26% | 120,000 | 40億609万 | -33.29% |
| 02/24 | （空売り報告）Barclays Capital Securities Ltd 30,663株（0.75%）+0.17% |
| 02/20 | 1,000 | 1,020 | 995 | 1,013 | +0.4% | 84,800 | 41億3694万 | -32.2% |
| 02/19 | 1,040 | 1,041 | 1,002 | 1,009 | -3.17% | 113,400 | 41億2060万 | -33.57% |
| 02/19 | （空売り報告）Barclays Capital Securities Ltd 23,763株（0.58%）再IN |
| 02/18 | 1,050 | 1,050 | 1,025 | 1,042 | -1.88% | 113,900 | 42億5537万 | -32.51% |
| 02/17 | 1,010 | 1,063 | 1,010 | 1,062 | -10.23% | 575,400 | 43億3704万 | -32.31% |
| 02/17 | （空売り報告）Barclays Capital Securities Ltd 17,063株（0.41%）-0.35%義務消失 |
| 02/16 | 1,183 | 1,183 | 1,183 | 1,183 | -25.27% | 35,000 | 48億3119万 | -25.69% |
| 02/13 | （IR情報）15:30 事業計画および成長可能性に関する事項 |
| 02/13 | （IR情報）15:30 2025年12月期決算説明資料 |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:30 会計監査人異動に関するお知らせ |
| 02/13 | （IR情報）15:30 株主優待制度の廃止に関するお知らせ |
| 02/13 | 1,600 | 1,600 | 1,581 | 1,583 | -1.74% | 29,700 | 64億6473万 | -1.74% |
| 02/13 | （空売り報告）Barclays Capital Securities Ltd 31,163株（0.76%）+0.08% |
| 02/12 | （IR情報）15:30 2月28日（土）ログミーファイナンス主催「個人投資家向けIRセミナー」への当社代表取締役CEO原田の登壇決定に関するお知らせ |
| 02/12 | 1,611 | 1,612 | 1,605 | 1,611 | +0.5% | 8,600 | 65億7908万 | -0.19% |
| 02/10 | 1,600 | 1,615 | 1,600 | 1,603 | +0.12% | 9,500 | 65億4641万 | -0.8% |
| 02/09 | 1,618 | 1,621 | 1,601 | 1,601 | 0% | 8,300 | 65億3824万 | -0.99% |
| 02/06 | 1,616 | 1,625 | 1,601 | 1,601 | -1.36% | 10,500 | 65億3824万 | -1.11% |
| 02/05 | 1,618 | 1,638 | 1,618 | 1,623 | +0.31% | 10,500 | 66億2808万 | +0.06% |
| 02/04 | 1,623 | 1,625 | 1,615 | 1,618 | +0.37% | 9,900 | 66億766万 | -0.61% |
| 02/04 | （空売り報告）Barclays Capital Securities Ltd 28,163株（0.68%）-0.08% |
| 02/03 | 1,606 | 1,618 | 1,606 | 1,612 | +0.44% | 7,800 | 65億8316万 | -1.35% |
| 02/02 | 1,607 | 1,622 | 1,605 | 1,605 | -0.19% | 9,000 | 65億5457万 | -2.19% |
| 01/30 | 1,586 | 1,608 | 1,586 | 1,608 | +1.39% | 14,900 | 65億6683万 | -2.43% |
| 01/30 | （空売り報告）Barclays Capital Securities Ltd 31,363株（0.76%）-0.14% |
| 01/29 | 1,589 | 1,592 | 1,576 | 1,586 | +0.25% | 14,900 | 64億7698万 | -4.23% |
| 01/29 | （空売り報告）Barclays Capital Securities Ltd 37,063株（0.9%）+0.08% |
| 01/28 | 1,597 | 1,597 | 1,582 | 1,582 | -0.94% | 16,200 | 64億6065万 | -4.98% |
| 01/27 | 1,601 | 1,601 | 1,583 | 1,597 | -0.13% | 10,000 | 65億2190万 | -4.54% |
| 01/27 | （空売り報告）Barclays Capital Securities Ltd 33,600株（0.82%）+0.07% |
| 01/26 | 1,610 | 1,610 | 1,594 | 1,599 | -0.62% | 20,500 | 65億3007万 | -4.82% |
| 01/26 | （空売り報告）Barclays Capital Securities Ltd 30,700株（0.75%）+0.12% |
| 01/23 | 1,607 | 1,621 | 1,604 | 1,609 | +0.44% | 13,300 | 65億7091万 | -4.62% |
| 01/23 | （空売り報告）Barclays Capital Securities Ltd 26,000株（0.63%）-0.07% |
| 01/22 | 1,594 | 1,607 | 1,591 | 1,602 | +1.07% | 14,100 | 65億4232万 | -5.49% |
| 01/22 | （空売り報告）Barclays Capital Securities Ltd 28,600株（0.7%）+0.08% |
| 01/21 | 1,600 | 1,600 | 1,579 | 1,585 | -1% | 35,500 | 64億2297万 | -6.93% |
| 01/20 | 1,608 | 1,608 | 1,601 | 1,601 | -0.44% | 23,200 | 64億8781万 | -6.48% |
| 01/20 | （空売り報告）Barclays Capital Securities Ltd 25,400株（0.62%）+0.08% |
| 01/19 | 1,618 | 1,621 | 1,606 | 1,608 | -0.62% | 31,200 | 65億1617万 | -6.57% |
| 01/19 | （空売り報告）Barclays Capital Securities Ltd 22,200株（0.54%）新規 |
| 01/16 | 1,636 | 1,638 | 1,612 | 1,618 | -1.1% | 20,600 | 65億5670万 | -6.42% |
| 01/15 | 1,618 | 1,636 | 1,603 | 1,636 | +0.68% | 25,900 | 66億2964万 | -5.87% |
| 01/14 | 1,650 | 1,652 | 1,625 | 1,625 | -1.93% | 34,000 | 65億8506万 | -6.88% |
| 01/13 | 1,666 | 1,666 | 1,638 | 1,657 | +0.36% | 29,300 | 67億1474万 | -5.53% |
| 01/09 | 1,658 | 1,673 | 1,651 | 1,651 | -0.42% | 31,300 | 66億9042万 | -6.19% |
| 01/08 | 1,666 | 1,677 | 1,652 | 1,658 | -0.36% | 17,700 | 67億1879万 | -6.17% |
| 01/07 | 1,645 | 1,668 | 1,641 | 1,664 | +1.4% | 26,300 | 67億4311万 | -6.2% |
| 01/06 | 1,640 | 1,649 | 1,638 | 1,641 | 0% | 25,800 | 66億4990万 | -7.81% |
| 01/05 | 1,660 | 1,660 | 1,641 | 1,641 | -0.67% | 35,600 | 66億4990万 | -8.17% |
| 2025 |
| 12/30 | 1,663 | 1,672 | 1,652 | 1,652 | -0.66% | 31,000 | 66億9448万 | -7.92% |
| 12/29 | 1,628 | 1,678 | 1,628 | 1,663 | -6.36% | 81,200 | 67億3905万 | -7.66% |
| 12/26 | 1,775 | 1,782 | 1,775 | 1,776 | +0.23% | 38,900 | 71億9697万 | -1.77% |
| 12/25 | 1,781 | 1,789 | 1,764 | 1,772 | -0.62% | 39,200 | 71億8076万 | -2.1% |
| 12/24 | 1,783 | 1,796 | 1,783 | 1,783 | -0.17% | 24,000 | 72億2534万 | -1.6% |
| 12/23 | 1,796 | 1,811 | 1,786 | 1,786 | -0.83% | 25,100 | 72億3749万 | -1.54% |
| 12/22 | 1,818 | 1,819 | 1,800 | 1,801 | -0.28% | 16,100 | 72億9828万 | -0.83% |
| 12/19 | 1,783 | 1,807 | 1,783 | 1,806 | +1.35% | 12,400 | 73億1854万 | -0.55% |
| 12/18 | 1,781 | 1,790 | 1,778 | 1,782 | +0.06% | 11,400 | 72億2128万 | -1.98% |
| 12/17 | 1,800 | 1,800 | 1,781 | 1,781 | -0.17% | 10,000 | 72億1723万 | -2.09% |
| 12/16 | 1,805 | 1,806 | 1,784 | 1,784 | -1.16% | 18,900 | 72億2939万 | -1.98% |
| 12/15 | 1,804 | 1,814 | 1,801 | 1,805 | +0.28% | 12,100 | 73億1449万 | -0.82% |
| 12/12 | 1,808 | 1,815 | 1,800 | 1,800 | -0.44% | 10,000 | 72億9423万 | -0.94% |
| 12/11 | （IR情報）15:30 12月15日（月）Kabu Berry Lab IR セミナーへの当社代表取締役CEO原田の登壇に関するお知らせ |
| 12/11 | 1,815 | 1,818 | 1,807 | 1,808 | -0.5% | 10,100 | 73億2664万 | -0.44% |
| 12/10 | 1,820 | 1,822 | 1,816 | 1,817 | -0.22% | 8,800 | 73億6311万 | +0.17% |
| 12/09 | 1,829 | 1,833 | 1,820 | 1,821 | -0.44% | 10,800 | 73億7932万 | +0.44% |
| 12/08 | 1,832 | 1,835 | 1,828 | 1,829 | -0.11% | 8,500 | 74億1174万 | +0.99% |
| 12/05 | （IR情報）15:30 2025年12月12日（金）神戸投資勉強会IRセミナーへの当社代表取締役CEO原田の登壇に関するお知らせ |
| 12/05 | 1,826 | 1,836 | 1,826 | 1,831 | -0.22% | 5,400 | 74億1985万 | +1.16% |
| 12/04 | 1,822 | 1,835 | 1,822 | 1,835 | +0.55% | 11,000 | 74億3606万 | +1.49% |
| 12/03 | 1,815 | 1,834 | 1,815 | 1,825 | +0.16% | 11,300 | 73億9553万 | +1% |
| 12/02 | 1,823 | 1,825 | 1,811 | 1,822 | -0.05% | 26,600 | 73億8338万 | +0.94% |
| 12/01 | 1,821 | 1,828 | 1,821 | 1,823 | +0.11% | 19,600 | 73億8743万 | +1.05% |
| 11/28 | 1,819 | 1,830 | 1,818 | 1,821 | +0.11% | 28,500 | 73億7932万 | +0.94% |
| 11/27 | 1,822 | 1,824 | 1,819 | 1,819 | +0.06% | 11,300 | 73億7122万 | +0.89% |
| 11/26 | 1,824 | 1,828 | 1,818 | 1,818 | -0.33% | 11,100 | 73億6717万 | +0.89% |
| 11/25 | 1,831 | 1,832 | 1,813 | 1,824 | +0.11% | 16,400 | 73億9148万 | +1.33% |
| 11/21 | 1,821 | 1,830 | 1,811 | 1,822 | -0.11% | 11,700 | 73億8338万 | +1.28% |
| 11/20 | 1,829 | 1,843 | 1,824 | 1,824 | -0.71% | 12,800 | 73億6959万 | +1.45% |
| 11/19 | 1,850 | 1,850 | 1,827 | 1,837 | +0.71% | 5,800 | 74億2212万 | +2.23% |
| 11/18 | 1,834 | 1,855 | 1,814 | 1,824 | -0.55% | 25,600 | 73億6959万 | +1.67% |
| 11/17 | 1,800 | 1,834 | 1,792 | 1,834 | +0.82% | 21,600 | 74億1000万 | +2.23% |
| 11/14 | （IR情報）15:30 2025年12月期第3四半期決算説明資料 |
| 11/14 | （IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/14 | 1,809 | 1,831 | 1,809 | 1,819 | -0.82% | 7,000 | 73億4939万 | +1.39% |
| 11/13 | 1,820 | 1,834 | 1,807 | 1,834 | +1.16% | 16,000 | 74億1000万 | +2.23% |
| 11/12 | 1,804 | 1,822 | 1,804 | 1,813 | +0.5% | 8,000 | 73億2515万 | +1.06% |
| 11/11 | 1,793 | 1,825 | 1,793 | 1,804 | +0.67% | 21,000 | 72億8879万 | +0.5% |
| 11/10 | 1,735 | 1,800 | 1,735 | 1,792 | +3.11% | 24,700 | 72億4030万 | -0.22% |
| 11/07 | 1,755 | 1,755 | 1,736 | 1,738 | -1.19% | 19,700 | 70億2212万 | -3.23% |
| 11/06 | 1,776 | 1,790 | 1,759 | 1,759 | -0.9% | 25,500 | 71億697万 | -2.17% |
| 11/05 | 1,782 | 1,783 | 1,773 | 1,775 | -0.45% | 11,400 | 71億7162万 | -1.44% |
| 11/04 | 1,783 | 1,790 | 1,775 | 1,783 | +0.06% | 9,000 | 72億394万 | -1.11% |
| 10/31 | （IR情報）15:30 11月30日（日）ログミーファイナンス主催「個人投資家向けIRセミナー」への当社代表取締役CEO原田の登壇決定に関するお知らせ |
| 10/31 | 1,794 | 1,794 | 1,781 | 1,782 | -0.67% | 6,500 | 71億9990万 | -1.22% |
| 10/30 | 1,790 | 1,794 | 1,783 | 1,794 | +0.22% | 6,500 | 72億4838万 | -0.61% |
| 10/29 | 1,788 | 1,790 | 1,779 | 1,790 | +0.11% | 7,100 | 72億3222万 | -0.83% |
| 10/28 | 1,799 | 1,799 | 1,786 | 1,788 | -0.56% | 9,900 | 72億2414万 | -0.94% |
| 10/27 | 1,801 | 1,814 | 1,798 | 1,798 | +0.06% | 14,800 | 72億6454万 | -0.39% |
| 10/24 | 1,807 | 1,808 | 1,795 | 1,797 | -0.55% | 4,100 | 72億6050万 | -0.39% |
| 10/23 | 1,786 | 1,807 | 1,786 | 1,807 | +0.5% | 6,200 | 73億91万 | +0.28% |
| 10/22 | 1,785 | 1,805 | 1,785 | 1,798 | +0.73% | 5,900 | 72億6454万 | -0.17% |
| 10/21 | （5%ルール）IBIサーチ（14.36%） |
| 10/21 | 1,799 | 1,799 | 1,785 | 1,785 | -0.28% | 6,500 | 72億1202万 | -0.89% |
| 10/20 | 1,791 | 1,797 | 1,789 | 1,790 | +0.34% | 3,200 | 72億3222万 | -0.61% |
| 10/17 | 1,789 | 1,798 | 1,777 | 1,784 | -0.5% | 7,700 | 72億798万 | -0.94% |
| 10/16 | 1,812 | 1,818 | 1,790 | 1,793 | -0.77% | 8,600 | 72億4434万 | -0.44% |
| 10/15 | 1,794 | 1,807 | 1,782 | 1,807 | +1.98% | 7,200 | 73億91万 | +0.39% |
| 10/14 | 1,793 | 1,806 | 1,764 | 1,772 | -2.53% | 29,100 | 71億5950万 | -1.45% |
| 10/10 | （IR情報）15:30 株主優待のお申込み手続き期限に関するご案内 |
| 10/10 | 1,818 | 1,826 | 1,812 | 1,818 | -0.55% | 7,500 | 73億4535万 | +1.22% |
| 10/09 | 1,808 | 1,828 | 1,800 | 1,828 | +0.05% | 12,400 | 73億8575万 | +1.9% |
| 10/08 | 1,850 | 1,874 | 1,827 | 1,827 | -0.16% | 30,600 | 73億8171万 | +2.07% |
| 10/07 | 1,827 | 1,839 | 1,815 | 1,830 | +0.16% | 10,400 | 73億9384万 | +2.41% |
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。
