| 2026 |
| 04/22 | 1,315 | 1,315 | 1,281 | 1,295 | -0.46% | 3,200 | 83億8395万 | -1.67% |
| 04/21 | 1,301 | 1,315 | 1,300 | 1,301 | 0% | 1,500 | 84億2280万 | -1.36% |
| 04/20 | 1,306 | 1,306 | 1,301 | 1,301 | -0.31% | 1,500 | 84億2280万 | -1.51% |
| 04/17 | 1,317 | 1,317 | 1,305 | 1,305 | -0.84% | 1,000 | 84億4870万 | -1.29% |
| 04/16 | （自社株買い）取締役会(2026年2月27日)での決議状況(取得期間2026年3月3日～2026年3月3日) |
| 04/16 | 1,311 | 1,316 | 1,295 | 1,316 | +0.3% | 5,300 | 85億1991万 | -0.53% |
| 04/15 | 1,294 | 1,312 | 1,294 | 1,312 | +1.39% | 3,000 | 84億9401万 | -0.91% |
| 04/14 | 1,299 | 1,302 | 1,288 | 1,294 | +0.31% | 4,300 | 83億7748万 | -2.34% |
| 04/13 | 1,300 | 1,310 | 1,290 | 1,290 | -0.77% | 2,300 | 83億5158万 | -2.71% |
| 04/10 | 1,301 | 1,304 | 1,300 | 1,300 | -0.08% | 2,300 | 84億1633万 | -2.03% |
| 04/09 | 1,311 | 1,311 | 1,301 | 1,301 | -0.08% | 1,800 | 84億2280万 | -2.03% |
| 04/08 | 1,301 | 1,314 | 1,301 | 1,302 | +0.15% | 2,900 | 84億2927万 | -1.96% |
| 04/07 | 1,315 | 1,315 | 1,300 | 1,300 | -1.14% | 2,700 | 84億1633万 | -2.18% |
| 04/06 | 1,315 | 1,327 | 1,315 | 1,315 | -0.68% | 1,400 | 85億1344万 | -1.28% |
| 04/03 | 1,333 | 1,333 | 1,303 | 1,324 | +1.61% | 1,600 | 85億7170万 | -0.82% |
| 04/02 | 1,313 | 1,321 | 1,301 | 1,303 | -1.14% | 3,000 | 84億3575万 | -2.47% |
| 04/01 | 1,325 | 1,350 | 1,301 | 1,318 | +1.54% | 3,700 | 85億3286万 | -1.57% |
| 03/31 | 1,300 | 1,332 | 1,271 | 1,298 | -0.15% | 1,600 | 84億338万 | -3.21% |
| 03/30 | 1,268 | 1,335 | 1,268 | 1,300 | -2.33% | 14,700 | 84億1633万 | -3.35% |
| 03/27 | 1,332 | 1,351 | 1,331 | 1,331 | -1.26% | 24,300 | 86億1702万 | -1.26% |
| 03/26 | 1,338 | 1,359 | 1,338 | 1,348 | -0.59% | 15,700 | 87億2708万 | -0.15% |
| 03/25 | 1,369 | 1,370 | 1,350 | 1,356 | -0.37% | 6,200 | 87億7887万 | +0.37% |
| 03/24 | 1,364 | 1,364 | 1,360 | 1,361 | +0.74% | 1,200 | 88億1125万 | +0.67% |
| 03/23 | 1,348 | 1,363 | 1,328 | 1,351 | +0.3% | 10,100 | 87億3934万 | -0.07% |
| 03/19 | 1,347 | 1,373 | 1,341 | 1,347 | 0% | 3,400 | 87億1347万 | -0.44% |
| 03/18 | 1,350 | 1,355 | 1,343 | 1,347 | -0.07% | 2,400 | 87億1347万 | -0.52% |
| 03/17 | 1,349 | 1,351 | 1,340 | 1,348 | -0.07% | 5,000 | 87億1994万 | -0.52% |
| 03/16 | 1,350 | 1,350 | 1,339 | 1,349 | +0.67% | 3,800 | 87億2641万 | -0.59% |
| 03/13 | （IR情報）15:00 【2026年3月期】３Q決算に関する「株主・投資家の皆様からの質問と回答」 |
| 03/13 | 1,312 | 1,340 | 1,312 | 1,340 | +0.3% | 2,300 | 86億6819万 | -1.33% |
| 03/12 | 1,341 | 1,345 | 1,330 | 1,336 | -0.07% | 2,200 | 86億4231万 | -1.69% |
| 03/11 | 1,339 | 1,341 | 1,332 | 1,337 | +0.15% | 4,500 | 86億4878万 | -1.69% |
| 03/10 | 1,332 | 1,340 | 1,330 | 1,335 | +1.37% | 2,800 | 86億3584万 | -1.91% |
| 03/09 | 1,294 | 1,326 | 1,294 | 1,317 | 0% | 3,600 | 85億1940万 | -3.3% |
| 03/06 | 1,315 | 1,325 | 1,313 | 1,317 | -0.15% | 2,800 | 85億1940万 | -3.45% |
| 03/05 | 1,319 | 1,338 | 1,302 | 1,319 | +2.17% | 5,100 | 85億3234万 | -3.51% |
| 03/04 | 1,315 | 1,315 | 1,281 | 1,291 | -4.01% | 9,300 | 83億5122万 | -5.7% |
| 03/03 | （5%ルール）RASアセット（13.27%）小倉綾子（0.06%）小倉秀司（40.24%） |
| 03/03 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果および取得終了に関するお知らせ |
| 03/03 | 1,375 | 1,377 | 1,309 | 1,345 | -1.68% | 16,300 | 87億53万 | -2.04% |
| 03/02 | （IR情報）16:30 自己株式の取得および自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 03/02 | 1,378 | 1,380 | 1,360 | 1,368 | -0.73% | 8,200 | 88億4931万 | -0.44% |
| 02/27 | 1,366 | 1,382 | 1,366 | 1,378 | +0.73% | 4,500 | 89億1400万 | +0.29% |
| 02/26 | 1,371 | 1,379 | 1,365 | 1,368 | -0.15% | 7,900 | 88億4931万 | -0.44% |
| 02/25 | 1,379 | 1,379 | 1,370 | 1,370 | -0.44% | 4,900 | 88億6225万 | -0.22% |
| 02/24 | 1,379 | 1,381 | 1,370 | 1,376 | -0.22% | 5,700 | 89億106万 | +0.22% |
| 02/20 | 1,378 | 1,383 | 1,371 | 1,379 | -0.29% | 1,800 | 89億2047万 | +0.51% |
| 02/19 | （IR情報）11:00 「2026年3月期 第3四半期決算報告」ライブセミナー開催のお知らせ |
| 02/19 | 1,361 | 1,383 | 1,361 | 1,383 | +0.58% | 1,300 | 89億4635万 | +0.8% |
| 02/18 | 1,367 | 1,381 | 1,367 | 1,375 | -0.15% | 2,500 | 88億9460万 | +0.29% |
| 02/17 | 1,376 | 1,377 | 1,375 | 1,377 | -0.07% | 3,100 | 89億753万 | +0.51% |
| 02/16 | 1,380 | 1,380 | 1,370 | 1,378 | -0.14% | 5,700 | 89億1400万 | +0.8% |
| 02/13 | 1,382 | 1,382 | 1,373 | 1,380 | +0.29% | 3,800 | 89億2694万 | +1.1% |
| 02/12 | 1,376 | 1,383 | 1,368 | 1,376 | +0.29% | 8,500 | 89億106万 | +1.03% |
| 02/10 | （IR情報）17:00 2026年3月期第3四半期決算説明資料 |
| 02/10 | （IR情報）17:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 1,374 | 1,377 | 1,372 | 1,372 | -0.07% | 4,200 | 88億7519万 | +0.88% |
| 02/09 | 1,377 | 1,377 | 1,372 | 1,373 | -0.15% | 2,900 | 88億8166万 | +1.1% |
| 02/06 | 1,370 | 1,375 | 1,370 | 1,375 | +0.07% | 1,800 | 88億9460万 | +1.48% |
| 02/05 | 1,377 | 1,381 | 1,374 | 1,374 | +0.29% | 2,600 | 88億8813万 | +1.63% |
| 02/04 | 1,367 | 1,381 | 1,367 | 1,370 | +0.22% | 1,800 | 88億6225万 | +1.56% |
| 02/03 | 1,367 | 1,381 | 1,365 | 1,367 | +0.22% | 1,400 | 88億4284万 | +1.56% |
| 02/02 | 1,363 | 1,367 | 1,361 | 1,364 | +0.07% | 3,300 | 88億2344万 | +1.49% |
| 01/30 | 1,361 | 1,374 | 1,361 | 1,363 | -0.66% | 1,900 | 88億1697万 | +1.64% |
| 01/29 | 1,370 | 1,387 | 1,363 | 1,372 | -0.22% | 5,500 | 88億7519万 | +2.46% |
| 01/28 | 1,372 | 1,380 | 1,360 | 1,375 | -0.51% | 8,100 | 88億9460万 | +2.92% |
| 01/27 | 1,396 | 1,396 | 1,371 | 1,382 | +0.29% | 6,000 | 89億3988万 | +3.68% |
| 01/26 | 1,370 | 1,380 | 1,367 | 1,378 | -0.07% | 2,700 | 89億1400万 | +3.61% |
| 01/23 | （IR情報）10:00 株主優待制度・配当に関する「よくある質問と回答」 |
| 01/23 | 1,365 | 1,505 | 1,325 | 1,379 | +1.25% | 111,900 | 89億2047万 | +3.84% |
| 01/22 | 1,385 | 1,399 | 1,362 | 1,362 | -1.59% | 10,600 | 88億1050万 | +2.79% |
| 01/21 | 1,340 | 1,461 | 1,340 | 1,384 | +2.59% | 72,400 | 89億5281万 | +4.53% |
| 01/20 | 1,343 | 1,360 | 1,340 | 1,349 | -0.3% | 2,400 | 87億2641万 | +2.12% |
| 01/19 | 1,363 | 1,369 | 1,346 | 1,353 | -0.73% | 3,700 | 87億5228万 | +2.5% |
| 01/16 | 1,351 | 1,365 | 1,351 | 1,363 | -0.15% | 9,100 | 88億1697万 | +3.34% |
| 01/15 | 1,366 | 1,503 | 1,311 | 1,365 | +0.52% | 95,000 | 88億2991万 | +3.57% |
| 01/14 | 1,346 | 1,369 | 1,345 | 1,358 | +0.67% | 9,200 | 87億8463万 | +3.19% |
| 01/13 | 1,324 | 1,349 | 1,317 | 1,349 | +1.89% | 14,400 | 87億2641万 | +2.59% |
| 01/09 | 1,315 | 1,324 | 1,315 | 1,324 | +0.53% | 5,200 | 85億6469万 | +0.84% |
| 01/08 | 1,317 | 1,317 | 1,315 | 1,317 | +0.15% | 1,100 | 85億1940万 | +0.38% |
| 01/07 | 1,315 | 1,315 | 1,303 | 1,315 | 0% | 5,000 | 85億647万 | +0.31% |
| 01/06 | 1,314 | 1,319 | 1,310 | 1,315 | +0.23% | 3,300 | 85億647万 | +0.46% |
| 01/05 | 1,312 | 1,313 | 1,302 | 1,312 | -0.08% | 5,300 | 84億8706万 | +0.38% |
| 2025 |
| 12/30 | 1,310 | 1,313 | 1,310 | 1,313 | +0.61% | 1,200 | 84億9353万 | +0.61% |
| 12/29 | 1,303 | 1,310 | 1,297 | 1,305 | +0.69% | 4,700 | 84億4178万 | +0.23% |
| 12/26 | 1,300 | 1,311 | 1,295 | 1,296 | -0.38% | 6,700 | 83億8356万 | -0.31% |
| 12/25 | 1,307 | 1,308 | 1,295 | 1,301 | +0.15% | 2,900 | 84億1590万 | +0.23% |
| 12/24 | 1,302 | 1,313 | 1,299 | 1,299 | -0.23% | 1,400 | 84億297万 | +0.23% |
| 12/23 | 1,295 | 1,314 | 1,282 | 1,302 | +0.54% | 10,500 | 84億2237万 | +0.54% |
| 12/22 | 1,303 | 1,306 | 1,250 | 1,295 | -0.92% | 10,800 | 83億7709万 | +0.08% |
| 12/19 | 1,303 | 1,310 | 1,303 | 1,307 | +0.31% | 1,100 | 84億5472万 | +1% |
| 12/18 | 1,311 | 1,311 | 1,302 | 1,303 | -0.91% | 2,200 | 84億2884万 | +0.77% |
| 12/17 | 1,310 | 1,315 | 1,306 | 1,315 | 0% | 2,200 | 85億647万 | +1.7% |
| 12/16 | 1,318 | 1,319 | 1,314 | 1,315 | -0.23% | 3,000 | 85億647万 | +1.78% |
| 12/15 | 1,318 | 1,321 | 1,311 | 1,318 | 0% | 2,200 | 85億2587万 | +2.09% |
| 12/12 | 1,322 | 1,322 | 1,316 | 1,318 | -0.3% | 2,100 | 85億2587万 | +2.25% |
| 12/11 | 1,322 | 1,330 | 1,322 | 1,322 | -0.23% | 2,200 | 85億5175万 | +2.64% |
| 12/10 | 1,333 | 1,333 | 1,324 | 1,325 | -0.23% | 1,400 | 85億7116万 | +3.03% |
| 12/09 | 1,331 | 1,331 | 1,325 | 1,328 | -0.3% | 2,200 | 85億9056万 | +3.35% |
| 12/08 | 1,316 | 1,332 | 1,312 | 1,332 | +0.76% | 3,300 | 86億1644万 | +3.74% |
| 12/05 | 1,306 | 1,322 | 1,306 | 1,322 | +0.23% | 1,600 | 85億5175万 | +3.04% |
| 12/04 | 1,317 | 1,324 | 1,305 | 1,319 | +0.23% | 4,600 | 85億3234万 | +2.89% |
| 12/03 | 1,299 | 1,316 | 1,296 | 1,316 | +1.78% | 9,100 | 85億1294万 | +2.73% |
| 12/02 | （IR情報）9:30 株主優待（QUOカード）発送に関するお知らせ |
| 12/02 | 1,295 | 1,295 | 1,286 | 1,293 | +0.47% | 6,700 | 83億6415万 | +1.02% |
| 12/01 | （IR情報）15:00 ログミー IR Live「2026年3月期第2四半期 決算のご報告」質疑応答公開（7問） |
| 12/01 | 1,276 | 1,287 | 1,276 | 1,287 | +0.86% | 3,700 | 83億2534万 | +0.55% |
| 11/28 | 1,257 | 1,277 | 1,257 | 1,276 | +1.51% | 5,900 | 82億5418万 | -0.39% |
| 11/27 | 1,248 | 1,257 | 1,245 | 1,257 | +0.64% | 8,000 | 81億3128万 | -1.95% |
| 11/26 | 1,246 | 1,252 | 1,239 | 1,249 | +0.24% | 14,800 | 80億7953万 | -2.65% |
| 11/25 | 1,251 | 1,266 | 1,246 | 1,246 | -0.88% | 12,800 | 80億6012万 | -2.96% |
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。
