| 2026 |
| 10/23 | 1,119 | 1,120 | 1,110 | 1,110 | -0.63% | 9,800 | - | -2.46% |
| 10/22 | 1,120 | 1,120 | 1,107 | 1,117 | +0.18% | 4,000 | - | -2.02% |
| 10/21 | 1,115 | 1,116 | 1,110 | 1,115 | +0.18% | 6,400 | - | -2.19% |
| 10/20 | 1,117 | 1,117 | 1,111 | 1,113 | -0.63% | 3,100 | - | -2.45% |
| 10/19 | 1,116 | 1,120 | 1,115 | 1,120 | +0.54% | 6,000 | - | -1.93% |
| 10/16 | 1,120 | 1,120 | 1,110 | 1,114 | -0.27% | 3,600 | - | -2.37% |
| 10/15 | 1,116 | 1,121 | 1,115 | 1,117 | +0.09% | 1,800 | - | -2.27% |
| 10/14 | （IR情報）16:00 Globizz Corporation等の株式取得（子会社化）に関するお知らせ |
| 10/14 | （IR情報）16:00 Globizz Corporation等の株式取得（子会社化）に関するお知らせ 補足説明資料 |
| 10/14 | 1,129 | 1,129 | 1,116 | 1,116 | -0.27% | 2,600 | - | -2.45% |
| 10/13 | 1,131 | 1,132 | 1,116 | 1,119 | -1.15% | 3,600 | - | -2.27% |
| 10/09 | 1,130 | 1,132 | 1,125 | 1,132 | +0.44% | 1,800 | - | -1.22% |
| 10/08 | （自社株買い）取締役会(2026年3月27日)での決議状況(取得期間2026年3月30日～2026年10月31日) |
| 10/08 | 1,133 | 1,133 | 1,116 | 1,127 | -0.53% | 6,400 | - | -1.74% |
| 10/07 | 1,140 | 1,140 | 1,133 | 1,133 | -0.79% | 1,600 | - | -1.22% |
| 10/06 | 1,143 | 1,143 | 1,133 | 1,142 | +0.35% | 3,400 | - | -0.52% |
| 10/05 | 1,154 | 1,154 | 1,138 | 1,138 | -0.96% | 3,100 | - | -0.87% |
| 10/02 | 1,152 | 1,155 | 1,149 | 1,149 | -0.17% | 1,100 | - | +0.09% |
| 10/01 | 1,152 | 1,155 | 1,151 | 1,151 | -0.09% | 1,400 | - | +0.35% |
| 09/30 | 1,156 | 1,156 | 1,147 | 1,152 | -0.52% | 2,000 | - | +0.44% |
| 09/29 | 1,158 | 1,160 | 1,155 | 1,158 | -1.03% | 4,500 | - | +0.96% |
| 09/28 | 1,192 | 1,192 | 1,168 | 1,170 | +0.52% | 5,000 | - | +2.09% |
| 09/25 | 1,194 | 1,194 | 1,163 | 1,164 | -1.19% | 4,600 | - | +1.66% |
| 09/24 | 1,155 | 1,178 | 1,147 | 1,178 | +1.82% | 7,900 | - | +2.97% |
| 09/18 | 1,197 | 1,197 | 1,157 | 1,157 | -1.95% | 3,400 | - | +1.31% |
| 09/17 | 1,142 | 1,200 | 1,142 | 1,180 | +2.88% | 15,100 | - | +3.33% |
| 09/16 | 1,141 | 1,149 | 1,132 | 1,147 | +0.44% | 4,400 | - | +0.53% |
| 09/15 | 1,134 | 1,142 | 1,134 | 1,142 | +0.09% | 1,100 | - | +0.18% |
| 09/14 | 1,139 | 1,144 | 1,128 | 1,141 | +0.71% | 3,100 | - | +0.18% |
| 09/11 | 1,135 | 1,136 | 1,123 | 1,133 | -0.26% | 3,000 | - | -0.44% |
| 09/10 | （自社株買い）取締役会(2026年3月27日)での決議状況(取得期間2026年3月30日～2026年10月31日) |
| 09/10 | 1,134 | 1,136 | 1,131 | 1,136 | +0.98% | 2,100 | - | -0.18% |
| 09/09 | 1,120 | 1,140 | 1,120 | 1,125 | +0.9% | 2,700 | - | -1.14% |
| 09/08 | 1,150 | 1,150 | 1,115 | 1,115 | -2.71% | 7,100 | - | -2.02% |
| 09/07 | 1,150 | 1,153 | 1,146 | 1,146 | +0.17% | 2,200 | - | +0.61% |
| 09/04 | 1,149 | 1,154 | 1,140 | 1,144 | -0.44% | 3,000 | - | +0.35% |
| 09/03 | 1,151 | 1,152 | 1,146 | 1,149 | +0.44% | 3,100 | - | +0.79% |
| 09/02 | 1,148 | 1,155 | 1,130 | 1,144 | -0.26% | 6,000 | - | +0.35% |
| 09/01 | 1,142 | 1,149 | 1,142 | 1,147 | +0.26% | 2,600 | - | +0.61% |
| 08/31 | 1,141 | 1,144 | 1,140 | 1,144 | +0.26% | 4,200 | - | +0.35% |
| 08/28 | 1,145 | 1,145 | 1,137 | 1,141 | +0.35% | 2,800 | - | +0.09% |
| 08/27 | 1,146 | 1,148 | 1,137 | 1,137 | -0.35% | 1,700 | - | -0.26% |
| 08/26 | 1,128 | 1,147 | 1,128 | 1,141 | +0.35% | 9,500 | - | +0.09% |
| 08/25 | （IR情報）15:30 自己株式の取得状況および取得終了に関するお知らせ |
| 08/25 | 1,153 | 1,153 | 1,125 | 1,137 | -1.04% | 13,900 | - | -0.35% |
| 08/24 | 1,150 | 1,160 | 1,138 | 1,149 | +0.97% | 8,100 | - | +0.7% |
| 08/21 | 1,143 | 1,143 | 1,138 | 1,138 | -0.44% | 1,000 | - | -0.35% |
| 08/20 | 1,138 | 1,145 | 1,138 | 1,143 | +0.62% | 3,500 | - | +0.09% |
| 08/19 | 1,146 | 1,146 | 1,136 | 1,136 | -0.35% | 1,600 | - | -0.53% |
| 08/18 | 1,148 | 1,148 | 1,140 | 1,140 | -0.7% | 2,100 | - | -0.18% |
| 08/17 | 1,149 | 1,154 | 1,144 | 1,148 | 0% | 6,200 | - | +0.53% |
| 08/14 | 1,144 | 1,150 | 1,136 | 1,148 | +0.35% | 7,600 | - | +0.53% |
| 08/13 | 1,132 | 1,149 | 1,128 | 1,144 | +1.06% | 11,400 | - | +0.35% |
| 08/12 | 1,124 | 1,140 | 1,124 | 1,132 | +0.98% | 8,800 | - | -0.61% |
| 08/10 | （自社株買い）取締役会(2026年3月27日)での決議状況(取得期間2026年3月30日～2026年10月31日) |
| 08/10 | 1,119 | 1,125 | 1,110 | 1,121 | +0.72% | 12,000 | - | -1.58% |
| 08/07 | （IR情報）11:30 2026年12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 |
| 08/07 | （IR情報）10:00 2026年12月期第2四半期決算説明資料 |
| 08/07 | 1,128 | 1,128 | 1,113 | 1,113 | -1.5% | 5,800 | - | -2.2% |
| 08/06 | 1,110 | 1,134 | 1,099 | 1,130 | -0.88% | 35,300 | - | -0.7% |
| 08/05 | （IR情報）15:30 第2四半期(中間期)業績予想と実績値との差異および通期連結業績予想の修正に関するお知らせ |
| 08/05 | （IR情報）15:30 2026年12月期第2四半期(中間期)決算短信[日本基準](連結) |
| 08/05 | 1,140 | 1,153 | 1,134 | 1,140 | +0.53% | 7,100 | - | +0.35% |
| 08/04 | 1,140 | 1,147 | 1,134 | 1,134 | -0.53% | 1,000 | - | -0.09% |
| 08/03 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 08/03 | 1,149 | 1,149 | 1,140 | 1,140 | -0.78% | 1,400 | - | +0.62% |
| 07/31 | 1,147 | 1,163 | 1,147 | 1,149 | +0.26% | 3,300 | - | +1.5% |
| 07/30 | 1,147 | 1,147 | 1,134 | 1,146 | -0.09% | 8,200 | - | +1.42% |
| 07/29 | 1,144 | 1,154 | 1,144 | 1,147 | +0.26% | 3,600 | - | +1.77% |
| 07/28 | 1,149 | 1,156 | 1,144 | 1,144 | -0.44% | 1,900 | - | +1.69% |
| 07/27 | 1,144 | 1,154 | 1,138 | 1,149 | +0.26% | 9,900 | - | +2.32% |
| 07/24 | 1,141 | 1,147 | 1,130 | 1,146 | -0.17% | 5,600 | - | +2.23% |
| 07/23 | 1,147 | 1,150 | 1,140 | 1,148 | +0.09% | 1,900 | - | +2.5% |
| 07/22 | 1,155 | 1,160 | 1,147 | 1,147 | -0.61% | 4,900 | - | +2.59% |
| 07/21 | 1,138 | 1,156 | 1,138 | 1,154 | +0.35% | 8,300 | - | +3.5% |
| 07/17 | 1,153 | 1,160 | 1,143 | 1,150 | -0.86% | 12,600 | - | +3.42% |
| 07/16 | 1,145 | 1,187 | 1,145 | 1,160 | +1.67% | 13,700 | - | +4.5% |
| 07/15 | 1,147 | 1,150 | 1,138 | 1,141 | +0.53% | 5,800 | - | +3.16% |
| 07/14 | 1,152 | 1,152 | 1,133 | 1,135 | -1.39% | 6,600 | - | +2.71% |
| 07/13 | 1,147 | 1,159 | 1,145 | 1,151 | +0.61% | 11,900 | - | +4.45% |
| 07/10 | （自社株買い）取締役会(2026年3月27日)での決議状況(取得期間2026年3月30日～2026年10月31日) |
| 07/10 | 1,113 | 1,144 | 1,111 | 1,144 | +1.69% | 7,500 | - | +4.09% |
| 07/09 | 1,113 | 1,125 | 1,109 | 1,125 | +0.63% | 4,400 | - | +2.55% |
| 07/08 | 1,124 | 1,129 | 1,117 | 1,118 | -0.18% | 10,800 | - | +2.1% |
| 07/07 | 1,125 | 1,137 | 1,120 | 1,120 | +0.81% | 9,500 | - | +2.47% |
| 07/06 | 1,117 | 1,125 | 1,109 | 1,111 | -0.54% | 11,200 | - | +1.83% |
| 07/03 | 1,111 | 1,119 | 1,111 | 1,117 | +1.36% | 8,100 | - | +2.38% |
| 07/02 | 1,092 | 1,106 | 1,089 | 1,102 | +1.01% | 6,700 | - | +1.01% |
| 07/01 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 07/01 | 1,103 | 1,103 | 1,090 | 1,091 | -0.82% | 5,800 | - | -0.09% |
| 06/30 | 1,086 | 1,103 | 1,086 | 1,100 | +0.82% | 6,200 | - | +0.64% |
| 06/29 | 1,100 | 1,100 | 1,085 | 1,091 | -1.09% | 7,400 | - | -0.27% |
| 06/26 | 1,105 | 1,118 | 1,096 | 1,103 | -0.18% | 3,800 | - | +0.82% |
| 06/25 | 1,101 | 1,105 | 1,089 | 1,105 | +1.84% | 3,800 | - | +0.91% |
| 06/24 | 1,095 | 1,095 | 1,084 | 1,085 | -0.37% | 6,800 | - | -1% |
| 06/23 | 1,100 | 1,100 | 1,082 | 1,089 | -0.55% | 12,200 | - | -0.82% |
| 06/22 | 1,108 | 1,118 | 1,091 | 1,095 | -1.17% | 9,500 | - | -0.45% |
| 06/19 | 1,117 | 1,117 | 1,100 | 1,108 | +0.09% | 2,000 | - | +0.54% |
| 06/18 | 1,115 | 1,115 | 1,093 | 1,107 | +1% | 11,800 | - | +0.45% |
| 06/17 | 1,086 | 1,108 | 1,086 | 1,096 | +1.48% | 14,400 | - | -0.54% |
| 06/16 | 1,089 | 1,089 | 1,074 | 1,080 | -0.74% | 8,900 | - | -2.17% |
| 06/15 | 1,081 | 1,099 | 1,081 | 1,088 | +1.02% | 8,600 | - | -1.63% |
| 06/12 | 1,088 | 1,090 | 1,077 | 1,077 | -0.55% | 3,100 | - | -2.89% |
| 06/11 | 1,088 | 1,088 | 1,072 | 1,083 | -0.82% | 8,400 | - | -2.52% |
| 06/10 | （IR情報）11:30 YouTubeチャンネル「ディスカ場 Powered by 日興アイ・アール」対談動画公開のお知らせ |
| 06/10 | （自社株買い）取締役会(2026年3月27日)での決議状況(取得期間2026年3月30日～2026年10月31日) |
| 06/10 | 1,071 | 1,097 | 1,064 | 1,092 | +2.25% | 10,500 | - | -2.15% |
| 06/09 | 1,077 | 1,080 | 1,052 | 1,068 | -0.37% | 28,000 | - | -4.64% |
| 06/08 | 1,081 | 1,081 | 1,054 | 1,072 | -3.07% | 35,500 | - | -4.8% |
| 06/05 | 1,076 | 1,114 | 1,074 | 1,106 | +2.79% | 34,300 | - | -2.21% |
| 06/04 | 1,068 | 1,099 | 1,068 | 1,076 | +0.65% | 25,300 | - | -5.2% |
| 06/03 | 1,070 | 1,074 | 1,061 | 1,069 | -0.56% | 22,400 | - | -6.23% |
| 06/02 | 1,092 | 1,092 | 1,062 | 1,075 | -2.09% | 29,200 | - | -6.2% |
| 06/01 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 06/01 | 1,130 | 1,130 | 1,090 | 1,098 | -2.31% | 23,100 | - | -4.69% |
| 05/29 | 1,119 | 1,124 | 1,105 | 1,124 | +0.81% | 19,600 | - | -2.85% |
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。
