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
10/06	945	953	935	949	+0.74%	17,500	-	-3.75%
10/05	960	960	940	942	-1.67%	28,400	-	-4.66%
10/02	970	975	957	958	-1.24%	21,700	-	-3.33%
10/01	988	988	970	970	-1.42%	13,400	-	-2.32%
09/30	985	989	974	984	-0.1%	8,600	-	-1.11%
09/29	982	998	979	985	-0.2%	12,100	-	-1.1%
09/28	1,007	1,007	987	987	-0.5%	37,800	-	-0.8%
09/25	1,000	1,000	986	992	+0.51%	12,600	-	-0.3%
09/24	989	995	979	987	-0.2%	36,700	-	-0.9%
09/18	985	989	973	989	+0.2%	8,000	-	-0.7%
09/17	982	988	973	987	+0.71%	12,100	-	-1%
09/16	970	981	967	980	+1.34%	36,600	-	-1.8%
09/15	974	976	966	967	-0.31%	9,000	-	-3.2%
09/14	971	977	962	970	-0.31%	13,900	-	-3%
09/11	963	975	962	973	-0.92%	9,000	-	-2.6%
09/10	980	982	972	982	-0.2%	12,900	-	-1.7%
09/09	984	993	974	984	-0.2%	15,800	-	-1.3%
09/08	1,005	1,005	986	986	-1.89%	24,200	-	-1%
09/07	1,016	1,016	1,004	1,005	-0.2%	4,800	-	+1.01%
09/04	1,011	1,014	1,000	1,007	0%	15,200	-	+1.41%
09/03	1,018	1,020	1,001	1,007	-0.3%	10,000	-	+1.82%
09/02	1,020	1,023	1,002	1,010	-0.98%	15,900	-	+2.64%
09/01	1,013	1,025	1,005	1,020	+1.19%	18,500	-	+4.19%
08/31	1,025	1,025	1,003	1,008	-0.1%	10,800	-	+3.38%
08/28	1,011	1,024	1,005	1,009	-0.2%	9,400	-	+4.02%
08/27	1,025	1,026	1,007	1,011	-0.88%	13,500	-	+4.66%
08/26	1,023	1,029	1,015	1,020	+0.89%	21,200	-	+6.14%
08/25	1,023	1,023	1,006	1,011	-0.88%	10,700	-	+5.75%
08/24	997	1,022	997	1,020	+2.93%	26,900	-	+7.37%
08/21	985	992	980	991	+0.92%	6,100	-	+4.87%
08/20	990	990	979	982	-0.1%	14,800	-	+4.36%
08/19	996	1,000	971	983	-1.7%	30,200	-	+4.91%
08/18	1,009	1,014	1,000	1,000	-0.6%	10,800	-	+7.3%
08/17	1,020	1,020	1,006	1,006	0%	18,500	-	+8.41%
08/14	1,014	1,018	1,006	1,006	-0.2%	12,800	-	+8.99%
08/13	1,012	1,024	1,001	1,008	-0.4%	27,400	-	+9.68%
08/12	998	1,012	976	1,012	+2.74%	35,900	-	+10.72%
08/10	990	999	970	985	+2.82%	54,200	-	+8.36%
08/07	959	968	953	958	+0.21%	16,400	-	+5.97%
08/06	955	957	946	956	+0.84%	7,600	-	+6.22%
08/05	956	976	948	948	-0.84%	19,000	-	+5.8%
08/04	957	967	939	956	-0.1%	19,100	-	+7.17%
08/03	967	975	932	957	+0.21%	33,800	-	+7.77%
07/31	（IR情報）13:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	898	1,000	885	955	+6.35%	103,500	-	+8.15%
07/30	898	898	883	898	+0.79%	8,100	-	+2.28%
07/29	895	900	887	891	0%	16,600	-	+1.83%
07/28	903	915	891	891	-2.41%	42,200	-	+2.06%
07/27	907	913	900	913	+2.58%	18,200	-	+4.94%
07/24	920	920	890	890	-1.66%	27,300	-	+2.65%
07/23	（IR情報）15:00 業績連動型株式報酬制度の導入に伴う自己株式の処分に関するお知らせ
07/23	888	905	888	905	+1.57%	10,800	-	+4.62%
07/22	892	897	886	891	+0.91%	22,600	-	+3.24%
07/21	887	890	875	883	+1.26%	18,600	-	+2.67%
07/17	890	890	860	872	-1.36%	17,000	-	+1.63%
07/16	900	900	879	884	-0.79%	13,800	-	+3.15%
07/15	884	891	880	891	+1.14%	5,800	-	+4.33%
07/14	875	901	873	881	+0.69%	10,800	-	+3.4%
07/13	888	903	872	875	-2.13%	20,000	-	+3.06%
07/10	885	897	885	894	+1.13%	11,000	-	+5.55%
07/09	890	902	883	884	-0.67%	42,400	-	+4.62%
07/08	894	895	888	890	-0.34%	16,300	-	+5.7%
07/07	902	904	885	893	+0.56%	42,800	-	+6.31%
07/06	876	891	876	888	+2.66%	32,600	-	+6.09%
07/03	856	868	856	865	+1.05%	15,300	-	+3.72%
07/02	854	867	852	856	+0.23%	32,500	-	+2.64%
07/01	857	857	848	854	+0.12%	17,300	-	+2.4%
06/30	861	867	842	853	+0.83%	18,600	-	+2.4%
06/29	839	867	839	846	+0.48%	53,700	-	+1.56%
06/26	843	854	830	842	+1.69%	39,800	-	+1.08%
06/25	837	840	816	828	+0.36%	28,200	-	-0.6%
06/24	827	834	820	825	+0.12%	15,800	-	-0.96%
06/23	820	837	820	824	+0.37%	26,000	-	-1.2%
06/22	842	843	819	821	-2.26%	44,500	-	-1.68%
06/19	840	844	835	840	-0.24%	18,800	-	+0.48%
06/18	（IR情報）18:15 2026年３月期決算説明「ログミーFinance書き起こし」公開のお知らせ
06/18	845	847	830	842	+0.12%	13,400	-	+0.48%
06/17	832	847	832	841	+1.2%	17,100	-	+0.12%
06/16	842	842	831	831	-1.31%	9,400	-	-1.31%
06/15	838	847	838	842	+2.31%	16,800	-	-0.36%
06/12	828	830	821	823	+0.24%	10,600	-	-2.95%
06/11	822	822	812	821	-1.08%	39,000	-	-3.53%
06/10	830	830	820	830	+0.61%	12,100	-	-2.92%
06/09	822	840	820	825	+0.24%	23,500	-	-3.96%
06/08	821	825	810	823	-1.44%	48,500	-	-4.63%
06/05	818	837	816	835	+2.2%	31,700	-	-3.91%
06/04	820	824	812	817	-0.85%	14,700	-	-6.41%
06/03	821	828	817	824	+0.61%	13,300	-	-6.04%
06/02	829	829	814	819	-1.09%	48,300	-	-7.14%
06/01	851	851	825	828	-2.7%	52,500	-	-6.76%
05/29	859	860	849	851	-0.47%	25,300	-	-4.92%
05/28	848	862	846	855	+0.47%	29,700	-	-5.11%
05/27	846	854	841	851	+0.47%	11,600	-	-6.17%
05/26	838	854	828	847	+1.44%	34,300	-	-7.23%
05/25	866	866	832	835	-2.22%	39,800	-	-9.14%
05/22	841	857	841	854	+2.64%	30,100	-	-7.87%
05/21	845	853	826	832	-0.95%	48,100	-	-10.92%
05/20	847	852	833	840	-0.94%	43,200	-	-10.83%
05/19	851	861	835	848	-0.82%	68,700	-	-10.83%
05/18	867	874	847	855	-2.51%	65,100	-	-10.84%
05/15	866	893	857	877	-1.46%	80,300	-	-9.12%
05/14	（IR情報）15:00 監査役の異動に関するお知らせ
05/14	（IR情報）15:00 剰余金の配当(増配)に関するお知らせ
05/14	（IR情報）15:00 業績連動型株式報酬制度の導入に関するお知らせ
05/14	（IR情報）15:00 中期経営計画の策定と資本コストや株価を意識した経営の実現に向けた対応について(アップデート)
05/14	（IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	910	918	860	890	-1.98%	125,100	-	-8.25%
05/13	905	929	903	908	+0.33%	25,100	-	-6.87%

丸藤シートパイル（8046）のイベントチャート

2026/05/13～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート