| 2024 |
| 04/25 | 1,350 | 1,353 | 1,348 | 1,353 | +0.07% | 600 | 14億9492万 | -0.37% |
| 04/24 | 1,363 | 1,363 | 1,350 | 1,352 | -0.81% | 800 | 14億9382万 | -0.37% |
| 04/22 | 1,351 | 1,363 | 1,351 | 1,363 | +0.81% | 300 | 15億597万 | +0.59% |
| 04/19 | 1,356 | 1,356 | 1,352 | 1,352 | -0.81% | 600 | 14億9382万 | -0.15% |
| 04/18 | 1,354 | 1,364 | 1,353 | 1,363 | -0.07% | 1,300 | 15億597万 | +0.81% |
| 04/17 | 1,367 | 1,367 | 1,357 | 1,364 | +0.07% | 700 | 15億708万 | +0.96% |
| 04/16 | 1,360 | 1,363 | 1,355 | 1,363 | +0.22% | 800 | 15億597万 | +1.04% |
| 04/15 | 1,355 | 1,360 | 1,354 | 1,360 | +0.37% | 3,000 | 15億266万 | +0.89% |
| 04/12 | 1,360 | 1,360 | 1,355 | 1,355 | -0.88% | 400 | 14億9713万 | +0.59% |
| 04/11 | 1,347 | 1,367 | 1,347 | 1,367 | +0.15% | 1,300 | 15億1039万 | +1.56% |
| 04/10 | 1,345 | 1,365 | 1,345 | 1,365 | +1.79% | 500 | 15億818万 | +1.49% |
| 04/09 | 1,366 | 1,366 | 1,341 | 1,341 | -1.11% | 1,100 | 14億8167万 | -0.15% |
| 04/08 | 1,357 | 1,357 | 1,322 | 1,356 | +0.37% | 1,700 | 14億9824万 | +0.97% |
| 04/05 | 1,350 | 1,357 | 1,330 | 1,351 | -1.75% | 3,800 | 14億9271万 | +0.67% |
| 04/04 | 1,376 | 1,376 | 1,351 | 1,375 | -0.07% | 1,000 | 15億1923万 | +2.46% |
| 04/03 | 1,370 | 1,376 | 1,351 | 1,376 | +0.36% | 2,200 | 15億2034万 | +2.61% |
| 04/02 | 1,372 | 1,374 | 1,371 | 1,371 | 0% | 700 | 15億1481万 | +2.39% |
| 04/01 | 1,381 | 1,386 | 1,371 | 1,371 | +0.07% | 1,600 | 15億1481万 | +2.54% |
| 03/29 | 1,376 | 1,385 | 1,346 | 1,370 | +0.66% | 1,500 | 15億1371万 | +2.62% |
| 03/28 | 1,356 | 1,361 | 1,356 | 1,361 | +1.42% | 700 | 15億376万 | +2.02% |
| 03/27 | 1,365 | 1,365 | 1,342 | 1,342 | -1.68% | 1,000 | 14億8277万 | +0.68% |
| 03/26 | 1,335 | 1,366 | 1,335 | 1,365 | +2.25% | 1,100 | 15億818万 | +2.25% |
| 03/25 | 1,350 | 1,350 | 1,334 | 1,335 | +0.3% | 2,200 | 14億7504万 | 0% |
| 03/22 | 1,338 | 1,341 | 1,331 | 1,331 | -0.52% | 800 | 14億7062万 | -0.52% |
| 03/21 | 1,330 | 1,338 | 1,329 | 1,338 | +0.68% | 1,500 | 14億7835万 | -0.15% |
| 03/19 | 1,329 | 1,329 | 1,329 | 1,329 | +0.83% | 100 | 14億6841万 | -0.97% |
| 03/18 | 1,329 | 1,331 | 1,318 | 1,318 | -0.23% | 1,500 | 14億5625万 | -2.08% |
| 03/15 | 1,320 | 1,321 | 1,320 | 1,321 | +0.23% | 200 | 14億5957万 | -2.08% |
| 03/14 | 1,329 | 1,329 | 1,318 | 1,318 | -0.83% | 200 | 14億5625万 | -2.59% |
| 03/13 | 1,331 | 1,331 | 1,329 | 1,329 | 0% | 300 | 14億6841万 | -2.06% |
| 03/12 | 1,331 | 1,333 | 1,311 | 1,329 | -0.15% | 900 | 14億6841万 | -2.35% |
| 03/11 | 1,334 | 1,334 | 1,304 | 1,331 | -0.45% | 1,000 | 14億7062万 | -2.49% |
| 03/08 | 1,335 | 1,337 | 1,275 | 1,337 | +0.15% | 5,500 | 14億7725万 | -2.34% |
| 03/07 | 1,335 | 1,335 | 1,326 | 1,335 | +0.98% | 600 | 14億7504万 | -2.77% |
| 03/06 | 1,327 | 1,327 | 1,322 | 1,322 | -0.53% | 1,500 | 14億6067万 | -3.99% |
| 03/05 | 1,329 | 1,329 | 1,329 | 1,329 | 0% | 200 | 14億6841万 | -3.77% |
| 03/04 | 1,342 | 1,343 | 1,329 | 1,329 | -0.89% | 1,200 | 14億6841万 | -4.04% |
| 03/01 | 1,356 | 1,356 | 1,330 | 1,341 | -1.11% | 1,200 | 14億8167万 | -3.46% |
| 02/29 | 1,366 | 1,366 | 1,342 | 1,356 | +1.12% | 1,300 | 14億9824万 | -2.52% |
| 02/28 | 1,327 | 1,341 | 1,327 | 1,341 | +1.13% | 900 | 14億8167万 | -3.73% |
| 02/27 | 1,332 | 1,349 | 1,326 | 1,326 | +0.53% | 900 | 14億6509万 | -4.95% |
| 02/26 | （IR情報）17:00 連結子会社の商号変更および本店所在地変更のお知らせ |
| 02/26 | 1,335 | 1,349 | 1,316 | 1,319 | -0.9% | 1,900 | 14億5736万 | -5.45% |
| 02/22 | （IR情報）15:00 「『logmi IR Live』IRセミナー」（2024年３月８日(金)開催）への登壇のお知らせ |
| 02/22 | （5%ルール）細川馨（2.72%）コーチ・エフ（36.4%） |
| 02/22 | 1,335 | 1,345 | 1,322 | 1,331 | -0.67% | 2,400 | 14億7062万 | -4.59% |
| 02/21 | （5%ルール）細川馨（2.72%）コーチ・エフ（36.4%） |
| 02/21 | 1,362 | 1,364 | 1,331 | 1,340 | 0% | 1,800 | 14億8056万 | -3.87% |
| 02/20 | 1,319 | 1,345 | 1,306 | 1,340 | -2.83% | 8,800 | 14億8056万 | -3.87% |
| 02/19 | 1,376 | 1,379 | 1,372 | 1,379 | 0% | 1,400 | 15億2365万 | -1.08% |
| 02/16 | 1,391 | 1,391 | 1,332 | 1,379 | -0.79% | 4,300 | 15億2365万 | -1.01% |
| 02/15 | 1,390 | 1,419 | 1,313 | 1,390 | 0% | 4,300 | 15億3581万 | -0.29% |
| 02/14 | （IR情報）15:00 2024年9月期第1四半期決算説明資料 |
| 02/14 | （IR情報）15:00 2024年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/14 | 1,400 | 1,426 | 1,386 | 1,390 | -0.71% | 1,700 | 15億3581万 | -0.36% |
| 02/13 | 1,410 | 1,410 | 1,371 | 1,400 | -0.71% | 1,500 | 15億4686万 | +0.29% |
| 02/09 | 1,410 | 1,427 | 1,404 | 1,410 | 0% | 2,500 | 15億5790万 | +1% |
| 02/08 | 1,411 | 1,427 | 1,352 | 1,410 | +0.43% | 2,600 | 15億5790万 | +1% |
| 02/07 | 1,394 | 1,404 | 1,386 | 1,404 | -1.34% | 400 | 15億5127万 | +0.72% |
| 02/06 | 1,432 | 1,435 | 1,350 | 1,423 | -0.63% | 1,600 | 15億7227万 | +2.45% |
| 02/05 | 1,443 | 1,447 | 1,430 | 1,432 | -0.49% | 1,400 | 15億8221万 | +3.47% |
| 02/02 | 1,416 | 1,439 | 1,416 | 1,439 | +0.98% | 200 | 15億8995万 | +4.58% |
| 02/01 | 1,404 | 1,426 | 1,404 | 1,425 | -0.21% | 1,000 | 15億7448万 | +4.17% |
| 01/31 | 1,410 | 1,429 | 1,400 | 1,428 | -0.83% | 2,500 | 15億7779万 | +4.92% |
| 01/30 | 1,421 | 1,440 | 1,411 | 1,440 | +1.41% | 1,100 | 15億9105万 | +6.51% |
| 01/29 | 1,428 | 1,428 | 1,408 | 1,420 | -0.56% | 800 | 15億6895万 | +5.65% |
| 01/26 | 1,428 | 1,429 | 1,406 | 1,428 | +0.21% | 3,200 | 15億7779万 | +6.81% |
| 01/25 | 1,409 | 1,425 | 1,400 | 1,425 | +1.35% | 1,800 | 15億7448万 | +7.39% |
| 01/24 | 1,400 | 1,406 | 1,400 | 1,406 | +0.43% | 1,000 | 15億5348万 | +6.68% |
| 01/23 | 1,384 | 1,408 | 1,384 | 1,400 | +1.23% | 1,600 | 15億4686万 | +6.95% |
| 01/22 | 1,323 | 1,384 | 1,322 | 1,383 | +4.54% | 3,200 | 15億2807万 | +6.38% |
| 01/19 | 1,325 | 1,350 | 1,310 | 1,323 | -0.08% | 3,100 | 14億6178万 | +2.4% |
| 01/18 | 1,338 | 1,338 | 1,324 | 1,324 | +0.38% | 900 | 14億6288万 | +2.87% |
| 01/17 | 1,341 | 1,379 | 1,319 | 1,319 | -1.71% | 1,700 | 14億5736万 | +2.81% |
| 01/16 | 1,325 | 1,400 | 1,325 | 1,342 | +1.67% | 2,200 | 14億8277万 | +5.01% |
| 01/15 | 1,368 | 1,368 | 1,318 | 1,320 | -3.51% | 4,000 | 14億5846万 | +3.69% |
| 01/12 | 1,375 | 1,375 | 1,350 | 1,368 | -1.79% | 2,500 | 15億1150万 | +7.8% |
| 01/11 | 1,375 | 1,395 | 1,366 | 1,393 | -1.83% | 3,000 | 15億3912万 | +10.21% |
| 01/10 | 1,420 | 1,420 | 1,400 | 1,419 | +0.14% | 1,100 | 15億6785万 | +12.89% |
| 01/09 | 1,430 | 1,430 | 1,400 | 1,417 | +1.21% | 2,700 | 15億6564万 | +13.27% |
| 01/05 | 1,405 | 1,435 | 1,378 | 1,400 | -0.36% | 6,800 | 15億4686万 | +12.36% |
| 01/04 | 1,450 | 1,450 | 1,377 | 1,405 | +3.31% | 5,800 | 15億5238万 | +13.22% |
| 2023 |
| 12/29 | 1,318 | 1,380 | 1,296 | 1,360 | +5.59% | 3,900 | 15億266万 | +10.03% |
| 12/28 | 1,300 | 1,302 | 1,270 | 1,288 | -0.77% | 3,800 | 14億2311万 | +4.63% |
| 12/27 | 1,232 | 1,299 | 1,232 | 1,298 | +5.36% | 4,300 | 14億3416万 | +5.7% |
| 12/26 | （IR情報）16:00 (訂正・数値データ訂正)「2023年9月期決算短信〔日本基準〕(非連結)」の一部訂正について |
| 12/26 | 1,229 | 1,232 | 1,202 | 1,232 | +0.16% | 2,400 | 13億6123万 | +0.65% |
| 12/25 | （IR情報）15:00 事業計画及び成長可能性に関する事項について |
| 12/25 | 1,247 | 1,247 | 1,210 | 1,230 | -1.36% | 3,800 | 13億5902万 | +0.57% |
| 12/22 | 1,215 | 1,247 | 1,215 | 1,247 | +2.72% | 700 | 13億7781万 | +2.13% |
| 12/21 | 1,220 | 1,220 | 1,214 | 1,214 | -2.88% | 200 | 13億4134万 | -0.41% |
| 12/20 | 1,229 | 1,265 | 1,229 | 1,250 | +1.79% | 4,900 | 13億8112万 | +2.54% |
| 12/19 | 1,197 | 1,228 | 1,197 | 1,228 | +2.76% | 400 | 13億5681万 | +0.66% |
| 12/18 | 1,195 | 1,195 | 1,195 | 1,195 | 0% | 200 | 13億2035万 | -2.13% |
| 12/15 | 1,175 | 1,195 | 1,170 | 1,195 | +1.27% | 3,100 | 13億2035万 | -2.53% |
| 12/14 | 1,175 | 1,180 | 1,175 | 1,180 | +0.43% | 2,400 | 13億378万 | -4.07% |
| 12/13 | 1,180 | 1,180 | 1,174 | 1,175 | -0.42% | 1,500 | 12億9825万 | -4.7% |
| 12/12 | 1,198 | 1,198 | 1,180 | 1,180 | -1.67% | 3,700 | 13億378万 | -4.53% |
| 12/11 | 1,208 | 1,209 | 1,195 | 1,200 | -0.66% | 1,300 | 13億2588万 | -3.07% |
| 12/08 | 1,210 | 1,210 | 1,193 | 1,208 | -0.82% | 1,200 | 13億3471万 | -2.42% |
| 12/07 | 1,211 | 1,219 | 1,190 | 1,218 | +0.58% | 700 | 13億4576万 | -1.62% |
| 12/06 | 1,206 | 1,220 | 1,180 | 1,211 | -1.14% | 3,500 | 13億3803万 | -1.94% |
| 12/05 | 1,226 | 1,226 | 1,210 | 1,225 | -0.33% | 800 | 13億5350万 | -0.73% |
| 12/04 | 1,220 | 1,229 | 1,218 | 1,229 | +0.66% | 1,300 | 13億5792万 | -0.24% |
| 12/01 | （IR情報）17:00 定款変更に関するお知らせ |
| 12/01 | 1,250 | 1,260 | 1,220 | 1,221 | -4.24% | 3,000 | 13億4908万 | -0.73% |
| 11/30 | 1,284 | 1,287 | 1,275 | 1,275 | 0% | 1,100 | 14億874万 | +3.74% |
| 11/29 | 1,266 | 1,275 | 1,260 | 1,275 | -0.7% | 600 | 14億874万 | +4% |
| 11/28 | 1,263 | 1,284 | 1,263 | 1,284 | -0.16% | 800 | 14億1869万 | +4.99% |
