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	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	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	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%
09/08	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%
09/01	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	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%
08/26	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	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%
08/06	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	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	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	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%
08/03	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%
07/28	2,055	2,066	2,019	2,046	-0.87%	417,200	-	+1.59%
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%
07/10	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%
07/03	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%
07/01	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%
06/29	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%
06/19	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	1,807	1,817	1,786	1,810	+1.29%	450,700	-	-4.44%
06/09	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%
06/01	1,822	1,826	1,758	1,789	-2.88%	730,200	-	-7.69%
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%
05/27	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%
05/18	2,020	2,034	1,958	1,961	-3.64%	770,300	-	+0.36%
05/15	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%
05/14	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	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	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%
05/13	1,930	1,931	1,889	1,893	-1.56%	358,800	-	-3.27%

リログループ（8876）のIR情報・決算資料

2026/05/13～2026/10/06

IR情報＆株価推移

開示資料

決算

株式

チャート