| 2026 |
| 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% |
| 02/12 | 926 | 939 | 920 | 939 | +1.19% | 7,400 | 34億6491万 | +6.1% |
| 02/10 | 944 | 944 | 926 | 928 | -2.01% | 20,100 | 34億2432万 | +5.45% |
| 02/09 | 970 | 970 | 929 | 947 | -1.66% | 39,100 | 34億9443万 | +7.98% |
| 02/06 | 961 | 997 | 950 | 963 | +0.73% | 25,800 | 35億5347万 | +10.44% |
| 02/05 | 945 | 970 | 943 | 956 | +0.63% | 10,900 | 35億2764万 | +10.27% |
| 02/04 | （IR情報）19:00 2026年9月期第1四半期決算説明「ログミーFinance書き起こし」公開に関するお知らせ |
| 02/04 | 963 | 973 | 942 | 950 | +0.21% | 8,700 | 35億550万 | +10.21% |
| 02/03 | 919 | 961 | 919 | 948 | +2.82% | 15,600 | 34億9812万 | +10.62% |
| 02/02 | 956 | 981 | 915 | 922 | -3.46% | 44,200 | 34億218万 | +8.22% |
| 01/30 | （IR情報）16:00 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 01/30 | 932 | 963 | 932 | 955 | +2.91% | 18,400 | 35億2395万 | +12.62% |
| 01/29 | 892 | 970 | 892 | 928 | +4.04% | 28,900 | 34億2432万 | +10.08% |
| 01/28 | 889 | 895 | 880 | 892 | +0.68% | 15,400 | 32億9148万 | +6.32% |
| 01/27 | 878 | 890 | 878 | 886 | +0.91% | 11,700 | 32億6934万 | +5.85% |
| 01/26 | 854 | 894 | 854 | 878 | +2.81% | 25,200 | 32億3982万 | +5.15% |
| 01/23 | 851 | 854 | 848 | 854 | +0.47% | 7,200 | 31億5126万 | +2.52% |
| 01/22 | 830 | 850 | 817 | 850 | +2.66% | 42,300 | 31億3650万 | +2.16% |
| 01/21 | 827 | 832 | 817 | 828 | -0.24% | 18,500 | 30億5532万 | -0.36% |
| 01/20 | 827 | 833 | 810 | 830 | +0.36% | 26,500 | 30億6270万 | -0.24% |
| 01/19 | 848 | 849 | 820 | 827 | -0.96% | 30,200 | 30億5163万 | -0.6% |
| 01/16 | 851 | 852 | 831 | 835 | -1.76% | 23,100 | 30億8115万 | +0.24% |
| 01/15 | 845 | 850 | 845 | 850 | +0.71% | 13,500 | 31億3650万 | +2.16% |
| 01/14 | 839 | 845 | 836 | 844 | +1.08% | 9,600 | 31億1436万 | +1.56% |
| 01/13 | 827 | 836 | 827 | 835 | +2.08% | 20,800 | 30億8115万 | +0.48% |
| 01/09 | 825 | 825 | 811 | 818 | 0% | 15,800 | 30億1842万 | -1.56% |
| 01/08 | 840 | 840 | 817 | 818 | -2.73% | 49,300 | 30億1842万 | -1.68% |
| 01/07 | 828 | 841 | 820 | 841 | +1.57% | 22,600 | 31億329万 | +0.96% |
| 01/06 | 835 | 843 | 827 | 828 | -0.6% | 11,600 | 30億5532万 | -0.6% |
| 01/05 | 841 | 843 | 830 | 833 | +0.24% | 11,400 | 30億7377万 | -0.12% |
| 2025 |
| 12/30 | 831 | 835 | 824 | 831 | -0.24% | 9,000 | 30億6639万 | -0.36% |
| 12/29 | 841 | 842 | 824 | 833 | +0.36% | 8,800 | 30億7377万 | -0.12% |
| 12/26 | 829 | 834 | 821 | 830 | +0.48% | 10,500 | 30億6270万 | -0.36% |
| 12/25 | （IR情報）18:00 上場維持基準への適合に向けた計画に基づく進捗状況(改善期間入り)及び計画書の更新(計画期間の変更)について |
| 12/25 | 825 | 834 | 824 | 826 | -0.96% | 11,800 | 30億4794万 | -0.72% |
| 12/24 | （IR情報）19:00 中期経営計画（2026年9月期から2029年9月期）説明「ログミーFinance書き起こし」公開に関するお知らせ |
| 12/24 | 822 | 838 | 820 | 834 | +0.97% | 12,700 | 30億7746万 | +0.36% |
| 12/23 | （IR情報）16:00 支配株主等に関する事項について |
| 12/23 | 826 | 831 | 820 | 826 | 0% | 7,500 | 30億4794万 | -0.48% |
| 12/22 | 833 | 833 | 826 | 826 | -0.72% | 3,900 | 30億4794万 | -0.36% |
| 12/19 | 834 | 834 | 825 | 832 | -0.24% | 5,100 | 30億7008万 | +0.36% |
| 12/18 | 835 | 835 | 825 | 834 | +0.24% | 7,400 | 30億7746万 | +0.85% |
| 12/17 | （IR情報）16:30 中期経営計画(全体版)の策定および中期経営計画における配当計画の修正に関するお知らせ |
| 12/17 | 832 | 836 | 821 | 832 | +0.6% | 3,800 | 30億7008万 | +0.97% |
| 12/16 | 821 | 839 | 817 | 827 | +0.12% | 8,700 | 30億5163万 | +0.73% |
| 12/15 | 830 | 842 | 825 | 826 | -1.2% | 3,700 | 30億4794万 | +0.85% |
| 12/12 | 842 | 842 | 821 | 836 | -0.48% | 9,000 | 30億8484万 | +2.58% |
| 12/11 | 830 | 842 | 823 | 840 | +0.36% | 5,700 | 30億9960万 | +3.58% |
| 12/10 | 843 | 843 | 825 | 837 | -0.59% | 3,000 | 30億8853万 | +3.85% |
| 12/09 | 830 | 844 | 815 | 842 | +1.81% | 8,300 | 31億698万 | +4.99% |
| 12/08 | 822 | 827 | 819 | 827 | +0.24% | 2,000 | 30億5163万 | +3.76% |
| 12/05 | 818 | 828 | 815 | 825 | -0.6% | 6,500 | 30億4425万 | +4.17% |
| 12/04 | 833 | 845 | 808 | 830 | -0.24% | 23,400 | 30億6270万 | +5.46% |
| 12/03 | 843 | 845 | 830 | 832 | -1.42% | 4,500 | 30億7008万 | +6.26% |
| 12/02 | 845 | 845 | 812 | 844 | -0.35% | 10,900 | 31億1436万 | +8.48% |
| 12/01 | 852 | 854 | 845 | 847 | -0.7% | 10,700 | 31億2543万 | +9.57% |
| 11/28 | （IR情報）18:00 2025年11月23日開催ログミー第118回個人投資家向けIRセミナー「ログミーFinance書き起こし」公開に関するお知らせ |
| 11/28 | 850 | 855 | 843 | 853 | +0.47% | 10,800 | 31億4757万 | +11.21% |
| 11/27 | 843 | 849 | 837 | 849 | +1.56% | 6,300 | 31億3281万 | +11.56% |
| 11/26 | 839 | 849 | 830 | 836 | +2.33% | 20,500 | 30億8484万 | +10.58% |
| 11/25 | 812 | 817 | 805 | 817 | +0.99% | 10,900 | 30億1473万 | +8.93% |
| 11/21 | 805 | 813 | 798 | 809 | +0.62% | 13,300 | 29億8521万 | +8.45% |
| 11/20 | 805 | 809 | 800 | 804 | -0.25% | 8,600 | 29億6676万 | +8.5% |
| 11/19 | 804 | 807 | 788 | 806 | -0.86% | 8,300 | 29億7414万 | +9.36% |
| 11/18 | 790 | 814 | 781 | 813 | +1.75% | 25,600 | 29億9997万 | +11.07% |
| 11/17 | 814 | 824 | 790 | 799 | -3.62% | 20,300 | 29億4831万 | +9.9% |
| 11/14 | 785 | 835 | 785 | 829 | +5.61% | 40,200 | 30億5901万 | +14.66% |
| 11/13 | 769 | 791 | 769 | 785 | +3.02% | 35,100 | 28億9665万 | +9.33% |
| 11/12 | 758 | 769 | 755 | 762 | +0.4% | 16,900 | 28億1178万 | +6.57% |
| 11/11 | 768 | 772 | 756 | 759 | -0.26% | 20,300 | 28億71万 | +6.6% |
| 11/10 | 746 | 768 | 743 | 761 | +4.1% | 27,500 | 28億809万 | +7.18% |
| 11/07 | 748 | 755 | 725 | 731 | -1.75% | 57,100 | 26億9739万 | +3.39% |
| 11/06 | （IR情報）16:00 2025年9月期決算短信〔日本基準〕(連結) |
| 11/06 | 728 | 750 | 723 | 744 | +3.48% | 68,700 | 27億4536万 | +5.38% |
| 11/05 | 714 | 720 | 712 | 719 | -0.14% | 7,000 | 26億5311万 | +1.84% |
| 11/04 | 723 | 734 | 710 | 720 | +0.98% | 37,100 | 26億5680万 | +1.98% |
| 10/31 | 708 | 722 | 706 | 713 | +0.14% | 11,100 | 26億3097万 | +0.99% |
| 10/30 | 710 | 722 | 710 | 712 | 0% | 10,500 | 26億2728万 | +0.99% |
| 10/29 | 718 | 718 | 710 | 712 | +0.28% | 5,800 | 26億2728万 | +0.99% |
| 10/28 | 711 | 738 | 710 | 710 | -0.14% | 22,000 | 26億1990万 | +0.85% |
| 10/27 | 719 | 719 | 711 | 711 | -0.14% | 6,000 | 26億2359万 | +0.99% |
| 10/24 | 712 | 715 | 712 | 712 | 0% | 1,900 | 26億2728万 | +0.99% |
| 10/23 | 710 | 719 | 710 | 712 | +0.71% | 7,500 | 26億2728万 | +0.85% |
| 10/22 | 706 | 707 | 703 | 707 | +0.28% | 1,300 | 26億883万 | 0% |
| 10/21 | 708 | 708 | 703 | 705 | -0.7% | 1,400 | 26億145万 | -0.42% |
| 10/20 | 701 | 710 | 701 | 710 | +1.87% | 7,000 | 26億1990万 | +0.14% |
| 10/17 | 696 | 699 | 694 | 697 | +0.14% | 1,700 | 25億7193万 | -1.83% |
| 10/16 | 698 | 698 | 696 | 696 | -0.29% | 200 | 25億6824万 | -2.25% |
| 10/15 | 686 | 700 | 686 | 698 | +2.2% | 1,700 | 25億7562万 | -2.1% |
| 10/14 | 695 | 695 | 683 | 683 | -2.29% | 12,800 | 25億2027万 | -4.34% |
| 10/10 | 697 | 700 | 695 | 699 | +0.29% | 4,200 | 25億7931万 | -2.37% |
| 10/09 | 700 | 702 | 697 | 697 | -0.43% | 8,500 | 25億7193万 | -2.79% |
| 10/08 | 700 | 704 | 699 | 700 | 0% | 3,600 | 25億8300万 | -2.51% |
| 10/07 | 701 | 711 | 699 | 700 | -0.14% | 2,900 | 25億8300万 | -2.64% |
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。
