| 2026 |
| 03/06 | 609 | 611 | 609 | 611 | +0.33% | 3,500 | 34億8838万 | -2.08% |
| 03/05 | 606 | 609 | 606 | 609 | +0.5% | 2,400 | 34億7696万 | -2.72% |
| 03/04 | 609 | 609 | 603 | 606 | -0.66% | 3,800 | 34億5983万 | -3.5% |
| 03/03 | 617 | 618 | 610 | 610 | -1.13% | 3,500 | 34億8267万 | -3.33% |
| 03/02 | 618 | 619 | 615 | 617 | +0.82% | 4,200 | 35億2263万 | -2.53% |
| 02/27 | 613 | 614 | 612 | 612 | +0.16% | 2,500 | 34億9409万 | -3.62% |
| 02/26 | 610 | 612 | 610 | 611 | +0.16% | 3,300 | 34億8838万 | -4.08% |
| 02/25 | 610 | 617 | 609 | 610 | -0.16% | 6,700 | 34億8267万 | -4.54% |
| 02/24 | （IR情報）15:30 ブラスのアルバイトスタッフ卒業イベント「PJ祭り2026」を2月24日～3月19日までの期間中に全国8都市で開催！ |
| 02/24 | 620 | 620 | 611 | 611 | -1.45% | 3,300 | 34億8838万 | -4.68% |
| 02/20 | 620 | 622 | 620 | 620 | -1.59% | 4,200 | 35億3976万 | -3.58% |
| 02/19 | 629 | 631 | 625 | 630 | +0.32% | 3,700 | 35億9685万 | -2.33% |
| 02/18 | 627 | 632 | 627 | 628 | -0.63% | 1,900 | 35億8544万 | -2.94% |
| 02/17 | 628 | 632 | 628 | 632 | +0.64% | 500 | 36億827万 | -2.47% |
| 02/16 | 630 | 634 | 628 | 628 | -0.48% | 2,500 | 35億8544万 | -3.24% |
| 02/13 | （IR情報）13:00 【Buttery】松坂屋名古屋店に2月18日から期間限定で出店！「キャラメルクッキー缶」や香り高いフィナンシェ＆カヌレが登場 |
| 02/13 | 630 | 631 | 630 | 631 | 0% | 1,200 | 36億256万 | -3.07% |
| 02/12 | 633 | 636 | 631 | 631 | -0.32% | 1,600 | 36億256万 | -3.22% |
| 02/10 | 632 | 634 | 631 | 633 | +0.16% | 4,200 | 36億1398万 | -3.06% |
| 02/09 | 633 | 633 | 631 | 632 | -0.16% | 1,000 | 36億827万 | -3.51% |
| 02/06 | 636 | 636 | 633 | 633 | -0.47% | 1,200 | 36億1398万 | -3.36% |
| 02/05 | （IR情報）15:30 大阪・梅田で2/15初開催！カラー診断・ドレス・試食など結婚式の知りたいが叶う体験型イベント『カップルで気軽に参加OK！ウエディングフェスタ』 |
| 02/05 | 638 | 638 | 636 | 636 | -0.16% | 400 | 36億3111万 | -3.05% |
| 02/04 | 636 | 637 | 636 | 637 | +0.95% | 300 | 36億3682万 | -3.04% |
| 02/03 | 626 | 633 | 626 | 631 | +0.64% | 3,600 | 36億256万 | -3.96% |
| 02/02 | 633 | 639 | 627 | 627 | -1.1% | 5,500 | 35億7973万 | -4.71% |
| 01/30 | 633 | 635 | 633 | 634 | -0.63% | 4,600 | 36億1969万 | -3.65% |
| 01/29 | 654 | 654 | 631 | 638 | -3.92% | 10,100 | 36億4253万 | -3.19% |
| 01/28 | 666 | 668 | 656 | 664 | -0.3% | 22,000 | 37億9097万 | +0.76% |
| 01/27 | 665 | 670 | 665 | 666 | +0.15% | 6,300 | 38億239万 | +1.22% |
| 01/26 | 665 | 673 | 665 | 665 | 0% | 6,300 | 37億9668万 | +1.22% |
| 01/23 | 665 | 666 | 662 | 665 | -0.15% | 5,800 | 37億9668万 | +1.22% |
| 01/22 | 668 | 672 | 666 | 666 | +0.15% | 2,900 | 38億239万 | +1.37% |
| 01/21 | 666 | 667 | 662 | 665 | +0.15% | 3,700 | 37億9668万 | +1.37% |
| 01/20 | 668 | 670 | 663 | 664 | -0.15% | 4,500 | 37億9097万 | +1.22% |
| 01/19 | 670 | 674 | 662 | 665 | -0.15% | 4,800 | 37億9668万 | +1.37% |
| 01/16 | 666 | 668 | 665 | 666 | 0% | 3,000 | 38億239万 | +1.68% |
| 01/15 | 664 | 667 | 664 | 666 | +0.3% | 2,700 | 38億239万 | +1.68% |
| 01/14 | 668 | 669 | 663 | 664 | 0% | 3,500 | 37億9097万 | +1.37% |
| 01/13 | 664 | 666 | 662 | 664 | +0.45% | 4,700 | 37億9097万 | +1.22% |
| 01/09 | 665 | 665 | 660 | 661 | -0.6% | 3,100 | 37億7384万 | +0.92% |
| 01/08 | 667 | 667 | 662 | 665 | -0.15% | 3,900 | 37億9668万 | +1.53% |
| 01/07 | 665 | 668 | 662 | 666 | +0.3% | 2,600 | 38億239万 | +1.52% |
| 01/06 | 660 | 665 | 660 | 664 | +0.76% | 4,500 | 37億9097万 | +1.22% |
| 01/05 | 660 | 665 | 659 | 659 | +0.46% | 4,000 | 37億6242万 | +0.46% |
| 2025 |
| 12/30 | 665 | 665 | 652 | 656 | +0.15% | 6,200 | 37億4530万 | +0.15% |
| 12/29 | （IR情報）15:30 2026年７月期 第１四半期決算説明動画公開のお知らせ |
| 12/29 | 658 | 659 | 646 | 655 | +1.08% | 8,200 | 37億3959万 | 0% |
| 12/26 | 641 | 648 | 640 | 648 | +0.78% | 8,300 | 36億9962万 | -1.07% |
| 12/25 | 643 | 645 | 642 | 643 | 0% | 2,500 | 36億7107万 | -1.68% |
| 12/24 | 644 | 647 | 643 | 643 | 0% | 2,700 | 36億7107万 | -1.68% |
| 12/23 | 641 | 645 | 641 | 643 | 0% | 4,900 | 36億7107万 | -1.68% |
| 12/22 | 646 | 647 | 641 | 643 | -0.46% | 3,300 | 36億7107万 | -1.53% |
| 12/19 | 654 | 654 | 646 | 646 | +0.16% | 4,800 | 36億8820万 | -1.22% |
| 12/18 | 645 | 646 | 645 | 645 | 0% | 3,100 | 36億8249万 | -1.23% |
| 12/17 | 647 | 647 | 645 | 645 | -0.31% | 2,000 | 36億8249万 | -1.23% |
| 12/16 | 640 | 649 | 640 | 647 | -4.43% | 16,900 | 36億9391万 | -0.92% |
| 12/15 | （IR情報）16:30 2026年7月期第1四半期決算補足説明資料 |
| 12/15 | （IR情報）16:30 2026年7月期第1四半期決算短信〔日本基準〕(連結) |
| 12/15 | 651 | 677 | 651 | 677 | +4.31% | 13,000 | 38億6519万 | +3.83% |
| 12/12 | 660 | 660 | 649 | 649 | -0.76% | 6,500 | 37億533万 | -0.31% |
| 12/11 | 656 | 656 | 654 | 654 | -0.3% | 1,500 | 37億3388万 | +0.62% |
| 12/10 | 655 | 657 | 654 | 656 | -0.3% | 2,400 | 37億4530万 | +0.92% |
| 12/09 | 665 | 665 | 658 | 658 | -1.05% | 4,200 | 37億5671万 | +1.39% |
| 12/08 | 666 | 666 | 660 | 665 | -0.45% | 600 | 37億9668万 | +2.47% |
| 12/05 | 663 | 669 | 663 | 668 | -0.15% | 1,300 | 38億1381万 | +3.09% |
| 12/04 | 663 | 669 | 663 | 669 | +1.06% | 400 | 38億1952万 | +3.4% |
| 12/03 | 671 | 671 | 662 | 662 | +0.15% | 1,000 | 37億7955万 | +2.48% |
| 12/02 | 668 | 668 | 661 | 661 | -2.07% | 1,600 | 37億7384万 | +2.32% |
| 12/01 | 669 | 675 | 650 | 675 | +1.81% | 4,800 | 38億5377万 | +4.49% |
| 11/28 | 660 | 669 | 660 | 663 | +0.76% | 6,700 | 37億8526万 | +2.79% |
| 11/27 | 658 | 659 | 651 | 658 | +0.77% | 1,400 | 37億5671万 | +2.02% |
| 11/26 | 656 | 656 | 650 | 653 | -0.61% | 1,700 | 37億2817万 | +1.24% |
| 11/25 | 642 | 657 | 642 | 657 | +2.66% | 1,900 | 37億5101万 | +1.86% |
| 11/21 | 637 | 645 | 637 | 640 | +0.47% | 3,400 | 36億5395万 | -0.78% |
| 11/20 | （IR情報）15:30 ウエディングプランナーが叶えるチャペルプロポーズ！貸切プロポーズプラン予約受付中【ブラス】 |
| 11/20 | 636 | 637 | 636 | 637 | +0.63% | 300 | 36億3682万 | -1.24% |
| 11/19 | 633 | 636 | 632 | 633 | -0.47% | 1,600 | 36億1398万 | -2.01% |
| 11/18 | 638 | 643 | 636 | 636 | -0.63% | 1,900 | 36億3111万 | -1.7% |
| 11/17 | 648 | 648 | 640 | 640 | -1.23% | 6,000 | 36億5395万 | -1.39% |
| 11/14 | 640 | 648 | 640 | 648 | +1.41% | 2,800 | 36億9962万 | -0.15% |
| 11/13 | 638 | 639 | 636 | 639 | +0.63% | 900 | 36億4824万 | -1.69% |
| 11/12 | 636 | 638 | 635 | 635 | -0.16% | 900 | 36億2540万 | -2.31% |
| 11/11 | （IR情報）15:30 豊橋＆浜松の結婚式場ルージュアルダン・マンダリンアリュール・ アーブルオランジュがオフィシャルパートナー契約を更新【ブラス】 |
| 11/11 | 638 | 638 | 636 | 636 | -0.16% | 1,800 | 36億3111万 | -2.15% |
| 11/10 | 638 | 638 | 634 | 637 | 0% | 2,200 | 36億3682万 | -2.15% |
| 11/07 | 637 | 637 | 635 | 637 | 0% | 2,400 | 36億3682万 | -2.45% |
| 11/06 | 641 | 642 | 635 | 637 | -0.31% | 5,000 | 36億3682万 | -2.6% |
| 11/05 | 639 | 642 | 638 | 639 | -0.47% | 3,900 | 36億4824万 | -2.44% |
| 11/04 | 643 | 648 | 641 | 642 | -0.77% | 8,700 | 36億6537万 | -2.28% |
| 10/31 | 645 | 647 | 645 | 647 | +0.47% | 4,800 | 36億9391万 | -1.67% |
| 10/30 | 642 | 651 | 642 | 644 | -0.16% | 5,300 | 36億7678万 | -2.28% |
| 10/29 | 655 | 655 | 645 | 645 | -1.53% | 8,200 | 36億8249万 | -2.42% |
| 10/28 | 652 | 655 | 651 | 655 | 0% | 4,300 | 37億3959万 | -1.06% |
| 10/27 | 666 | 666 | 655 | 655 | -0.76% | 2,900 | 37億3959万 | -1.21% |
| 10/24 | 657 | 663 | 657 | 660 | +0.46% | 3,000 | 37億6813万 | -0.6% |
| 10/23 | 651 | 657 | 651 | 657 | +0.61% | 1,100 | 37億5101万 | -1.05% |
| 10/22 | 655 | 655 | 652 | 653 | -0.46% | 1,500 | 37億2817万 | -1.8% |
| 10/21 | 654 | 658 | 651 | 656 | +0.15% | 1,500 | 37億4530万 | -1.8% |
| 10/20 | 655 | 661 | 652 | 655 | -0.3% | 4,800 | 37億3959万 | -2.24% |
| 10/17 | 655 | 661 | 642 | 657 | +0.15% | 5,000 | 37億5101万 | -2.09% |
| 10/16 | 660 | 660 | 656 | 656 | -0.61% | 1,300 | 37億4530万 | -2.53% |
| 10/15 | 656 | 660 | 655 | 660 | +0.3% | 2,300 | 37億6813万 | -2.08% |
| 10/14 | 665 | 665 | 650 | 658 | -1.5% | 4,800 | 37億5671万 | -2.52% |
| 10/10 | 656 | 670 | 656 | 668 | +1.83% | 6,200 | 38億1381万 | -1.18% |
| 10/09 | （IR情報）15:00 2025年７月期決算説明動画公開のお知らせ |
| 10/09 | 654 | 660 | 653 | 656 | +0.31% | 4,300 | 37億4530万 | -3.1% |
| 10/08 | 646 | 654 | 641 | 654 | +1.24% | 4,200 | 37億3388万 | -3.54% |
| 10/07 | 651 | 652 | 645 | 646 | -0.77% | 7,300 | 36億8820万 | -5% |
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。
