| 2026 |
| 03/09 | 1,146 | 1,165 | 1,133 | 1,164 | -3.48% | 125,500 | 394億7265万 | -4.43% |
| 03/06 | 1,195 | 1,211 | 1,185 | 1,206 | +0.67% | 51,100 | 408億9693万 | -0.9% |
| 03/05 | 1,197 | 1,215 | 1,192 | 1,198 | +4.36% | 101,800 | 406億2564万 | -1.32% |
| 03/04 | 1,199 | 1,200 | 1,136 | 1,148 | -5.98% | 183,600 | 389億3007万 | -5.2% |
| 03/03 | 1,241 | 1,258 | 1,220 | 1,221 | -2.94% | 69,300 | 414億559万 | +0.83% |
| 03/02 | 1,253 | 1,266 | 1,240 | 1,258 | -1.95% | 82,300 | 426億6031万 | +4.05% |
| 02/27 | （IR情報）15:30 持分法適用会社の異動(連結子会社化)の完了に関するお知らせ |
| 02/27 | 1,274 | 1,288 | 1,269 | 1,283 | +1.1% | 58,400 | 435億809万 | +6.47% |
| 02/26 | 1,249 | 1,276 | 1,244 | 1,269 | +2.59% | 87,600 | 430億3333万 | +5.84% |
| 02/25 | 1,221 | 1,244 | 1,216 | 1,237 | +1.39% | 65,300 | 419億4817万 | +3.51% |
| 02/24 | 1,220 | 1,228 | 1,209 | 1,220 | -0.25% | 72,100 | 413億7168万 | +2.35% |
| 02/20 | 1,230 | 1,231 | 1,216 | 1,223 | -1.21% | 56,600 | 414億7342万 | +2.69% |
| 02/19 | 1,235 | 1,240 | 1,226 | 1,238 | +0.24% | 34,000 | 419億8208万 | +4.03% |
| 02/18 | 1,212 | 1,247 | 1,210 | 1,235 | +2.24% | 62,900 | 418億8035万 | +4.04% |
| 02/17 | 1,228 | 1,230 | 1,207 | 1,208 | -1.55% | 53,400 | 409億6475万 | +1.94% |
| 02/16 | 1,234 | 1,241 | 1,218 | 1,227 | +0.25% | 112,000 | 416億906万 | +3.63% |
| 02/13 | 1,236 | 1,236 | 1,214 | 1,224 | -0.81% | 70,500 | 415億733万 | +3.47% |
| 02/12 | 1,230 | 1,252 | 1,219 | 1,234 | +1.48% | 149,900 | 418億4644万 | +4.49% |
| 02/10 | 1,211 | 1,245 | 1,191 | 1,216 | -4.33% | 396,900 | 412億3604万 | +3.14% |
| 02/09 | （IR情報）15:30 株主優待制度の導入に関するお知らせ |
| 02/09 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 1,282 | 1,287 | 1,248 | 1,271 | +2.58% | 332,000 | 431億115万 | +7.99% |
| 02/06 | 1,245 | 1,247 | 1,226 | 1,239 | +0.73% | 130,400 | 420億1600万 | +5.63% |
| 02/05 | 1,212 | 1,230 | 1,205 | 1,230 | +3.02% | 115,900 | 417億1079万 | +5.04% |
| 02/04 | 1,172 | 1,201 | 1,171 | 1,194 | +1.96% | 82,800 | 404億8999万 | +2.23% |
| 02/03 | 1,163 | 1,180 | 1,163 | 1,171 | +1.56% | 102,700 | 397億1003万 | +0.26% |
| 02/02 | 1,177 | 1,177 | 1,151 | 1,153 | -1.54% | 57,600 | 390億9963万 | -1.2% |
| 01/30 | 1,154 | 1,171 | 1,150 | 1,171 | +2.45% | 77,600 | 397億1003万 | +0.34% |
| 01/29 | （IR情報）15:30 新規事業用地の取得に関するお知らせ |
| 01/29 | 1,133 | 1,146 | 1,121 | 1,143 | +0.88% | 64,000 | 387億6052万 | -1.89% |
| 01/28 | 1,138 | 1,139 | 1,123 | 1,133 | -0.7% | 65,900 | 384億2141万 | -2.75% |
| 01/27 | 1,146 | 1,146 | 1,122 | 1,141 | 0% | 66,300 | 386億9270万 | -1.98% |
| 01/26 | 1,151 | 1,151 | 1,134 | 1,141 | -2.48% | 93,800 | 386億9270万 | -1.89% |
| 01/23 | 1,157 | 1,170 | 1,147 | 1,170 | +2.09% | 117,000 | 396億7612万 | +0.69% |
| 01/22 | 1,147 | 1,148 | 1,134 | 1,146 | +0.53% | 126,300 | 388億6225万 | -1.21% |
| 01/21 | 1,151 | 1,152 | 1,124 | 1,140 | -1.55% | 130,400 | 386億5878万 | -1.72% |
| 01/20 | 1,185 | 1,185 | 1,157 | 1,158 | -1.53% | 80,900 | 392億6919万 | -0.09% |
| 01/19 | （IR情報）16:00 「個人投資家向け事業説明会」開催のお知らせ |
| 01/19 | 1,191 | 1,191 | 1,165 | 1,176 | -1.42% | 117,400 | 398億7959万 | +1.55% |
| 01/16 | 1,193 | 1,195 | 1,180 | 1,193 | +0.34% | 53,200 | 404億5608万 | +3.38% |
| 01/15 | 1,180 | 1,190 | 1,180 | 1,189 | +0.59% | 55,900 | 403億2043万 | +3.21% |
| 01/14 | 1,179 | 1,192 | 1,174 | 1,182 | +0.08% | 100,800 | 400億8306万 | +2.87% |
| 01/13 | （IR情報）15:30 新規事業用地の取得に関するお知らせ |
| 01/13 | 1,198 | 1,198 | 1,156 | 1,181 | -0.08% | 116,600 | 400億4914万 | +2.96% |
| 01/09 | 1,188 | 1,192 | 1,177 | 1,182 | -0.51% | 49,700 | 400億8306万 | +3.23% |
| 01/08 | 1,190 | 1,206 | 1,185 | 1,188 | +0.25% | 56,600 | 402億8652万 | +3.85% |
| 01/07 | （IR情報）15:30 株式の追加取得(完全子会社化)に関するお知らせ |
| 01/07 | 1,178 | 1,194 | 1,170 | 1,185 | 0% | 61,500 | 401億8479万 | +3.77% |
| 01/06 | 1,173 | 1,191 | 1,173 | 1,185 | +1.11% | 35,800 | 401億8479万 | +3.77% |
| 01/05 | 1,190 | 1,193 | 1,165 | 1,172 | +0.26% | 60,100 | 397億4394万 | +2.72% |
| 2025 |
| 12/30 | 1,173 | 1,177 | 1,166 | 1,169 | -0.34% | 20,200 | 396億4221万 | +2.45% |
| 12/29 | 1,177 | 1,183 | 1,154 | 1,173 | -0.17% | 77,200 | 397億7785万 | +2.8% |
| 12/26 | 1,180 | 1,183 | 1,171 | 1,175 | 0% | 73,100 | 398億4568万 | +2.89% |
| 12/25 | （IR情報）15:30 「ログミーFinance 個人投資家向けIR セミナー」書き起こし公開のお知らせ |
| 12/25 | 1,152 | 1,175 | 1,152 | 1,175 | +2.17% | 59,600 | 398億4568万 | +3.07% |
| 12/24 | 1,152 | 1,170 | 1,150 | 1,150 | +0.35% | 66,000 | 389億9790万 | +0.88% |
| 12/23 | 1,140 | 1,153 | 1,135 | 1,146 | +1.15% | 113,100 | 388億6225万 | +0.53% |
| 12/22 | 1,135 | 1,138 | 1,115 | 1,133 | +0.27% | 153,800 | 384億2141万 | -0.79% |
| 12/19 | 1,126 | 1,137 | 1,121 | 1,130 | +0.8% | 48,800 | 383億1967万 | -1.31% |
| 12/18 | 1,102 | 1,131 | 1,102 | 1,121 | +1.17% | 56,600 | 380億1447万 | -2.44% |
| 12/17 | 1,125 | 1,125 | 1,108 | 1,108 | -0.89% | 34,700 | 375億7363万 | -3.9% |
| 12/16 | 1,140 | 1,140 | 1,118 | 1,118 | -1.5% | 56,700 | 379億1274万 | -3.37% |
| 12/15 | 1,133 | 1,137 | 1,119 | 1,135 | +0.44% | 51,900 | 384億8923万 | -2.32% |
| 12/12 | 1,113 | 1,134 | 1,113 | 1,130 | +1.8% | 60,500 | 383億1967万 | -3.34% |
| 12/11 | 1,141 | 1,141 | 1,110 | 1,110 | -2.29% | 39,200 | 376億4145万 | -5.69% |
| 12/10 | （IR情報）15:30 2026年3月期第2四半期 決算説明「ログミーFinance 書き起こし」公開のお知らせ |
| 12/10 | 1,107 | 1,140 | 1,101 | 1,136 | +3.74% | 113,900 | 385億2314万 | -4.14% |
| 12/09 | 1,131 | 1,131 | 1,093 | 1,095 | -2.41% | 108,800 | 371億3278万 | -8.21% |
| 12/08 | 1,115 | 1,129 | 1,115 | 1,122 | +0.63% | 74,900 | 380億4838万 | -6.58% |
| 12/05 | 1,140 | 1,140 | 1,111 | 1,115 | -2.79% | 98,000 | 378億1100万 | -7.62% |
| 12/04 | 1,136 | 1,149 | 1,132 | 1,147 | +0.97% | 43,200 | 388億9616万 | -5.44% |
| 12/03 | （IR情報）15:30 「2026年3月期第2四半期 決算説明会」説明動画・質疑応答要旨公開のお知らせ |
| 12/03 | 1,154 | 1,154 | 1,120 | 1,136 | -1.13% | 111,500 | 385億2314万 | -6.81% |
| 12/02 | 1,156 | 1,160 | 1,145 | 1,149 | +0.26% | 55,200 | 389億6399万 | -6.28% |
| 12/01 | 1,164 | 1,164 | 1,146 | 1,146 | -1.8% | 88,200 | 388億6225万 | -6.98% |
| 11/28 | 1,171 | 1,174 | 1,161 | 1,167 | -0.51% | 63,700 | 395億7439万 | -5.81% |
| 11/27 | 1,178 | 1,183 | 1,168 | 1,173 | -0.42% | 63,200 | 397億7785万 | -5.78% |
| 11/26 | （IR情報）15:30 新築分譲マンションの完売に関するお知らせ |
| 11/26 | 1,169 | 1,180 | 1,161 | 1,178 | +0.77% | 52,100 | 399億4741万 | -5.68% |
| 11/25 | 1,189 | 1,189 | 1,158 | 1,169 | -1.1% | 76,300 | 396億4221万 | -6.7% |
| 11/21 | 1,136 | 1,182 | 1,129 | 1,182 | +3.59% | 89,300 | 400億8306万 | -5.97% |
| 11/20 | （IR情報）15:30 収益不動産の取得に関するお知らせ |
| 11/20 | 1,156 | 1,160 | 1,130 | 1,141 | -1.13% | 112,600 | 386億9270万 | -9.52% |
| 11/19 | 1,161 | 1,173 | 1,142 | 1,154 | -0.6% | 185,200 | 391億3354万 | -8.92% |
| 11/18 | 1,174 | 1,186 | 1,149 | 1,161 | -1.78% | 92,700 | 393億7092万 | -8.73% |
| 11/17 | 1,215 | 1,215 | 1,176 | 1,182 | -2.96% | 102,700 | 400億8306万 | -7.44% |
| 11/14 | 1,213 | 1,230 | 1,205 | 1,218 | -0.25% | 57,600 | 413億386万 | -5.07% |
| 11/13 | （IR情報）15:30 アパートメントホテルの開発に関するお知らせ |
| 11/13 | 1,231 | 1,234 | 1,214 | 1,221 | -1.05% | 65,800 | 414億559万 | -5.2% |
| 11/12 | 1,219 | 1,244 | 1,213 | 1,234 | +1.4% | 52,900 | 418億4644万 | -4.49% |
| 11/11 | 1,226 | 1,226 | 1,201 | 1,217 | -0.57% | 97,400 | 412億6995万 | -6.1% |
| 11/10 | 1,227 | 1,255 | 1,214 | 1,224 | -6.56% | 317,000 | 415億733万 | -5.77% |
| 11/07 | （IR情報）15:30 2026年3月期第2四半期決算説明資料 |
| 11/07 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 1,340 | 1,340 | 1,300 | 1,310 | -1.87% | 115,100 | 444億2369万 | +0.61% |
| 11/06 | 1,327 | 1,341 | 1,311 | 1,335 | +2.14% | 97,100 | 452億7147万 | +2.46% |
| 11/05 | 1,329 | 1,330 | 1,289 | 1,307 | -2.17% | 91,800 | 443億2196万 | +0.23% |
| 11/04 | 1,301 | 1,336 | 1,292 | 1,336 | +3.25% | 109,000 | 453億538万 | +2.14% |
| 10/31 | 1,286 | 1,303 | 1,265 | 1,294 | +1.25% | 80,100 | 438億8111万 | -1.22% |
| 10/30 | （IR情報）15:30 収益不動産の売却に関するお知らせ |
| 10/30 | 1,255 | 1,283 | 1,230 | 1,278 | +1.35% | 78,600 | 433億3853万 | -2.67% |
| 10/29 | 1,289 | 1,293 | 1,247 | 1,261 | -2.32% | 149,900 | 427億6204万 | -4.25% |
| 10/28 | 1,321 | 1,321 | 1,289 | 1,291 | -2.49% | 57,500 | 437億7938万 | -2.42% |
| 10/27 | 1,310 | 1,325 | 1,303 | 1,324 | +1.46% | 51,700 | 448億9845万 | -0.38% |
| 10/24 | 1,333 | 1,334 | 1,305 | 1,305 | -1.14% | 49,700 | 442億5414万 | -2.1% |
| 10/23 | 1,304 | 1,320 | 1,296 | 1,320 | +1.38% | 45,000 | 447億6280万 | -1.27% |
| 10/22 | 1,295 | 1,307 | 1,292 | 1,302 | +1.17% | 41,000 | 441億5240万 | -3.05% |
| 10/21 | 1,290 | 1,300 | 1,268 | 1,287 | +1.18% | 72,900 | 436億4373万 | -4.6% |
| 10/20 | 1,283 | 1,288 | 1,269 | 1,272 | -0.16% | 53,400 | 431億3507万 | -6.26% |
| 10/17 | 1,276 | 1,283 | 1,265 | 1,274 | -0.7% | 41,500 | 432億289万 | -6.73% |
| 10/16 | 1,294 | 1,303 | 1,276 | 1,283 | -0.85% | 41,600 | 435億809万 | -6.62% |
| 10/15 | 1,289 | 1,307 | 1,288 | 1,294 | +1.41% | 54,100 | 438億8111万 | -6.44% |
| 10/14 | 1,274 | 1,283 | 1,234 | 1,276 | -0.78% | 140,800 | 432億7071万 | -8.07% |
| 10/10 | 1,305 | 1,308 | 1,286 | 1,286 | -2.58% | 70,000 | 436億982万 | -7.68% |
| 10/09 | 1,326 | 1,339 | 1,308 | 1,320 | -1.35% | 69,400 | 447億6280万 | -5.58% |
| 10/08 | 1,342 | 1,361 | 1,331 | 1,338 | +0.6% | 75,500 | 453億7321万 | -4.5% |
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。
