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
08/21	2,214	2,221	2,210	2,221	0%	1,700	184億8355万	-3.22%
08/20	2,237	2,240	2,221	2,221	+0.36%	1,400	184億8355万	-3.43%
08/19	2,244	2,244	2,213	2,213	-1.6%	900	184億1697万	-3.99%
08/18	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
08/18	2,244	2,249	2,235	2,249	+1.03%	1,600	187億1657万	-2.64%
08/17	2,239	2,250	2,220	2,226	+0.27%	2,400	185億2516万	-3.84%
08/14	2,235	2,235	2,199	2,220	-0.67%	6,700	184億7523万	-4.48%
08/13	2,243	2,245	2,222	2,235	-0.71%	2,800	186億6万	-4.2%
08/12	2,270	2,291	2,251	2,251	-0.92%	2,800	187億3322万	-3.84%
08/10	（IR情報）11:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/10	2,359	2,550	2,200	2,272	-2.7%	30,200	189億798万	-3.2%
08/07	2,331	2,340	2,330	2,335	+0.39%	1,800	194億3228万	-0.72%
08/06	2,379	2,379	2,326	2,326	-2.39%	2,600	193億5738万	-1.19%
08/05	2,331	2,396	2,331	2,383	+1.45%	4,700	198億3175万	+1.19%
08/04	2,325	2,349	2,308	2,349	+1.86%	1,600	195億4879万	-0.17%
08/03	2,338	2,338	2,306	2,306	-0.69%	1,700	191億9094万	-1.96%
07/31	2,312	2,356	2,312	2,322	+0.48%	1,700	193億2409万	-1.4%
07/30	2,335	2,335	2,302	2,311	-0.13%	1,000	192億3255万	-1.83%
07/29	2,315	2,315	2,314	2,314	-0.13%	200	192億5751万	-1.66%
07/28	2,365	2,368	2,316	2,317	-0.56%	6,800	192億8248万	-1.53%
07/27	2,322	2,340	2,317	2,330	-0.55%	3,000	193億9067万	-0.98%
07/24	2,349	2,349	2,335	2,343	+0.51%	1,000	194億9886万	-0.38%
07/23	2,323	2,365	2,319	2,331	+0.56%	1,300	193億9899万	-0.89%
07/22	2,333	2,333	2,311	2,318	+0.26%	1,200	192億9080万	-1.4%
07/21	2,307	2,336	2,307	2,312	-0.52%	1,900	192億4087万	-1.66%
07/17	2,321	2,330	2,301	2,324	-1.11%	2,000	193億4074万	-1.15%
07/16	2,350	2,350	2,350	2,350	0%	100	195億5711万	-0.04%
07/15	2,364	2,364	2,350	2,350	+0.43%	1,000	195億5711万	-0.13%
07/14	2,340	2,340	2,320	2,340	0%	600	194億7389万	-0.68%
07/13	2,353	2,410	2,332	2,340	-1.18%	1,900	194億7389万	-0.81%
07/10	2,401	2,406	2,285	2,368	-3.35%	16,600	197億691万	+0.3%
07/09	2,464	2,480	2,445	2,450	-0.28%	5,000	203億8933万	+3.86%
07/08	2,408	2,460	2,408	2,457	+1.74%	2,500	204億4759万	+4.42%
07/07	2,419	2,421	2,415	2,415	+0.17%	1,400	200億9805万	+2.85%
07/06	2,406	2,420	2,406	2,411	+0.37%	1,200	200億6477万	+2.81%
07/03	2,370	2,402	2,367	2,402	+1.35%	1,600	199億8987万	+2.65%
07/02	2,395	2,400	2,370	2,370	0%	1,900	197億2356万	+1.5%
07/01	2,347	2,380	2,347	2,370	+1.94%	1,000	197億2356万	+1.59%
06/30	（IR情報）15:30 決算説明「ログミーFinance書き起こし」公開のお知らせ
06/30	2,349	2,349	2,325	2,325	-0.3%	700	193億4906万	-0.17%
06/29	2,322	2,368	2,322	2,332	-1.56%	1,500	194億731万	+0.21%
06/26	2,415	2,415	2,311	2,369	+3%	7,900	197億1523万	+1.94%
06/25	2,318	2,318	2,282	2,300	+0.04%	1,600	191億4100万	-0.9%
06/24	（IR情報）15:30 2027年3月期～2029年3月期中期経営計画
06/24	（IR情報）15:30 2026年3月期決算説明資料
06/24	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/24	2,255	2,299	2,255	2,299	-0.04%	1,000	191億3268万	-0.95%
06/23	2,319	2,319	2,300	2,300	-0.82%	200	191億4100万	-0.9%
06/22	2,310	2,320	2,271	2,319	+0.17%	2,200	192億9913万	-0.17%
06/19	2,300	2,319	2,292	2,315	-0.43%	800	192億6584万	-0.43%
06/18	2,298	2,325	2,298	2,325	+0.96%	800	193億4906万	-0.13%
06/17	2,306	2,306	2,285	2,303	-0.99%	1,100	191億6597万	-1.29%
06/16	2,309	2,326	2,300	2,326	+0.04%	1,900	193億5738万	-0.47%
06/15	2,316	2,325	2,303	2,325	+0.61%	1,000	193億4906万	-0.68%
06/12	2,400	2,400	2,311	2,311	-3.71%	1,700	192億3255万	-1.49%
06/11	2,418	2,420	2,380	2,400	-0.79%	1,100	199億7322万	+2.04%
06/10	2,412	2,419	2,383	2,419	0%	5,900	201億3134万	+2.72%
06/09	2,404	2,419	2,370	2,419	+1.17%	1,600	201億3134万	+2.67%
06/08	2,321	2,420	2,320	2,391	+3.02%	2,300	198億9832万	+1.49%
06/05	2,331	2,332	2,317	2,321	+0.35%	500	193億1577万	-1.53%
06/04	2,329	2,330	2,313	2,313	-0.73%	1,100	192億4919万	-2.03%
06/03	2,340	2,344	2,330	2,330	-0.43%	600	193億9067万	-1.44%
06/02	2,271	2,357	2,242	2,340	+3.04%	3,500	194億7389万	-1.18%
06/01	2,285	2,285	2,271	2,271	-0.57%	1,200	188億9966万	-4.22%
05/29	2,309	2,309	2,284	2,284	-1.17%	1,100	190億785万	-3.91%
05/28	2,370	2,370	2,311	2,311	+1.81%	2,100	192億3255万	-2.98%
05/27	2,271	2,271	2,251	2,270	-0.18%	1,000	188億9134万	-4.94%
05/26	2,249	2,274	2,246	2,274	+0.18%	1,400	189億2463万	-5.01%
05/25	2,281	2,281	2,246	2,270	-1.26%	2,500	188億9134万	-5.46%
05/22	2,298	2,333	2,290	2,299	+0.35%	1,200	191億3268万	-4.61%
05/21	2,300	2,301	2,285	2,291	-0.43%	1,400	190億6610万	-5.25%
05/20	2,326	2,326	2,301	2,301	-1.75%	1,000	191億4933万	-5.15%
05/19	2,334	2,366	2,330	2,342	-1.64%	2,000	194億9054万	-3.74%
05/18	2,390	2,390	2,342	2,381	-0.46%	2,200	198億1510万	-2.34%
05/15	（IR情報）11:30 2026年3月期決算短信〔日本基準〕(連結)
05/15	2,434	2,434	2,392	2,392	-2.01%	1,000	199億664万	-2.01%
05/14	2,412	2,441	2,411	2,441	+1.2%	600	203億1443万	0%
05/13	2,427	2,428	2,412	2,412	-0.62%	500	200億7309万	-1.15%
05/12	2,464	2,464	2,427	2,427	-0.12%	800	201億9792万	-0.61%
05/11	2,466	2,466	2,430	2,430	-1.98%	4,100	202億2289万	-0.49%
05/08	2,465	2,480	2,460	2,479	+0.49%	1,500	206億3067万	+1.47%
05/07	2,477	2,477	2,463	2,467	+0.73%	1,500	205億3081万	+0.9%
05/01	2,439	2,449	2,439	2,449	+0.99%	500	203億8101万	+0.08%
04/30	2,433	2,436	2,425	2,425	+0.41%	700	201億8128万	-0.98%
04/28	2,437	2,437	2,415	2,415	+0.37%	1,800	200億9805万	-1.51%
04/27	（IR情報）11:30 役員の異動に関するお知らせ
04/27	2,397	2,406	2,397	2,406	+0.42%	400	200億2316万	-1.96%
04/24	2,430	2,430	2,396	2,396	-1.03%	1,000	199億3993万	-2.56%
04/23	2,420	2,431	2,420	2,421	+0.04%	1,000	201億4799万	-1.78%
04/22	2,464	2,464	2,420	2,420	+0.08%	700	201億3967万	-1.98%
04/20	2,422	2,422	2,418	2,418	0%	300	201億2302万	-2.22%
04/17	2,417	2,418	2,417	2,418	-1.19%	500	201億2302万	-2.5%
04/16	2,416	2,457	2,416	2,447	+0.58%	700	203億6436万	-1.61%
04/15	2,427	2,460	2,427	2,433	-0.69%	1,200	202億4785万	-2.33%
04/14	2,494	2,494	2,450	2,450	-1.72%	700	203億8933万	-1.76%
04/13	2,493	2,493	2,493	2,493	+0.28%	100	207億4718万	-0.12%
04/10	2,493	2,493	2,486	2,486	-0.32%	2,300	206億8893万	-0.44%
04/09	2,497	2,497	2,466	2,494	+0.04%	800	207億5551万	-0.16%
04/08	2,488	2,497	2,485	2,493	+1.34%	600	207億4718万	-0.2%
04/07	2,449	2,460	2,449	2,460	+0.74%	1,400	204億7255万	-1.6%
04/06	2,402	2,442	2,402	2,442	+1.67%	2,800	203億2275万	-2.44%
04/03	2,406	2,432	2,394	2,402	-0.29%	1,500	199億8987万	-4.23%
04/02	2,483	2,483	2,400	2,409	-2.39%	2,400	200億4812万	-4.18%
04/01	2,428	2,468	2,428	2,468	+1.65%	200	205億3913万	-2.02%
03/31	2,481	2,481	2,421	2,428	-1.34%	1,800	202億624万	-3.77%
03/30	2,463	2,515	2,461	2,461	-2.84%	1,400	204億8088万	-2.65%
03/27	2,538	2,538	2,501	2,533	+1.32%	3,800	210億8007万	-0.08%
03/26	2,497	2,500	2,495	2,500	+0.04%	700	208億544万	-1.34%

KVK（6484）のイベントチャート

2026/03/26～2026/08/21

イベント情報＆株価推移

開示資料

決算

株式

チャート