| 2026 |
| 03/06 | 1,335 | 1,340 | 1,325 | 1,328 | +1.76% | 5,100 | 78億7917万 | -1.19% |
| 03/05 | 1,321 | 1,334 | 1,302 | 1,305 | +0.85% | 9,000 | 77億4271万 | -2.9% |
| 03/04 | 1,324 | 1,324 | 1,281 | 1,294 | -2.71% | 27,100 | 76億7745万 | -3.86% |
| 03/03 | 1,340 | 1,344 | 1,328 | 1,330 | -0.75% | 25,800 | 78億9104万 | -1.41% |
| 03/02 | 1,301 | 1,383 | 1,301 | 1,340 | -3.74% | 48,800 | 79億5037万 | -0.81% |
| 02/27 | 1,381 | 1,392 | 1,350 | 1,392 | +2.35% | 15,000 | 82億5889万 | +2.96% |
| 02/26 | 1,369 | 1,369 | 1,349 | 1,360 | +0.74% | 6,800 | 80億6903万 | +0.59% |
| 02/25 | 1,368 | 1,369 | 1,350 | 1,350 | +0.07% | 6,500 | 80億970万 | -0.15% |
| 02/24 | 1,333 | 1,353 | 1,333 | 1,349 | +1.05% | 9,500 | 80億377万 | -0.37% |
| 02/20 | 1,346 | 1,346 | 1,331 | 1,335 | -0.45% | 5,300 | 79億1950万 | -1.48% |
| 02/19 | 1,345 | 1,347 | 1,331 | 1,341 | -0.07% | 7,800 | 79億5510万 | -1.18% |
| 02/18 | 1,338 | 1,345 | 1,336 | 1,342 | -0.22% | 5,600 | 79億6103万 | -1.25% |
| 02/17 | 1,336 | 1,354 | 1,336 | 1,345 | -0.07% | 8,000 | 79億7883万 | -1.1% |
| 02/16 | 1,400 | 1,400 | 1,333 | 1,346 | -0.3% | 21,500 | 79億8476万 | -1.1% |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算説明資料 |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,369 | 1,369 | 1,313 | 1,350 | -1.6% | 21,700 | 80億849万 | -0.88% |
| 02/12 | 1,368 | 1,372 | 1,345 | 1,372 | +1.63% | 11,700 | 81億3900万 | +0.66% |
| 02/10 | 1,340 | 1,358 | 1,340 | 1,350 | +0.82% | 4,600 | 80億849万 | -0.88% |
| 02/09 | 1,357 | 1,367 | 1,337 | 1,339 | -1.33% | 16,500 | 79億4323万 | -1.69% |
| 02/06 | 1,359 | 1,378 | 1,329 | 1,357 | -0.15% | 11,300 | 80億5001万 | -0.44% |
| 02/05 | 1,358 | 1,370 | 1,357 | 1,359 | 0% | 5,200 | 80億6188万 | -0.15% |
| 02/04 | 1,357 | 1,359 | 1,348 | 1,359 | +0.97% | 3,200 | 80億6188万 | 0% |
| 02/03 | 1,347 | 1,350 | 1,338 | 1,346 | +0.9% | 4,000 | 79億8476万 | -0.74% |
| 02/02 | 1,350 | 1,357 | 1,330 | 1,334 | -0.45% | 5,100 | 79億1357万 | -1.33% |
| 01/30 | 1,331 | 1,351 | 1,331 | 1,340 | +0.6% | 3,100 | 79億4916万 | -0.59% |
| 01/29 | 1,332 | 1,359 | 1,331 | 1,332 | +0.08% | 5,900 | 79億171万 | -0.89% |
| 01/28 | 1,366 | 1,380 | 1,331 | 1,331 | -2.28% | 10,700 | 78億9577万 | -0.75% |
| 01/27 | 1,362 | 1,386 | 1,361 | 1,362 | 0% | 5,200 | 80億7967万 | +1.95% |
| 01/26 | 1,374 | 1,391 | 1,356 | 1,362 | -1.87% | 11,500 | 80億7967万 | +2.33% |
| 01/23 | 1,379 | 1,388 | 1,368 | 1,388 | +1.31% | 6,500 | 82億3391万 | +4.68% |
| 01/22 | 1,374 | 1,391 | 1,367 | 1,370 | -0.29% | 3,300 | 81億2713万 | +3.79% |
| 01/21 | 1,353 | 1,374 | 1,344 | 1,374 | +0.51% | 13,000 | 81億2269万 | +4.57% |
| 01/20 | 1,394 | 1,394 | 1,365 | 1,367 | -1.87% | 12,900 | 80億8131万 | +4.51% |
| 01/19 | （5%ルール）伊藤清（25.33%） |
| 01/19 | 1,395 | 1,397 | 1,384 | 1,393 | +0.22% | 9,300 | 82億3502万 | +6.99% |
| 01/16 | 1,385 | 1,391 | 1,383 | 1,390 | +0.36% | 5,600 | 82億1728万 | +7.25% |
| 01/15 | 1,370 | 1,385 | 1,357 | 1,385 | -0.22% | 12,200 | 81億8772万 | +7.45% |
| 01/14 | 1,360 | 1,388 | 1,360 | 1,388 | +2.21% | 6,400 | 82億546万 | +8.27% |
| 01/13 | 1,380 | 1,380 | 1,350 | 1,358 | -0.29% | 15,700 | 80億2811万 | +6.43% |
| 01/09 | 1,382 | 1,382 | 1,355 | 1,362 | -1.3% | 22,200 | 80億5175万 | +7.24% |
| 01/08 | 1,372 | 1,383 | 1,372 | 1,380 | +0.58% | 14,300 | 81億5816万 | +9.09% |
| 01/07 | 1,360 | 1,374 | 1,348 | 1,372 | +0.88% | 9,800 | 81億1087万 | +8.98% |
| 01/06 | 1,364 | 1,364 | 1,344 | 1,360 | +1.19% | 17,500 | 80億3993万 | +8.45% |
| 01/05 | 1,367 | 1,367 | 1,322 | 1,344 | -0.44% | 13,900 | 79億4534万 | +7.61% |
| 2025 |
| 12/30 | 1,345 | 1,367 | 1,332 | 1,350 | +2.27% | 14,600 | 79億8081万 | +8.52% |
| 12/29 | 1,308 | 1,339 | 1,308 | 1,320 | +1.46% | 15,600 | 78億346万 | +6.54% |
| 12/26 | 1,295 | 1,301 | 1,285 | 1,301 | +1.32% | 9,500 | 76億9114万 | +5.26% |
| 12/25 | 1,265 | 1,285 | 1,264 | 1,284 | +1.5% | 6,200 | 75億9064万 | +4.14% |
| 12/24 | 1,240 | 1,350 | 1,238 | 1,265 | +2.68% | 26,400 | 74億7832万 | +2.76% |
| 12/23 | 1,239 | 1,240 | 1,230 | 1,232 | -0.65% | 13,000 | 72億8323万 | +0.24% |
| 12/22 | 1,235 | 1,240 | 1,232 | 1,240 | +0.4% | 10,800 | 73億2705万 | +0.81% |
| 12/19 | 1,234 | 1,236 | 1,229 | 1,235 | +0.57% | 6,200 | 72億9751万 | +0.41% |
| 12/18 | 1,232 | 1,235 | 1,221 | 1,228 | 0% | 8,500 | 72億5614万 | -0.08% |
| 12/17 | 1,237 | 1,237 | 1,226 | 1,228 | -0.57% | 6,700 | 72億5614万 | -0.08% |
| 12/16 | 1,238 | 1,239 | 1,229 | 1,235 | -0.32% | 3,200 | 72億9751万 | +0.57% |
| 12/15 | 1,210 | 1,240 | 1,210 | 1,239 | +1.64% | 10,400 | 73億2114万 | +0.98% |
| 12/12 | 1,222 | 1,230 | 1,210 | 1,219 | -0.08% | 6,400 | 72億296万 | -0.57% |
| 12/11 | 1,221 | 1,230 | 1,220 | 1,220 | -0.25% | 3,800 | 72億887万 | -0.41% |
| 12/10 | 1,229 | 1,230 | 1,222 | 1,223 | -0.57% | 4,900 | 72億2660万 | -0.16% |
| 12/09 | 1,222 | 1,230 | 1,219 | 1,230 | +0.33% | 5,300 | 72億6796万 | +0.41% |
| 12/08 | 1,216 | 1,231 | 1,216 | 1,226 | +0.82% | 4,300 | 72億4433万 | +0.16% |
| 12/05 | 1,226 | 1,229 | 1,216 | 1,216 | -0.57% | 2,300 | 71億8524万 | -0.57% |
| 12/04 | 1,229 | 1,236 | 1,223 | 1,223 | -0.41% | 3,800 | 72億2660万 | 0% |
| 12/03 | 1,210 | 1,230 | 1,210 | 1,228 | -0.32% | 6,200 | 72億5614万 | +0.41% |
| 12/02 | 1,230 | 1,240 | 1,229 | 1,232 | 0% | 2,700 | 72億7978万 | +0.82% |
| 12/01 | （IR情報）11:30 11/26（水）開催 SBI証券「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 |
| 12/01 | 1,240 | 1,249 | 1,230 | 1,232 | -0.65% | 10,700 | 72億7978万 | +0.82% |
| 11/28 | 1,235 | 1,240 | 1,230 | 1,240 | +0.4% | 7,900 | 73億2705万 | +1.56% |
| 11/27 | 1,235 | 1,235 | 1,226 | 1,235 | +0.82% | 1,000 | 72億9751万 | +1.23% |
| 11/26 | 1,229 | 1,231 | 1,223 | 1,225 | -0.33% | 5,600 | 72億3842万 | +0.49% |
| 11/25 | （IR情報）12:00 11/19（水）開催 湘南投資勉強会オンライン「個人投資家向けIR説明会」動画公開・質疑応答集 |
| 11/25 | 1,233 | 1,233 | 1,224 | 1,229 | +0.33% | 1,700 | 72億6205万 | +0.82% |
| 11/21 | （IR情報）11:00 アウトバウンド特化型CTIシステム「ブロードコネクト」 IT導入補助金2025対象ツールに採択のお知らせ |
| 11/21 | 1,227 | 1,227 | 1,214 | 1,225 | -0.16% | 6,500 | 72億3842万 | +0.57% |
| 11/20 | 1,233 | 1,238 | 1,225 | 1,227 | -0.41% | 6,900 | 72億4484万 | +0.74% |
| 11/19 | 1,236 | 1,236 | 1,225 | 1,232 | -0.48% | 3,900 | 72億7436万 | +1.15% |
| 11/18 | （IR情報）17:00 2026年３月期第２四半期（中間期）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 |
| 11/18 | 1,240 | 1,240 | 1,216 | 1,238 | -0.16% | 6,800 | 73億979万 | +1.64% |
| 11/17 | 1,245 | 1,249 | 1,233 | 1,240 | +0.16% | 9,700 | 73億2159万 | +1.89% |
| 11/14 | （IR情報）16:00 2026年３月期第２四半期（中間期）決算説明会 動画公開のお知らせ |
| 11/14 | （IR情報）15:30 2026年３月期第２四半期（中間期）決算説明会 質疑応答集 |
| 11/14 | 1,230 | 1,244 | 1,221 | 1,238 | +1.81% | 10,700 | 73億979万 | +1.81% |
| 11/13 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算説明資料 |
| 11/13 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | 1,218 | 1,218 | 1,209 | 1,216 | -0.16% | 700 | 71億7989万 | +0.08% |
| 11/12 | 1,209 | 1,218 | 1,209 | 1,218 | +0.74% | 900 | 71億9170万 | +0.16% |
| 11/11 | 1,210 | 1,210 | 1,209 | 1,209 | +0.08% | 300 | 71億3855万 | -0.66% |
| 11/10 | 1,219 | 1,219 | 1,208 | 1,208 | -0.82% | 4,000 | 71億3265万 | -0.74% |
| 11/07 | 1,206 | 1,218 | 1,206 | 1,218 | +0.91% | 2,200 | 71億9170万 | +0.08% |
| 11/06 | 1,208 | 1,210 | 1,207 | 1,207 | -0.49% | 1,000 | 71億2675万 | -0.82% |
| 11/05 | 1,213 | 1,213 | 1,207 | 1,213 | +0.33% | 700 | 71億6217万 | -0.41% |
| 11/04 | 1,214 | 1,218 | 1,207 | 1,209 | +0.25% | 700 | 71億3855万 | -0.82% |
| 10/31 | 1,208 | 1,214 | 1,205 | 1,206 | -0.17% | 4,900 | 71億2084万 | -1.07% |
| 10/30 | 1,221 | 1,221 | 1,207 | 1,208 | -1.15% | 9,100 | 71億3265万 | -0.98% |
| 10/29 | 1,222 | 1,223 | 1,222 | 1,222 | 0% | 700 | 72億1531万 | +0.16% |
| 10/28 | 1,215 | 1,222 | 1,215 | 1,222 | +0.74% | 1,500 | 72億1531万 | +0.25% |
| 10/27 | 1,232 | 1,233 | 1,213 | 1,213 | -0.49% | 8,600 | 71億6217万 | -0.41% |
| 10/24 | 1,220 | 1,220 | 1,212 | 1,219 | +0.66% | 800 | 71億9760万 | +0.08% |
| 10/23 | 1,220 | 1,220 | 1,211 | 1,211 | 0% | 2,100 | 71億5036万 | -0.49% |
| 10/22 | 1,214 | 1,225 | 1,210 | 1,211 | -0.08% | 5,200 | 71億5036万 | -0.49% |
| 10/21 | （IR情報）11:45 11/13（水）湘南投資勉強会オンライン「個人投資家向けIR説明会」登壇のお知らせ |
| 10/21 | 1,220 | 1,230 | 1,210 | 1,212 | -0.66% | 3,300 | 71億5566万 | -0.41% |
| 10/20 | 1,227 | 1,227 | 1,216 | 1,220 | +0.33% | 2,800 | 72億289万 | +0.33% |
| 10/17 | 1,225 | 1,225 | 1,216 | 1,216 | -0.65% | 1,600 | 71億7928万 | 0% |
| 10/16 | 1,224 | 1,224 | 1,216 | 1,224 | +0.49% | 800 | 72億2651万 | +0.74% |
| 10/15 | 1,215 | 1,226 | 1,215 | 1,218 | -0.49% | 1,100 | 71億9109万 | +0.33% |
| 10/14 | 1,212 | 1,224 | 1,209 | 1,224 | -0.49% | 3,000 | 72億2651万 | +0.82% |
| 10/10 | 1,230 | 1,230 | 1,211 | 1,230 | +0.9% | 3,000 | 72億6193万 | +1.4% |
| 10/09 | 1,216 | 1,233 | 1,216 | 1,219 | +0.41% | 1,100 | 71億9699万 | +0.58% |
| 10/08 | 1,235 | 1,235 | 1,213 | 1,214 | -0.9% | 2,800 | 71億6747万 | +0.08% |
| 10/07 | 1,243 | 1,243 | 1,213 | 1,225 | -0.89% | 3,300 | 72億3241万 | +0.91% |
| 10/02 | （IR情報）12:00 日経CNBC 投資の日ウィーク企画「金融教育事始め」に出演しました |
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。
