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
10/02	2,245	2,245	2,215	2,215	-0.05%	1,000	-	-1.2%
10/01	2,229	2,235	2,216	2,216	+0.05%	1,100	-	-1.2%
09/30	2,212	2,221	2,212	2,215	-0.63%	1,900	-	-1.29%
09/29	2,217	2,229	2,217	2,229	-1.11%	400	-	-0.67%
09/28	2,293	2,293	2,243	2,254	-0.09%	2,000	-	+0.45%
09/25	2,247	2,256	2,233	2,256	+0.4%	1,100	-	+0.62%
09/24	2,268	2,268	2,242	2,247	+0.13%	1,600	-	+0.22%
09/18	2,241	2,267	2,240	2,244	-1.36%	1,600	-	+0.13%
09/17	2,275	2,275	2,275	2,275	0%	100	-	+1.56%
09/16	2,274	2,275	2,274	2,275	-0.18%	700	-	+1.65%
09/15	2,267	2,279	2,240	2,279	-0.78%	2,700	-	+1.83%
09/14	2,226	2,298	2,226	2,297	+3.19%	2,000	-	+2.68%
09/11	2,240	2,240	2,226	2,226	-0.8%	500	-	-0.58%
09/10	2,242	2,244	2,224	2,244	+0.49%	3,000	-	+0.04%
09/09	2,230	2,247	2,230	2,233	+0.13%	1,100	-	-0.67%
09/08	2,225	2,240	2,225	2,230	+0.04%	600	-	-1.02%
09/07	2,239	2,246	2,229	2,229	+0.04%	900	-	-1.2%
09/04	2,228	2,229	2,228	2,228	0%	500	-	-1.42%
09/03	2,226	2,248	2,215	2,228	+0.09%	2,800	-	-1.55%
09/02	2,238	2,238	2,218	2,226	-0.4%	3,000	-	-1.77%
09/01	2,250	2,265	2,235	2,235	-0.53%	2,200	-	-1.54%
08/31	2,250	2,270	2,247	2,247	-0.35%	1,500	-	-1.19%
08/28	2,266	2,270	2,227	2,255	+0.62%	3,200	-	-1.01%
08/27	2,231	2,260	2,224	2,241	+0.49%	2,000	-	-1.75%
08/26	2,230	2,240	2,230	2,230	0%	500	-	-2.36%
08/25	2,241	2,241	2,226	2,230	-0.62%	600	-	-2.49%
08/24	2,245	2,245	2,221	2,244	+1.04%	1,900	-	-2.05%
08/21	2,214	2,221	2,210	2,221	0%	1,700	-	-3.22%
08/20	2,237	2,240	2,221	2,221	+0.36%	1,400	-	-3.43%
08/19	2,244	2,244	2,213	2,213	-1.6%	900	-	-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	-	-2.64%
08/17	2,239	2,250	2,220	2,226	+0.27%	2,400	-	-3.84%
08/14	2,235	2,235	2,199	2,220	-0.67%	6,700	-	-4.48%
08/13	2,243	2,245	2,222	2,235	-0.71%	2,800	-	-4.2%
08/12	2,270	2,291	2,251	2,251	-0.92%	2,800	-	-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	-	-3.2%
08/07	2,331	2,340	2,330	2,335	+0.39%	1,800	-	-0.72%
08/06	2,379	2,379	2,326	2,326	-2.39%	2,600	-	-1.19%
08/05	2,331	2,396	2,331	2,383	+1.45%	4,700	-	+1.19%
08/04	2,325	2,349	2,308	2,349	+1.86%	1,600	-	-0.17%
08/03	2,338	2,338	2,306	2,306	-0.69%	1,700	-	-1.96%
07/31	2,312	2,356	2,312	2,322	+0.48%	1,700	-	-1.4%
07/30	2,335	2,335	2,302	2,311	-0.13%	1,000	-	-1.83%
07/29	2,315	2,315	2,314	2,314	-0.13%	200	-	-1.66%
07/28	2,365	2,368	2,316	2,317	-0.56%	6,800	-	-1.53%
07/27	2,322	2,340	2,317	2,330	-0.55%	3,000	-	-0.98%
07/24	2,349	2,349	2,335	2,343	+0.51%	1,000	-	-0.38%
07/23	2,323	2,365	2,319	2,331	+0.56%	1,300	-	-0.89%
07/22	2,333	2,333	2,311	2,318	+0.26%	1,200	-	-1.4%
07/21	2,307	2,336	2,307	2,312	-0.52%	1,900	-	-1.66%
07/17	2,321	2,330	2,301	2,324	-1.11%	2,000	-	-1.15%
07/16	2,350	2,350	2,350	2,350	0%	100	-	-0.04%
07/15	2,364	2,364	2,350	2,350	+0.43%	1,000	-	-0.13%
07/14	2,340	2,340	2,320	2,340	0%	600	-	-0.68%
07/13	2,353	2,410	2,332	2,340	-1.18%	1,900	-	-0.81%
07/10	2,401	2,406	2,285	2,368	-3.35%	16,600	-	+0.3%
07/09	2,464	2,480	2,445	2,450	-0.28%	5,000	-	+3.86%
07/08	2,408	2,460	2,408	2,457	+1.74%	2,500	-	+4.42%
07/07	2,419	2,421	2,415	2,415	+0.17%	1,400	-	+2.85%
07/06	2,406	2,420	2,406	2,411	+0.37%	1,200	-	+2.81%
07/03	2,370	2,402	2,367	2,402	+1.35%	1,600	-	+2.65%
07/02	2,395	2,400	2,370	2,370	0%	1,900	-	+1.5%
07/01	2,347	2,380	2,347	2,370	+1.94%	1,000	-	+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	-	-0.17%
06/29	2,322	2,368	2,322	2,332	-1.56%	1,500	-	+0.21%
06/26	2,415	2,415	2,311	2,369	+3%	7,900	-	+1.94%
06/25	2,318	2,318	2,282	2,300	+0.04%	1,600	-	-0.9%
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	（IR情報）15:30 2026年3月期決算説明資料
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	2,255	2,299	2,255	2,299	-0.04%	1,000	-	-0.95%
06/23	2,319	2,319	2,300	2,300	-0.82%	200	-	-0.9%
06/22	2,310	2,320	2,271	2,319	+0.17%	2,200	-	-0.17%
06/19	2,300	2,319	2,292	2,315	-0.43%	800	-	-0.43%
06/18	2,298	2,325	2,298	2,325	+0.96%	800	-	-0.13%
06/17	2,306	2,306	2,285	2,303	-0.99%	1,100	-	-1.29%
06/16	2,309	2,326	2,300	2,326	+0.04%	1,900	-	-0.47%
06/15	2,316	2,325	2,303	2,325	+0.61%	1,000	-	-0.68%
06/12	2,400	2,400	2,311	2,311	-3.71%	1,700	-	-1.49%
06/11	2,418	2,420	2,380	2,400	-0.79%	1,100	-	+2.04%
06/10	2,412	2,419	2,383	2,419	0%	5,900	-	+2.72%
06/09	2,404	2,419	2,370	2,419	+1.17%	1,600	-	+2.67%
06/08	2,321	2,420	2,320	2,391	+3.02%	2,300	-	+1.49%
06/05	2,331	2,332	2,317	2,321	+0.35%	500	-	-1.53%
06/04	2,329	2,330	2,313	2,313	-0.73%	1,100	-	-2.03%
06/03	2,340	2,344	2,330	2,330	-0.43%	600	-	-1.44%
06/02	2,271	2,357	2,242	2,340	+3.04%	3,500	-	-1.18%
06/01	2,285	2,285	2,271	2,271	-0.57%	1,200	-	-4.22%
05/29	2,309	2,309	2,284	2,284	-1.17%	1,100	-	-3.91%
05/28	2,370	2,370	2,311	2,311	+1.81%	2,100	-	-2.98%
05/27	2,271	2,271	2,251	2,270	-0.18%	1,000	-	-4.94%
05/26	2,249	2,274	2,246	2,274	+0.18%	1,400	-	-5.01%
05/25	2,281	2,281	2,246	2,270	-1.26%	2,500	-	-5.46%
05/22	2,298	2,333	2,290	2,299	+0.35%	1,200	-	-4.61%
05/21	2,300	2,301	2,285	2,291	-0.43%	1,400	-	-5.25%
05/20	2,326	2,326	2,301	2,301	-1.75%	1,000	-	-5.15%
05/19	2,334	2,366	2,330	2,342	-1.64%	2,000	-	-3.74%
05/18	2,390	2,390	2,342	2,381	-0.46%	2,200	-	-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	-	-2.01%
05/14	2,412	2,441	2,411	2,441	+1.2%	600	-	0%
05/13	2,427	2,428	2,412	2,412	-0.62%	500	-	-1.15%
05/12	2,464	2,464	2,427	2,427	-0.12%	800	-	-0.61%
05/11	2,466	2,466	2,430	2,430	-1.98%	4,100	-	-0.49%

KVK（6484）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート