| 2026 |
| 05/27 | 1,143 | 1,150 | 1,136 | 1,148 | -0.17% | 3,700 | 47億9643万 | -1.54% |
| 05/26 | 1,147 | 1,163 | 1,140 | 1,150 | -1.2% | 2,900 | 48億479万 | -1.54% |
| 05/25 | 1,161 | 1,164 | 1,155 | 1,164 | +1.22% | 1,800 | 48億6328万 | -0.43% |
| 05/22 | 1,150 | 1,151 | 1,141 | 1,150 | -0.17% | 1,000 | 48億479万 | -2.04% |
| 05/21 | 1,152 | 1,159 | 1,150 | 1,152 | +0.17% | 2,200 | 48億1314万 | -2.29% |
| 05/20 | 1,153 | 1,159 | 1,150 | 1,150 | -0.35% | 800 | 48億479万 | -2.79% |
| 05/19 | 1,153 | 1,163 | 1,153 | 1,154 | -0.09% | 2,000 | 48億2150万 | -2.86% |
| 05/18 | （IR情報）15:30 投資有価証券取得のお知らせ |
| 05/18 | 1,174 | 1,174 | 1,152 | 1,155 | 0% | 1,700 | 48億2568万 | -3.1% |
| 05/15 | 1,155 | 1,155 | 1,154 | 1,155 | 0% | 700 | 48億2568万 | -3.27% |
| 05/14 | 1,155 | 1,159 | 1,150 | 1,155 | -0.43% | 2,800 | 48億2568万 | -3.51% |
| 05/13 | 1,163 | 1,163 | 1,150 | 1,160 | -0.26% | 5,300 | 48億4657万 | -3.25% |
| 05/12 | 1,162 | 1,163 | 1,156 | 1,163 | +0.09% | 1,900 | 48億5910万 | -3.16% |
| 05/11 | 1,164 | 1,164 | 1,158 | 1,162 | +0.17% | 1,900 | 48億5492万 | -3.41% |
| 05/08 | 1,160 | 1,160 | 1,157 | 1,160 | 0% | 2,400 | 48億4657万 | -3.65% |
| 05/07 | 1,170 | 1,170 | 1,160 | 1,160 | -1.11% | 3,900 | 48億4657万 | -3.73% |
| 05/01 | 1,176 | 1,185 | 1,169 | 1,173 | -0.17% | 4,300 | 49億88万 | -2.82% |
| 04/30 | 1,183 | 1,195 | 1,175 | 1,175 | -0.84% | 2,600 | 49億924万 | -2.73% |
| 04/28 | 1,184 | 1,185 | 1,176 | 1,185 | +0.68% | 2,500 | 49億5102万 | -1.99% |
| 04/27 | （IR情報）15:30 2026年2月期決算説明「ログミーFinance書き起こし」公開のお知らせ |
| 04/27 | 1,180 | 1,180 | 1,175 | 1,177 | -0.17% | 2,900 | 49億1760万 | -2.65% |
| 04/24 | 1,179 | 1,187 | 1,178 | 1,179 | -0.25% | 1,900 | 49億2595万 | -2.4% |
| 04/23 | 1,180 | 1,182 | 1,179 | 1,182 | 0% | 2,900 | 49億3849万 | -2.23% |
| 04/22 | 1,181 | 1,190 | 1,181 | 1,182 | +0.08% | 900 | 49億3849万 | -2.23% |
| 04/21 | （IR情報）19:00 2026年2月期決算説明資料及び新中期経営計画説明資料 |
| 04/21 | 1,180 | 1,185 | 1,180 | 1,181 | +0.08% | 2,700 | 49億3431万 | -2.4% |
| 04/20 | 1,180 | 1,182 | 1,175 | 1,180 | -1.01% | 6,700 | 49億3013万 | -2.56% |
| 04/17 | 1,199 | 1,200 | 1,174 | 1,192 | -0.08% | 5,600 | 49億8027万 | -1.65% |
| 04/16 | 1,192 | 1,204 | 1,192 | 1,193 | +0.08% | 5,000 | 49億8444万 | -1.73% |
| 04/15 | 1,184 | 1,213 | 1,180 | 1,192 | -6.44% | 15,000 | 49億8027万 | -1.89% |
| 04/14 | （IR情報）15:30 取締役候補者の選任に関するお知らせ |
| 04/14 | （IR情報）15:30 2026年2月期決算短信〔日本基準〕(連結) |
| 04/14 | 1,285 | 1,290 | 1,255 | 1,274 | -0.86% | 8,300 | 53億2287万 | +4.77% |
| 04/13 | 1,268 | 1,285 | 1,266 | 1,285 | +1.82% | 4,400 | 53億6883万 | +5.85% |
| 04/10 | 1,255 | 1,262 | 1,228 | 1,262 | +0.24% | 3,200 | 52億7273万 | +4.04% |
| 04/09 | 1,248 | 1,268 | 1,231 | 1,259 | +0.88% | 2,100 | 52億6020万 | +3.79% |
| 04/08 | 1,225 | 1,250 | 1,225 | 1,248 | +1.88% | 2,600 | 52億1424万 | +2.97% |
| 04/07 | 1,225 | 1,225 | 1,205 | 1,225 | +0.99% | 1,800 | 51億1814万 | +1.07% |
| 04/06 | 1,207 | 1,213 | 1,203 | 1,213 | +0.33% | 2,300 | 50億6801万 | 0% |
| 04/03 | 1,213 | 1,213 | 1,209 | 1,209 | -0.33% | 800 | 50億5129万 | -0.49% |
| 04/02 | 1,208 | 1,216 | 1,208 | 1,213 | +0.5% | 2,900 | 50億6801万 | -0.33% |
| 04/01 | 1,200 | 1,213 | 1,200 | 1,207 | +1.34% | 2,500 | 50億4294万 | -1.15% |
| 03/31 | 1,198 | 1,205 | 1,191 | 1,191 | -0.58% | 1,200 | 49億7609万 | -2.85% |
| 03/30 | 1,196 | 1,198 | 1,185 | 1,198 | +0.84% | 2,300 | 50億533万 | -2.76% |
| 03/27 | 1,200 | 1,200 | 1,188 | 1,188 | -1.16% | 2,700 | 49億6355万 | -4.04% |
| 03/26 | 1,203 | 1,203 | 1,202 | 1,202 | -0.08% | 1,100 | 50億2205万 | -3.38% |
| 03/25 | 1,197 | 1,203 | 1,186 | 1,203 | +1.86% | 3,400 | 50億2623万 | -3.61% |
| 03/24 | 1,180 | 1,184 | 1,175 | 1,181 | +0.94% | 1,100 | 49億3431万 | -5.67% |
| 03/23 | 1,186 | 1,189 | 1,170 | 1,170 | -1.68% | 6,000 | 48億6546万 | -7% |
| 03/19 | 1,181 | 1,200 | 1,181 | 1,190 | -0.67% | 2,900 | 49億4863万 | -5.85% |
| 03/18 | 1,202 | 1,202 | 1,195 | 1,198 | +0.25% | 2,800 | 49億8190万 | -5.52% |
| 03/17 | 1,204 | 1,204 | 1,195 | 1,195 | -0.83% | 3,600 | 49億6943万 | -6.05% |
| 03/16 | 1,210 | 1,210 | 1,205 | 1,205 | -0.74% | 1,500 | 50億1101万 | -5.49% |
| 03/13 | 1,221 | 1,226 | 1,214 | 1,214 | -1.14% | 4,900 | 50億4844万 | -5.01% |
| 03/12 | 1,228 | 1,238 | 1,228 | 1,228 | +0.16% | 2,500 | 51億666万 | -4.06% |
| 03/11 | 1,221 | 1,244 | 1,216 | 1,226 | +0.41% | 4,200 | 50億9834万 | -4.29% |
| 03/10 | 1,228 | 1,240 | 1,220 | 1,221 | -0.57% | 3,500 | 50億7755万 | -4.83% |
| 03/09 | 1,236 | 1,243 | 1,220 | 1,228 | -2.46% | 6,600 | 51億666万 | -4.36% |
| 03/06 | 1,254 | 1,272 | 1,244 | 1,259 | +0.88% | 1,900 | 52億3557万 | -2.1% |
| 03/05 | 1,239 | 1,259 | 1,239 | 1,248 | +1.05% | 2,900 | 51億8983万 | -2.95% |
| 03/04 | 1,242 | 1,257 | 1,232 | 1,235 | -0.8% | 4,800 | 51億3577万 | -4.04% |
| 03/03 | 1,265 | 1,288 | 1,245 | 1,245 | -1.43% | 3,100 | 51億7735万 | -3.41% |
| 03/02 | 1,256 | 1,266 | 1,240 | 1,263 | -0.32% | 8,700 | 52億5221万 | -2.09% |
| 02/27 | （IR情報）17:00 執行役員制度の導入に関するお知らせ |
| 02/27 | 1,253 | 1,283 | 1,252 | 1,267 | +1.69% | 5,200 | 52億6884万 | -1.86% |
| 02/26 | 1,257 | 1,268 | 1,235 | 1,246 | -4.52% | 18,700 | 51億8151万 | -3.49% |
| 02/25 | 1,332 | 1,332 | 1,290 | 1,305 | -2.54% | 20,700 | 54億2686万 | +0.85% |
| 02/24 | 1,350 | 1,350 | 1,325 | 1,339 | -0.81% | 13,200 | 55億6825万 | +3.48% |
| 02/20 | 1,345 | 1,355 | 1,330 | 1,350 | +0.07% | 4,000 | 56億1400万 | +4.33% |
| 02/19 | 1,316 | 1,349 | 1,316 | 1,349 | +1.43% | 5,500 | 56億984万 | +4.25% |
| 02/18 | 1,316 | 1,339 | 1,316 | 1,330 | +2.15% | 4,400 | 55億3083万 | +2.86% |
| 02/17 | （IR情報）17:00 当社取締役会の実効性に関する評価結果の概要について |
| 02/17 | （IR情報）17:00 代表取締役の異動(追加)に関するお知らせ |
| 02/17 | （IR情報）17:00 連結子会社の異動(株式譲渡)に関するお知らせ |
| 02/17 | 1,314 | 1,328 | 1,300 | 1,302 | -0.99% | 6,700 | 54億1439万 | +0.85% |
| 02/16 | 1,316 | 1,327 | 1,300 | 1,315 | +0.31% | 9,800 | 54億6845万 | +1.94% |
| 02/13 | 1,329 | 1,335 | 1,311 | 1,311 | -1.35% | 5,700 | 54億5181万 | +1.71% |
| 02/12 | 1,317 | 1,342 | 1,305 | 1,329 | +2.7% | 9,700 | 55億2667万 | +3.18% |
| 02/10 | 1,285 | 1,294 | 1,284 | 1,294 | +0.7% | 5,200 | 53億8112万 | +0.78% |
| 02/09 | 1,281 | 1,286 | 1,280 | 1,285 | +0.39% | 4,900 | 53億4369万 | +0.23% |
| 02/06 | 1,276 | 1,280 | 1,273 | 1,280 | +0.71% | 2,700 | 53億2290万 | -0.16% |
| 02/05 | 1,277 | 1,278 | 1,271 | 1,271 | +0.32% | 2,400 | 52億8547万 | -0.86% |
| 02/04 | 1,271 | 1,278 | 1,265 | 1,267 | -0.31% | 5,600 | 52億6884万 | -1.09% |
| 02/03 | 1,265 | 1,272 | 1,265 | 1,271 | +0.95% | 3,900 | 52億8547万 | -0.63% |
| 02/02 | 1,262 | 1,269 | 1,259 | 1,259 | -0.24% | 5,600 | 52億3557万 | -1.33% |
| 01/30 | （IR情報）15:30 連結子会社の異動(株式譲渡)に関する基本合意書締結のお知らせ |
| 01/30 | 1,255 | 1,269 | 1,254 | 1,262 | +0.16% | 3,100 | 52億4805万 | -1.02% |
| 01/29 | 1,266 | 1,270 | 1,250 | 1,260 | -0.47% | 4,700 | 52億3973万 | -1.1% |
| 01/28 | 1,283 | 1,283 | 1,261 | 1,266 | -0.78% | 6,200 | 52億6468万 | -0.47% |
| 01/27 | 1,290 | 1,292 | 1,276 | 1,276 | -0.55% | 5,500 | 53億627万 | +0.47% |
| 01/26 | 1,287 | 1,294 | 1,282 | 1,283 | +0.39% | 3,800 | 53億3538万 | +1.18% |
| 01/23 | 1,274 | 1,280 | 1,273 | 1,278 | +0.31% | 3,200 | 53億1458万 | +1.03% |
| 01/22 | 1,280 | 1,300 | 1,273 | 1,274 | -0.7% | 6,500 | 52億9795万 | +0.95% |
| 01/21 | 1,290 | 1,290 | 1,272 | 1,283 | -1.23% | 7,100 | 52億5973万 | +1.99% |
| 01/20 | 1,329 | 1,329 | 1,299 | 1,299 | -2.26% | 9,200 | 53億2532万 | +3.51% |
| 01/19 | 1,328 | 1,330 | 1,318 | 1,329 | 0% | 12,400 | 54億4831万 | +6.15% |
| 01/16 | 1,356 | 1,356 | 1,328 | 1,329 | -1.92% | 6,600 | 54億4831万 | +6.49% |
| 01/15 | 1,377 | 1,381 | 1,325 | 1,355 | +2.89% | 15,200 | 55億5490万 | +9.01% |
| 01/14 | （IR情報）15:30 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/14 | 1,285 | 1,317 | 1,280 | 1,317 | +2.57% | 8,700 | 53億9912万 | +6.38% |
| 01/13 | 1,288 | 1,292 | 1,278 | 1,284 | 0% | 6,000 | 52億6383万 | +3.97% |
| 01/09 | 1,277 | 1,285 | 1,277 | 1,284 | +0.78% | 3,300 | 52億6383万 | +4.05% |
| 01/08 | 1,284 | 1,285 | 1,264 | 1,274 | -0.7% | 7,300 | 52億2283万 | +3.33% |
| 01/07 | 1,245 | 1,284 | 1,241 | 1,283 | +3.47% | 6,300 | 52億5973万 | +4.14% |
| 01/06 | 1,257 | 1,288 | 1,240 | 1,240 | -0.72% | 6,400 | 50億8345万 | +0.81% |
| 01/05 | 1,293 | 1,299 | 1,245 | 1,249 | -2.95% | 8,500 | 51億2035万 | +1.54% |
| 2025 |
| 12/30 | 1,275 | 1,290 | 1,261 | 1,287 | +1.02% | 3,500 | 52億7613万 | +4.63% |
| 12/29 | 1,250 | 1,274 | 1,238 | 1,274 | +3.07% | 6,400 | 52億2283万 | +3.75% |
| 12/26 | 1,213 | 1,236 | 1,213 | 1,236 | +2.06% | 8,900 | 50億6705万 | +0.98% |
| 12/25 | 1,234 | 1,234 | 1,211 | 1,211 | -0.08% | 6,800 | 49億6456万 | -0.9% |
| 12/24 | 1,230 | 1,230 | 1,212 | 1,212 | -1.62% | 5,100 | 49億6866万 | -0.66% |
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。
