| 2026 |
| 04/02 | 574 | 574 | 560 | 560 | -1.75% | 4,600 | 29億9901万 | -5.25% |
| 04/01 | （IR情報）13:30 内部統制システム構築の基本方針の一部改定に関するお知らせ |
| 04/01 | 572 | 572 | 569 | 570 | +0.88% | 2,300 | 30億5257万 | -4.04% |
| 03/31 | 568 | 568 | 562 | 565 | -0.53% | 1,100 | 30億2579万 | -5.2% |
| 03/30 | 578 | 578 | 568 | 568 | -1.73% | 2,600 | 30億4186万 | -5.18% |
| 03/27 | 571 | 580 | 571 | 578 | +1.23% | 1,600 | 30億9541万 | -3.83% |
| 03/26 | 569 | 583 | 569 | 571 | +0.35% | 3,700 | 30億5792万 | -5.31% |
| 03/25 | 561 | 571 | 561 | 569 | +1.61% | 2,600 | 30億4721万 | -6.11% |
| 03/24 | 566 | 567 | 560 | 560 | -0.71% | 3,000 | 29億9901万 | -7.89% |
| 03/23 | 579 | 579 | 562 | 564 | -3.26% | 5,400 | 30億2043万 | -7.69% |
| 03/19 | 591 | 591 | 583 | 583 | -1.35% | 4,000 | 31億2219万 | -4.89% |
| 03/18 | 588 | 591 | 587 | 591 | +1.37% | 3,500 | 31億6503万 | -3.9% |
| 03/17 | 595 | 595 | 583 | 583 | -0.85% | 8,800 | 31億2219万 | -5.36% |
| 03/16 | 587 | 592 | 587 | 588 | -1.34% | 4,700 | 31億4896万 | -4.85% |
| 03/13 | 600 | 601 | 594 | 596 | -0.67% | 8,000 | 31億9181万 | -3.87% |
| 03/12 | 601 | 603 | 600 | 600 | -0.5% | 3,300 | 32億1323万 | -3.38% |
| 03/11 | 601 | 607 | 601 | 603 | 0% | 4,000 | 32億2930万 | -3.21% |
| 03/10 | 605 | 605 | 598 | 603 | +1.34% | 2,900 | 32億2930万 | -3.37% |
| 03/09 | 597 | 604 | 594 | 595 | -1.82% | 3,800 | 31億8645万 | -4.8% |
| 03/06 | 598 | 606 | 596 | 606 | +0.83% | 6,700 | 32億4536万 | -3.35% |
| 03/05 | 604 | 610 | 601 | 601 | +0.33% | 23,600 | 32億1858万 | -4.3% |
| 03/04 | 620 | 620 | 598 | 599 | -3.7% | 19,800 | 32億787万 | -4.92% |
| 03/03 | 630 | 630 | 620 | 622 | -1.43% | 9,900 | 33億3105万 | -1.58% |
| 03/02 | 631 | 633 | 630 | 631 | -0.94% | 4,900 | 33億7925万 | -0.47% |
| 02/27 | 631 | 637 | 631 | 637 | +1.27% | 5,800 | 34億1138万 | +0.31% |
| 02/26 | 633 | 633 | 628 | 629 | 0% | 5,700 | 33億6854万 | -1.1% |
| 02/25 | 634 | 634 | 628 | 629 | -0.79% | 5,200 | 33億6854万 | -1.41% |
| 02/24 | 633 | 634 | 629 | 634 | +0.79% | 3,400 | 33億9531万 | -0.94% |
| 02/20 | 632 | 632 | 629 | 629 | -0.16% | 4,700 | 33億6854万 | -1.87% |
| 02/19 | 631 | 631 | 629 | 630 | 0% | 6,400 | 33億7389万 | -2.02% |
| 02/18 | 628 | 632 | 628 | 630 | +0.32% | 3,400 | 33億7389万 | -2.02% |
| 02/17 | 638 | 638 | 628 | 628 | -1.72% | 4,600 | 33億6318万 | -2.48% |
| 02/16 | 620 | 639 | 620 | 639 | +3.23% | 9,300 | 34億2209万 | -0.78% |
| 02/13 | 619 | 621 | 619 | 619 | -1.43% | 8,800 | 33億1498万 | -3.88% |
| 02/12 | 624 | 632 | 623 | 628 | +0.64% | 9,600 | 33億6318万 | -2.64% |
| 02/10 | 623 | 628 | 623 | 624 | +0.16% | 9,100 | 33億4176万 | -3.26% |
| 02/09 | 625 | 626 | 622 | 623 | 0% | 4,800 | 33億3640万 | -3.41% |
| 02/06 | 632 | 632 | 620 | 623 | -1.42% | 9,400 | 33億3640万 | -3.41% |
| 02/05 | 632 | 634 | 630 | 632 | -0.32% | 9,900 | 33億8460万 | -2.02% |
| 02/04 | 640 | 642 | 634 | 634 | -0.16% | 5,200 | 33億9531万 | -1.55% |
| 02/03 | 633 | 637 | 631 | 635 | -2.31% | 15,500 | 34億67万 | -1.4% |
| 02/02 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/02 | 633 | 650 | 631 | 650 | +3.5% | 25,100 | 34億8100万 | +0.78% |
| 01/30 | 636 | 636 | 614 | 628 | -1.26% | 10,500 | 33億6318万 | -2.64% |
| 01/29 | 636 | 637 | 634 | 636 | 0% | 4,200 | 34億602万 | -1.55% |
| 01/28 | 650 | 650 | 621 | 636 | -1.85% | 21,200 | 34億602万 | -1.55% |
| 01/27 | 650 | 652 | 648 | 648 | -0.46% | 8,500 | 34億7029万 | +0.15% |
| 01/26 | 660 | 660 | 651 | 651 | -1.51% | 11,000 | 34億8635万 | +0.62% |
| 01/23 | 661 | 665 | 659 | 661 | +0.15% | 5,900 | 35億3991万 | +2.32% |
| 01/22 | 662 | 669 | 658 | 660 | -0.15% | 7,900 | 35億3455万 | +2.17% |
| 01/21 | 663 | 665 | 660 | 661 | -1.34% | 6,900 | 35億3991万 | +2.32% |
| 01/20 | 682 | 682 | 670 | 670 | -1.33% | 7,500 | 35億8811万 | +3.88% |
| 01/19 | 678 | 679 | 669 | 679 | +1.65% | 17,000 | 36億3630万 | +5.27% |
| 01/16 | 680 | 680 | 666 | 668 | -0.74% | 88,200 | 35億7740万 | +3.73% |
| 01/15 | 652 | 675 | 651 | 673 | +4.02% | 93,200 | 36億417万 | +4.67% |
| 01/14 | 648 | 653 | 646 | 647 | +0.31% | 10,200 | 34億6493万 | +0.62% |
| 01/13 | 640 | 647 | 636 | 645 | +1.57% | 17,800 | 34億5422万 | +0.16% |
| 01/09 | 635 | 635 | 631 | 635 | 0% | 3,000 | 34億67万 | -1.55% |
| 01/08 | 639 | 640 | 632 | 635 | -0.47% | 6,900 | 34億67万 | -1.85% |
| 01/07 | 628 | 638 | 627 | 638 | +1.59% | 9,200 | 34億1673万 | -1.69% |
| 01/06 | 624 | 630 | 624 | 628 | +1.13% | 7,400 | 33億6318万 | -3.53% |
| 01/05 | 624 | 625 | 621 | 621 | 0% | 4,800 | 33億2569万 | -5.05% |
| 2025 |
| 12/30 | 621 | 625 | 621 | 621 | 0% | 11,200 | 33億2569万 | -5.48% |
| 12/29 | 629 | 629 | 621 | 621 | 0% | 9,700 | 33億2569万 | -5.77% |
| 12/26 | 640 | 643 | 620 | 621 | -3.12% | 45,200 | 33億2569万 | -6.19% |
| 12/25 | 646 | 646 | 639 | 641 | -0.77% | 26,400 | 34億3280万 | -3.75% |
| 12/24 | 647 | 650 | 644 | 646 | -0.77% | 27,100 | 34億5958万 | -3.29% |
| 12/23 | 645 | 652 | 645 | 651 | +0.15% | 12,700 | 34億8635万 | -2.84% |
| 12/22 | 649 | 653 | 646 | 650 | 0% | 10,800 | 34億8100万 | -3.13% |
| 12/19 | 644 | 651 | 644 | 650 | +0.93% | 11,400 | 34億8100万 | -3.42% |
| 12/18 | 650 | 652 | 644 | 644 | -0.31% | 9,600 | 34億4887万 | -4.45% |
| 12/17 | 647 | 652 | 646 | 646 | -0.31% | 4,800 | 34億5958万 | -4.44% |
| 12/16 | 653 | 653 | 647 | 648 | -0.77% | 9,900 | 34億7029万 | -4.42% |
| 12/15 | 650 | 655 | 650 | 653 | +0.46% | 31,700 | 34億9706万 | -3.83% |
| 12/12 | 652 | 657 | 650 | 650 | -0.61% | 9,600 | 34億8100万 | -4.55% |
| 12/11 | 651 | 656 | 650 | 654 | -0.15% | 10,500 | 35億242万 | -4.11% |
| 12/10 | 659 | 660 | 650 | 655 | 0% | 12,700 | 35億778万 | -4.1% |
| 12/09 | 655 | 659 | 654 | 655 | 0% | 10,500 | 35億778万 | -4.38% |
| 12/08 | 660 | 663 | 655 | 655 | -0.76% | 16,500 | 35億778万 | -4.38% |
| 12/05 | 664 | 666 | 659 | 660 | -0.75% | 14,500 | 35億3455万 | -3.65% |
| 12/04 | 672 | 680 | 665 | 665 | -1.92% | 24,300 | 35億6133万 | -3.06% |
| 12/03 | 683 | 686 | 660 | 678 | -0.88% | 38,600 | 36億3095万 | -1.17% |
| 12/02 | 687 | 692 | 684 | 684 | -0.73% | 16,300 | 36億6308万 | -0.44% |
| 12/01 | 694 | 694 | 688 | 689 | -0.72% | 22,200 | 36億8986万 | +0.15% |
| 11/28 | 690 | 695 | 689 | 694 | +0.29% | 11,300 | 37億1664万 | +0.87% |
| 11/27 | 691 | 695 | 691 | 692 | -0.14% | 9,800 | 37億592万 | +0.58% |
| 11/26 | 694 | 698 | 690 | 693 | +0.14% | 11,400 | 37億1128万 | +0.73% |
| 11/25 | 697 | 698 | 689 | 692 | -0.43% | 6,600 | 37億592万 | +0.58% |
| 11/21 | 693 | 700 | 685 | 695 | -1.28% | 29,900 | 37億2199万 | +1.16% |
| 11/20 | 694 | 715 | 687 | 704 | +1.59% | 46,900 | 37億7019万 | +2.33% |
| 11/19 | 691 | 695 | 688 | 693 | +0.58% | 20,300 | 37億1128万 | +0.87% |
| 11/18 | 691 | 693 | 687 | 689 | -0.29% | 10,200 | 36億8986万 | +0.44% |
| 11/17 | 685 | 693 | 685 | 691 | +0.58% | 13,200 | 37億57万 | +0.44% |
| 11/14 | （IR情報）12:00 2026年3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 |
| 11/14 | 685 | 690 | 685 | 687 | +0.15% | 6,100 | 36億7915万 | -0.29% |
| 11/13 | 687 | 689 | 686 | 686 | -0.44% | 3,300 | 36億7379万 | -0.72% |
| 11/12 | 689 | 690 | 685 | 689 | -0.14% | 4,600 | 36億8986万 | -0.58% |
| 11/11 | 685 | 695 | 677 | 690 | +0.44% | 27,100 | 36億9521万 | -0.58% |
| 11/10 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/10 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算説明資料 |
| 11/10 | （IR情報）15:30 連結決算開始に伴う連結業績予想に関するお知らせ |
| 11/10 | 687 | 695 | 687 | 687 | 0% | 5,600 | 36億7915万 | -1.15% |
| 11/07 | 686 | 695 | 676 | 687 | -0.29% | 29,300 | 36億7915万 | -1.29% |
| 11/06 | 684 | 692 | 681 | 689 | +0.88% | 8,400 | 36億8986万 | -1.15% |
| 11/05 | 685 | 690 | 678 | 683 | -0.58% | 9,200 | 36億5773万 | -2.15% |
| 11/04 | 670 | 695 | 668 | 687 | +3% | 15,300 | 36億7915万 | -1.86% |
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。
