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
10/01	791	791	772	776	-1.9%	4,400	-	-6.51%
09/30	794	794	782	791	+1.54%	6,700	-	-4.93%
09/29	800	800	748	779	-7.26%	33,100	-	-6.48%
09/28	848	848	835	840	-1.18%	17,500	-	+0.6%
09/25	850	851	840	850	+0.24%	13,100	-	+1.92%
09/24	848	850	840	848	+0.95%	10,800	-	+1.92%
09/18	844	846	840	840	0%	4,800	-	+1.08%
09/17	845	845	840	840	-0.59%	3,300	-	+1.33%
09/16	846	846	840	845	0%	5,100	-	+2.05%
09/15	845	845	844	845	+0.6%	2,700	-	+2.3%
09/14	841	844	840	840	+0.48%	1,900	-	+1.82%
09/11	835	845	830	836	+0.12%	6,000	-	+1.46%
09/10	840	841	832	835	-0.95%	3,000	-	+1.58%
09/09	833	844	833	843	+0.6%	1,900	-	+2.68%
09/08	839	844	828	838	-0.12%	2,900	-	+2.32%
09/07	839	839	826	839	+1.7%	2,900	-	+2.57%
09/04	825	835	821	825	+0.12%	3,100	-	+0.98%
09/03	832	835	824	824	-0.12%	500	-	+0.86%
09/02	824	835	824	825	-1.08%	2,300	-	+1.1%
09/01	840	840	824	834	-0.71%	4,900	-	+2.33%
08/31	841	843	838	840	-0.12%	4,200	-	+3.19%
08/28	837	843	832	841	+1.2%	5,300	-	+3.44%
08/27	829	839	829	831	+0.36%	2,800	-	+2.34%
08/26	822	828	822	828	+0.36%	4,000	-	+2.1%
08/25	820	825	820	825	+0.61%	2,900	-	+1.85%
08/24	820	823	818	820	+0.24%	5,300	-	+1.36%
08/21	815	818	813	818	0%	3,300	-	+1.24%
08/20	815	818	812	818	+0.74%	3,800	-	+1.36%
08/19	808	812	808	812	0%	900	-	+0.74%
08/18	816	816	811	812	-0.49%	1,300	-	+0.74%
08/17	806	819	806	816	+1.62%	4,400	-	+1.37%
08/14	（IR情報）19:00 2026年9月期第3四半期決算および中期経営計画（補足アップデート版）のご説明「ログミーFinance 書き起こし」公開に関するお知らせ
08/14	803	803	801	803	-0.5%	6,400	-	-0.25%
08/13	809	817	807	807	+0.12%	3,100	-	+0.25%
08/12	806	808	802	806	-0.37%	1,300	-	+0.25%
08/10	807	837	806	809	+0.25%	6,500	-	+0.62%
08/07	807	807	800	807	+0.75%	1,100	-	+0.37%
08/06	794	802	792	801	+0.25%	3,300	-	-0.25%
08/05	791	800	776	799	-0.25%	8,400	-	-0.37%
08/04	（IR情報）16:00 中期経営計画(補足アップデート版)の追加公表に関するお知らせ
08/04	（IR情報）16:00 業績予想の修正に関するお知らせ
08/04	（IR情報）16:00 2026年9月期第3四半期決算短信〔日本基準〕(連結)
08/04	802	813	800	801	-1.72%	3,200	-	-0.12%
08/03	811	815	805	815	+0.49%	4,000	-	+1.62%
07/31	810	811	810	811	+0.12%	3,500	-	+1.38%
07/30	806	810	806	810	+0.25%	1,800	-	+1.5%
07/29	808	808	807	808	-0.12%	2,200	-	+1.51%
07/28	807	809	807	809	+0.25%	900	-	+1.89%
07/27	810	812	806	807	-0.37%	2,600	-	+1.77%
07/24	814	814	810	810	-0.37%	200	-	+2.27%
07/23	807	813	807	813	+0.37%	2,500	-	+2.78%
07/22	809	810	796	810	+1.25%	4,800	-	+2.66%
07/21	800	808	795	800	+0.76%	2,800	-	+1.65%
07/17	808	808	794	794	-0.25%	1,800	-	+0.89%
07/16	798	809	796	796	-0.25%	1,600	-	+1.4%
07/15	799	801	798	798	-0.13%	1,100	-	+1.92%
07/14	804	804	799	799	-0.75%	1,800	-	+2.17%
07/13	800	810	800	805	+0.63%	1,000	-	+3.21%
07/10	791	808	791	800	+0.63%	2,500	-	+2.83%
07/09	807	807	794	795	-1.73%	2,700	-	+2.45%
07/08	795	809	795	809	+1.63%	1,800	-	+4.52%
07/07	799	810	796	796	-0.38%	2,500	-	+3.11%
07/06	800	805	791	799	0%	8,000	-	+3.77%
07/03	798	800	791	799	+0.13%	2,000	-	+3.9%
07/02	796	798	790	798	+2.18%	1,400	-	+4.04%
07/01	796	796	781	781	-0.89%	1,100	-	+1.96%
06/30	775	790	775	788	-0.25%	3,600	-	+3.01%
06/29	770	790	770	790	+3.54%	2,500	-	+3.4%
06/26	760	777	760	763	+0.26%	2,800	-	0%
06/25	769	776	761	761	-0.52%	1,900	-	-0.39%
06/24	775	785	754	765	-1.54%	7,000	-	0%
06/23	777	777	777	777	0%	100	-	+1.44%
06/22	778	783	777	777	-1.02%	1,900	-	+1.3%
06/19	782	785	770	785	+1.95%	1,800	-	+2.21%
06/18	770	773	770	770	0%	2,200	-	+0.13%
06/17	771	771	760	770	0%	3,500	-	-0.13%
06/16	785	791	770	770	-1.79%	9,800	-	-0.26%
06/15	753	784	753	784	+4.12%	6,100	-	+1.29%
06/12	751	759	751	753	+0.27%	700	-	-2.84%
06/11	762	762	751	751	-0.27%	2,000	-	-3.35%
06/10	754	762	753	753	0%	1,200	-	-3.59%
06/09	752	761	752	753	0%	2,100	-	-4.08%
06/08	754	770	753	753	-0.13%	3,100	-	-4.56%
06/05	756	756	745	754	+1.21%	2,300	-	-4.92%
06/04	759	759	745	745	-1.72%	12,500	-	-6.52%
06/03	763	763	752	758	0%	4,800	-	-5.37%
06/02	768	771	754	758	-1.04%	4,600	-	-5.84%
06/01	776	776	763	766	+0.66%	4,100	-	-5.32%
05/29	760	772	752	761	+0.13%	8,600	-	-6.4%
05/28	757	760	757	760	+0.4%	7,400	-	-6.98%
05/27	765	785	755	757	-1.56%	6,900	-	-7.8%
05/26	760	785	760	769	+1.85%	4,900	-	-6.79%
05/25	794	794	744	755	-4.79%	12,300	-	-8.93%
05/22	793	802	793	793	+0.13%	2,300	-	-4.8%
05/21	799	800	792	792	+0.64%	1,700	-	-5.15%
05/20	808	808	786	787	-2.6%	4,300	-	-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	-	-3.92%
05/18	805	807	801	801	-0.62%	3,100	-	-4.87%
05/15	808	808	805	806	0%	2,300	-	-4.5%
05/14	814	816	806	806	-0.37%	5,000	-	-4.62%
05/13	808	815	808	809	+0.12%	3,000	-	-4.49%
05/12	807	818	807	808	0%	4,900	-	-4.72%
05/11	808	816	808	808	0%	3,800	-	-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	-	-4.94%
05/07	（IR情報）16:00 業績予想の修正に関するお知らせ

ユーラシア旅行社（9376）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート