| 2026 |
| 10/06 | 915 | 954 | 902 | 925 | +0.54% | 1,451,100 | - | -7.96% |
| 10/05 | 17:30 (開示事項の経過)BJC株式取得資金の長期借入金への借換え及び財務上の特約付金銭消費貸借契約の締結に関するお知らせ |
| 10/05 | 17:30 当社代表取締役社長による従業員への当社株式贈与に関するお知らせ |
| 10/05 | 965 | 965 | 914 | 920 | -3.16% | 1,365,000 | - | -8.64% |
| 10/02 | 975 | 980 | 940 | 950 | -3.26% | 1,139,000 | - | -5.75% |
| 10/01 | 994 | 1,007 | 980 | 982 | -1.5% | 764,100 | - | -2.48% |
| 09/30 | 996 | 1,031 | 986 | 997 | +2.05% | 1,317,000 | - | -1.09% |
| 09/29 | 16:30 (開示事項の経過)BJC株式取得資金の長期化に向けた借入金の弁済期限の変更に関するお知らせ |
| 09/29 | 965 | 990 | 953 | 977 | +0.41% | 572,500 | - | -2.88% |
| 09/28 | 1,030 | 1,030 | 963 | 973 | -3.66% | 1,360,200 | - | -3.28% |
| 09/25 | 992 | 1,014 | 936 | 1,010 | +2.43% | 2,063,300 | - | +0.7% |
| 09/25 | 8:45 2026年9月末基準日の株主優待品に関するお知らせ |
| 09/24 | 995 | 1,013 | 985 | 986 | -1% | 644,200 | - | -1.5% |
| 09/18 | 1,006 | 1,010 | 985 | 996 | -0.5% | 801,400 | - | -0.6% |
| 09/17 | 995 | 1,026 | 995 | 1,001 | +1.01% | 742,700 | - | +0.5% |
| 09/16 | 991 | 1,003 | 973 | 991 | -1% | 595,200 | - | +0.1% |
| 09/15 | 1,021 | 1,031 | 993 | 1,001 | -1.77% | 463,200 | - | +1.73% |
| 09/14 | 1,020 | 1,045 | 985 | 1,019 | +0.39% | 902,400 | - | +4.3% |
| 09/11 | 1,010 | 1,032 | 991 | 1,015 | -2.4% | 709,600 | - | +4.64% |
| 09/10 | 1,056 | 1,060 | 1,033 | 1,040 | -2.8% | 895,700 | - | +8% |
| 09/09 | 1,034 | 1,075 | 1,027 | 1,070 | +2.49% | 942,500 | - | +11.92% |
| 09/08 | 1,041 | 1,069 | 1,034 | 1,044 | +0.29% | 906,200 | - | +10.36% |
| 09/07 | 1,060 | 1,061 | 1,031 | 1,041 | -0.1% | 779,100 | - | +11.1% |
| 09/04 | 984 | 1,050 | 978 | 1,042 | +7.31% | 1,570,300 | - | +12.04% |
| 09/03 | 1,002 | 1,014 | 966 | 971 | -4.62% | 1,260,700 | - | +5.43% |
| 09/02 | 992 | 1,034 | 980 | 1,018 | +0.3% | 1,217,600 | - | +11.26% |
| 09/01 | 1,030 | 1,047 | 1,007 | 1,015 | -3.79% | 1,411,400 | - | +12.03% |
| 08/31 | 1,065 | 1,072 | 1,040 | 1,055 | -2.31% | 1,496,600 | - | +17.48% |
| 08/28 | 980 | 1,101 | 975 | 1,080 | +10.32% | 4,605,900 | - | +21.62% |
| 08/27 | 950 | 1,002 | 943 | 979 | +3.27% | 1,529,100 | - | +11.63% |
| 08/26 | 940 | 958 | 928 | 948 | +1.39% | 1,064,200 | - | +9.09% |
| 08/25 | 980 | 983 | 927 | 935 | -4.98% | 1,591,300 | - | +8.34% |
| 08/24 | 970 | 1,015 | 970 | 984 | +2.18% | 1,730,700 | - | +14.82% |
| 08/21 | 958 | 976 | 947 | 963 | -1.03% | 987,500 | - | +13.43% |
| 08/20 | 940 | 989 | 928 | 973 | +6.92% | 1,364,700 | - | +15.42% |
| 08/19 | 939 | 948 | 901 | 910 | -4.41% | 1,567,400 | - | +8.72% |
| 08/18 | 12:32 2027年３月期 第１四半期決算説明会の質疑応答要約及びアーカイブ動画配信のお知らせ |
| 08/18 | 1,000 | 1,066 | 942 | 952 | -4.7% | 4,691,300 | - | +14.29% |
| 08/17 | 966 | 1,016 | 945 | 999 | +15.36% | 5,449,200 | - | +20.8% |
| 08/14 | 16:00 2027年3月期第1四半期決算説明資料 |
| 08/14 | 16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/14 | 835 | 874 | 827 | 866 | +4.59% | 1,690,800 | - | +5.74% |
| 08/13 | 835 | 845 | 826 | 828 | -1.43% | 656,200 | - | +1.47% |
| 08/12 | 842 | 848 | 823 | 840 | -0.94% | 565,500 | - | +2.94% |
| 08/10 | 833 | 857 | 819 | 848 | +2.54% | 638,100 | - | +3.79% |
| 08/07 | 854 | 861 | 825 | 827 | -2.36% | 340,600 | - | +1.22% |
| 08/06 | 856 | 864 | 833 | 847 | -1.4% | 389,100 | - | +3.8% |
| 08/05 | 10:04 スキンケアブランド「Yunth（ユンス）」初の浸透型美顔器「Deep Boost」登場 |
| 08/05 | 838 | 864 | 831 | 859 | +3.25% | 364,200 | - | +5.66% |
| 08/04 | 825 | 838 | 814 | 832 | +1.34% | 290,900 | - | +2.84% |
| 08/03 | 17:00 2027年３月期第１四半期 決算説明会開催のお知らせ |
| 08/03 | 850 | 859 | 810 | 821 | -4.76% | 593,100 | - | +1.73% |
| 07/31 | 825 | 870 | 812 | 862 | +5.25% | 969,200 | - | +7.48% |
| 07/30 | 810 | 831 | 804 | 819 | +1.36% | 711,600 | - | +2.76% |
| 07/29 | 809 | 817 | 790 | 808 | +1.76% | 1,022,000 | - | +1.76% |
| 07/28 | 813 | 818 | 785 | 794 | -2.46% | 798,600 | - | +0.38% |
| 07/27 | 810 | 817 | 797 | 814 | 0% | 471,900 | - | +3.17% |
| 07/24 | 794 | 814 | 786 | 814 | +2.52% | 754,000 | - | +3.43% |
| 07/23 | 791 | 804 | 787 | 794 | +0.38% | 356,100 | - | +1.4% |
| 07/22 | 800 | 817 | 790 | 791 | -1.49% | 714,600 | - | +1.54% |
| 07/21 | 795 | 807 | 775 | 803 | +4.97% | 705,000 | - | +3.75% |
| 07/17 | 792 | 801 | 750 | 765 | -4.49% | 1,395,700 | - | -0.52% |
| 07/16 | 806 | 821 | 793 | 801 | -1.35% | 606,200 | - | +4.57% |
| 07/15 | 820 | 822 | 793 | 812 | -0.85% | 605,600 | - | +6.56% |
| 07/14 | 808 | 822 | 796 | 819 | +2.38% | 549,800 | - | +8.19% |
| 07/13 | 805 | 825 | 800 | 800 | -0.37% | 631,600 | - | +6.1% |
| 07/10 | 818 | 819 | 793 | 803 | -1.11% | 608,500 | - | +7.07% |
| 07/09 | 795 | 818 | 785 | 812 | +2.27% | 557,000 | - | +8.85% |
| 07/08 | 823 | 831 | 794 | 794 | -3.29% | 785,600 | - | +7.15% |
| 07/07 | 840 | 857 | 820 | 821 | -3.75% | 793,400 | - | +11.55% |
| 07/06 | 863 | 906 | 831 | 853 | +0.24% | 2,057,600 | - | +16.85% |
| 07/03 | 810 | 851 | 810 | 851 | +5.85% | 1,508,500 | - | +17.87% |
| 07/02 | 774 | 808 | 770 | 804 | +4.01% | 868,000 | - | +12.29% |
| 07/01 | 774 | 778 | 756 | 773 | +0.78% | 537,900 | - | +8.72% |
| 06/30 | 776 | 776 | 748 | 767 | -0.78% | 636,200 | - | +8.18% |
| 06/29 | 740 | 779 | 736 | 773 | +8.26% | 1,275,100 | - | +9.18% |
| 06/26 | 726 | 730 | 708 | 714 | -2.99% | 855,500 | - | +0.85% |
| 06/25 | 18:45 短期資金の借入に関するお知らせ |
| 06/25 | 732 | 740 | 716 | 736 | +1.24% | 678,900 | - | +3.66% |
| 06/24 | 739 | 769 | 727 | 727 | -0.82% | 1,193,800 | - | +2.11% |
| 06/23 | 765 | 765 | 722 | 733 | -3.55% | 1,156,600 | - | +2.66% |
| 06/22 | 791 | 836 | 754 | 760 | +0.93% | 2,938,600 | - | +5.85% |
| 06/19 | 705 | 779 | 699 | 753 | +6.96% | 2,219,300 | - | +4.15% |
| 06/18 | 717 | 740 | 697 | 704 | -0.42% | 888,500 | - | -3.43% |
| 06/17 | 680 | 729 | 680 | 707 | +7.12% | 1,780,900 | - | -4.85% |
| 06/16 | 690 | 692 | 655 | 660 | -4.49% | 1,195,200 | - | -14.29% |
| 06/15 | 685 | 692 | 675 | 691 | +0.29% | 884,200 | - | -13.19% |
| 06/12 | 694 | 699 | 675 | 689 | +0.73% | 622,200 | - | -16.48% |
| 06/11 | 674 | 695 | 668 | 684 | -1.44% | 736,900 | - | -20% |
| 06/10 | 733 | 736 | 677 | 694 | -5.71% | 1,496,900 | - | -21.49% |
| 06/09 | 718 | 736 | 702 | 736 | +3.23% | 1,173,500 | - | -19.12% |
| 06/08 | 687 | 725 | 679 | 713 | +0.14% | 1,724,800 | - | -23.58% |
| 06/05 | 671 | 723 | 671 | 712 | +6.27% | 1,811,100 | - | -25.45% |
| 06/04 | 675 | 696 | 652 | 670 | -0.74% | 1,104,800 | - | -31.35% |
| 06/03 | 653 | 680 | 628 | 675 | +2.43% | 1,195,500 | - | -32.43% |
| 06/02 | 674 | 688 | 646 | 659 | -2.23% | 1,117,500 | - | -35.64% |
| 06/01 | 700 | 721 | 667 | 674 | -2.32% | 1,254,300 | - | -35.75% |
| 05/29 | 680 | 713 | 672 | 690 | +2.83% | 2,107,400 | - | -35.75% |
| 05/28 | 720 | 735 | 663 | 671 | -7.7% | 4,080,300 | - | -39% |
| 05/27 | 766 | 768 | 715 | 727 | -4.22% | 2,050,500 | - | -35.26% |
| 05/26 | 767 | 800 | 755 | 759 | +0.93% | 2,271,200 | - | -33.36% |
| 05/25 | 785 | 785 | 747 | 752 | -3.84% | 1,629,900 | - | -34.78% |
| 05/22 | 800 | 814 | 770 | 782 | +0.51% | 1,900,600 | - | -32.99% |
| 05/21 | 19:15 2026年３月期 決算説明会の質疑応答要約及びアーカイブ動画配信のお知らせ |
| 05/21 | 785 | 796 | 736 | 778 | -0.13% | 3,083,800 | - | -34.12% |
| 05/20 | 822 | 824 | 761 | 779 | -6.71% | 2,910,500 | - | -34.81% |
| 05/19 | 883 | 890 | 813 | 835 | -4.57% | 3,535,300 | - | -31.05% |
| 05/18 | 923 | 927 | 844 | 875 | -2.78% | 3,955,600 | - | -28.75% |
| 05/15 | 850 | 975 | 850 | 900 | -16.04% | 12,015,800 | - | -27.48% |
| 05/14 | 1,072 | 1,072 | 1,072 | 1,072 | -21.87% | 264,800 | - | -14.51% |
| 05/13 | 15:30 2026年3月期通期決算説明資料事業計画及び成長可能性に関する資料 |
| 05/13 | 15:30 2026年3月期決算短信〔日本基準〕(非連結) |
| 05/13 | 1,345 | 1,384 | 1,321 | 1,372 | +4.33% | 1,946,700 | - | +8.89% |
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。
