| 2026 |
| 03/06 | 463 | 468 | 462 | 465 | +0.22% | 7,700 | 31億9092万 | -3.73% |
| 03/05 | 467 | 471 | 462 | 464 | +1.75% | 4,700 | 31億8406万 | -4.13% |
| 03/04 | 478 | 478 | 456 | 456 | -4% | 14,700 | 31億2916万 | -5.98% |
| 03/03 | 475 | 477 | 472 | 475 | -0.21% | 5,900 | 32億5954万 | -2.46% |
| 03/02 | 476 | 480 | 475 | 476 | 0% | 4,000 | 32億6640万 | -2.46% |
| 02/27 | 477 | 480 | 476 | 476 | 0% | 1,800 | 32億6640万 | -2.46% |
| 02/26 | 476 | 483 | 476 | 476 | +0.21% | 9,900 | 32億6640万 | -2.66% |
| 02/25 | 481 | 481 | 475 | 475 | -0.63% | 5,700 | 32億5954万 | -3.06% |
| 02/24 | 485 | 485 | 478 | 478 | -0.83% | 4,700 | 32億8013万 | -2.65% |
| 02/20 | （IR情報）16:00 役員人事に関するお知らせ |
| 02/20 | （IR情報）16:00 2025年12月期 決算説明 「ログミーFinance 書き起こし」公開のお知らせ |
| 02/20 | 481 | 482 | 481 | 482 | +0.21% | 1,900 | 33億758万 | -2.03% |
| 02/19 | 479 | 482 | 478 | 481 | +0.84% | 4,300 | 33億71万 | -2.24% |
| 02/18 | 484 | 484 | 476 | 477 | -1.45% | 6,700 | 32億7326万 | -3.05% |
| 02/17 | 487 | 489 | 484 | 484 | 0% | 2,300 | 33億2130万 | -1.83% |
| 02/16 | 500 | 500 | 479 | 484 | -3.01% | 21,900 | 33億2130万 | -1.83% |
| 02/13 | （IR情報）16:00 2025年12月期決算説明資料 |
| 02/13 | （IR情報）16:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 495 | 500 | 491 | 499 | +0.81% | 7,000 | 34億2423万 | +1.01% |
| 02/12 | 498 | 498 | 493 | 495 | +0.41% | 6,800 | 33億9678万 | +0.2% |
| 02/10 | 494 | 494 | 488 | 493 | +0.2% | 5,100 | 33億8306万 | -0.4% |
| 02/09 | 483 | 494 | 483 | 492 | +0.2% | 19,300 | 33億7620万 | -0.61% |
| 02/06 | 491 | 491 | 489 | 491 | -0.61% | 3,900 | 33億6934万 | -1.01% |
| 02/05 | 497 | 497 | 493 | 494 | +0.2% | 3,700 | 33億8992万 | -0.4% |
| 02/04 | 492 | 496 | 492 | 493 | +0.2% | 2,100 | 33億8306万 | -1% |
| 02/03 | 493 | 494 | 491 | 492 | -0.4% | 3,200 | 33億7620万 | -1.4% |
| 02/02 | 489 | 494 | 489 | 494 | +0.41% | 6,500 | 33億8992万 | -1.4% |
| 01/30 | 494 | 495 | 487 | 492 | +0.61% | 3,400 | 33億7620万 | -1.99% |
| 01/29 | 488 | 489 | 485 | 489 | +0.62% | 3,900 | 33億5561万 | -2.98% |
| 01/28 | 495 | 498 | 477 | 486 | -1.82% | 17,100 | 33億3502万 | -3.95% |
| 01/27 | 495 | 497 | 492 | 495 | -0.2% | 2,400 | 33億9678万 | -2.37% |
| 01/26 | 494 | 497 | 493 | 496 | -0.6% | 8,900 | 34億365万 | -2.36% |
| 01/23 | 503 | 503 | 496 | 499 | 0% | 9,000 | 34億2423万 | -1.96% |
| 01/22 | 496 | 500 | 495 | 499 | +0.6% | 3,600 | 34億2423万 | -2.16% |
| 01/21 | 494 | 496 | 491 | 496 | +0.4% | 4,400 | 34億365万 | -2.94% |
| 01/20 | 497 | 499 | 494 | 494 | -0.8% | 5,000 | 33億8992万 | -3.52% |
| 01/19 | 500 | 500 | 496 | 498 | -0.2% | 5,100 | 34億1737万 | -2.92% |
| 01/16 | 495 | 499 | 495 | 499 | +1.63% | 6,900 | 34億2423万 | -2.73% |
| 01/15 | 478 | 497 | 478 | 491 | +4.47% | 25,400 | 33億6934万 | -4.47% |
| 01/14 | 495 | 495 | 470 | 470 | -5.62% | 49,600 | 32億2523万 | -8.74% |
| 01/13 | 507 | 507 | 496 | 498 | -0.6% | 20,900 | 34億1737万 | -3.68% |
| 01/09 | 507 | 509 | 500 | 501 | -0.6% | 11,700 | 34億3796万 | -3.28% |
| 01/08 | 509 | 510 | 503 | 504 | -0.59% | 5,900 | 34億5854万 | -2.89% |
| 01/07 | 501 | 507 | 501 | 507 | +1% | 7,300 | 34億7913万 | -2.5% |
| 01/06 | 506 | 507 | 502 | 502 | -1.18% | 9,600 | 34億4482万 | -3.46% |
| 01/05 | 508 | 512 | 503 | 508 | +0.4% | 8,200 | 34億8599万 | -2.5% |
| 2025 |
| 12/30 | 506 | 506 | 502 | 506 | 0% | 14,600 | 34億7227万 | -3.07% |
| 12/29 | 520 | 520 | 505 | 506 | -3.25% | 30,300 | 34億7227万 | -3.07% |
| 12/26 | 523 | 525 | 518 | 523 | -0.38% | 81,300 | 35億8893万 | 0% |
| 12/25 | 538 | 539 | 519 | 525 | -2.42% | 34,300 | 36億265万 | +0.57% |
| 12/24 | 538 | 540 | 532 | 538 | -0.19% | 13,100 | 36億9186万 | +3.07% |
| 12/23 | 543 | 543 | 533 | 539 | +0.19% | 9,900 | 36億9872万 | +3.45% |
| 12/22 | 535 | 538 | 530 | 538 | +1.7% | 15,000 | 36億9186万 | +3.26% |
| 12/19 | 524 | 530 | 524 | 529 | +1.93% | 12,500 | 36億3010万 | +1.73% |
| 12/18 | （IR情報）13:00 株主優待一部変更(デジタルギフトメニューの追加)に関するお知らせ |
| 12/18 | 518 | 527 | 518 | 519 | 0% | 16,800 | 35億6148万 | -0.38% |
| 12/17 | 519 | 521 | 514 | 519 | +0.19% | 8,400 | 35億6148万 | -0.57% |
| 12/16 | 522 | 524 | 510 | 518 | -0.38% | 41,400 | 35億5461万 | -0.96% |
| 12/15 | 523 | 524 | 520 | 520 | -0.38% | 6,300 | 35億6834万 | -0.76% |
| 12/12 | 518 | 523 | 517 | 522 | +0.19% | 5,500 | 35億8206万 | -0.57% |
| 12/11 | 517 | 521 | 517 | 521 | +0.77% | 4,700 | 35億7520万 | -0.95% |
| 12/10 | 518 | 520 | 517 | 517 | +0.19% | 3,900 | 35億4775万 | -1.9% |
| 12/09 | 520 | 523 | 515 | 516 | -0.77% | 8,500 | 35億4089万 | -2.27% |
| 12/08 | 523 | 523 | 520 | 520 | 0% | 5,500 | 35億6834万 | -1.7% |
| 12/05 | 519 | 522 | 518 | 520 | -0.19% | 5,400 | 35億6834万 | -1.89% |
| 12/04 | 520 | 524 | 519 | 521 | +0.39% | 4,300 | 35億7520万 | -1.88% |
| 12/03 | 515 | 526 | 515 | 519 | 0% | 13,600 | 35億6148万 | -2.44% |
| 12/02 | 515 | 522 | 515 | 519 | -0.38% | 8,300 | 35億6148万 | -2.81% |
| 12/01 | 521 | 523 | 518 | 521 | 0% | 8,600 | 35億7520万 | -2.62% |
| 11/28 | 520 | 523 | 520 | 521 | 0% | 4,200 | 35億7520万 | -2.98% |
| 11/27 | 533 | 533 | 515 | 521 | -0.38% | 10,600 | 35億7520万 | -3.34% |
| 11/26 | 521 | 534 | 520 | 523 | +0.58% | 6,900 | 35億8893万 | -3.33% |
| 11/25 | 520 | 525 | 520 | 520 | 0% | 3,300 | 35億6834万 | -4.24% |
| 11/21 | 514 | 520 | 513 | 520 | +0.97% | 16,700 | 35億6834万 | -4.59% |
| 11/20 | 527 | 527 | 514 | 515 | +0.19% | 11,500 | 35億3403万 | -5.85% |
| 11/19 | 516 | 520 | 514 | 514 | -0.58% | 9,100 | 35億2717万 | -6.2% |
| 11/18 | 525 | 525 | 517 | 517 | -1.71% | 12,500 | 35億4775万 | -6% |
| 11/17 | 530 | 542 | 526 | 526 | -1.31% | 20,200 | 36億951万 | -4.88% |
| 11/14 | （IR情報）16:00 2025年12月期第3四半期決算説明資料 |
| 11/14 | （IR情報）16:00 業績予想の修正(上方修正)および配当予想の修正(増配)に関するお知らせ |
| 11/14 | （IR情報）16:00 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/14 | 521 | 550 | 516 | 533 | -3.27% | 43,800 | 36億5755万 | -3.96% |
| 11/13 | 534 | 556 | 534 | 551 | +2.04% | 20,900 | 37億8107万 | -1.25% |
| 11/12 | 545 | 545 | 539 | 540 | -0.55% | 5,800 | 37億558万 | -3.4% |
| 11/11 | 544 | 548 | 543 | 543 | 0% | 4,000 | 37億2617万 | -3.04% |
| 11/10 | 545 | 545 | 540 | 543 | +0.18% | 3,600 | 37億2617万 | -3.21% |
| 11/07 | 539 | 542 | 539 | 542 | +0.56% | 4,200 | 37億1931万 | -3.56% |
| 11/06 | 543 | 547 | 538 | 539 | -1.46% | 5,300 | 36億9872万 | -4.26% |
| 11/05 | 537 | 547 | 536 | 547 | +1.3% | 5,000 | 37億5362万 | -3.19% |
| 11/04 | 542 | 546 | 538 | 540 | -0.74% | 3,600 | 37億558万 | -4.59% |
| 10/31 | 543 | 548 | 538 | 544 | 0% | 6,400 | 37億3303万 | -4.23% |
| 10/30 | 549 | 552 | 543 | 544 | -0.73% | 7,300 | 37億3303万 | -4.39% |
| 10/29 | 559 | 559 | 548 | 548 | -1.62% | 10,900 | 37億6048万 | -4.03% |
| 10/28 | 557 | 558 | 555 | 557 | +0.18% | 3,100 | 38億2224万 | -2.62% |
| 10/27 | 561 | 563 | 556 | 556 | -1.07% | 18,500 | 38億1538万 | -2.97% |
| 10/24 | 562 | 566 | 559 | 562 | +0.18% | 6,200 | 38億5655万 | -2.09% |
| 10/23 | 569 | 569 | 560 | 561 | -1.23% | 7,100 | 38億4969万 | -2.43% |
| 10/22 | 566 | 569 | 565 | 568 | +0.53% | 2,400 | 38億9772万 | -1.39% |
| 10/21 | 572 | 572 | 565 | 565 | -1.05% | 1,700 | 38億7714万 | -2.08% |
| 10/20 | 582 | 582 | 569 | 571 | -0.52% | 2,300 | 39億1831万 | -1.21% |
| 10/17 | 561 | 577 | 561 | 574 | +1.95% | 6,500 | 39億3890万 | -1.03% |
| 10/16 | 560 | 565 | 560 | 563 | +1.08% | 4,200 | 38億6341万 | -3.1% |
| 10/15 | 562 | 570 | 557 | 557 | -0.54% | 5,900 | 38億2224万 | -4.3% |
| 10/14 | 561 | 574 | 558 | 560 | -3.61% | 14,300 | 38億4283万 | -3.95% |
| 10/10 | 587 | 590 | 581 | 581 | -1.19% | 3,200 | 39億8693万 | -0.51% |
| 10/09 | 595 | 596 | 576 | 588 | -1.01% | 8,800 | 40億3497万 | +0.68% |
| 10/08 | 592 | 595 | 587 | 594 | +0.68% | 9,300 | 40億7614万 | +1.71% |
| 10/07 | （IR情報）13:00 株主優待内容一部変更(デジタルギフト)に関するお知らせ |
| 10/07 | 564 | 594 | 558 | 590 | +3.87% | 26,000 | 40億4869万 | +1.2% |
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。
