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
10/02	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 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	（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 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 2027年3月期第1四半期決算短信〔IFRS〕(連結)
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	1,880	1,884	1,843	1,850	-1.8%	472,700	-	-5.18%
05/28	（空売り報告）Barclays Capital Securities Ltd 2,617,409株（1.71%）+0.09%
05/27	1,892	1,905	1,860	1,884	-3.38%	643,600	-	-3.68%
05/26	1,980	1,985	1,950	1,950	-1.12%	415,900	-	-0.51%
05/25	1,980	1,980	1,933	1,972	+0.05%	533,100	-	+0.61%
05/22	1,991	1,995	1,952	1,971	-1.55%	397,000	-	+0.66%
05/21	2,023	2,030	1,993	2,002	+0.3%	541,400	-	+2.3%
05/20	1,973	1,999	1,968	1,996	-0.35%	499,900	-	+2.1%
05/19	1,958	2,006	1,954	2,003	+2.14%	566,800	-	+2.51%
05/19	（空売り報告）Barclays Capital Securities Ltd 2,489,421株（1.62%）+0.04%
05/18	2,020	2,034	1,958	1,961	-3.64%	770,300	-	+0.36%
05/18	（空売り報告）Barclays Capital Securities Ltd 2,427,021株（1.58%）-0.06%
05/15	（IR情報）21:00 2027年満期ユーロ円建転換社債型新株予約権付社債の買入結果に関するお知らせ
05/15	1,960	2,044	1,950	2,035	+7.39%	1,246,200	-	+4.09%
05/15	（空売り報告）Barclays Capital Securities Ltd 2,519,151株（1.64%）+0.05%
05/14	（IR情報）16:00 2027年満期ユーロ円建転換社債型新株予約権付社債の転換価額の調整に関するお知らせ
05/14	（IR情報）16:00 2027年満期ユーロ円建転換社債型新株予約権付社債の買入れに係る事項の決定に関するお知らせ
05/14	（IR情報）16:00 株主還元に関する基本方針の変更および剰余金の配当に関するお知らせ
05/14	1,896	1,907	1,879	1,895	+0.11%	346,200	-	-2.97%
05/14	（空売り報告）Barclays Capital Securities Ltd 2,444,419株（1.59%）-0.07%
05/13	1,930	1,931	1,889	1,893	-1.56%	358,800	-	-3.27%
05/12	1,914	1,940	1,906	1,923	-0.1%	291,600	-	-1.89%
05/12	（空売り報告）Barclays Capital Securities Ltd 2,555,013株（1.66%）-0.04%
05/11	1,914	1,931	1,910	1,925	+0.47%	264,200	-	-1.89%
05/11	（空売り報告）Barclays Capital Securities Ltd 2,614,513株（1.7%）+0.12%
05/08	（空売り報告）Barclays Capital Securities Ltd 2,431,819株（1.58%）-0.02%

リログループ（8876）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート