| 2026 |
| 06/19 | 342 | 343 | 332 | 336 | -1.18% | 74,100 | 124億3092万 | -2.61% |
| 06/18 | 336 | 344 | 336 | 340 | +0.59% | 70,100 | 125億7891万 | -1.73% |
| 06/17 | 337 | 348 | 333 | 338 | +0.6% | 63,300 | 125億491万 | -2.31% |
| 06/16 | 330 | 338 | 320 | 336 | +1.51% | 112,600 | 124億3092万 | -2.89% |
| 06/15 | 330 | 333 | 325 | 331 | +0.61% | 55,700 | 122億4594万 | -4.34% |
| 06/12 | 333 | 336 | 329 | 329 | -0.3% | 92,800 | 121億7194万 | -4.91% |
| 06/11 | 319 | 330 | 318 | 330 | +1.85% | 95,700 | 122億894万 | -4.62% |
| 06/10 | 316 | 326 | 313 | 324 | +2.21% | 164,200 | 119億8696万 | -6.09% |
| 06/09 | 324 | 329 | 317 | 317 | -1.25% | 94,300 | 117億2798万 | -8.12% |
| 06/08 | 325 | 327 | 317 | 321 | -5.59% | 146,900 | 118億7597万 | -6.96% |
| 06/05 | 330 | 345 | 330 | 340 | +3.66% | 94,300 | 125億7891万 | -1.16% |
| 06/04 | 324 | 334 | 320 | 328 | +1.23% | 113,800 | 121億3495万 | -4.37% |
| 06/03 | 338 | 339 | 321 | 324 | -4.14% | 176,300 | 119億8696万 | -5.26% |
| 06/02 | 341 | 347 | 334 | 338 | -1.46% | 108,700 | 125億491万 | -1.17% |
| 06/01 | 359 | 364 | 340 | 343 | -4.72% | 233,200 | 126億8990万 | +0.88% |
| 05/29 | 361 | 373 | 356 | 360 | -0.83% | 105,100 | 133億1884万 | +6.19% |
| 05/28 | 359 | 368 | 358 | 363 | 0% | 84,700 | 134億2983万 | +7.4% |
| 05/27 | 360 | 363 | 350 | 363 | +0.83% | 164,500 | 134億2983万 | +8.04% |
| 05/26 | 362 | 373 | 354 | 360 | -1.1% | 117,000 | 133億1884万 | +7.78% |
| 05/25 | 18:15 2026年3月期 決算説明会 「ログミーFinance 書き起こし」公開のお知らせ |
| 05/25 | 369 | 369 | 353 | 364 | +0.28% | 99,100 | 134億6683万 | +9.31% |
| 05/22 | 360 | 368 | 354 | 363 | +0.28% | 123,100 | 134億2983万 | +9.67% |
| 05/21 | 356 | 362 | 351 | 362 | +1.97% | 94,500 | 133億9284万 | +10.03% |
| 05/20 | 380 | 380 | 349 | 355 | -7.07% | 317,200 | 131億3386万 | +8.56% |
| 05/19 | 370 | 385 | 363 | 382 | +3.8% | 232,000 | 141億3277万 | +17.54% |
| 05/18 | 381 | 394 | 363 | 368 | -2.13% | 573,200 | 136億1482万 | +13.93% |
| 05/15 | 352 | 382 | 350 | 376 | +11.9% | 956,600 | 139億1079万 | +17.13% |
| 05/14 | 15:30 2026年3月期通期連結業績予想と実績値との差異に関するお知らせ |
| 05/14 | 15:30 2026年3月期スマホ向けサマリ版決算説明資料 |
| 05/14 | 15:30 2026年3月期決算説明資料 |
| 05/14 | 15:30 2026年3月期決算短信[日本基準](連結) |
| 05/14 | 335 | 344 | 335 | 336 | -0.3% | 266,700 | 124億3092万 | +5.66% |
| 05/13 | 340 | 342 | 331 | 337 | -2.32% | 236,100 | 124億6792万 | +6.31% |
| 05/12 | 327 | 347 | 324 | 345 | +6.48% | 241,000 | 127億6389万 | +9.18% |
| 05/11 | 324 | 325 | 318 | 324 | 0% | 57,800 | 119億8696万 | +3.18% |
| 05/08 | 318 | 325 | 315 | 324 | +2.21% | 129,300 | 119億8696万 | +3.51% |
| 05/07 | 320 | 321 | 315 | 317 | +0.32% | 122,100 | 117億2798万 | +1.6% |
| 05/01 | 305 | 317 | 303 | 316 | +2.6% | 96,000 | 116億9098万 | +1.28% |
| 04/30 | 306 | 311 | 303 | 308 | +0.98% | 103,100 | 113億9501万 | -1.28% |
| 04/28 | 307 | 314 | 305 | 305 | -0.97% | 57,400 | 112億8402万 | -2.24% |
| 04/27 | 309 | 312 | 306 | 308 | -0.96% | 89,700 | 113億9501万 | -1.28% |
| 04/24 | 312 | 315 | 310 | 311 | 0% | 128,300 | 115億600万 | 0% |
| 04/23 | 313 | 313 | 307 | 311 | 0% | 63,600 | 115億600万 | 0% |
| 04/22 | 313 | 317 | 308 | 311 | -1.27% | 96,600 | 115億600万 | 0% |
| 04/21 | 321 | 326 | 315 | 315 | -1.87% | 124,200 | 116億5399万 | +1.29% |
| 04/20 | 316 | 322 | 316 | 321 | +0.94% | 61,400 | 118億7597万 | +3.22% |
| 04/17 | 319 | 324 | 315 | 318 | 0% | 114,600 | 117億6498万 | +2.58% |
| 04/16 | 323 | 325 | 316 | 318 | -0.31% | 212,000 | 117億6498万 | +2.58% |
| 04/15 | 320 | 328 | 315 | 319 | +0.31% | 165,700 | 118億197万 | +2.9% |
| 04/14 | 315 | 319 | 313 | 318 | +1.6% | 82,400 | 117億6498万 | +2.58% |
| 04/13 | 312 | 313 | 308 | 313 | +0.32% | 62,600 | 115億7999万 | +0.97% |
| 04/10 | 320 | 320 | 311 | 312 | -2.5% | 86,300 | 115億4300万 | +0.32% |
| 04/09 | 324 | 324 | 313 | 320 | -1.23% | 96,900 | 118億3897万 | +2.89% |
| 04/08 | 323 | 324 | 316 | 324 | +4.52% | 103,900 | 119億8696万 | +4.52% |
| 04/07 | 309 | 314 | 309 | 310 | +0.65% | 51,000 | 114億6900万 | 0% |
| 04/06 | 307 | 311 | 305 | 308 | -0.32% | 73,500 | 113億9501万 | -0.65% |
| 04/03 | 307 | 312 | 305 | 309 | +0.98% | 36,900 | 114億3201万 | -0.64% |
| 04/02 | 314 | 316 | 304 | 306 | -1.92% | 77,200 | 113億2102万 | -1.92% |
| 04/01 | 310 | 312 | 305 | 312 | +4.35% | 96,900 | 115億4300万 | 0% |
| 03/31 | 16:30 Squareの国内唯一の電子マネー提供パートナーとして新製品「Squareレジスター(第2世代)」にTMN電子マネーサービス提供開始 |
| 03/31 | 301 | 305 | 296 | 299 | +0.34% | 87,800 | 110億6204万 | -4.17% |
| 03/30 | 300 | 303 | 294 | 298 | -4.79% | 201,700 | 110億2504万 | -4.49% |
| 03/27 | 302 | 315 | 302 | 313 | +2.96% | 139,900 | 115億7999万 | +0.32% |
| 03/26 | 315 | 317 | 301 | 304 | -2.88% | 272,900 | 112億4702万 | -2.88% |
| 03/25 | 327 | 333 | 311 | 313 | +3.3% | 999,400 | 115億7999万 | -0.63% |
| 03/24 | 17:15 トヨタファイナンスとTMNモバイル型決済端末「UT-P11」の販売で協業拡大 |
| 03/24 | 17:15 TMN、NECと飲料自販機への電子マネー導入で連携 |
| 03/24 | 306 | 306 | 296 | 303 | +3.41% | 73,200 | 112億1003万 | -4.42% |
| 03/23 | 299 | 300 | 291 | 293 | -2.66% | 267,500 | 108億4006万 | -9.29% |
| 03/19 | 306 | 310 | 301 | 301 | -4.14% | 179,100 | 111億3603万 | -8.79% |
| 03/18 | 315 | 317 | 312 | 314 | +0.32% | 53,300 | 116億1699万 | -6.82% |
| 03/17 | 310 | 317 | 307 | 313 | +2.96% | 127,800 | 115億7999万 | -8.48% |
| 03/16 | 14:00 スポンサードリサーチレポート発行に関するお知らせ |
| 03/16 | 311 | 312 | 302 | 304 | -0.98% | 77,400 | 112億4702万 | -12.64% |
| 03/13 | 300 | 310 | 300 | 307 | 0% | 160,800 | 113億5801万 | -13.03% |
| 03/12 | 15:00 代表取締役社長 大高が「個人投資家さま向けWEBセミナー」に登壇 |
| 03/12 | 318 | 319 | 305 | 307 | -5.25% | 199,300 | 113億5801万 | -14.25% |
| 03/11 | 331 | 331 | 322 | 324 | -1.82% | 180,400 | 119億8696万 | -10.99% |
| 03/10 | 321 | 331 | 316 | 330 | +4.76% | 121,400 | 122億894万 | -10.57% |
| 03/09 | 310 | 315 | 304 | 315 | -4.26% | 388,700 | 116億5399万 | -15.55% |
| 03/06 | 323 | 334 | 321 | 329 | +2.81% | 177,400 | 121億7194万 | -12.96% |
| 03/05 | 313 | 324 | 312 | 320 | +4.92% | 181,300 | 118億3897万 | -16.45% |
| 03/04 | 303 | 309 | 298 | 305 | -1.29% | 309,100 | 112億8402万 | -21.39% |
| 03/03 | 15:00 確定申告月の資金繰り改善にも使える新サービス請求書カード払い「支払革命」3月3日提供開始 |
| 03/03 | 322 | 327 | 309 | 309 | -4.33% | 222,800 | 114億3201万 | -21.57% |
| 03/02 | 321 | 329 | 311 | 323 | -3.58% | 557,400 | 119億4996万 | -19.45% |
| 02/27 | 324 | 338 | 321 | 335 | +4.69% | 337,200 | 123億9392万 | -17.49% |
| 02/26 | 308 | 337 | 308 | 320 | +4.92% | 397,400 | 118億3897万 | -22.14% |
| 02/25 | 307 | 315 | 300 | 305 | +0.33% | 211,900 | 112億8402万 | -27.03% |
| 02/24 | 305 | 307 | 297 | 304 | +0.33% | 378,200 | 112億4702万 | -28.47% |
| 02/20 | 308 | 309 | 297 | 303 | -1.62% | 674,300 | 112億1003万 | -29.86% |
| 02/19 | 334 | 335 | 307 | 308 | -7.78% | 696,500 | 113億9501万 | -30% |
| 02/18 | 360 | 361 | 328 | 334 | -7.22% | 885,500 | 123億5693万 | -25.11% |
| 02/17 | 362 | 366 | 353 | 360 | -2.17% | 451,900 | 133億1884万 | -20.35% |
| 02/16 | 368 | 383 | 368 | 368 | -17.86% | 704,500 | 136億1482万 | -19.47% |
| 02/13 | 16:15 通期業績予想の修正に関するお知らせ |
| 02/13 | 16:15 2026年3月期第3四半期スマホ向けサマリ版決算説明資料 |
| 02/13 | 16:15 2026年3月期第3四半期決算説明資料 |
| 02/13 | 16:15 2026年3月期第3四半期決算短信[日本基準](連結) |
| 02/13 | 12:15 人手不足時代のレジ運用を支える大規模チェーンストア向けマルチ決済端末「UT-X11」受注開始 |
| 02/13 | 456 | 457 | 439 | 448 | -3.24% | 247,800 | 165億7456万 | -2.82% |
| 02/12 | 472 | 475 | 463 | 463 | -1.49% | 140,300 | 171億2951万 | +0.22% |
| 02/10 | 455 | 474 | 453 | 470 | +3.75% | 149,100 | 173億8849万 | +1.95% |
| 02/09 | 453 | 454 | 447 | 453 | +2.03% | 126,800 | 167億5955万 | -1.74% |
| 02/06 | 445 | 445 | 432 | 444 | -0.22% | 94,800 | 164億2657万 | -3.48% |
| 02/05 | 440 | 453 | 437 | 445 | +2.06% | 74,700 | 164億6357万 | -3.47% |
| 02/04 | 16:00 サンマルクグループ19ブランド・約370店舗で使える飲食ブランド横断 統合型公式アプリ「myサンマルク」を共同開発 |
| 02/04 | 444 | 444 | 433 | 436 | -2.24% | 170,400 | 161億3060万 | -5.22% |
| 02/03 | 451 | 454 | 445 | 446 | 0% | 71,200 | 165億57万 | -3.04% |
| 02/02 | 446 | 454 | 445 | 446 | 0% | 95,500 | 165億57万 | -3.04% |
| 01/30 | 441 | 448 | 440 | 446 | +0.9% | 69,700 | 165億57万 | -2.83% |
| 01/29 | 432 | 445 | 430 | 442 | +1.84% | 165,100 | 163億5258万 | -3.49% |
| 01/28 | 446 | 446 | 433 | 434 | -3.34% | 207,500 | 160億5661万 | -5.24% |
| 01/27 | 458 | 458 | 446 | 449 | -1.97% | 117,300 | 166億1156万 | -1.75% |
| 01/26 | 475 | 478 | 455 | 458 | -3.78% | 126,900 | 169億4453万 | +0.44% |
| 01/23 | 466 | 480 | 462 | 476 | +3.03% | 98,300 | 176億1047万 | +4.62% |
| 01/22 | 466 | 472 | 461 | 462 | +0.22% | 83,400 | 170億9252万 | +1.76% |
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。
