イベントチャート

2025/10/07～2026/03/06

イベント情報＆株価推移

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
03/06	2,519	2,519	2,506	2,510	-0.4%	300	208億8866万	-0.32%
03/05	2,520	2,525	2,520	2,520	+0.6%	1,000	209億7188万	+0.08%
03/04	2,503	2,510	2,502	2,505	-1.49%	1,300	208億4705万	-0.44%
03/03	2,547	2,547	2,514	2,543	+0.32%	1,300	211億6329万	+1.15%
03/02	2,515	2,548	2,515	2,535	-0.59%	2,000	210億9672万	+0.88%
02/27	2,594	2,594	2,550	2,550	-0.08%	2,800	212億2155万	+1.47%
02/26	2,516	2,552	2,502	2,552	+0.08%	5,700	212億3819万	+1.51%
02/25	2,555	2,579	2,550	2,550	0%	1,700	212億2155万	+1.27%
02/24	2,540	2,557	2,530	2,550	-0.78%	1,600	212億2155万	+1.11%
02/20	2,600	2,600	2,550	2,570	-1.72%	1,700	213億8799万	+1.74%
02/19	2,520	2,619	2,520	2,615	+4.18%	8,800	217億6249万	+3.4%
02/18	2,515	2,520	2,510	2,510	+0.4%	1,100	208億8866万	-0.83%
02/17	2,510	2,528	2,500	2,500	-1.22%	2,400	208億544万	-1.42%
02/16	2,513	2,531	2,500	2,531	-0.28%	2,700	210億6343万	-0.51%
02/13	（IR情報）11:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	2,536	2,543	2,516	2,538	+0.08%	1,200	211億2168万	-0.28%
02/12	2,610	2,610	2,530	2,536	-1.93%	3,500	211億504万	-0.39%
02/10	2,535	2,586	2,530	2,586	+1.97%	5,500	215億2115万	+1.53%
02/09	2,542	2,542	2,497	2,536	+1.72%	2,100	211億504万	-0.28%
02/06	2,460	2,494	2,460	2,493	+1.34%	1,200	207億4718万	-1.77%
02/05	2,460	2,468	2,459	2,460	+0.04%	1,300	204億7255万	-2.92%
02/04	2,449	2,459	2,448	2,459	+0.41%	900	204億6423万	-2.88%
02/03	2,447	2,450	2,444	2,449	+0.25%	3,200	203億8101万	-3.05%
02/02	2,433	2,443	2,430	2,443	-0.24%	2,100	203億3108万	-3.09%
01/30	2,458	2,464	2,447	2,449	-0.33%	1,800	203億8101万	-2.62%
01/29	2,451	2,457	2,451	2,457	-1.76%	600	204億4759万	-2.03%
01/28	2,500	2,551	2,500	2,501	+0.93%	3,200	208億1376万	-0.08%
01/27	2,459	2,478	2,456	2,478	+0.94%	900	206億2235万	-0.68%
01/26	2,520	2,520	2,455	2,455	-2.96%	1,900	204億3094万	-1.33%
01/23	2,523	2,530	2,500	2,530	+0.28%	2,200	210億5511万	+1.98%
01/22	2,586	2,586	2,523	2,523	-2.44%	1,000	209億9685万	+2.1%
01/21	2,589	2,600	2,578	2,586	-2.01%	700	215億2115万	+5.04%
01/20	2,635	2,640	2,592	2,639	-0.9%	1,500	219億6222万	+7.67%
01/19	2,655	2,663	2,594	2,663	+0.6%	2,200	221億6196万	+9.23%
01/16	2,662	2,662	2,609	2,647	-0.04%	3,900	220億2880万	+9.24%
01/15	2,633	2,648	2,604	2,648	-0.45%	2,900	220億3712万	+9.92%
01/14	2,697	2,697	2,660	2,660	+0.8%	2,700	221億3699万	+11.16%
01/13	2,737	2,774	2,630	2,639	-1.79%	13,500	219億6222万	+11.02%
01/09	2,599	2,688	2,595	2,687	+5%	4,600	223億6169万	+13.81%
01/08	2,565	2,581	2,550	2,559	-0.27%	3,600	212億9645万	+9.13%
01/07	2,530	2,610	2,522	2,566	+0.31%	4,500	213億5470万	+9.99%
01/06	2,486	2,558	2,451	2,558	+2.32%	7,200	212億8813万	+10.21%
01/05	2,418	2,500	2,406	2,500	+4.17%	4,800	208億544万	+8.32%
2025
12/30	2,388	2,406	2,388	2,400	+0.5%	900	199億7322万	+4.48%
12/29	2,415	2,415	2,378	2,388	-1.12%	1,100	198億7336万	+4.23%
12/26	2,318	2,415	2,315	2,415	+4.36%	6,800	200億9805万	+5.64%
12/25	2,309	2,320	2,305	2,314	+0.22%	2,300	192億5751万	+1.49%
12/24	2,300	2,309	2,295	2,309	+0.39%	1,200	192億1590万	+1.32%
12/23	2,295	2,302	2,285	2,300	+0.44%	2,000	191億4100万	+0.97%
12/22	2,308	2,308	2,281	2,290	-0.78%	4,800	190億5778万	+0.53%
12/19	2,307	2,322	2,307	2,308	+0.04%	1,400	192億758万	+1.32%
12/18	2,298	2,308	2,266	2,307	+0.39%	1,100	191億9926万	+1.32%
12/17	2,298	2,298	2,235	2,298	+0.75%	3,100	191億2436万	+0.92%
12/16	2,280	2,281	2,280	2,281	-0.83%	500	189億8288万	+0.18%
12/15	2,299	2,326	2,271	2,300	0%	3,500	191億4100万	+1.01%
12/12	2,314	2,314	2,271	2,300	+0.39%	3,800	191億4100万	+1.01%
12/11	2,328	2,328	2,281	2,291	-1.42%	5,200	190億6610万	+0.61%
12/10	2,307	2,324	2,286	2,324	+1.62%	4,000	193億4074万	+2.06%
12/09	2,285	2,296	2,272	2,287	+0.09%	2,100	190億3282万	+0.48%
12/08	2,252	2,285	2,240	2,285	+1.47%	2,900	190億1617万	+0.35%
12/05	2,255	2,256	2,240	2,252	-0.18%	3,100	187億4154万	-1.23%
12/04	2,260	2,260	2,229	2,256	-0.27%	3,200	187億7483万	-1.18%
12/03	2,271	2,271	2,259	2,262	-0.04%	1,200	188億2476万	-1.01%
12/02	2,279	2,279	2,263	2,263	+0.09%	1,700	188億3308万	-1.18%
12/01	2,270	2,270	2,261	2,261	-0.4%	800	188億1644万	-1.09%
11/28	2,231	2,280	2,228	2,270	+1.79%	4,300	188億9134万	-0.53%
11/27	2,223	2,233	2,220	2,230	-0.4%	2,200	185億5845万	-2.02%
11/26	2,245	2,245	2,220	2,239	-0.49%	3,400	186億3335万	-1.45%
11/25	2,263	2,263	2,250	2,250	-0.09%	900	187億2490万	-0.79%
11/21	（IR情報）15:00 決算説明「ログミーFinance書き起こし」公開のお知らせ
11/21	2,262	2,262	2,251	2,252	-0.84%	1,300	187億4154万	-0.44%
11/20	2,285	2,285	2,271	2,271	-0.61%	1,400	188億9966万	+0.62%
11/19	2,288	2,289	2,285	2,285	-0.13%	3,200	190億1617万	+1.51%
11/18	2,289	2,290	2,288	2,288	0%	1,400	190億4114万	+1.92%
11/17	2,300	2,300	2,288	2,288	-0.35%	900	190億4114万	+2.19%
11/14	（IR情報）11:30 2026年3月期第2四半期(中間期)決算説明資料
11/14	2,291	2,296	2,291	2,296	+0.22%	1,200	191億772万	+2.82%
11/13	2,289	2,291	2,289	2,291	-0.65%	600	190億6610万	+2.83%
11/12	2,290	2,306	2,286	2,306	+0.7%	1,100	191億9094万	+3.78%
11/11	2,290	2,310	2,289	2,290	-0.09%	1,900	190億5778万	+3.39%
11/10	2,289	2,292	2,288	2,292	-0.04%	3,000	190億7443万	+3.76%
11/07	2,313	2,313	2,293	2,293	-0.74%	2,900	190億8275万	+4.13%
11/06	2,296	2,310	2,296	2,310	+0.79%	1,500	192億2423万	+5.1%
11/05	2,347	2,347	2,288	2,292	-0.35%	5,700	190億7443万	+4.61%
11/04	2,282	2,317	2,271	2,300	+0.26%	3,400	191億4100万	+5.31%
10/31	2,332	2,332	2,291	2,294	-3.21%	2,000	190億9107万	+5.33%
10/30	2,300	2,370	2,287	2,370	+2.29%	4,800	197億2356万	+9.07%
10/29	2,262	2,317	2,260	2,317	+0.3%	3,300	192億8248万	+7.07%
10/28	2,345	2,394	2,255	2,310	-3.79%	11,900	192億2423万	+7.04%
10/27	（IR情報）11:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/27	（IR情報）11:30 2026年3月期第2四半期(中間期)連結業績予想と実績との差異に関するお知らせ
10/27	2,363	2,474	2,328	2,401	+11%	30,800	199億8154万	+11.62%
10/24	2,150	2,165	2,125	2,163	+1.07%	3,700	180億87万	+1.03%
10/23	2,124	2,147	2,124	2,140	+0.75%	900	178億946万	0%
10/22	2,120	2,138	2,120	2,124	-0.93%	2,200	176億7630万	-0.75%
10/21	2,128	2,144	2,127	2,144	+0.8%	700	178億4274万	+0.09%
10/20	2,122	2,127	2,121	2,127	+0.42%	800	177億127万	-0.7%
10/17	2,125	2,125	2,118	2,118	0%	600	176億2637万	-1.26%
10/16	2,113	2,122	2,113	2,118	-0.47%	1,100	176億2637万	-1.44%
10/15	2,136	2,136	2,107	2,128	+0.19%	1,400	177億959万	-1.07%
10/14	2,127	2,144	2,124	2,124	-0.38%	1,300	176億7630万	-1.39%
10/10	2,135	2,158	2,126	2,132	-1.11%	4,200	177億4288万	-1.11%
10/09	2,155	2,176	2,119	2,156	+0.14%	4,700	179億4261万	-0.05%
10/08	2,163	2,163	2,153	2,153	+0.37%	1,100	179億1764万	-0.23%
10/07	2,150	2,168	2,145	2,145	+0.09%	1,500	178億5107万	-0.6%

6484 KVK

イベントチャート

2025/10/07～2026/03/06

イベント情報＆株価推移

開示資料

決算

株式

チャート