| 2026 |
| 07/10 | 791 | 808 | 791 | 800 | +0.63% | 2,500 | 29億5200万 | +2.83% |
| 07/09 | 807 | 807 | 794 | 795 | -1.73% | 2,700 | 29億3355万 | +2.45% |
| 07/08 | 795 | 809 | 795 | 809 | +1.63% | 1,800 | 29億8521万 | +4.52% |
| 07/07 | 799 | 810 | 796 | 796 | -0.38% | 2,500 | 29億3724万 | +3.11% |
| 07/06 | 800 | 805 | 791 | 799 | 0% | 8,000 | 29億4831万 | +3.77% |
| 07/03 | 798 | 800 | 791 | 799 | +0.13% | 2,000 | 29億4831万 | +3.9% |
| 07/02 | 796 | 798 | 790 | 798 | +2.18% | 1,400 | 29億4462万 | +4.04% |
| 07/01 | 796 | 796 | 781 | 781 | -0.89% | 1,100 | 28億8189万 | +1.96% |
| 06/30 | 775 | 790 | 775 | 788 | -0.25% | 3,600 | 29億772万 | +3.01% |
| 06/29 | 770 | 790 | 770 | 790 | +3.54% | 2,500 | 29億1510万 | +3.4% |
| 06/26 | 760 | 777 | 760 | 763 | +0.26% | 2,800 | 28億1547万 | 0% |
| 06/25 | 769 | 776 | 761 | 761 | -0.52% | 1,900 | 28億809万 | -0.39% |
| 06/24 | 775 | 785 | 754 | 765 | -1.54% | 7,000 | 28億2285万 | 0% |
| 06/23 | 777 | 777 | 777 | 777 | 0% | 100 | 28億6713万 | +1.44% |
| 06/22 | 778 | 783 | 777 | 777 | -1.02% | 1,900 | 28億6713万 | +1.3% |
| 06/19 | 782 | 785 | 770 | 785 | +1.95% | 1,800 | 28億9665万 | +2.21% |
| 06/18 | 770 | 773 | 770 | 770 | 0% | 2,200 | 28億4130万 | +0.13% |
| 06/17 | 771 | 771 | 760 | 770 | 0% | 3,500 | 28億4130万 | -0.13% |
| 06/16 | 785 | 791 | 770 | 770 | -1.79% | 9,800 | 28億4130万 | -0.26% |
| 06/15 | 753 | 784 | 753 | 784 | +4.12% | 6,100 | 28億9296万 | +1.29% |
| 06/12 | 751 | 759 | 751 | 753 | +0.27% | 700 | 27億7857万 | -2.84% |
| 06/11 | 762 | 762 | 751 | 751 | -0.27% | 2,000 | 27億7119万 | -3.35% |
| 06/10 | 754 | 762 | 753 | 753 | 0% | 1,200 | 27億7857万 | -3.59% |
| 06/09 | 752 | 761 | 752 | 753 | 0% | 2,100 | 27億7857万 | -4.08% |
| 06/08 | 754 | 770 | 753 | 753 | -0.13% | 3,100 | 27億7857万 | -4.56% |
| 06/05 | 756 | 756 | 745 | 754 | +1.21% | 2,300 | 27億8226万 | -4.92% |
| 06/04 | 759 | 759 | 745 | 745 | -1.72% | 12,500 | 27億4905万 | -6.52% |
| 06/03 | 763 | 763 | 752 | 758 | 0% | 4,800 | 27億9702万 | -5.37% |
| 06/02 | 768 | 771 | 754 | 758 | -1.04% | 4,600 | 27億9702万 | -5.84% |
| 06/01 | 776 | 776 | 763 | 766 | +0.66% | 4,100 | 28億2654万 | -5.32% |
| 05/29 | 760 | 772 | 752 | 761 | +0.13% | 8,600 | 28億809万 | -6.4% |
| 05/28 | 757 | 760 | 757 | 760 | +0.4% | 7,400 | 28億440万 | -6.98% |
| 05/27 | 765 | 785 | 755 | 757 | -1.56% | 6,900 | 27億9333万 | -7.8% |
| 05/26 | 760 | 785 | 760 | 769 | +1.85% | 4,900 | 28億3761万 | -6.79% |
| 05/25 | 794 | 794 | 744 | 755 | -4.79% | 12,300 | 27億8595万 | -8.93% |
| 05/22 | 793 | 802 | 793 | 793 | +0.13% | 2,300 | 29億2617万 | -4.8% |
| 05/21 | 799 | 800 | 792 | 792 | +0.64% | 1,700 | 29億2248万 | -5.15% |
| 05/20 | 808 | 808 | 786 | 787 | -2.6% | 4,300 | 29億403万 | -6.09% |
| 05/19 | （IR情報）19:00 2026年9月期第2四半期決算説明「ログミーFinance書き起こし」公開に関するお知らせ |
| 05/19 | 801 | 814 | 801 | 808 | +0.87% | 2,700 | 29億8152万 | -3.92% |
| 05/18 | 805 | 807 | 801 | 801 | -0.62% | 3,100 | 29億5569万 | -4.87% |
| 05/15 | 808 | 808 | 805 | 806 | 0% | 2,300 | 29億7414万 | -4.5% |
| 05/14 | 814 | 816 | 806 | 806 | -0.37% | 5,000 | 29億7414万 | -4.62% |
| 05/13 | 808 | 815 | 808 | 809 | +0.12% | 3,000 | 29億8521万 | -4.49% |
| 05/12 | 807 | 818 | 807 | 808 | 0% | 4,900 | 29億8152万 | -4.72% |
| 05/11 | 808 | 816 | 808 | 808 | 0% | 3,800 | 29億8152万 | -4.94% |
| 05/08 | （IR情報）16:00 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 05/08 | 813 | 828 | 807 | 808 | -4.94% | 15,400 | 29億8152万 | -4.94% |
| 05/07 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 05/07 | 865 | 865 | 850 | 850 | 0% | 1,300 | 31億3650万 | -0.23% |
| 05/01 | 854 | 854 | 850 | 850 | -0.47% | 3,100 | 31億3650万 | -0.23% |
| 04/30 | 857 | 868 | 854 | 854 | +0.12% | 1,100 | 31億5126万 | +0.12% |
| 04/28 | 851 | 866 | 851 | 853 | -0.47% | 1,200 | 31億4757万 | -0.23% |
| 04/27 | 856 | 867 | 856 | 857 | +0.82% | 1,500 | 31億6233万 | +0.12% |
| 04/24 | 853 | 865 | 850 | 850 | -0.35% | 1,200 | 31億3650万 | -0.82% |
| 04/23 | 856 | 867 | 853 | 853 | -1.95% | 1,100 | 31億4757万 | -0.7% |
| 04/22 | 868 | 870 | 868 | 870 | +1.52% | 200 | 32億1030万 | +1.05% |
| 04/21 | 864 | 869 | 857 | 857 | -1.49% | 700 | 31億6233万 | -0.46% |
| 04/20 | 866 | 870 | 865 | 870 | +1.64% | 1,900 | 32億1030万 | +0.93% |
| 04/17 | 861 | 861 | 856 | 856 | 0% | 500 | 31億5864万 | -0.7% |
| 04/16 | 856 | 861 | 856 | 856 | 0% | 700 | 31億5864万 | -0.93% |
| 04/15 | 859 | 859 | 856 | 856 | +0.12% | 2,300 | 31億5864万 | -1.04% |
| 04/14 | 859 | 859 | 855 | 855 | 0% | 700 | 31億5495万 | -1.38% |
| 04/13 | 850 | 859 | 850 | 855 | -0.81% | 2,100 | 31億5495万 | -1.5% |
| 04/10 | 864 | 870 | 850 | 862 | +0.35% | 3,300 | 31億8078万 | -0.92% |
| 04/09 | 894 | 894 | 859 | 859 | +1.06% | 7,500 | 31億6971万 | -1.49% |
| 04/08 | 853 | 855 | 849 | 850 | +0.59% | 2,800 | 31億3650万 | -2.52% |
| 04/07 | 845 | 845 | 841 | 845 | +0.6% | 1,200 | 31億1805万 | -3.32% |
| 04/06 | 851 | 853 | 840 | 840 | -0.83% | 1,500 | 30億9960万 | -4.33% |
| 04/03 | 833 | 847 | 832 | 847 | +1.68% | 900 | 31億2543万 | -3.97% |
| 04/02 | 849 | 850 | 824 | 833 | -1.65% | 12,400 | 30億7377万 | -5.98% |
| 04/01 | 829 | 847 | 825 | 847 | +2.67% | 6,800 | 31億2543万 | -4.83% |
| 03/31 | 840 | 845 | 825 | 825 | -2.37% | 7,200 | 30億4425万 | -7.61% |
| 03/30 | 850 | 859 | 845 | 845 | -1.74% | 4,300 | 31億1805万 | -5.9% |
| 03/27 | 870 | 872 | 856 | 860 | -2.49% | 15,400 | 31億7340万 | -4.66% |
| 03/26 | 897 | 898 | 872 | 882 | -1.67% | 5,200 | 32億5458万 | -2.54% |
| 03/25 | 885 | 897 | 881 | 897 | +3.1% | 2,300 | 33億993万 | -1.1% |
| 03/24 | 894 | 894 | 870 | 870 | -1.58% | 2,700 | 32億1030万 | -4.19% |
| 03/23 | 897 | 897 | 872 | 884 | -1.67% | 8,500 | 32億6196万 | -2.96% |
| 03/19 | 891 | 900 | 889 | 899 | +0.56% | 2,400 | 33億1731万 | -1.53% |
| 03/18 | 882 | 894 | 882 | 894 | +1.36% | 2,400 | 32億9886万 | -2.19% |
| 03/17 | 874 | 882 | 874 | 882 | +1.5% | 2,000 | 32億5458万 | -3.71% |
| 03/16 | 889 | 889 | 860 | 869 | -2.25% | 4,600 | 32億661万 | -5.54% |
| 03/13 | 891 | 899 | 888 | 889 | -0.34% | 3,200 | 32億8041万 | -3.68% |
| 03/12 | 899 | 900 | 891 | 892 | -0.67% | 2,800 | 32億9148万 | -3.67% |
| 03/11 | 902 | 924 | 895 | 898 | 0% | 2,100 | 33億1362万 | -3.23% |
| 03/10 | 891 | 913 | 891 | 898 | +1.01% | 2,900 | 33億1362万 | -3.34% |
| 03/09 | 902 | 902 | 883 | 889 | -1.44% | 2,900 | 32億8041万 | -4.51% |
| 03/06 | 899 | 914 | 898 | 902 | +0.33% | 2,100 | 33億2838万 | -3.32% |
| 03/05 | 875 | 917 | 875 | 899 | +4.53% | 7,500 | 33億1731万 | -3.54% |
| 03/04 | 896 | 905 | 860 | 860 | -5.6% | 20,800 | 31億7340万 | -7.73% |
| 03/03 | 940 | 940 | 911 | 911 | -3.09% | 21,100 | 33億6159万 | -2.25% |
| 03/02 | 932 | 940 | 930 | 940 | +0.32% | 3,800 | 34億6860万 | +1.08% |
| 02/27 | 941 | 943 | 937 | 937 | +0.11% | 3,500 | 34億5753万 | +1.08% |
| 02/26 | （IR情報）17:30 上場維持基準への適合に関するお知らせ |
| 02/26 | 942 | 946 | 936 | 936 | -0.32% | 7,300 | 34億5384万 | +1.52% |
| 02/25 | 939 | 947 | 934 | 939 | -0.11% | 7,600 | 34億6491万 | +2.29% |
| 02/24 | 950 | 950 | 933 | 940 | +0.64% | 14,900 | 34億6860万 | +2.96% |
| 02/20 | 935 | 939 | 934 | 934 | -0.43% | 2,100 | 34億4646万 | +2.75% |
| 02/19 | 935 | 942 | 930 | 938 | +0.32% | 7,500 | 34億6122万 | +3.53% |
| 02/18 | 932 | 941 | 932 | 935 | +0.32% | 1,000 | 34億5015万 | +3.66% |
| 02/17 | 937 | 944 | 932 | 932 | -0.53% | 10,100 | 34億3908万 | +3.79% |
| 02/16 | 941 | 942 | 934 | 937 | -0.21% | 5,200 | 34億5753万 | +4.81% |
| 02/13 | 939 | 940 | 933 | 939 | 0% | 7,500 | 34億6491万 | +5.62% |
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。
