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
09/30	1,325	1,325	1,300	1,306	-1.51%	1,700	-	+1.08%
09/29	1,287	1,326	1,286	1,326	0%	6,800	-	+2.79%
09/28	1,323	1,326	1,316	1,326	+0.3%	7,500	-	+3.03%
09/25	（IR情報）16:00 9/24（木）開催ログミーIR Live個人投資家向けオンラインセミナー動画公開＆質疑応答集
09/25	1,317	1,326	1,317	1,322	-0.3%	2,700	-	+2.96%
09/24	1,331	1,333	1,301	1,326	-0.3%	8,800	-	+3.43%
09/18	1,310	1,330	1,301	1,330	+1.6%	3,500	-	+3.91%
09/17	1,296	1,309	1,287	1,309	+0.23%	8,000	-	+2.51%
09/16	1,264	1,306	1,264	1,306	+4.31%	16,100	-	+2.43%
09/15	（IR情報）16:45 9/24（木）個人投資家向けオンラインIRセミナー登壇のお知らせ
09/15	（IR情報）16:00 株主優待制度の拡充ならびに基準日の変更に関するお知らせ
09/15	1,262	1,262	1,250	1,252	-0.79%	4,000	-	-1.65%
09/14	1,263	1,266	1,262	1,262	-0.08%	900	-	-0.86%
09/11	1,262	1,263	1,261	1,263	-0.55%	600	-	-0.71%
09/10	1,273	1,289	1,270	1,270	-0.16%	2,400	-	-0.08%
09/09	1,285	1,287	1,272	1,272	-0.78%	2,000	-	+0.16%
09/08	1,284	1,284	1,282	1,282	-0.93%	900	-	+1.1%
09/07	1,284	1,297	1,284	1,294	+0.23%	800	-	+2.13%
09/04	1,284	1,307	1,284	1,291	+0.39%	1,900	-	+2.14%
09/03	1,284	1,300	1,284	1,286	-1.61%	1,300	-	+1.9%
09/02	1,284	1,307	1,284	1,307	+1.32%	4,700	-	+3.73%
09/01	1,288	1,290	1,280	1,290	0%	4,800	-	+2.54%
08/31	1,300	1,301	1,275	1,290	+0.08%	5,500	-	+2.71%
08/28	1,290	1,290	1,272	1,289	+1.66%	3,500	-	+2.87%
08/27	1,289	1,289	1,263	1,268	-1.55%	2,700	-	+1.52%
08/26	1,265	1,290	1,265	1,288	+2.06%	4,300	-	+3.29%
08/25	1,289	1,289	1,262	1,262	-2.09%	3,500	-	+1.45%
08/24	1,277	1,289	1,250	1,289	+3.12%	4,300	-	+3.87%
08/21	1,252	1,272	1,250	1,250	-0.24%	7,300	-	+0.97%
08/20	1,250	1,270	1,250	1,253	+0.24%	3,300	-	+1.46%
08/19	1,260	1,260	1,250	1,250	-1.57%	5,800	-	+1.38%
08/18	1,287	1,287	1,255	1,270	-0.55%	7,000	-	+3.08%
08/17	1,258	1,291	1,258	1,277	+1.59%	3,300	-	+3.91%
08/14	1,268	1,268	1,255	1,257	-0.95%	5,900	-	+2.61%
08/13	1,279	1,292	1,269	1,269	+2.01%	9,800	-	+3.76%
08/12	（IR情報）16:00 2027年3月期第1四半期決算説明資料質疑応答集
08/12	（IR情報）16:00 2027年3月期第1四半期決算説明資料
08/12	（IR情報）16:00 監査役の辞任に関するお知らせ
08/12	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/12	1,255	1,255	1,244	1,244	-0.88%	3,400	-	+1.97%
08/10	1,247	1,260	1,242	1,255	+1.21%	2,300	-	+3.04%
08/07	1,240	1,248	1,238	1,240	+0.08%	2,700	-	+2.06%
08/06	1,238	1,239	1,238	1,239	+0.49%	300	-	+2.14%
08/05	1,238	1,238	1,230	1,233	-0.48%	1,000	-	+1.82%
08/04	1,240	1,240	1,239	1,239	-0.08%	800	-	+2.48%
08/03	1,224	1,242	1,224	1,240	+1.31%	600	-	+2.73%
07/31	1,232	1,243	1,222	1,224	-1.61%	1,600	-	+1.66%
07/30	1,227	1,250	1,220	1,244	+0.97%	1,800	-	+3.58%
07/29	1,254	1,254	1,224	1,232	-1.75%	1,300	-	+2.84%
07/28	1,230	1,258	1,217	1,254	+1.54%	1,000	-	+4.94%
07/27	1,253	1,269	1,231	1,235	+1.73%	7,600	-	+3.69%
07/24	1,211	1,214	1,209	1,214	+0.33%	1,900	-	+2.1%
07/23	1,214	1,214	1,209	1,210	+0.08%	1,400	-	+1.85%
07/22	1,206	1,209	1,203	1,209	+0.58%	1,800	-	+1.85%
07/21	1,203	1,203	1,202	1,202	-0.5%	2,400	-	+1.35%
07/17	1,204	1,209	1,191	1,208	+1.34%	1,400	-	+1.94%
07/16	1,190	1,192	1,190	1,192	+0.17%	400	-	+0.68%
07/15	1,202	1,227	1,190	1,190	-1.57%	5,500	-	+0.59%
07/14	1,208	1,220	1,198	1,209	+0.33%	3,800	-	+2.2%
07/13	1,200	1,205	1,191	1,205	+1.01%	4,600	-	+1.95%
07/10	1,188	1,208	1,185	1,193	+0.17%	2,600	-	+1.1%
07/09	1,192	1,206	1,191	1,191	-0.42%	2,500	-	+1.1%
07/08	1,201	1,205	1,196	1,196	-0.08%	4,000	-	+1.7%
07/07	1,200	1,201	1,197	1,197	+0.08%	4,400	-	+1.96%
07/06	1,199	1,199	1,191	1,196	+0.17%	3,300	-	+2.13%
07/03	1,193	1,195	1,185	1,194	+0.76%	3,300	-	+2.14%
07/02	1,191	1,191	1,184	1,185	+0.17%	2,100	-	+1.46%
07/01	1,190	1,190	1,182	1,183	+0.08%	1,600	-	+1.37%
06/30	（IR情報）16:00 事業計画及び成長可能性に関する説明資料
06/30	（IR情報）16:00 支配株主等(その他の関係会社)に関する事項について
06/30	1,182	1,187	1,182	1,182	0%	900	-	+1.46%
06/29	1,179	1,186	1,179	1,182	+0.42%	4,000	-	+1.55%
06/26	1,164	1,180	1,155	1,177	+2.17%	3,600	-	+1.29%
06/25	1,168	1,173	1,152	1,152	-1.2%	9,900	-	-0.86%
06/24	1,170	1,170	1,150	1,166	+1.3%	3,200	-	+0.43%
06/23	1,156	1,183	1,150	1,151	-0.26%	6,400	-	-0.86%
06/22	1,177	1,186	1,152	1,154	-2.29%	6,300	-	-0.69%
06/19	1,187	1,187	1,177	1,181	-0.25%	2,100	-	+1.72%
06/18	1,192	1,192	1,181	1,184	0%	800	-	+2.07%
06/17	1,184	1,198	1,180	1,184	0%	3,400	-	+2.07%
06/16	1,188	1,190	1,183	1,184	-0.92%	2,500	-	+1.98%
06/15	1,181	1,199	1,181	1,195	+1.53%	5,100	-	+2.84%
06/12	（IR情報）16:00 株式会社オーネットとの業務提携契約締結に関するお知らせ
06/12	1,177	1,187	1,151	1,177	0%	3,100	-	+1.2%
06/11	（IR情報）11:30 6/6（土）開催ログミーファイナンス主催個人投資家向けIRセミナー動画・書き起こし記事公開のお知らせ
06/11	1,172	1,185	1,150	1,177	+0.43%	4,700	-	+1.12%
06/10	1,185	1,188	1,160	1,172	-1.26%	3,000	-	+0.51%
06/09	1,152	1,187	1,152	1,187	+2.77%	4,800	-	+1.71%
06/08	1,157	1,161	1,128	1,155	+0.52%	5,500	-	-1.11%
06/05	1,140	1,170	1,140	1,149	0%	2,100	-	-1.88%
06/04	1,138	1,155	1,138	1,149	+0.97%	7,200	-	-2.13%
06/03	1,132	1,149	1,131	1,138	+0.62%	4,800	-	-3.31%
06/02	1,136	1,148	1,125	1,131	-0.44%	4,700	-	-4.15%
06/01	1,174	1,174	1,136	1,136	-2.82%	5,100	-	-4.05%
05/29	1,151	1,178	1,150	1,169	+0.95%	8,200	-	-1.6%
05/28	（IR情報）12:00 5/26（火）開催 IRTV Live個人投資家向けオンライン会社説明会動画公開・質疑応答集
05/28	1,141	1,160	1,141	1,158	+1.05%	10,400	-	-2.77%
05/27	1,141	1,150	1,141	1,146	+0.35%	3,200	-	-4.1%
05/26	1,154	1,166	1,142	1,142	-0.17%	7,200	-	-4.67%
05/25	1,150	1,161	1,144	1,144	-1.55%	11,300	-	-4.67%
05/22	1,140	1,162	1,140	1,162	+1.75%	9,300	-	-3.41%
05/21	1,160	1,165	1,132	1,142	-1.72%	4,700	-	-5.23%
05/20	1,166	1,166	1,130	1,162	-0.34%	8,400	-	-3.73%
05/19	（IR情報）11:00 2026年３月期決算説明会書き起こし記事公開（ログミーファイナンス）のお知らせ
05/19	1,133	1,166	1,132	1,166	+2.91%	9,700	-	-3.56%
05/18	1,151	1,168	1,115	1,133	-1.48%	23,700	-	-6.44%
05/15	（IR情報）17:15 2026年３月期決算説明会動画公開のお知らせ
05/15	（IR情報）13:00 (訂正)「剰余金の配当ならびに配当方針の変更に関するお知らせ」の一部訂正について
05/15	（IR情報）12:00 2026年３月期決算説明会質疑応答集
05/15	（IR情報）11:45 6/6（土）個人投資家向けオンラインIRセミナー登壇のお知らせ
05/15	1,160	1,179	1,150	1,150	-4.33%	16,600	-	-5.19%
05/14	（IR情報）16:00 2026年3月期決算説明資料
05/14	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	（IR情報）16:00 剰余金の配当ならびに配当方針の変更に関するお知らせ
05/14	1,200	1,210	1,196	1,202	+0.17%	6,000	-	-1.07%
05/13	1,211	1,211	1,200	1,200	-0.08%	3,700	-	-1.23%
05/12	1,218	1,218	1,201	1,201	-1.56%	3,500	-	-1.15%
05/11	1,211	1,220	1,202	1,220	+0.83%	7,900	-	+0.41%
05/08	1,215	1,219	1,210	1,210	-0.41%	1,700	-	-0.25%
05/07	1,212	1,222	1,203	1,215	+0.08%	11,500	-	+0.25%

ブロードマインド（7343）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート