日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
09/11	2,177	2,180	2,151	2,160	0%	1,300	98億8848万	+0.84%
09/10	2,161	2,161	2,155	2,160	-0.05%	1,500	98億8848万	+0.98%
09/09	2,168	2,168	2,161	2,161	+0.05%	1,300	98億9305万	+1.17%
09/08	2,161	2,174	2,160	2,160	-0.18%	700	98億8848万	+1.22%
09/07	2,155	2,170	2,155	2,164	-0.28%	1,100	99億679万	+1.5%
09/04	2,160	2,170	2,155	2,170	-0.05%	500	99億3426万	+1.88%
09/03	2,188	2,210	2,160	2,171	+0.93%	1,800	99億3883万	+2.02%
09/02	2,153	2,165	2,151	2,151	-0.69%	1,400	98億4727万	+1.18%
09/01	2,165	2,200	2,165	2,166	+1.21%	2,400	99億1594万	+1.93%
08/31	2,140	2,140	2,135	2,140	0%	300	97億9692万	+0.71%
08/28	2,150	2,159	2,136	2,140	-0.42%	1,200	97億9692万	+0.47%
08/27	2,133	2,149	2,131	2,149	-0.05%	700	98億3812万	+0.56%
08/26	2,150	2,150	2,141	2,150	0%	800	98億4270万	+0.28%
08/25	2,135	2,150	2,130	2,150	+0.7%	700	98億4270万	+0.05%
08/24	2,146	2,146	2,130	2,135	+0.23%	400	97億7403万	-0.79%
08/21	2,143	2,143	2,130	2,130	0%	1,300	97億5114万	-1.3%
08/20	2,132	2,132	2,129	2,130	0%	1,200	97億5114万	-1.57%
08/19	2,130	2,130	2,123	2,130	+0.28%	1,400	97億5114万	-1.84%
08/18	（IR情報）11:00 2027年３月期第１四半期決算説明「ログミーFinance書き起こし」公開のお知らせ
08/18	2,144	2,144	2,124	2,124	-0.33%	1,400	97億2367万	-2.39%
08/17	2,129	2,132	2,121	2,131	+0.38%	900	97億5571万	-2.38%
08/14	2,132	2,132	2,123	2,123	-0.42%	300	97億1909万	-3.02%
08/13	2,134	2,140	2,132	2,132	+0.9%	1,100	97億6029万	-2.78%
08/12	2,129	2,129	2,110	2,113	+0.09%	1,700	96億7331万	-3.87%
08/10	2,110	2,111	2,102	2,111	+0.52%	1,500	96億6415万	-4.31%
08/07	2,111	2,111	2,100	2,100	+0.62%	600	96億1380万	-5.02%
08/06	（IR情報）11:00 2027年3月期第1四半期決算説明資料
08/06	2,088	2,123	2,080	2,087	-0.24%	1,500	95億5428万	-5.82%
08/05	2,120	2,120	2,084	2,092	-0.52%	2,300	95億7717万	-5.85%
08/04	2,110	2,110	2,080	2,103	-0.33%	2,400	96億2753万	-5.57%
08/03	2,115	2,115	2,108	2,110	-0.19%	1,800	96億5958万	-5.42%
07/31	2,116	2,154	2,114	2,114	-0.05%	1,200	96億7789万	-5.37%
07/30	2,136	2,136	2,115	2,115	+0.05%	200	96億8247万	-5.45%
07/29	2,139	2,163	2,100	2,114	-0.8%	5,100	96億7789万	-5.67%
07/28	2,168	2,168	2,131	2,131	-1.8%	2,000	97億5571万	-5.04%
07/27	（IR情報）12:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/27	2,300	2,305	2,160	2,170	-4.74%	6,700	99億3426万	-3.43%
07/24	2,350	2,350	2,278	2,278	-1.04%	2,300	104億2868万	+1.33%
07/23	2,338	2,338	2,302	2,302	-0.52%	2,500	105億3855万	+2.63%
07/22	2,330	2,330	2,290	2,314	+1.36%	2,600	105億9349万	+3.49%
07/21	2,288	2,301	2,279	2,283	+2.01%	2,400	104億5157万	+2.38%
07/17	2,265	2,265	2,238	2,238	-1.89%	700	102億4556万	+0.54%
07/16	2,280	2,295	2,271	2,281	+0.04%	1,900	104億4241万	+2.52%
07/15	2,280	2,338	2,251	2,280	+0.48%	1,700	104億3784万	+2.56%
07/14	2,280	2,280	2,269	2,269	-0.57%	500	103億8748万	+2.21%
07/13	2,330	2,330	2,282	2,282	-0.78%	1,800	104億4699万	+2.93%
07/10	2,297	2,300	2,277	2,300	+0.7%	2,700	105億2940万	+3.88%
07/09	2,265	2,285	2,260	2,284	+3.12%	2,000	104億5615万	+3.49%
07/07	2,284	2,284	2,215	2,215	-2.42%	1,600	101億4027万	+0.5%
07/06	2,261	2,289	2,261	2,270	-1.18%	700	103億9206万	+3.09%
07/03	2,295	2,297	2,238	2,297	+2.13%	3,000	105億1566万	+4.41%
07/02	2,284	2,284	2,235	2,249	+0.67%	4,900	102億9592万	+2.32%
07/01	2,235	2,235	2,225	2,234	+0.4%	2,800	102億2725万	+1.96%
06/30	2,229	2,229	2,192	2,225	-0.18%	700	101億8605万	+1.78%
06/29	2,191	2,235	2,185	2,229	+1.73%	1,200	102億436万	+2.2%
06/26	2,229	2,229	2,191	2,191	+0.27%	600	100億3039万	+0.69%
06/25	2,230	2,230	2,181	2,185	-0.68%	900	100億293万	+0.51%
06/24	2,200	2,200	2,200	2,200	-0.45%	200	100億7160万	+1.34%
06/23	（IR情報）15:30 代表取締役の異動に関するお知らせ
06/23	（IR情報）15:30 役員人事等に関するお知らせ
06/23	2,198	2,210	2,180	2,210	+0.91%	2,100	101億1738万	+1.89%
06/22	2,196	2,197	2,180	2,190	-0.23%	1,500	100億2582万	+1.11%
06/19	2,209	2,209	2,195	2,195	-0.18%	1,300	100億4871万	+1.43%
06/18	2,170	2,202	2,152	2,199	+2.37%	1,500	100億6702万	+1.66%
06/17	2,148	2,148	2,148	2,148	+0.94%	100	98億3354万	-0.65%
06/16	2,170	2,171	2,081	2,128	-1.71%	14,900	97億4198万	-1.57%
06/15	2,185	2,185	2,165	2,165	-0.69%	600	99億1137万	+0.09%
06/12	2,180	2,180	2,180	2,180	-2.24%	100	99億8004万	+0.79%
06/11	2,230	2,230	2,210	2,230	+0.81%	1,100	102億894万	+3.19%
06/10	2,218	2,225	2,207	2,212	-0.14%	1,200	101億2653万	+2.6%
06/09	2,227	2,227	2,208	2,215	+0.82%	1,400	101億4027万	+2.88%
06/08	2,156	2,200	2,156	2,197	+0.09%	500	100億5786万	+2.28%
06/05	2,144	2,210	2,144	2,195	+2.43%	900	100億4871万	+2.33%
06/04	2,151	2,170	2,143	2,143	-2.46%	1,000	98億1065万	+0.05%
06/03	2,197	2,197	2,151	2,197	+1.62%	1,100	100億5786万	+2.52%
06/02	2,224	2,224	2,150	2,162	-2.39%	1,200	98億9763万	+0.98%
06/01	2,263	2,263	2,181	2,215	-2.12%	3,700	101億4027万	+3.46%
05/29	2,073	2,263	2,073	2,263	+9.17%	15,400	103億6001万	+5.75%
05/28	2,080	2,081	2,073	2,073	-1.43%	1,400	94億9019万	-2.95%
05/27	2,104	2,104	2,103	2,103	-0.05%	300	96億2753万	-1.68%
05/26	2,103	2,105	2,103	2,104	-0.28%	1,000	96億3211万	-1.77%
05/25	（IR情報）13:00 2026年３月期決算説明「ログミーFinance書き起こし」公開のお知らせ
05/25	（IR情報）11:00 2026年3月期決算説明資料
05/25	2,130	2,130	2,110	2,110	-0.94%	1,600	96億5958万	-1.59%
05/22	2,109	2,130	2,108	2,130	+0.38%	1,500	97億5114万	-0.75%
05/21	2,160	2,160	2,122	2,122	-0.42%	1,800	97億1451万	-1.21%
05/20	2,140	2,140	2,130	2,131	-0.23%	1,300	97億5571万	-0.88%
05/19	（IR情報）15:30 （訂正）2026年５月13日に公表したＰＲ情報の一部訂正について
05/19	2,160	2,160	2,136	2,136	-0.33%	2,400	97億7860万	-0.7%
05/18	（IR情報）15:30 剰余金の配当(期末配当)に関するお知らせ
05/18	2,175	2,175	2,137	2,143	-1.24%	1,600	98億1065万	-0.42%
05/15	2,154	2,170	2,154	2,170	+0.18%	700	99億3426万	+0.88%
05/14	2,150	2,166	2,122	2,166	+0.37%	300	99億1594万	+0.7%
05/13	（IR情報）17:00 株式会社アクアムと資本業務提携
05/13	2,166	2,166	2,157	2,158	-0.05%	1,300	98億7932万	+0.37%
05/12	2,149	2,160	2,147	2,159	+0.47%	1,500	98億8390万	+0.51%
05/11	2,132	2,149	2,132	2,149	+0.8%	1,400	98億3812万	+0.05%
05/08	2,150	2,150	2,131	2,132	+0.52%	2,700	97億6029万	-0.7%
05/07	（IR情報）12:00 2026年3月期決算短信〔日本基準〕(連結)
05/07	2,127	2,130	2,101	2,121	-0.05%	3,800	97億993万	-1.21%
05/01	2,113	2,122	2,104	2,122	+0.95%	1,500	97億1451万	-1.26%
04/30	2,101	2,104	2,100	2,102	-0.38%	1,400	96億2295万	-2.28%
04/28	2,109	2,111	2,109	2,110	-0.89%	2,300	96億5958万	-2%
04/27	2,160	2,160	2,129	2,129	-1.48%	1,100	97億4656万	-1.21%
04/24	2,170	2,170	2,160	2,161	+0.32%	500	98億9305万	+0.19%
04/23	2,175	2,175	2,154	2,154	-0.74%	1,400	98億6101万	-0.19%
04/22	2,171	2,171	2,160	2,170	0%	1,400	99億3426万	+0.51%
04/21	2,170	2,170	2,170	2,170	0%	1,100	99億3426万	+0.46%
04/20	2,161	2,170	2,155	2,170	+0.42%	1,800	99億3426万	+0.46%
04/17	2,163	2,165	2,161	2,161	0%	900	98億9305万	+0.05%
04/16	2,170	2,170	2,161	2,161	0%	700	98億9305万	+0.05%

SANEI（6230）のイベントチャート

2026/04/16～2026/09/11

イベント情報＆株価推移

開示資料

決算

株式

チャート