| 2024 |
| 04/24 | 109 | 109 | 108 | 108 | 0% | 18,400 | 30億8070万 | 0% |
| 04/23 | 107 | 109 | 107 | 108 | +0.93% | 98,400 | 30億8070万 | 0% |
| 04/22 | 107 | 108 | 107 | 107 | -0.93% | 5,700 | 30億5217万 | -0.93% |
| 04/19 | 108 | 108 | 106 | 108 | 0% | 162,800 | 30億8070万 | 0% |
| 04/18 | 107 | 109 | 107 | 108 | +0.93% | 66,800 | 30億8070万 | 0% |
| 04/17 | 107 | 108 | 107 | 107 | 0% | 11,500 | 30億5217万 | -0.93% |
| 04/16 | 108 | 108 | 107 | 107 | -0.93% | 114,100 | 30億5217万 | -0.93% |
| 04/15 | 108 | 109 | 107 | 108 | 0% | 13,200 | 30億8070万 | 0% |
| 04/12 | 108 | 109 | 108 | 108 | 0% | 16,300 | 30億8070万 | 0% |
| 04/11 | 108 | 109 | 107 | 108 | 0% | 24,100 | 30億8070万 | 0% |
| 04/10 | 108 | 109 | 107 | 108 | -0.92% | 59,400 | 30億8070万 | 0% |
| 04/09 | 109 | 109 | 108 | 109 | 0% | 110,400 | 31億922万 | +0.93% |
| 04/08 | 107 | 109 | 107 | 109 | +1.87% | 78,900 | 31億922万 | +0.93% |
| 04/05 | 107 | 108 | 107 | 107 | 0% | 34,400 | 30億5217万 | -0.93% |
| 04/04 | 108 | 109 | 107 | 107 | -0.93% | 110,600 | 30億5217万 | -0.93% |
| 04/03 | 108 | 109 | 108 | 108 | 0% | 29,900 | 30億8070万 | 0% |
| 04/02 | 110 | 110 | 108 | 108 | -0.92% | 63,400 | 30億8070万 | 0% |
| 04/01 | 110 | 111 | 109 | 109 | 0% | 49,000 | 31億922万 | +0.93% |
| 03/29 | （IR情報）15:00 2024年1月期決算関連資料 |
| 03/29 | 109 | 110 | 109 | 109 | +0.93% | 91,300 | 31億922万 | +0.93% |
| 03/28 | 108 | 110 | 108 | 108 | 0% | 37,300 | 30億8070万 | 0% |
| 03/27 | 109 | 110 | 108 | 108 | -0.92% | 66,000 | 30億8070万 | 0% |
| 03/26 | 111 | 111 | 109 | 109 | -1.8% | 139,500 | 31億922万 | +0.93% |
| 03/25 | 109 | 111 | 108 | 111 | +0.91% | 109,500 | 31億6627万 | +2.78% |
| 03/22 | （IR情報）15:00 役員の異動に関するお知らせ |
| 03/22 | 108 | 110 | 107 | 110 | +1.85% | 85,500 | 31億3775万 | +1.85% |
| 03/21 | 108 | 109 | 107 | 108 | 0% | 166,600 | 30億8070万 | 0% |
| 03/19 | 109 | 109 | 107 | 108 | 0% | 215,100 | 30億8070万 | 0% |
| 03/18 | 109 | 110 | 108 | 108 | -0.92% | 306,200 | 30億8070万 | 0% |
| 03/15 | 118 | 127 | 108 | 109 | +0.93% | 3,219,400 | 31億922万 | +0.93% |
| 03/14 | （IR情報）15:00 通期連結業績予想と実績値との差異に関するお知らせ |
| 03/14 | （IR情報）15:00 2024年1月期決算短信〔日本基準〕(連結) |
| 03/14 | 107 | 109 | 107 | 108 | +0.93% | 36,600 | 30億8070万 | 0% |
| 03/13 | 109 | 109 | 107 | 107 | -1.83% | 96,100 | 30億5217万 | -0.93% |
| 03/12 | 107 | 109 | 107 | 109 | +1.87% | 90,500 | 31億922万 | +0.93% |
| 03/11 | 107 | 108 | 107 | 107 | 0% | 15,200 | 30億5217万 | -0.93% |
| 03/08 | 108 | 108 | 107 | 107 | 0% | 87,900 | 30億5217万 | -0.93% |
| 03/07 | 108 | 109 | 107 | 107 | -0.93% | 42,900 | 30億5217万 | -1.83% |
| 03/06 | 107 | 109 | 107 | 108 | 0% | 33,900 | 30億8070万 | -0.92% |
| 03/05 | 109 | 110 | 108 | 108 | -0.92% | 58,100 | 30億8070万 | -0.92% |
| 03/04 | （IR情報）11:00 ストリームが運営する『イーベスト』が「Yahoo!ショッピング Best Store Awards 2023」受賞！ |
| 03/04 | 108 | 110 | 108 | 109 | +0.93% | 137,800 | 31億922万 | -0.91% |
| 03/01 | 109 | 109 | 108 | 108 | 0% | 15,600 | 30億8070万 | -1.82% |
| 02/29 | 109 | 109 | 107 | 108 | -0.92% | 43,800 | 30億8070万 | -1.82% |
| 02/28 | 108 | 109 | 107 | 109 | +0.93% | 23,900 | 31億922万 | -1.8% |
| 02/27 | 109 | 109 | 108 | 108 | 0% | 24,900 | 30億8070万 | -2.7% |
| 02/26 | 109 | 109 | 108 | 108 | -0.92% | 45,400 | 30億8070万 | -2.7% |
| 02/22 | （IR情報）13:00 当社の取締役会の実効性評価結果概要について |
| 02/22 | 110 | 110 | 109 | 109 | -0.91% | 58,200 | 31億922万 | -1.8% |
| 02/21 | 109 | 110 | 108 | 110 | +0.92% | 64,600 | 31億3775万 | -1.79% |
| 02/20 | 109 | 109 | 107 | 109 | 0% | 92,400 | 31億922万 | -2.68% |
| 02/19 | 108 | 109 | 107 | 109 | +0.93% | 48,700 | 31億922万 | -2.68% |
| 02/16 | 108 | 109 | 107 | 108 | -0.92% | 14,100 | 30億8070万 | -3.57% |
| 02/15 | 108 | 109 | 106 | 109 | +1.87% | 66,600 | 31億922万 | -3.54% |
| 02/14 | 108 | 109 | 107 | 107 | -0.93% | 54,500 | 30億5217万 | -5.31% |
| 02/13 | 108 | 109 | 108 | 108 | 0% | 25,500 | 30億8070万 | -4.42% |
| 02/09 | 108 | 109 | 108 | 108 | 0% | 12,600 | 30億8070万 | -4.42% |
| 02/08 | 109 | 110 | 108 | 108 | -0.92% | 116,000 | 30億8070万 | -4.42% |
| 02/07 | 109 | 110 | 109 | 109 | -0.91% | 23,300 | 31億922万 | -4.39% |
| 02/06 | 109 | 110 | 109 | 110 | +0.92% | 62,100 | 31億3775万 | -3.51% |
| 02/05 | 109 | 110 | 109 | 109 | 0% | 23,100 | 31億922万 | -3.54% |
| 02/02 | 110 | 111 | 109 | 109 | -0.91% | 62,400 | 31億922万 | -3.54% |
| 02/01 | 112 | 112 | 110 | 110 | -1.79% | 47,500 | 31億3775万 | -2.65% |
| 01/31 | 111 | 112 | 110 | 112 | +0.9% | 93,700 | 31億9480万 | -0.88% |
| 01/30 | 112 | 112 | 111 | 111 | -5.93% | 213,200 | 31億6627万 | -1.77% |
| 01/29 | 117 | 118 | 116 | 118 | +1.72% | 279,700 | 33億6595万 | +4.42% |
| 01/26 | 118 | 118 | 116 | 116 | -1.69% | 178,900 | 33億890万 | +2.65% |
| 01/25 | 117 | 118 | 116 | 118 | +1.72% | 105,600 | 33億6595万 | +5.36% |
| 01/24 | 115 | 117 | 115 | 116 | +0.87% | 158,400 | 33億890万 | +3.57% |
| 01/23 | 115 | 116 | 114 | 115 | +0.88% | 99,100 | 32億8037万 | +3.6% |
| 01/22 | 117 | 118 | 114 | 114 | -1.72% | 397,700 | 32億5185万 | +2.7% |
| 01/19 | 116 | 117 | 115 | 116 | +0.87% | 69,100 | 33億890万 | +4.5% |
| 01/18 | 116 | 116 | 115 | 115 | +0.88% | 52,500 | 32億8037万 | +4.55% |
| 01/17 | 115 | 116 | 114 | 114 | 0% | 83,300 | 32億5185万 | +3.64% |
| 01/16 | 116 | 117 | 114 | 114 | -1.72% | 179,300 | 32億5185万 | +3.64% |
| 01/15 | 116 | 117 | 116 | 116 | +0.87% | 113,800 | 33億890万 | +5.45% |
| 01/12 | 117 | 117 | 114 | 115 | -1.71% | 127,300 | 32億8037万 | +4.55% |
| 01/11 | 116 | 117 | 115 | 117 | +1.74% | 163,200 | 33億3742万 | +6.36% |
| 01/10 | 114 | 116 | 114 | 115 | +0.88% | 147,500 | 32億8037万 | +5.5% |
| 01/09 | 114 | 114 | 113 | 114 | +1.79% | 118,400 | 32億5185万 | +4.59% |
| 01/05 | 112 | 113 | 111 | 112 | +0.9% | 131,900 | 31億9480万 | +2.75% |
| 01/04 | 112 | 113 | 111 | 111 | -0.89% | 116,700 | 31億6627万 | +1.83% |
| 2023 |
| 12/29 | 110 | 112 | 110 | 112 | +1.82% | 113,800 | 31億9480万 | +2.75% |
| 12/28 | 109 | 111 | 108 | 110 | +1.85% | 132,600 | 31億3775万 | +0.92% |
| 12/27 | 108 | 110 | 107 | 108 | +0.93% | 124,000 | 30億8070万 | -0.92% |
| 12/26 | 109 | 110 | 107 | 107 | -0.93% | 87,900 | 30億5217万 | -1.83% |
| 12/25 | 108 | 110 | 108 | 108 | 0% | 49,100 | 30億8070万 | -0.92% |
| 12/22 | 108 | 109 | 106 | 108 | 0% | 113,400 | 30億8070万 | -0.92% |
| 12/21 | 109 | 109 | 107 | 108 | -1.82% | 55,600 | 30億8070万 | -0.92% |
| 12/20 | 105 | 110 | 105 | 110 | +3.77% | 156,900 | 31億3775万 | +0.92% |
| 12/19 | 106 | 107 | 105 | 106 | +0.95% | 55,900 | 30億2365万 | -2.75% |
| 12/18 | 106 | 106 | 105 | 105 | -0.94% | 42,200 | 29億9512万 | -3.67% |
| 12/15 | 106 | 107 | 105 | 106 | 0% | 50,900 | 30億2365万 | -2.75% |
| 12/14 | 107 | 107 | 106 | 106 | -0.93% | 29,900 | 30億2365万 | -2.75% |
| 12/13 | 108 | 108 | 107 | 107 | -0.93% | 26,200 | 30億5217万 | -2.73% |
| 12/12 | 108 | 109 | 108 | 108 | 0% | 37,300 | 30億8070万 | -1.82% |
| 12/11 | 109 | 110 | 108 | 108 | -1.82% | 54,500 | 30億8070万 | -1.82% |
| 12/08 | （IR情報）15:00 2024年1月期第3四半期決算短信〔日本基準〕(連結) |
| 12/08 | 109 | 110 | 108 | 110 | 0% | 129,700 | 31億3775万 | 0% |
| 12/07 | （IR情報）15:00 通期連結業績予想の修正に関するお知らせ |
| 12/07 | 111 | 111 | 109 | 110 | -1.79% | 65,600 | 31億3775万 | 0% |
| 12/06 | 109 | 112 | 109 | 112 | +1.82% | 54,800 | 31億9480万 | +1.82% |
| 12/05 | 110 | 110 | 109 | 110 | 0% | 27,000 | 31億3775万 | 0% |
| 12/04 | 110 | 110 | 109 | 110 | 0% | 48,600 | 31億3775万 | 0% |
| 12/01 | 111 | 111 | 110 | 110 | -0.9% | 13,400 | 31億3775万 | 0% |
| 11/30 | 110 | 111 | 110 | 111 | +0.91% | 12,800 | 31億6627万 | +0.91% |
| 11/29 | 110 | 111 | 110 | 110 | +0.92% | 19,800 | 31億3775万 | 0% |
| 11/28 | 110 | 111 | 109 | 109 | -0.91% | 32,000 | 31億922万 | -0.91% |
| 11/27 | （IR情報）15:00 子会社エックスワン、エネルマーノ 薬用ハンドソープ＆ハンドトリートメントクリーム 新発売 |
