| 2026 |
| 03/06 | 1,000 | 1,014 | 988 | 1,004 | -0.99% | 99,700 | 522億1437万 | -1.47% |
| 03/05 | 1,009 | 1,019 | 1,001 | 1,014 | +3.58% | 113,900 | 527億3443万 | -0.49% |
| 03/04 | 995 | 996 | 960 | 979 | -2.88% | 225,100 | 509億1421万 | -3.83% |
| 03/03 | 1,016 | 1,021 | 1,003 | 1,008 | -1.18% | 133,300 | 524億2240万 | -1.18% |
| 03/02 | （IR情報）15:00 ログミーFinance主催「個人投資家向けIRセミナー」書き起こし記事公開のお知らせ |
| 03/02 | 1,035 | 1,035 | 1,014 | 1,020 | -2.86% | 113,400 | 540億3893万 | -0.1% |
| 02/27 | 1,035 | 1,050 | 1,034 | 1,050 | +1.35% | 81,100 | 556億2831万 | +2.74% |
| 02/26 | 1,036 | 1,043 | 1,034 | 1,036 | +0.1% | 75,600 | 548億8660万 | +1.47% |
| 02/25 | 1,029 | 1,037 | 1,022 | 1,035 | +0.88% | 88,600 | 548億3362万 | +1.37% |
| 02/24 | 1,035 | 1,039 | 1,024 | 1,026 | -0.58% | 89,100 | 543億5681万 | +0.49% |
| 02/20 | 1,035 | 1,037 | 1,025 | 1,032 | -0.96% | 67,400 | 546億7468万 | +0.78% |
| 02/19 | 1,050 | 1,050 | 1,029 | 1,042 | -0.57% | 69,800 | 552億448万 | +1.66% |
| 02/18 | 1,051 | 1,054 | 1,043 | 1,048 | +0.19% | 42,100 | 555億2235万 | +2.14% |
| 02/17 | 1,045 | 1,050 | 1,035 | 1,046 | +0.77% | 74,300 | 554億1640万 | +1.85% |
| 02/16 | 1,036 | 1,044 | 1,022 | 1,038 | +1.57% | 84,900 | 549億9256万 | +1.07% |
| 02/13 | 1,041 | 1,047 | 1,020 | 1,022 | -2.39% | 81,500 | 541億4489万 | -0.58% |
| 02/12 | 1,039 | 1,054 | 1,036 | 1,047 | +0.38% | 120,700 | 554億6937万 | +1.75% |
| 02/10 | 1,028 | 1,044 | 1,026 | 1,043 | +1.56% | 82,400 | 552億5746万 | +1.46% |
| 02/09 | 1,025 | 1,037 | 1,019 | 1,027 | +1.99% | 126,300 | 544億979万 | 0% |
| 02/06 | 1,001 | 1,012 | 998 | 1,007 | 0% | 99,200 | 533億5020万 | -1.85% |
| 02/05 | （自社株買い）取締役会(2025年10月30日)での決議状況(取得期間2025年10月31日～2026年1月30日) |
| 02/05 | 1,001 | 1,012 | 1,000 | 1,007 | +0.7% | 86,900 | 533億5020万 | -1.95% |
| 02/04 | 998 | 1,001 | 990 | 1,000 | +0.5% | 111,100 | 529億7935万 | -2.72% |
| 02/03 | 982 | 1,002 | 980 | 995 | +1.53% | 136,600 | 527億1445万 | -3.3% |
| 02/02 | （IR情報）15:00 子育てサポート企業として「くるみん認定」を取得 ～男性育休取得率が評価され、「トライくるみん」から上位「くるみん」へ～ |
| 02/02 | 986 | 993 | 979 | 980 | -0.1% | 137,900 | 519億1976万 | -4.85% |
| 01/30 | 981 | 982 | 960 | 981 | -0.51% | 182,200 | 519億7274万 | -4.85% |
| 01/29 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/29 | 999 | 1,004 | 954 | 986 | -1.1% | 294,100 | 522億3763万 | -4.46% |
| 01/28 | 1,009 | 1,009 | 997 | 997 | -1.29% | 132,700 | 528億2041万 | -3.48% |
| 01/27 | 1,014 | 1,015 | 1,006 | 1,010 | -0.69% | 99,000 | 535億914万 | -2.23% |
| 01/26 | 1,022 | 1,028 | 1,016 | 1,017 | -2.4% | 123,600 | 538億7999万 | -1.55% |
| 01/23 | （IR情報）16:30 東京証券取引所スタンダード市場への市場区分変更承認に関するお知らせ |
| 01/23 | 1,051 | 1,053 | 1,039 | 1,042 | +0.19% | 94,100 | 552億448万 | +0.97% |
| 01/22 | 1,020 | 1,046 | 1,020 | 1,040 | +2.16% | 98,400 | 550億9852万 | +0.87% |
| 01/21 | 1,022 | 1,030 | 1,016 | 1,018 | -0.88% | 99,000 | 539億3297万 | -1.07% |
| 01/20 | 1,052 | 1,054 | 1,024 | 1,027 | -2.75% | 119,300 | 544億979万 | 0% |
| 01/19 | （IR情報）15:00 自己株式の取得状況及び取得終了並びに自己株式の消却に関するお知らせ |
| 01/19 | 1,077 | 1,078 | 1,051 | 1,056 | -2.22% | 94,500 | 559億4619万 | +2.92% |
| 01/16 | 1,070 | 1,083 | 1,062 | 1,080 | +0.84% | 101,300 | 572億1769万 | +5.57% |
| 01/15 | 1,060 | 1,073 | 1,055 | 1,071 | +0.75% | 60,500 | 567億4088万 | +4.9% |
| 01/14 | 1,064 | 1,081 | 1,054 | 1,063 | -0.09% | 182,700 | 563億1704万 | +4.42% |
| 01/13 | 1,070 | 1,078 | 1,064 | 1,064 | -0.09% | 100,700 | 563億7002万 | +4.72% |
| 01/09 | （自社株買い）取締役会(2025年10月30日)での決議状況(取得期間2025年10月31日～2026年1月30日) |
| 01/09 | 1,055 | 1,067 | 1,054 | 1,065 | +0.95% | 85,200 | 564億2300万 | +5.03% |
| 01/08 | 1,039 | 1,063 | 1,039 | 1,055 | +1.64% | 128,700 | 558億9321万 | +4.15% |
| 01/07 | 1,024 | 1,044 | 1,019 | 1,038 | +0.78% | 108,000 | 549億9256万 | +2.57% |
| 01/06 | （IR情報）15:00 自己株式の取得状況(途中経過)に関するお知らせ |
| 01/06 | 1,018 | 1,043 | 1,018 | 1,030 | +1.68% | 247,400 | 545億6873万 | +1.58% |
| 01/05 | 1,013 | 1,020 | 1,011 | 1,013 | 0% | 92,000 | 536億6808万 | -0.2% |
| 2025 |
| 12/30 | 1,014 | 1,017 | 1,009 | 1,013 | -0.78% | 58,600 | 536億6808万 | -0.3% |
| 12/29 | 1,031 | 1,034 | 1,012 | 1,021 | -1.35% | 150,800 | 540億9191万 | +0.39% |
| 12/26 | 1,025 | 1,035 | 1,022 | 1,035 | +0.98% | 78,100 | 548億3362万 | +1.67% |
| 12/25 | 1,030 | 1,031 | 1,015 | 1,025 | +0.99% | 58,300 | 543億383万 | +0.79% |
| 12/24 | 1,020 | 1,026 | 1,013 | 1,015 | -0.88% | 62,500 | 537億7404万 | -0.1% |
| 12/23 | 1,002 | 1,036 | 1,002 | 1,024 | +2.2% | 169,700 | 542億5085万 | +0.79% |
| 12/22 | 1,015 | 1,020 | 1,002 | 1,002 | -0.6% | 74,200 | 530億8530万 | -1.47% |
| 12/19 | 1,003 | 1,013 | 1,000 | 1,008 | +0.5% | 127,600 | 534億318万 | -0.98% |
| 12/18 | 1,003 | 1,006 | 997 | 1,003 | +0.5% | 106,500 | 531億3828万 | -1.57% |
| 12/17 | 999 | 1,005 | 993 | 998 | +0.1% | 54,600 | 528億7339万 | -2.16% |
| 12/16 | 1,010 | 1,013 | 997 | 997 | -1.87% | 69,000 | 528億2041万 | -2.35% |
| 12/15 | 993 | 1,016 | 990 | 1,016 | +2.32% | 97,300 | 538億2701万 | -0.59% |
| 12/12 | 975 | 998 | 975 | 993 | +2.48% | 185,100 | 526億849万 | -2.93% |
| 12/11 | 991 | 993 | 967 | 969 | -2.61% | 198,400 | 513億3699万 | -5.37% |
| 12/10 | 999 | 1,006 | 993 | 995 | +0.2% | 107,400 | 527億1445万 | -3.12% |
| 12/09 | 1,013 | 1,013 | 989 | 993 | -1.39% | 154,600 | 526億849万 | -3.5% |
| 12/08 | 1,010 | 1,020 | 1,005 | 1,007 | +0.2% | 83,400 | 533億5020万 | -2.23% |
| 12/05 | 1,012 | 1,012 | 1,004 | 1,005 | -0.79% | 113,300 | 532億4424万 | -2.43% |
| 12/04 | （自社株買い）取締役会(2025年10月30日)での決議状況(取得期間2025年10月31日～2026年1月30日) |
| 12/04 | 1,028 | 1,028 | 1,008 | 1,013 | -0.78% | 126,500 | 536億6808万 | -1.84% |
| 12/03 | 1,030 | 1,035 | 1,021 | 1,021 | -1.35% | 96,600 | 540億9191万 | -1.26% |
| 12/02 | 1,037 | 1,042 | 1,031 | 1,035 | -0.77% | 79,900 | 548億3362万 | -0.19% |
| 12/01 | （IR情報）15:00 自己株式の取得状況(途中経過)に関するお知らせ |
| 12/01 | 1,057 | 1,061 | 1,036 | 1,043 | -1.97% | 82,900 | 552億5746万 | +0.48% |
| 11/28 | （IR情報）17:00 2026年3月期中間期決算説明会「ログミーFinance書き起こし」公開のお知らせ |
| 11/28 | 1,066 | 1,070 | 1,060 | 1,064 | +0.38% | 61,500 | 563億7002万 | +2.5% |
| 11/27 | 1,043 | 1,063 | 1,043 | 1,060 | +1.63% | 90,000 | 561億5811万 | +2.22% |
| 11/26 | 1,039 | 1,046 | 1,038 | 1,043 | +0.97% | 77,700 | 552億5746万 | +0.77% |
| 11/25 | 1,041 | 1,046 | 1,030 | 1,033 | -1.05% | 56,900 | 547億2766万 | -0.19% |
| 11/21 | 1,013 | 1,044 | 1,008 | 1,044 | +2.96% | 163,400 | 553億1044万 | +0.97% |
| 11/20 | 1,021 | 1,025 | 1,009 | 1,014 | +0.4% | 100,300 | 537億2106万 | -1.93% |
| 11/19 | 1,020 | 1,023 | 1,008 | 1,010 | -0.49% | 77,200 | 535億914万 | -2.32% |
| 11/18 | 1,037 | 1,037 | 1,006 | 1,015 | -2.12% | 99,400 | 537億7404万 | -1.74% |
| 11/17 | 1,045 | 1,045 | 1,023 | 1,037 | -0.77% | 83,300 | 549億3958万 | +0.39% |
| 11/14 | 1,019 | 1,047 | 1,015 | 1,045 | +2.45% | 369,400 | 553億6342万 | +1.26% |
| 11/13 | 1,038 | 1,040 | 1,020 | 1,020 | -1.35% | 107,000 | 540億3893万 | -1.16% |
| 11/12 | 1,018 | 1,037 | 1,016 | 1,034 | +0.39% | 109,900 | 547億8064万 | +0.19% |
| 11/11 | 1,027 | 1,038 | 1,016 | 1,030 | +0.68% | 159,000 | 545億6873万 | -0.29% |
| 11/10 | 1,030 | 1,030 | 1,015 | 1,023 | +0.2% | 94,700 | 541億9787万 | -0.97% |
| 11/07 | （自社株買い）取締役会(2025年10月30日)での決議状況(取得期間2025年10月31日～2026年1月30日) |
| 11/07 | 1,020 | 1,026 | 1,009 | 1,021 | -0.58% | 89,300 | 540億9191万 | -1.16% |
| 11/06 | 1,036 | 1,044 | 1,026 | 1,027 | -1.72% | 228,500 | 544億979万 | -0.58% |
| 11/05 | 1,025 | 1,045 | 1,020 | 1,045 | +0.77% | 256,500 | 553億6342万 | +1.06% |
| 11/04 | （IR情報）15:00 自己株式の取得状況(途中経過)に関するお知らせ |
| 11/04 | 1,032 | 1,063 | 1,031 | 1,037 | +0.68% | 297,600 | 549億3958万 | +0.19% |
| 10/31 | 1,030 | 1,068 | 999 | 1,030 | +1.98% | 511,000 | 545億6873万 | -0.77% |
| 10/30 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/30 | （IR情報）15:00 特別損失(減損損失及び固定資産除却損)の計上に関するお知らせ |
| 10/30 | （IR情報）15:00 2026年3月期通期業績予想の修正に関するお知らせ |
| 10/30 | （IR情報）15:00 東京証券取引所スタンダード市場への市場区分変更申請に関するお知らせ |
| 10/30 | （IR情報）15:00 自己株式取得に係る事項の決定及び自己株式の消却に関するお知らせ |
| 10/30 | 1,059 | 1,120 | 1,002 | 1,010 | -4.08% | 501,700 | 535億914万 | -2.88% |
| 10/29 | 1,066 | 1,074 | 1,051 | 1,053 | -1.4% | 104,200 | 557億8725万 | +0.96% |
| 10/28 | 1,090 | 1,096 | 1,067 | 1,068 | -2.02% | 160,200 | 565億8194万 | +2.3% |
| 10/27 | 1,070 | 1,098 | 1,061 | 1,090 | +3.61% | 228,300 | 577億4749万 | +4.41% |
| 10/24 | 1,051 | 1,065 | 1,048 | 1,052 | +0.38% | 100,400 | 557億3427万 | +0.67% |
| 10/23 | 1,035 | 1,050 | 1,032 | 1,048 | +1.26% | 74,400 | 555億2235万 | +0.1% |
| 10/22 | 1,027 | 1,037 | 1,025 | 1,035 | +1.57% | 73,800 | 548億3362万 | -1.43% |
| 10/21 | 1,027 | 1,031 | 1,018 | 1,019 | -0.97% | 63,900 | 539億8595万 | -3.41% |
| 10/20 | 1,040 | 1,040 | 1,020 | 1,029 | +0.59% | 57,800 | 545億1575万 | -2.83% |
| 10/17 | 1,035 | 1,048 | 1,017 | 1,023 | -0.58% | 75,900 | 541億9787万 | -3.58% |
| 10/16 | 1,019 | 1,033 | 1,011 | 1,029 | +1.58% | 79,500 | 545億1575万 | -3.2% |
| 10/15 | 999 | 1,018 | 996 | 1,013 | +2.12% | 80,800 | 536億6808万 | -4.97% |
| 10/14 | 985 | 1,013 | 983 | 992 | -2.27% | 118,300 | 525億5551万 | -7.12% |
| 10/10 | 1,013 | 1,023 | 1,009 | 1,015 | -0.78% | 100,000 | 537億7404万 | -5.23% |
| 10/09 | 1,030 | 1,033 | 1,007 | 1,023 | -0.29% | 92,300 | 541億9787万 | -4.48% |
| 10/08 | 1,033 | 1,044 | 1,026 | 1,026 | -0.39% | 76,500 | 543億5681万 | -4.29% |
| 10/07 | 1,040 | 1,046 | 1,024 | 1,030 | -1.44% | 87,500 | 545億6873万 | -3.92% |
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。
