| 2026 |
| 03/06 | 1,664 | 1,704 | 1,664 | 1,692 | +0.24% | 24,400 | 913億4086万 | +9.94% |
| 03/05 | 1,715 | 1,749 | 1,686 | 1,688 | +0.78% | 50,200 | 911億2493万 | +10.4% |
| 03/04 | 1,713 | 1,736 | 1,646 | 1,675 | -4.45% | 106,300 | 904億2314万 | +10.2% |
| 03/03 | 1,783 | 1,803 | 1,736 | 1,753 | -1.68% | 89,000 | 946億3389万 | +15.79% |
| 03/02 | 1,738 | 1,789 | 1,733 | 1,783 | +1.94% | 105,600 | 962億5340万 | +18.63% |
| 02/27 | 1,704 | 1,749 | 1,681 | 1,749 | +1.86% | 118,000 | 944億1795万 | +17.23% |
| 02/26 | 1,720 | 1,729 | 1,696 | 1,717 | +0.41% | 96,900 | 926億9046万 | +15.7% |
| 02/25 | 1,652 | 1,710 | 1,644 | 1,710 | +4.33% | 79,500 | 923億1258万 | +15.7% |
| 02/24 | 1,600 | 1,649 | 1,597 | 1,639 | +2.44% | 108,600 | 884億7971万 | +11.57% |
| 02/20 | 1,566 | 1,605 | 1,551 | 1,600 | +3.56% | 131,700 | 863億7434万 | +9.59% |
| 02/19 | 1,514 | 1,564 | 1,506 | 1,545 | +2.73% | 169,200 | 834億522万 | +6.26% |
| 02/19 | （空売り報告）みずほ証券 0株（0%）-0.53%義務消失 |
| 02/18 | 1,497 | 1,531 | 1,475 | 1,504 | +2.04% | 127,300 | 811億9188万 | +3.8% |
| 02/18 | （空売り報告）みずほ証券 290,900株（0.53%）新規 |
| 02/17 | 1,437 | 1,505 | 1,425 | 1,474 | +3.66% | 130,400 | 795億7236万 | +1.94% |
| 02/16 | 1,425 | 1,446 | 1,396 | 1,422 | -0.91% | 116,500 | 767億6519万 | -1.52% |
| 02/13 | （IR情報）15:30 東京証券取引所プライム市場への市場区分変更申請に向けた準備に関するお知らせ |
| 02/13 | （IR情報）15:30 当社子会社の役員の異動に関するお知らせ |
| 02/13 | （IR情報）15:30 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,445 | 1,451 | 1,422 | 1,435 | -0.55% | 99,600 | 774億6698万 | -0.62% |
| 02/12 | 1,427 | 1,445 | 1,427 | 1,443 | +1.98% | 63,900 | 778億9886万 | -0.14% |
| 02/10 | 1,399 | 1,422 | 1,399 | 1,415 | +1.14% | 55,400 | 763億8731万 | -2.21% |
| 02/09 | （IR情報）15:30 2026年1月月次業績開示のお知らせ |
| 02/09 | 1,395 | 1,405 | 1,387 | 1,399 | +1.01% | 48,000 | 755億2356万 | -3.65% |
| 02/06 | （IR情報）16:00 「千葉県多様性社会推進事業所」として表彰されました |
| 02/06 | 1,405 | 1,407 | 1,379 | 1,385 | -1.77% | 90,800 | 747億6779万 | -4.94% |
| 02/05 | 1,401 | 1,410 | 1,396 | 1,410 | +0.86% | 28,700 | 761億1739万 | -3.69% |
| 02/04 | 1,410 | 1,413 | 1,398 | 1,398 | -0.64% | 52,200 | 754億6958万 | -4.9% |
| 02/03 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 02/03 | 1,406 | 1,413 | 1,397 | 1,407 | +0.29% | 40,600 | 759億5543万 | -4.67% |
| 02/02 | 1,428 | 1,430 | 1,398 | 1,403 | -0.64% | 47,500 | 757億3950万 | -5.39% |
| 01/30 | 1,424 | 1,424 | 1,401 | 1,412 | -0.14% | 46,700 | 762億2535万 | -5.23% |
| 01/29 | 1,435 | 1,435 | 1,400 | 1,414 | -2.62% | 41,300 | 763億3332万 | -5.42% |
| 01/28 | 1,463 | 1,470 | 1,426 | 1,452 | -0.75% | 72,500 | 783億8471万 | -3.39% |
| 01/27 | 1,500 | 1,500 | 1,461 | 1,463 | -3.24% | 67,500 | 789億7854万 | -2.98% |
| 01/26 | 1,494 | 1,516 | 1,482 | 1,512 | +1.68% | 76,000 | 816億2375万 | 0% |
| 01/23 | 1,511 | 1,515 | 1,464 | 1,487 | -1.59% | 77,800 | 802億7415万 | -1.65% |
| 01/22 | 1,533 | 1,533 | 1,496 | 1,511 | -1.69% | 73,200 | 815億6977万 | -0.13% |
| 01/21 | 1,564 | 1,625 | 1,492 | 1,537 | -2.1% | 236,100 | 829億7335万 | +1.59% |
| 01/20 | 1,521 | 1,593 | 1,521 | 1,570 | +5.3% | 240,800 | 847億5482万 | +3.84% |
| 01/19 | 1,497 | 1,510 | 1,472 | 1,491 | +5.97% | 149,900 | 804億9009万 | -1.32% |
| 01/16 | （IR情報）14:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 01/16 | 1,445 | 1,445 | 1,407 | 1,407 | -2.63% | 65,900 | 759億5543万 | -7.07% |
| 01/15 | 1,427 | 1,447 | 1,419 | 1,445 | +1.26% | 38,600 | 780億682万 | -4.81% |
| 01/14 | （IR情報）13:00 「お弁当・お惣菜大賞2026」13年連続受賞 全国１位受賞商品数15品・３年連続 最優秀賞３冠！ |
| 01/14 | 1,422 | 1,435 | 1,421 | 1,427 | +0.35% | 38,400 | 770億3511万 | -6.06% |
| 01/13 | 1,452 | 1,452 | 1,416 | 1,422 | -1.46% | 63,000 | 767億6519万 | -6.39% |
| 01/09 | 1,415 | 1,445 | 1,415 | 1,443 | +2.12% | 61,500 | 778億9886万 | -5% |
| 01/08 | （IR情報）12:00 2025年12月月次業績開示のお知らせ |
| 01/08 | 1,443 | 1,447 | 1,413 | 1,413 | -2.69% | 93,700 | 762億7934万 | -6.98% |
| 01/07 | 1,488 | 1,488 | 1,441 | 1,452 | -3.14% | 92,000 | 783億8471万 | -4.6% |
| 01/06 | 1,532 | 1,538 | 1,498 | 1,499 | -2.15% | 71,500 | 809億2196万 | -1.64% |
| 01/05 | 1,534 | 1,549 | 1,523 | 1,532 | -0.58% | 40,600 | 827億343万 | +0.59% |
| 2025 |
| 12/30 | 1,548 | 1,548 | 1,521 | 1,541 | -0.45% | 12,700 | 831億8929万 | +1.25% |
| 12/29 | 1,551 | 1,560 | 1,532 | 1,548 | -0.45% | 45,100 | 835億6717万 | +1.91% |
| 12/26 | 1,564 | 1,577 | 1,546 | 1,555 | -0.89% | 30,100 | 839億4506万 | +2.64% |
| 12/25 | 1,568 | 1,571 | 1,558 | 1,569 | +0.06% | 23,700 | 847億84万 | +4.05% |
| 12/24 | （IR情報）13:00 支配株主等に関する事項について |
| 12/24 | 1,576 | 1,580 | 1,555 | 1,568 | -0.25% | 68,000 | 846億4685万 | +4.46% |
| 12/23 | 1,548 | 1,577 | 1,548 | 1,572 | +1.62% | 51,000 | 848億6279万 | +5.15% |
| 12/22 | 1,608 | 1,610 | 1,526 | 1,547 | -3.79% | 77,200 | 835億1319万 | +3.83% |
| 12/19 | （IR情報）15:00 執行役員人事に関するお知らせ |
| 12/19 | 1,592 | 1,609 | 1,575 | 1,608 | +1.32% | 46,700 | 868億621万 | +8.65% |
| 12/18 | 1,555 | 1,590 | 1,538 | 1,587 | +1.86% | 59,200 | 856億7255万 | +7.3% |
| 12/17 | 1,518 | 1,565 | 1,505 | 1,558 | +2.57% | 86,800 | 841億701万 | +5.41% |
| 12/16 | 1,520 | 1,550 | 1,514 | 1,519 | +1.06% | 57,600 | 820億164万 | +2.77% |
| 12/15 | 1,504 | 1,512 | 1,497 | 1,503 | -0.13% | 60,100 | 811億3789万 | +1.55% |
| 12/12 | 1,511 | 1,524 | 1,498 | 1,505 | -0.73% | 39,100 | 812億4586万 | +1.62% |
| 12/11 | 1,551 | 1,556 | 1,490 | 1,516 | -2.19% | 56,200 | 818億3969万 | +2.23% |
| 12/10 | 1,574 | 1,580 | 1,550 | 1,550 | -1.34% | 44,600 | 836億7514万 | +4.31% |
| 12/09 | 1,517 | 1,589 | 1,517 | 1,571 | +4.04% | 78,400 | 848億880万 | +5.58% |
| 12/08 | （IR情報）12:00 2025年11月月次業績開示のお知らせ |
| 12/08 | 1,452 | 1,510 | 1,445 | 1,510 | +3.92% | 41,200 | 815億1578万 | +1.48% |
| 12/05 | 1,449 | 1,460 | 1,437 | 1,453 | +1.11% | 22,100 | 784億3870万 | -2.55% |
| 12/04 | 1,440 | 1,449 | 1,430 | 1,437 | +0.49% | 20,100 | 775億7495万 | -3.94% |
| 12/03 | 1,438 | 1,441 | 1,415 | 1,430 | -0.56% | 32,800 | 771億9706万 | -4.86% |
| 12/02 | （IR情報）11:00 2025年9月期決算説明会「ログミーFinance書き起こし」公開のお知らせ |
| 12/02 | 1,478 | 1,480 | 1,429 | 1,438 | -2.44% | 86,200 | 776億2894万 | -4.71% |
| 12/01 | 1,489 | 1,503 | 1,455 | 1,474 | -1.8% | 59,600 | 795億7236万 | -2.51% |
| 11/28 | 1,495 | 1,525 | 1,495 | 1,501 | +0.4% | 38,300 | 810億2993万 | -0.86% |
| 11/27 | 1,483 | 1,514 | 1,479 | 1,495 | +0.81% | 42,800 | 807億602万 | -1.39% |
| 11/26 | 1,486 | 1,504 | 1,468 | 1,483 | -0.13% | 49,900 | 800億5822万 | -2.11% |
| 11/25 | 1,458 | 1,497 | 1,444 | 1,485 | +3.7% | 83,200 | 801億6618万 | -1.92% |
| 11/21 | （IR情報）17:00 2025年9月期決算説明資料 |
| 11/21 | 1,366 | 1,432 | 1,365 | 1,432 | +3.02% | 61,400 | 773億503万 | -5.35% |
| 11/20 | 1,402 | 1,408 | 1,386 | 1,390 | -0.79% | 38,000 | 750億3771万 | -8.19% |
| 11/19 | 1,408 | 1,429 | 1,389 | 1,401 | -0.43% | 63,900 | 756億3153万 | -7.59% |
| 11/18 | 1,425 | 1,439 | 1,395 | 1,407 | -2.29% | 95,600 | 759億5543万 | -7.31% |
| 11/17 | 1,379 | 1,448 | 1,378 | 1,440 | +9.17% | 239,900 | 777億3690万 | -5.26% |
| 11/14 | （IR情報）13:35 2025年9月期決算参考資料 |
| 11/14 | （IR情報）13:35 株主優待制度の一部変更についてのお知らせ |
| 11/14 | （IR情報）13:35 剰余金の配当(増配)のお知らせ |
| 11/14 | （IR情報）13:35 2025年9月期決算短信〔日本基準〕(連結) |
| 11/14 | 1,560 | 1,576 | 1,311 | 1,319 | -16.04% | 522,800 | 712億484万 | -13.28% |
| 11/13 | 1,575 | 1,584 | 1,570 | 1,571 | +0.32% | 53,100 | 848億880万 | +2.88% |
| 11/12 | 1,558 | 1,573 | 1,550 | 1,566 | +0.51% | 48,400 | 845億3888万 | +2.82% |
| 11/11 | 1,565 | 1,570 | 1,546 | 1,558 | -0.06% | 39,800 | 841億701万 | +2.77% |
| 11/10 | 1,546 | 1,564 | 1,535 | 1,559 | +1.63% | 46,000 | 841億6100万 | +3.38% |
| 11/07 | （IR情報）13:00 2025年10月月次業績開示のお知らせ |
| 11/07 | 1,540 | 1,544 | 1,509 | 1,534 | -1.48% | 76,000 | 828億1140万 | +2.33% |
| 11/06 | 1,586 | 1,592 | 1,547 | 1,557 | -1.52% | 43,200 | 840億5303万 | +4.5% |
| 11/05 | 1,590 | 1,597 | 1,555 | 1,581 | -1% | 56,700 | 853億4864万 | +6.61% |
| 11/04 | 1,582 | 1,600 | 1,558 | 1,597 | +1.01% | 86,500 | 862億1239万 | +8.27% |
| 10/31 | 1,602 | 1,613 | 1,578 | 1,581 | -0.69% | 42,500 | 853億4864万 | +7.84% |
| 10/30 | 1,575 | 1,597 | 1,569 | 1,592 | +1.02% | 40,200 | 859億4247万 | +9.27% |
| 10/29 | 1,610 | 1,630 | 1,564 | 1,576 | -2.29% | 70,100 | 850億7872万 | +8.84% |
| 10/28 | 1,604 | 1,625 | 1,595 | 1,613 | +1.77% | 73,700 | 870億7613万 | +12.01% |
| 10/27 | 1,553 | 1,604 | 1,553 | 1,585 | +4.76% | 115,500 | 855億6458万 | +10.99% |
| 10/24 | 1,527 | 1,527 | 1,497 | 1,513 | -0.59% | 45,900 | 816億7773万 | +6.7% |
| 10/23 | 1,509 | 1,537 | 1,504 | 1,522 | -0.65% | 41,700 | 821億6359万 | +7.71% |
| 10/22 | 1,471 | 1,533 | 1,464 | 1,532 | +4.15% | 77,400 | 827億343万 | +8.73% |
| 10/21 | 1,460 | 1,480 | 1,450 | 1,471 | +0.27% | 60,900 | 794億1041万 | +4.7% |
| 10/20 | 1,455 | 1,482 | 1,455 | 1,467 | +1.17% | 56,900 | 791億9447万 | +4.64% |
| 10/17 | 1,450 | 1,455 | 1,444 | 1,450 | -0.68% | 24,100 | 782億7674万 | +3.5% |
| 10/16 | 1,450 | 1,468 | 1,438 | 1,460 | +0.34% | 37,000 | 788億1658万 | +4.29% |
| 10/15 | 1,439 | 1,480 | 1,439 | 1,455 | +1.18% | 55,400 | 785億4666万 | +4% |
| 10/14 | 1,432 | 1,457 | 1,430 | 1,438 | -1.64% | 34,200 | 776億2894万 | +2.86% |
| 10/10 | （IR情報）12:00 2025年9月月次業績開示のお知らせ |
| 10/10 | 1,470 | 1,490 | 1,442 | 1,462 | -0.54% | 32,500 | 789億2455万 | +4.5% |
| 10/09 | 1,465 | 1,483 | 1,454 | 1,470 | +0.34% | 44,600 | 793億5642万 | +5.3% |
| 10/08 | 1,451 | 1,472 | 1,451 | 1,465 | -0.34% | 38,900 | 790億8650万 | +5.09% |
| 10/07 | 1,394 | 1,474 | 1,386 | 1,470 | +6.37% | 98,500 | 793億5642万 | +5.68% |
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。
