| 2026 |
| 03/06 | 1,586 | 1,646 | 1,586 | 1,645 | +1.17% | 13,700 | 151億9651万 | +7.8% |
| 03/05 | 1,524 | 1,628 | 1,524 | 1,626 | +8.4% | 36,900 | 150億2098万 | +7.19% |
| 03/04 | 1,511 | 1,520 | 1,488 | 1,500 | -2.72% | 46,500 | 138億5700万 | -0.79% |
| 03/03 | 1,591 | 1,591 | 1,542 | 1,542 | -3.08% | 20,000 | 142億4499万 | +2.05% |
| 03/02 | 1,587 | 1,600 | 1,563 | 1,591 | -0.93% | 16,300 | 146億9765万 | +5.43% |
| 02/27 | 1,597 | 1,607 | 1,563 | 1,606 | +4.29% | 25,200 | 148億3622万 | +6.78% |
| 02/26 | 1,516 | 1,560 | 1,513 | 1,540 | +1.85% | 23,800 | 142億2652万 | +2.46% |
| 02/25 | 1,543 | 1,543 | 1,511 | 1,512 | -0.59% | 8,100 | 139億6785万 | +0.73% |
| 02/24 | 1,518 | 1,537 | 1,509 | 1,521 | +0.2% | 12,200 | 140億5099万 | +1.4% |
| 02/20 | 1,530 | 1,559 | 1,514 | 1,518 | -0.59% | 8,300 | 140億2328万 | +1.2% |
| 02/19 | 1,557 | 1,557 | 1,523 | 1,527 | -1.93% | 13,200 | 141億642万 | +1.87% |
| 02/18 | 1,547 | 1,569 | 1,543 | 1,557 | +1.96% | 17,900 | 143億8356万 | +3.94% |
| 02/17 | 1,547 | 1,547 | 1,513 | 1,527 | +0.46% | 20,500 | 141億642万 | +2.07% |
| 02/16 | 1,569 | 1,569 | 1,509 | 1,520 | -2% | 23,400 | 140億4176万 | +1.6% |
| 02/13 | 1,569 | 1,605 | 1,532 | 1,551 | -1.21% | 52,900 | 143億2813万 | +3.75% |
| 02/12 | 1,529 | 1,575 | 1,529 | 1,570 | +2.68% | 15,700 | 145億366万 | +5.16% |
| 02/10 | 1,500 | 1,550 | 1,500 | 1,529 | +1.73% | 33,500 | 141億2490万 | +2.62% |
| 02/09 | 1,511 | 1,531 | 1,500 | 1,503 | +1.49% | 25,500 | 138億8471万 | +1.01% |
| 02/06 | 1,489 | 1,535 | 1,480 | 1,481 | -0.54% | 16,700 | 136億8147万 | -0.54% |
| 02/05 | 1,472 | 1,510 | 1,472 | 1,489 | -0.93% | 31,400 | 137億5538万 | +0.07% |
| 02/04 | 1,474 | 1,540 | 1,474 | 1,503 | +2.11% | 21,900 | 138億8471万 | +1.08% |
| 02/03 | 1,464 | 1,481 | 1,437 | 1,472 | +2.65% | 19,400 | 135億9833万 | -0.88% |
| 02/02 | 1,448 | 1,474 | 1,432 | 1,434 | +0.35% | 22,500 | 132億4729万 | -3.3% |
| 02/01 | 株式分割 1→2 |
| 01/30 | 1,441 | 1,449 | 1,412 | 1,429 | -1.31% | 17,700 | 132億110万 | -3.71% |
| 01/29 | 1,450 | 1,459 | 1,355 | 1,448 | +0.56% | 14,900 | 133億7662万 | -2.43% |
| 01/28 | 1,481 | 1,481 | 1,416 | 1,440 | -2.9% | 32,600 | 133億272万 | -2.96% |
| 01/27 | 1,485 | 1,498 | 1,470 | 1,483 | +0.1% | 16,600 | 136億9995万 | +0.07% |
| 01/26 | 1,499 | 1,500 | 1,477 | 1,482 | -0.37% | 22,200 | 136億8609万 | +0.17% |
| 01/23 | 1,480 | 1,499 | 1,480 | 1,487 | +0.68% | 7,800 | 137億3690万 | +0.81% |
| 01/22 | 1,565 | 1,578 | 1,462 | 1,477 | -5.62% | 73,400 | 136億4452万 | +0.89% |
| 01/21 | 1,489 | 1,588 | 1,480 | 1,565 | +4.89% | 110,200 | 144億5747万 | +7.71% |
| 01/20 | 1,508 | 1,508 | 1,490 | 1,492 | -0.86% | 8,600 | 137億8309万 | +3.76% |
| 01/19 | 1,500 | 1,508 | 1,493 | 1,505 | +0.33% | 10,800 | 139億319万 | +5.54% |
| 01/16 | 1,515 | 1,515 | 1,497 | 1,500 | +0.03% | 5,800 | 138億5700万 | +6.16% |
| 01/15 | 1,503 | 1,523 | 1,498 | 1,500 | -0.2% | 19,000 | 138億5238万 | +7.03% |
| 01/14 | 1,533 | 1,533 | 1,492 | 1,503 | -0.99% | 18,800 | 138億8009万 | +8.09% |
| 01/13 | 1,540 | 1,540 | 1,503 | 1,518 | 0% | 20,200 | 140億1866万 | +10.12% |
| 01/09 | 1,490 | 1,533 | 1,473 | 1,518 | +1.88% | 19,800 | 140億1866万 | +11.17% |
| 01/08 | 1,498 | 1,498 | 1,477 | 1,490 | -0.87% | 18,200 | 137億6000万 | +10.17% |
| 01/07 | 1,496 | 1,540 | 1,489 | 1,503 | +0.17% | 18,200 | 138億8009万 | +11.96% |
| 01/06 | 1,496 | 1,500 | 1,483 | 1,500 | +0.54% | 21,000 | 138億5700万 | +12.7% |
| 01/05 | 1,525 | 1,540 | 1,491 | 1,492 | -2% | 42,400 | 137億8309万 | +13.2% |
| 2025 |
| 12/30 | 1,460 | 1,535 | 1,460 | 1,523 | +4.82% | 262,000 | 140億6485万 | +16.67% |
| 12/29 | 1,467 | 1,469 | 1,451 | 1,453 | +0.1% | 256,600 | 134億1819万 | +12.6% |
| 12/26 | 1,461 | 1,466 | 1,451 | 1,451 | -0.62% | 14,200 | 134億433万 | +13.45% |
| 12/25 | 1,427 | 1,460 | 1,425 | 1,460 | +2.03% | 11,200 | 134億8748万 | +15.14% |
| 12/24 | 1,435 | 1,467 | 1,431 | 1,431 | -1.24% | 11,000 | 132億1957万 | +13.84% |
| 12/23 | 1,430 | 1,468 | 1,399 | 1,449 | +1.19% | 42,000 | 133億8586万 | +16.39% |
| 12/22 | （IR情報）13:30 2026 年４月期 第２四半期決算説明「【QA あり】ログミーFinance 書き起こし」公開のお知らせ |
| 12/22 | 1,470 | 1,470 | 1,418 | 1,432 | -1.21% | 32,800 | 132億2881万 | +16.14% |
| 12/19 | 1,396 | 1,459 | 1,396 | 1,450 | +3.83% | 40,600 | 133億9048万 | +18.81% |
| 12/18 | 1,400 | 1,410 | 1,381 | 1,396 | -0.29% | 16,000 | 128億9624万 | +15.56% |
| 12/17 | 1,422 | 1,424 | 1,360 | 1,400 | +1.93% | 66,400 | 129億3320万 | +16.86% |
| 12/16 | 1,390 | 1,390 | 1,317 | 1,374 | +13.09% | 177,200 | 126億8839万 | +15.61% |
| 12/15 | （IR情報）19:30 株式の分割及び株式の分割に伴う定款の一部変更に関するお知らせ |
| 12/15 | （IR情報）18:30 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 |
| 12/15 | （IR情報）18:30 2026年4月期第2四半期決算説明資料 |
| 12/15 | （IR情報）18:30 通期連結業績予想の修正(上方修正)及び配当予想の修正(増配)に関するお知らせ |
| 12/15 | （IR情報）18:30 2026年4月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 12/15 | 1,200 | 1,225 | 1,191 | 1,215 | +1.21% | 27,600 | 112億1955万 | +3.1% |
| 12/12 | 1,187 | 1,200 | 1,187 | 1,200 | +0.54% | 10,200 | 110億8560万 | +2.21% |
| 12/11 | 1,199 | 1,199 | 1,180 | 1,194 | -0.25% | 3,800 | 110億2555万 | +1.92% |
| 12/10 | 1,197 | 1,200 | 1,185 | 1,197 | +0.63% | 7,200 | 110億5326万 | +2.44% |
| 12/09 | 1,196 | 1,200 | 1,183 | 1,189 | -0.92% | 11,800 | 109億8398万 | +2.06% |
| 12/08 | 1,223 | 1,223 | 1,193 | 1,200 | -1.4% | 11,400 | 110億8560万 | +3.18% |
| 12/05 | 1,178 | 1,220 | 1,163 | 1,217 | +2.18% | 17,400 | 112億4264万 | +5% |
| 12/04 | 1,214 | 1,214 | 1,166 | 1,191 | -0.42% | 15,600 | 110億245万 | +3.12% |
| 12/03 | 1,210 | 1,210 | 1,196 | 1,196 | -1.16% | 5,200 | 110億4864万 | +3.73% |
| 12/02 | 1,234 | 1,234 | 1,209 | 1,210 | -1.06% | 3,600 | 111億7798万 | +5.13% |
| 12/01 | 1,243 | 1,243 | 1,197 | 1,223 | -0.29% | 13,200 | 112億9807万 | +6.44% |
| 11/28 | 1,185 | 1,234 | 1,185 | 1,227 | +3.94% | 15,600 | 113億3040万 | +7.12% |
| 11/27 | 1,181 | 1,185 | 1,160 | 1,180 | +1.77% | 15,200 | 109億84万 | +3.33% |
| 11/26 | 1,165 | 1,183 | 1,155 | 1,160 | -0.47% | 14,000 | 107億1146万 | +1.71% |
| 11/25 | 1,176 | 1,180 | 1,165 | 1,165 | +0.04% | 8,800 | 107億6227万 | +2.37% |
| 11/21 | 1,151 | 1,174 | 1,150 | 1,165 | -0.98% | 16,200 | 107億5765万 | +2.42% |
| 11/20 | 1,195 | 1,195 | 1,166 | 1,176 | -0.68% | 6,200 | 108億6388万 | +3.52% |
| 11/19 | 1,147 | 1,184 | 1,129 | 1,184 | +3.63% | 45,000 | 109億3779万 | +4.41% |
| 11/18 | 1,136 | 1,143 | 1,120 | 1,143 | +0.4% | 29,000 | 105億5441万 | +1.02% |
| 11/17 | 1,126 | 1,146 | 1,123 | 1,138 | +1.34% | 14,200 | 105億1284万 | +0.71% |
| 11/14 | 1,130 | 1,133 | 1,123 | 1,123 | -0.84% | 5,600 | 103億7427万 | -0.62% |
| 11/13 | 1,135 | 1,141 | 1,133 | 1,133 | -0.83% | 4,000 | 104億6203万 | +0.13% |
| 11/12 | 1,136 | 1,149 | 1,136 | 1,142 | -0.95% | 3,200 | 105億4979万 | +0.97% |
| 11/11 | 1,140 | 1,153 | 1,136 | 1,153 | +1.14% | 9,200 | 106億5141万 | +1.86% |
| 11/10 | 1,110 | 1,150 | 1,110 | 1,140 | +2.7% | 22,200 | 105億3132万 | +0.8% |
| 11/07 | 1,113 | 1,122 | 1,110 | 1,110 | -1.33% | 3,200 | 102億5418万 | -1.86% |
| 11/06 | 1,138 | 1,138 | 1,121 | 1,125 | +0.81% | 2,200 | 103億9275万 | -0.62% |
| 11/05 | 1,116 | 1,125 | 1,100 | 1,116 | 0% | 4,800 | 103億960万 | -1.59% |
| 11/04 | 1,128 | 1,132 | 1,102 | 1,116 | -1.59% | 5,200 | 103億960万 | -1.76% |
| 10/31 | 1,122 | 1,156 | 1,122 | 1,134 | +1.34% | 4,200 | 104億7589万 | -0.35% |
| 10/30 | 1,095 | 1,130 | 1,092 | 1,119 | -0.09% | 8,000 | 103億3732万 | -1.67% |
| 10/29 | 1,131 | 1,142 | 1,119 | 1,120 | -0.8% | 12,400 | 103億4656万 | -1.75% |
| 10/28 | 1,140 | 1,150 | 1,129 | 1,129 | -1.61% | 9,600 | 104億2970万 | -1.05% |
| 10/27 | 1,159 | 1,159 | 1,144 | 1,148 | -0.95% | 8,600 | 106億60万 | +0.39% |
| 10/24 | 1,122 | 1,159 | 1,122 | 1,159 | +2.07% | 7,600 | 107億222万 | +1.27% |
| 10/23 | 1,126 | 1,138 | 1,119 | 1,135 | -0.22% | 4,200 | 104億8513万 | -0.79% |
| 10/22 | 1,127 | 1,146 | 1,117 | 1,138 | +0.98% | 6,800 | 105億822万 | -0.74% |
| 10/21 | 1,129 | 1,161 | 1,125 | 1,127 | -0.09% | 8,800 | 104億660万 | -1.96% |
| 10/20 | 1,127 | 1,137 | 1,127 | 1,128 | +0.22% | 2,600 | 104億1584万 | -2.3% |
| 10/17 | 1,133 | 1,135 | 1,122 | 1,125 | -0.79% | 5,200 | 103億9275万 | -2.85% |
| 10/16 | 1,133 | 1,144 | 1,130 | 1,134 | +0.13% | 6,400 | 104億7589万 | -2.49% |
| 10/15 | 1,110 | 1,142 | 1,110 | 1,133 | +2.72% | 7,200 | 104億6203万 | -2.96% |
| 10/14 | 1,101 | 1,116 | 1,090 | 1,103 | -1.91% | 24,800 | 101億8489万 | -5.85% |
| 10/10 | 1,136 | 1,136 | 1,124 | 1,124 | -1.06% | 7,400 | 103億8351万 | -4.34% |
| 10/09 | 1,144 | 1,149 | 1,136 | 1,136 | -0.96% | 1,800 | 104億9436万 | -3.65% |
| 10/08 | 1,150 | 1,153 | 1,142 | 1,147 | -0.22% | 4,400 | 105億9598万 | -2.96% |
| 10/07 | 1,155 | 1,155 | 1,143 | 1,150 | +0.35% | 4,800 | 106億1908万 | -2.83% |
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。
