| 2026 |
| 06/02 | 1,323 | 1,331 | 1,301 | 1,308 | -1.13% | 11,500 | 120億8330万 | -9.54% |
| 06/01 | 1,351 | 1,352 | 1,318 | 1,323 | -2% | 13,300 | 122億2187万 | -9.45% |
| 06/01 | （空売り報告）モルガン・スタンレーMUFG証券 55,700株（0.6%）+0.01% |
| 05/29 | 1,379 | 1,379 | 1,344 | 1,350 | -0.15% | 9,800 | 124億7130万 | -8.47% |
| 05/28 | 1,339 | 1,355 | 1,327 | 1,352 | +0.07% | 26,300 | 124億8977万 | -9.02% |
| 05/27 | 1,311 | 1,357 | 1,292 | 1,351 | +2.5% | 33,900 | 124億8053万 | -9.75% |
| 05/27 | （空売り報告）モルガン・スタンレーMUFG証券 54,700株（0.59%）-0.1% |
| 05/26 | 1,333 | 1,344 | 1,312 | 1,318 | -1.13% | 46,100 | 121億7568万 | -12.66% |
| 05/25 | 1,387 | 1,405 | 1,323 | 1,333 | -3.96% | 49,700 | 123億1425万 | -12.3% |
| 05/22 | 1,410 | 1,421 | 1,385 | 1,388 | -1.56% | 20,800 | 128億2234万 | -9.22% |
| 05/21 | 1,416 | 1,435 | 1,404 | 1,410 | -0.42% | 12,200 | 130億2558万 | -8.26% |
| 05/20 | 1,440 | 1,446 | 1,392 | 1,416 | -2.01% | 20,900 | 130億8100万 | -8.29% |
| 05/19 | 1,458 | 1,487 | 1,443 | 1,445 | -1.57% | 23,900 | 133億4891万 | -6.77% |
| 05/18 | 1,435 | 1,469 | 1,425 | 1,468 | +2.3% | 36,300 | 135億6138万 | -5.66% |
| 05/15 | 1,440 | 1,453 | 1,430 | 1,435 | -0.35% | 14,700 | 132億5653万 | -7.95% |
| 05/14 | 1,472 | 1,475 | 1,440 | 1,440 | -2.17% | 14,500 | 133億272万 | -7.93% |
| 05/13 | 1,450 | 1,480 | 1,445 | 1,472 | +1.45% | 22,300 | 135億9833万 | -6.12% |
| 05/12 | 1,494 | 1,501 | 1,451 | 1,451 | -2.55% | 22,500 | 134億433万 | -7.64% |
| 05/11 | 1,489 | 1,506 | 1,469 | 1,489 | -0.2% | 19,900 | 137億5538万 | -5.4% |
| 05/11 | （空売り報告）モルガン・スタンレーMUFG証券 64,600株（0.69%）-0.01% |
| 05/08 | 1,470 | 1,503 | 1,450 | 1,492 | +1.5% | 40,900 | 137億8309万 | -5.33% |
| 05/08 | （空売り報告）モルガン・スタンレーMUFG証券 65,000株（0.7%）+0.01% |
| 05/07 | 1,455 | 1,474 | 1,450 | 1,470 | +1.66% | 41,100 | 135億7986万 | -6.84% |
| 05/07 | （空売り報告）モルガン・スタンレーMUFG証券 64,300株（0.69%）-0.01% |
| 05/01 | 1,502 | 1,502 | 1,422 | 1,446 | -4.62% | 68,600 | 133億5814万 | -8.6% |
| 04/30 | 1,510 | 1,547 | 1,492 | 1,516 | -0.52% | 84,200 | 140億480万 | -4.29% |
| 04/28 | 1,550 | 1,570 | 1,502 | 1,524 | -8.3% | 143,800 | 140億7871万 | -3.85% |
| 04/27 | 1,632 | 1,724 | 1,617 | 1,662 | +2.47% | 110,100 | 153億5355万 | +4.86% |
| 04/27 | （空売り報告）モルガン・スタンレーMUFG証券 65,000株（0.7%）+0.19% |
| 04/24 | 1,662 | 1,673 | 1,610 | 1,622 | -2.52% | 67,400 | 149億8403万 | +2.92% |
| 04/23 | 1,698 | 1,698 | 1,663 | 1,664 | -1.54% | 50,400 | 153億7203万 | +5.92% |
| 04/23 | （空売り報告）モルガン・スタンレーMUFG証券 47,600株（0.51%）再IN |
| 04/22 | 1,673 | 1,693 | 1,655 | 1,690 | +1.68% | 51,300 | 156億1222万 | +7.92% |
| 04/21 | 1,651 | 1,677 | 1,651 | 1,662 | +1.03% | 43,700 | 153億5355万 | +6.61% |
| 04/20 | 1,667 | 1,685 | 1,644 | 1,645 | +1.11% | 68,000 | 151億9651万 | +5.86% |
| 04/17 | （IR情報）18:15 通期連結業績予想の修正(再上方修正)及び配当予想の修正(増配)に関するお知らせ |
| 04/17 | 1,632 | 1,640 | 1,615 | 1,627 | -0.37% | 23,300 | 150億3022万 | +4.76% |
| 04/16 | 1,596 | 1,642 | 1,596 | 1,633 | +2.51% | 45,300 | 150億8565万 | +5.08% |
| 04/15 | 1,579 | 1,605 | 1,570 | 1,593 | +1.46% | 45,400 | 147億1613万 | +2.38% |
| 04/14 | 1,589 | 1,594 | 1,567 | 1,570 | -0.51% | 35,100 | 145億366万 | +0.77% |
| 04/13 | 1,572 | 1,584 | 1,570 | 1,578 | -0.32% | 22,500 | 145億7756万 | +1.28% |
| 04/10 | 1,586 | 1,589 | 1,567 | 1,583 | -0.06% | 24,000 | 146億2375万 | +1.41% |
| 04/09 | 1,587 | 1,592 | 1,571 | 1,584 | +0.06% | 24,300 | 146億3299万 | +1.34% |
| 04/08 | 1,560 | 1,583 | 1,557 | 1,583 | +1.87% | 29,900 | 146億2375万 | +1.54% |
| 04/07 | 1,552 | 1,554 | 1,537 | 1,554 | +0.52% | 31,500 | 143億5585万 | -0.26% |
| 04/06 | 1,549 | 1,563 | 1,540 | 1,546 | 0% | 37,800 | 142億8194万 | -0.83% |
| 04/03 | 1,548 | 1,559 | 1,544 | 1,546 | +0.59% | 26,500 | 142億8194万 | -1.02% |
| 04/02 | 1,558 | 1,580 | 1,524 | 1,537 | -0.58% | 80,700 | 141億9880万 | -1.54% |
| 04/01 | 1,544 | 1,554 | 1,532 | 1,546 | +0.78% | 42,700 | 142億8194万 | -0.9% |
| 03/31 | 1,547 | 1,548 | 1,521 | 1,534 | -0.39% | 40,200 | 141億7109万 | -1.6% |
| 03/30 | 1,506 | 1,554 | 1,497 | 1,540 | -0.96% | 53,700 | 142億2652万 | -1.22% |
| 03/27 | （IR情報）20:30 2026年４月期第３四半期ログミー公開のお知らせ |
| 03/27 | 1,511 | 1,555 | 1,508 | 1,555 | +2.84% | 45,000 | 143億6509万 | -0.19% |
| 03/26 | 1,506 | 1,540 | 1,505 | 1,512 | -2.2% | 74,500 | 139億6785万 | -2.95% |
| 03/25 | 1,532 | 1,548 | 1,526 | 1,546 | +2.52% | 22,400 | 142億8194万 | -0.83% |
| 03/24 | （IR情報）17:00 譲渡制限付株式報酬としての自己株式の処分の完了及び一部失権に関するお知らせ |
| 03/24 | 1,482 | 1,508 | 1,457 | 1,508 | +4.43% | 39,300 | 139億3090万 | -3.21% |
| 03/23 | 1,479 | 1,499 | 1,440 | 1,444 | -3.73% | 65,500 | 133億3967万 | -7.38% |
| 03/19 | 1,508 | 1,510 | 1,495 | 1,500 | -1.7% | 29,100 | 138億5700万 | -4.15% |
| 03/18 | 1,550 | 1,550 | 1,524 | 1,526 | +0.93% | 17,800 | 140億9718万 | -2.55% |
| 03/17 | 1,570 | 1,575 | 1,512 | 1,512 | -2.83% | 31,200 | 139億6785万 | -3.39% |
| 03/16 | 1,633 | 1,633 | 1,524 | 1,556 | -3.23% | 93,900 | 143億7432万 | -0.51% |
| 03/13 | （IR情報）16:00 2026年4月期第3四半期決算説明補足資料 |
| 03/13 | （IR情報）16:00 2026年4月期第3四半期決算短信〔日本基準〕(連結) |
| 03/13 | 1,610 | 1,635 | 1,589 | 1,608 | -2.55% | 53,600 | 148億5470万 | +3.01% |
| 03/12 | 1,703 | 1,703 | 1,632 | 1,650 | -2.83% | 27,500 | 152億4270万 | +5.97% |
| 03/11 | 1,640 | 1,721 | 1,640 | 1,698 | +3.92% | 42,700 | 156億8612万 | +9.55% |
| 03/10 | 1,640 | 1,644 | 1,605 | 1,634 | +3.68% | 20,600 | 150億9489万 | +6.17% |
| 03/09 | 1,565 | 1,604 | 1,552 | 1,576 | -4.19% | 24,400 | 145億5908万 | +2.94% |
| 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% |
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。
