| 2026 |
| 06/01 | 3,125 | 3,140 | 3,100 | 3,115 | +0.48% | 74,200 | 585億8193万 | -1.36% |
| 05/29 | 3,080 | 3,140 | 3,065 | 3,100 | +1.14% | 91,100 | 582億9984万 | -2.15% |
| 05/28 | 3,060 | 3,080 | 3,035 | 3,065 | +0.33% | 107,900 | 576億4161万 | -3.62% |
| 05/27 | 3,040 | 3,055 | 3,030 | 3,055 | +0.16% | 77,700 | 574億5355万 | -4.35% |
| 05/26 | 3,055 | 3,070 | 3,040 | 3,050 | 0% | 58,800 | 573億5952万 | -4.93% |
| 05/26 | （空売り報告）Nomura International plc 95,902株（0.5%）新規 |
| 05/25 | 3,125 | 3,125 | 3,035 | 3,050 | -1.93% | 116,000 | 573億5952万 | -5.31% |
| 05/22 | 3,125 | 3,140 | 3,100 | 3,110 | -0.8% | 60,900 | 584億8790万 | -3.74% |
| 05/21 | 3,110 | 3,145 | 3,090 | 3,135 | +1.95% | 62,600 | 589億5806万 | -3.21% |
| 05/20 | 3,150 | 3,150 | 3,040 | 3,075 | -2.54% | 121,000 | 578億2968万 | -5.24% |
| 05/20 | （空売り報告）Diversified Select Opportunities, LLC 170,500株（0.9%）+0.06% |
| 05/19 | 3,125 | 3,160 | 3,095 | 3,155 | +3.1% | 110,600 | 593億3419万 | -3.1% |
| 05/18 | 3,145 | 3,145 | 3,015 | 3,060 | -2.39% | 252,700 | 575億4758万 | -6.31% |
| 05/18 | （空売り報告）Diversified Select Opportunities, LLC 158,600株（0.84%）+0.14% |
| 05/15 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/15 | 3,170 | 3,185 | 3,130 | 3,135 | -0.79% | 97,000 | 589億5806万 | -4.33% |
| 05/14 | 3,210 | 3,210 | 3,140 | 3,160 | -1.56% | 96,000 | 594億2822万 | -3.83% |
| 05/13 | 3,210 | 3,225 | 3,195 | 3,210 | -0.31% | 63,300 | 603億6854万 | -2.49% |
| 05/12 | （IR情報）11:30 個人投資家向けIRセミナー「個人投資家サミット」に登壇いたします |
| 05/12 | 3,245 | 3,245 | 3,215 | 3,220 | -0.62% | 55,000 | 605億5660万 | -2.25% |
| 05/11 | 3,230 | 3,255 | 3,225 | 3,240 | +0.62% | 55,400 | 609億3273万 | -1.7% |
| 05/08 | 3,205 | 3,250 | 3,200 | 3,220 | +0.94% | 63,600 | 605億5660万 | -2.22% |
| 05/07 | 3,220 | 3,230 | 3,190 | 3,190 | +0.79% | 66,500 | 599億9241万 | -3.07% |
| 05/01 | 3,200 | 3,205 | 3,155 | 3,165 | -1.4% | 87,600 | 595億2225万 | -3.89% |
| 04/30 | 3,210 | 3,250 | 3,180 | 3,210 | -0.31% | 85,000 | 603億6854万 | -2.49% |
| 04/28 | 3,195 | 3,220 | 3,175 | 3,220 | +1.42% | 73,500 | 605億5660万 | -2.19% |
| 04/27 | 3,220 | 3,230 | 3,165 | 3,175 | -1.55% | 136,400 | 597億1032万 | -3.47% |
| 04/27 | （空売り報告）Diversified Select Opportunities, LLC 131,900株（0.7%）+0.1% |
| 04/24 | 3,265 | 3,275 | 3,225 | 3,225 | -1.23% | 53,900 | 606億5064万 | -1.8% |
| 04/23 | 3,360 | 3,360 | 3,255 | 3,265 | -2.25% | 73,800 | 614億289万 | -0.52% |
| 04/22 | 3,370 | 3,385 | 3,340 | 3,340 | -0.89% | 44,700 | 628億1337万 | +1.74% |
| 04/21 | 3,410 | 3,420 | 3,370 | 3,370 | -0.88% | 34,600 | 633億7756万 | +2.78% |
| 04/20 | 3,450 | 3,450 | 3,390 | 3,400 | -0.58% | 55,300 | 639億4176万 | +3.82% |
| 04/17 | （IR情報）15:00 Xフォロワー17万人越えの著名投資家「長期株式投資」氏との対談動画公開のお知らせ |
| 04/17 | 3,380 | 3,425 | 3,380 | 3,420 | +0.74% | 57,400 | 643億1788万 | +4.59% |
| 04/16 | 3,390 | 3,430 | 3,380 | 3,395 | +0.74% | 86,100 | 638億4772万 | +3.98% |
| 04/15 | 3,340 | 3,390 | 3,340 | 3,370 | +1.81% | 58,300 | 633億7756万 | +3.28% |
| 04/14 | （IR情報）17:30 個人投資家向けイベント「MARKET WAVE」アーカイブ配信のお知らせ |
| 04/14 | 3,330 | 3,350 | 3,295 | 3,310 | +0.3% | 36,300 | 622億4918万 | +1.47% |
| 04/13 | 3,300 | 3,315 | 3,265 | 3,300 | 0% | 54,100 | 620億6112万 | +1.16% |
| 04/10 | 3,350 | 3,355 | 3,300 | 3,300 | -1.35% | 78,300 | 620億6112万 | +1.1% |
| 04/09 | 3,410 | 3,410 | 3,335 | 3,345 | -1.62% | 96,200 | 629億740万 | +2.48% |
| 04/08 | 3,390 | 3,405 | 3,380 | 3,400 | +1.49% | 71,100 | 639億4176万 | +4.33% |
| 04/07 | 3,345 | 3,375 | 3,330 | 3,350 | +0.15% | 41,700 | 630億144万 | +2.95% |
| 04/06 | 3,345 | 3,355 | 3,325 | 3,345 | +1.06% | 55,000 | 629億740万 | +2.76% |
| 04/03 | 3,285 | 3,345 | 3,285 | 3,310 | +1.07% | 68,700 | 622億4918万 | +1.69% |
| 04/02 | 3,285 | 3,360 | 3,250 | 3,275 | +0.31% | 98,000 | 615億9096万 | +0.65% |
| 04/01 | 3,215 | 3,270 | 3,210 | 3,265 | +3% | 95,900 | 614億289万 | +0.4% |
| 03/31 | 3,180 | 3,215 | 3,150 | 3,170 | 0% | 100,000 | 596億1628万 | -2.43% |
| 03/30 | 3,130 | 3,170 | 3,115 | 3,170 | -1.71% | 97,600 | 596億1628万 | -2.49% |
| 03/27 | （IR情報）15:30 役員の体制に関するお知らせ |
| 03/27 | 3,155 | 3,240 | 3,155 | 3,225 | +2.22% | 95,900 | 606億5064万 | -0.83% |
| 03/27 | （空売り報告）Diversified Select Opportunities, LLC 113,000株（0.6%）+0.1% |
| 03/26 | 3,190 | 3,190 | 3,130 | 3,155 | -1.25% | 69,000 | 593億3419万 | -2.98% |
| 03/25 | 3,155 | 3,195 | 3,150 | 3,195 | +1.43% | 42,700 | 600億8644万 | -1.78% |
| 03/24 | 3,125 | 3,160 | 3,105 | 3,150 | +3.11% | 62,800 | 592億4016万 | -3.23% |
| 03/23 | 3,120 | 3,120 | 3,055 | 3,055 | -3.63% | 127,100 | 574億5355万 | -5.91% |
| 03/19 | 3,250 | 3,260 | 3,170 | 3,170 | -3.5% | 166,700 | 596億1628万 | -2.34% |
| 03/18 | 3,285 | 3,300 | 3,250 | 3,285 | +0.92% | 62,200 | 617億7902万 | +1.33% |
| 03/17 | 3,285 | 3,325 | 3,250 | 3,255 | 0% | 81,900 | 612億1483万 | +0.77% |
| 03/16 | 3,280 | 3,300 | 3,245 | 3,255 | -0.61% | 61,500 | 612億1483万 | +1.09% |
| 03/13 | 3,270 | 3,320 | 3,255 | 3,275 | -0.61% | 44,200 | 615億9096万 | +1.96% |
| 03/12 | 3,360 | 3,360 | 3,285 | 3,295 | -1.93% | 62,400 | 619億6708万 | +2.94% |
| 03/11 | 3,350 | 3,395 | 3,330 | 3,360 | +0.75% | 61,500 | 631億8950万 | +5.26% |
| 03/10 | 3,350 | 3,370 | 3,305 | 3,335 | +0.45% | 71,600 | 627億1934万 | +4.94% |
| 03/09 | 3,260 | 3,340 | 3,230 | 3,320 | -0.9% | 131,300 | 624億3724万 | +4.86% |
| 03/06 | 3,300 | 3,365 | 3,270 | 3,350 | +2.13% | 51,800 | 630億144万 | +6.15% |
| 03/05 | 3,330 | 3,330 | 3,260 | 3,280 | +1.71% | 68,800 | 616億8499万 | +4.29% |
| 03/04 | 3,245 | 3,280 | 3,180 | 3,225 | -1.68% | 102,800 | 606億5064万 | +2.71% |
| 03/03 | 3,380 | 3,380 | 3,280 | 3,280 | -2.67% | 100,100 | 616億8499万 | +4.53% |
| 03/02 | 3,320 | 3,385 | 3,295 | 3,370 | +0.6% | 93,300 | 633億7756万 | +7.46% |
| 02/27 | 3,285 | 3,350 | 3,265 | 3,350 | +1.98% | 94,400 | 630億144万 | +6.96% |
| 02/27 | （空売り報告）Diversified Select Opportunities, LLC 94,400株（0.5%）新規 |
| 02/26 | 3,220 | 3,310 | 3,220 | 3,285 | +2.02% | 81,700 | 617億7902万 | +5.02% |
| 02/25 | （IR情報）15:30 2025年12月期 決算説明会「ログミーFinance書き起こし」公開のお知らせ |
| 02/25 | 3,200 | 3,245 | 3,195 | 3,220 | +0.78% | 128,300 | 605億5660万 | +2.94% |
| 02/24 | 3,210 | 3,230 | 3,180 | 3,195 | -0.47% | 92,400 | 600億8644万 | +1.98% |
| 02/20 | （IR情報）16:00 STOCK VOICE「資産形成フェスタ」in 東証アローズ Online 2026アーカイブ動画のお知らせ |
| 02/20 | 3,205 | 3,225 | 3,190 | 3,210 | +0.16% | 67,900 | 603億6469万 | +2.23% |
| 02/19 | 3,235 | 3,255 | 3,175 | 3,205 | -0.62% | 107,300 | 602億7066万 | +1.91% |
| 02/18 | 3,200 | 3,260 | 3,195 | 3,225 | +1.42% | 91,300 | 606億4677万 | +2.38% |
| 02/17 | 3,265 | 3,295 | 3,165 | 3,180 | -1.85% | 161,300 | 598億53万 | +0.86% |
| 02/16 | 3,455 | 3,455 | 3,225 | 3,240 | +9.79% | 409,600 | 609億2884万 | +2.6% |
| 02/13 | （IR情報）15:30 AI推進室新設に関するお知らせ |
| 02/13 | （IR情報）15:30 役員人事及び執行役員人事に関するお知らせ |
| 02/13 | （IR情報）15:30 剰余金の配当及び創立30周年記念配当に関するお知らせ |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 3,035 | 3,075 | 2,951 | 2,951 | -2.77% | 77,200 | 554億9414万 | -6.58% |
| 02/12 | （IR情報）16:00 STOCK VOICE「資産形成フェスタ」in 東証アローズ Online 2026に登壇いたします |
| 02/12 | 3,095 | 3,095 | 3,035 | 3,035 | -0.82% | 33,200 | 570億7378万 | -4.32% |
| 02/10 | 3,015 | 3,065 | 3,010 | 3,060 | +2.24% | 39,100 | 575億4391万 | -3.8% |
| 02/09 | 3,010 | 3,020 | 2,957 | 2,993 | -0.56% | 75,400 | 562億8396万 | -6.06% |
| 02/06 | 3,000 | 3,010 | 2,977 | 3,010 | -0.99% | 46,200 | 566億365万 | -5.79% |
| 02/05 | 2,990 | 3,050 | 2,980 | 3,040 | +1% | 37,300 | 571億6780万 | -5.12% |
| 02/04 | 3,050 | 3,065 | 3,000 | 3,010 | -1.79% | 41,900 | 566億365万 | -6.35% |
| 02/03 | 3,030 | 3,075 | 3,020 | 3,065 | +1.49% | 34,100 | 576億3793万 | -4.96% |
| 02/02 | 3,040 | 3,075 | 3,020 | 3,020 | -0.49% | 44,400 | 567億9170万 | -6.56% |
| 01/30 | 3,070 | 3,075 | 3,010 | 3,035 | -0.65% | 36,400 | 570億7378万 | -6.38% |
| 01/29 | 3,080 | 3,080 | 2,991 | 3,055 | -0.65% | 64,700 | 574億4988万 | -6% |
| 01/28 | 3,160 | 3,160 | 3,060 | 3,075 | -2.69% | 51,200 | 578億2599万 | -5.62% |
| 01/27 | 3,185 | 3,225 | 3,140 | 3,160 | -0.32% | 24,200 | 594億2443万 | -3.19% |
| 01/26 | 3,245 | 3,255 | 3,170 | 3,170 | -2.31% | 34,500 | 596億1248万 | -2.91% |
| 01/23 | 3,255 | 3,285 | 3,245 | 3,245 | -0.31% | 24,200 | 610億2287万 | -0.64% |
| 01/22 | 3,260 | 3,270 | 3,240 | 3,255 | 0% | 19,800 | 612億1092万 | -0.37% |
| 01/21 | 3,250 | 3,280 | 3,245 | 3,255 | -0.91% | 27,400 | 612億1092万 | -0.28% |
| 01/20 | 3,315 | 3,340 | 3,265 | 3,285 | -1.94% | 30,700 | 617億7508万 | +0.8% |
| 01/19 | 3,360 | 3,365 | 3,330 | 3,350 | -0.3% | 23,300 | 629億9742万 | +2.89% |
| 01/16 | 3,350 | 3,390 | 3,320 | 3,360 | +0.3% | 28,400 | 631億8547万 | +3.35% |
| 01/15 | 3,305 | 3,355 | 3,305 | 3,350 | +0.45% | 26,900 | 629億9742万 | +3.24% |
| 01/14 | 3,290 | 3,350 | 3,285 | 3,335 | +1.06% | 42,900 | 627億1534万 | +2.93% |
| 01/13 | 3,315 | 3,320 | 3,275 | 3,300 | +0.15% | 38,800 | 620億5716万 | +1.98% |
| 01/09 | 3,285 | 3,305 | 3,265 | 3,295 | +0.61% | 26,100 | 619億6313万 | +1.89% |
| 01/08 | 3,265 | 3,305 | 3,245 | 3,275 | +0.31% | 28,300 | 615億8703万 | +1.39% |
| 01/07 | 3,250 | 3,295 | 3,230 | 3,265 | +0.46% | 31,800 | 613億9897万 | +1.02% |
| 01/06 | （自社株買い）取締役会(2025年8月14日)での決議状況(取得期間2025年8月15日～2025年12月31日) |
| 01/06 | 3,205 | 3,265 | 3,200 | 3,250 | +1.4% | 31,800 | 611億1690万 | +0.4% |
| 01/05 | 3,205 | 3,235 | 3,200 | 3,205 | 0% | 31,400 | 602億7066万 | -1.17% |
| 2025 |
| 12/30 | 3,250 | 3,250 | 3,200 | 3,205 | -1.08% | 17,700 | 602億7066万 | -1.48% |
| 12/29 | 3,255 | 3,260 | 3,210 | 3,240 | -1.52% | 39,400 | 609億2884万 | -0.64% |
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。
