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
10/23	2,550	2,560	2,476	2,480	-1.47%	453,100	-	+5.13%
10/22	2,501	2,532	2,501	2,517	+0.52%	353,600	-	+7.24%
10/21	2,500	2,516	2,472	2,504	+1.42%	403,500	-	+7.42%
10/20	（IR情報）15:30 ATIV Medical Pte.Ltd.の株式取得(子会社化)に関するお知らせ
10/20	2,490	2,498	2,454	2,469	-0.76%	409,500	-	+6.56%
10/20	（空売り報告）Barclays Capital Securities Ltd 2,297,700株（1.5%）+0.01%
10/19	2,479	2,497	2,465	2,488	+0.77%	451,100	-	+7.89%
10/19	（空売り報告）Barclays Capital Securities Ltd 2,293,521株（1.49%）-0.02%
10/16	2,482	2,525	2,467	2,469	+1.06%	574,600	-	+7.53%
10/16	（空売り報告）Barclays Capital Securities Ltd 2,310,979株（1.51%）+0.04%
10/15	2,419	2,443	2,402	2,443	+1.24%	899,800	-	+6.82%
10/14	2,416	2,424	2,397	2,413	-0.12%	417,900	-	+5.83%
10/13	2,435	2,440	2,407	2,416	+0.33%	526,800	-	+6.2%
10/09	2,426	2,430	2,377	2,408	+0.58%	496,500	-	+6.17%
10/09	（空売り報告）Barclays Capital Securities Ltd 2,261,900株（1.47%）-0.07%
10/08	2,390	2,412	2,361	2,394	+1.01%	511,100	-	+5.79%
10/07	（自社株買い）取締役会(2026年8月6日)での決議状況(取得期間2026年9月1日～2026年9月30日)
10/07	2,346	2,380	2,340	2,370	+1.28%	490,200	-	+5.1%
10/06	2,322	2,355	2,316	2,340	+1.04%	508,100	-	+4.09%
10/05	2,288	2,328	2,280	2,316	+0.56%	538,500	-	+3.39%
10/02	2,288	2,326	2,257	2,303	+0.66%	505,600	-	+3.04%
10/01	2,273	2,303	2,246	2,288	+0.66%	392,200	-	+2.6%
09/30	2,271	2,287	2,261	2,273	+0.09%	453,700	-	+2.11%
09/29	2,267	2,306	2,228	2,271	-1.9%	490,700	-	+2.25%
09/28	2,318	2,337	2,303	2,315	-0.13%	612,100	-	+4.47%
09/25	2,307	2,332	2,301	2,318	+1%	563,800	-	+4.93%
09/24	2,282	2,307	2,278	2,295	+0.57%	602,600	-	+4.27%
09/18	2,250	2,282	2,238	2,282	+1.02%	1,444,900	-	+4.01%
09/17	2,174	2,261	2,164	2,259	+4.25%	568,500	-	+3.2%
09/16	2,186	2,200	2,135	2,167	-0.82%	513,000	-	-0.87%
09/15	（5%ルール）さくら損害保険（0.67%）光通信（8.48%）UH Partners 2（6.05%）UH6（0.19%）アイビー（0.22%）
09/15	2,178	2,195	2,164	2,185	+1.16%	500,300	-	-0.05%
09/14	2,162	2,173	2,123	2,160	+1.22%	446,300	-	-1.14%
09/11	2,102	2,146	2,100	2,134	-0.33%	610,000	-	-2.29%
09/10	（IR情報）17:00 自己株式の取得状況及び取得終了に関するお知らせ
09/10	2,197	2,197	2,118	2,141	-2.46%	652,000	-	-1.74%
09/09	2,237	2,237	2,195	2,195	-2.36%	515,900	-	+0.97%
09/09	（空売り報告）Barclays Capital Securities Ltd 2,371,100株（1.54%）-0.16%
09/08	2,251	2,262	2,232	2,248	+0.09%	464,200	-	+3.88%
09/07	2,239	2,262	2,226	2,246	-0.71%	339,900	-	+4.27%
09/04	2,283	2,292	2,256	2,262	-1.31%	410,300	-	+5.5%
09/03	2,247	2,305	2,239	2,292	+2%	597,200	-	+7.3%
09/02	2,263	2,272	2,214	2,247	-0.71%	1,158,900	-	+5.59%
09/02	（空売り報告）Barclays Capital Securities Ltd 2,611,900株（1.7%）+0.01%
09/01	2,215	2,271	2,214	2,263	+2.4%	1,156,600	-	+6.75%
08/31	2,174	2,212	2,171	2,210	+1.42%	609,500	-	+4.64%
08/28	2,147	2,182	2,141	2,179	+0.83%	228,900	-	+3.56%
08/27	（IR情報）15:30 有償ストック・オプション(新株予約権)の発行内容確定に関するお知らせ
08/27	2,156	2,179	2,144	2,161	-0.41%	381,400	-	+3.05%
08/27	（空売り報告）Barclays Capital Securities Ltd 2,593,550株（1.69%）-0.1%
08/26	2,186	2,191	2,132	2,170	-0.87%	441,500	-	+3.78%
08/25	2,190	2,210	2,181	2,189	+0.46%	359,400	-	+4.99%
08/24	2,163	2,183	2,163	2,179	+0.79%	276,400	-	+4.86%
08/21	2,144	2,169	2,141	2,162	+0.56%	396,100	-	+4.39%
08/20	2,150	2,160	2,133	2,150	+0.99%	327,700	-	+4.07%
08/19	2,122	2,136	2,103	2,129	+0.33%	305,100	-	+3.3%
08/18	2,102	2,122	2,099	2,122	+0.14%	376,200	-	+3.16%
08/17	2,145	2,150	2,115	2,119	-1.94%	291,300	-	+3.06%
08/14	（IR情報）15:30 譲渡制限付株式報酬としての自己株式処分の処分価額等の決定に関するお知らせ
08/14	2,159	2,179	2,153	2,161	-0.37%	349,100	-	+5.11%
08/13	2,176	2,199	2,151	2,169	-0.69%	328,100	-	+5.44%
08/12	2,184	2,184	2,151	2,184	+0.88%	463,500	-	+6.23%
08/10	2,116	2,187	2,109	2,165	+1.5%	592,100	-	+5.4%
08/07	2,017	2,139	2,017	2,133	+6.33%	653,400	-	+4.05%
08/07	（空売り報告）Barclays Capital Securities Ltd 2,748,050株（1.79%）-0.04%
08/06	（IR情報）15:30 2027年3月期第1四半期決算短信〔IFRS〕(連結)
08/06	（IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ
08/06	（IR情報）15:30 譲渡制限付株式報酬としての自己株式処分に関するお知らせ
08/06	（IR情報）15:30 有償ストック・オプション(新株予約権)の発行に関するお知らせ(第二十回)
08/06	2,009	2,023	1,996	2,006	+0.3%	455,800	-	-2%
08/05	1,995	2,000	1,967	2,000	+2.15%	508,000	-	-2.3%
08/04	2,008	2,019	1,949	1,958	-1.51%	562,800	-	-4.35%
08/04	（空売り報告）Barclays Capital Securities Ltd 2,813,914株（1.83%）+0.11%
08/03	2,001	2,014	1,972	1,988	-1.29%	814,000	-	-2.83%
07/31	2,015	2,034	1,992	2,014	-1.76%	612,800	-	-1.37%
07/30	2,071	2,091	2,044	2,050	-2.01%	406,200	-	+0.74%
07/29	2,053	2,103	2,039	2,092	+2.25%	573,100	-	+3.31%
07/29	（空売り報告）Barclays Capital Securities Ltd 2,634,864株（1.72%）+0.03%
07/28	2,055	2,066	2,019	2,046	-0.87%	417,200	-	+1.59%
07/28	（空売り報告）Barclays Capital Securities Ltd 2,593,064株（1.69%）-0.03%
07/27	2,021	2,069	2,021	2,064	+3.15%	502,900	-	+3.05%
07/24	2,000	2,020	1,971	2,001	-0.1%	1,031,100	-	+0.45%
07/23	1,999	2,016	1,997	2,003	-0.55%	484,800	-	+0.96%
07/22	2,029	2,041	2,005	2,014	-0.3%	513,900	-	+1.97%
07/21	2,019	2,044	2,017	2,020	+0.35%	471,600	-	+2.75%
07/17	2,021	2,025	1,992	2,013	+0.25%	422,600	-	+2.86%
07/16	2,030	2,048	2,008	2,008	-1.03%	370,600	-	+3.03%
07/15	2,043	2,054	2,007	2,029	-0.69%	376,000	-	+4.48%
07/14	2,043	2,058	2,027	2,043	+0.64%	292,700	-	+5.69%
07/13	2,096	2,098	2,013	2,030	-2.82%	426,400	-	+5.56%
07/13	（空売り報告）Barclays Capital Securities Ltd 2,640,364株（1.72%）+0.04%
07/10	2,130	2,130	2,071	2,089	-1.69%	717,100	-	+9.14%
07/09	2,167	2,169	2,118	2,125	-2.48%	538,800	-	+11.67%
07/08	2,176	2,193	2,145	2,179	+1.3%	815,000	-	+15.35%
07/07	2,134	2,158	2,107	2,151	+0.89%	940,600	-	+14.72%
07/06	2,074	2,132	2,066	2,132	+3.6%	1,022,100	-	+14.56%
07/06	（空売り報告）Barclays Capital Securities Ltd 2,575,064株（1.68%）-0.03%
07/03	2,096	2,106	2,045	2,058	-0.34%	776,700	-	+11.42%
07/02	2,015	2,080	2,006	2,065	+2.94%	1,053,100	-	+12.29%
07/02	（空売り報告）Barclays Capital Securities Ltd 2,624,864株（1.71%）-0.18%
07/01	2,012	2,035	1,992	2,006	+0.5%	1,057,300	-	+9.62%
06/30	1,933	2,002	1,928	1,996	+3.31%	1,510,500	-	+9.37%
06/30	（空売り報告）Barclays Capital Securities Ltd 2,895,315株（1.89%）-0.01%
06/29	1,900	1,944	1,900	1,932	+2.38%	784,500	-	+5.98%
06/26	1,841	1,894	1,841	1,887	+2.83%	623,200	-	+3.4%
06/25	1,828	1,839	1,819	1,835	+1.33%	428,700	-	+0.38%
06/24	1,800	1,816	1,795	1,811	+0.5%	493,300	-	-1.31%
06/23	1,789	1,815	1,785	1,802	+0.67%	600,100	-	-2.17%
06/22	1,773	1,799	1,770	1,790	+0.45%	489,400	-	-3.24%
06/22	（空売り報告）Barclays Capital Securities Ltd 2,920,515株（1.9%）+0.09%
06/19	1,790	1,800	1,767	1,782	-0.5%	536,800	-	-4.04%
06/18	1,780	1,801	1,780	1,791	+0.51%	375,000	-	-4.07%
06/17	1,792	1,800	1,775	1,782	-0.11%	340,700	-	-4.76%
06/16	1,796	1,813	1,766	1,784	-0.89%	409,000	-	-4.9%
06/15	1,816	1,822	1,797	1,800	-0.88%	495,800	-	-4.31%
06/12	1,792	1,828	1,792	1,816	-0.87%	425,300	-	-3.71%
06/11	1,810	1,834	1,791	1,832	+1.22%	480,700	-	-3.07%
06/10	（5%ルール）さくら損害保険（0.64%）光通信（8.28%）UH Partners 2（5.38%）UH5（0%）UH6（0.19%）アイビー（0.23%）
06/10	1,807	1,817	1,786	1,810	+1.29%	450,700	-	-4.44%
06/10	（空売り報告）Barclays Capital Securities Ltd 2,771,409株（1.81%）+0.09%
06/09	（IR情報）15:30 2027年満期ユーロ円建転換社債型新株予約権付社債の消却およびクリーンアップ条項による繰上償還に関するお知らせ
06/09	1,823	1,837	1,787	1,787	-1.6%	354,200	-	-5.9%
06/08	1,825	1,859	1,809	1,816	+0.67%	611,900	-	-4.72%
06/05	1,791	1,820	1,791	1,804	+1.69%	495,900	-	-5.6%
06/04	1,812	1,834	1,770	1,774	-3.32%	583,300	-	-7.51%
06/03	1,791	1,840	1,764	1,835	+2.23%	593,100	-	-4.68%
06/02	1,775	1,810	1,763	1,795	+0.34%	507,300	-	-6.99%
06/02	（空売り報告）Barclays Capital Securities Ltd 2,632,509株（1.72%）+0.03%
06/01	1,822	1,826	1,758	1,789	-2.88%	730,200	-	-7.69%
06/01	（空売り報告）Barclays Capital Securities Ltd 2,587,309株（1.69%）-0.02%
05/29	1,846	1,894	1,842	1,842	-0.43%	428,000	-	-5.3%
05/28	（空売り報告）Barclays Capital Securities Ltd 2,617,409株（1.71%）+0.09%

リログループ（8876）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート