| 2026 |
| 11/05 | 1,409 | 1,410 | 1,394 | 1,404 | -0.35% | 2,700 | - | -4.88% |
| 11/04 | 1,433 | 1,433 | 1,402 | 1,409 | -1.74% | 2,200 | - | -4.86% |
| 11/02 | 1,425 | 1,435 | 1,404 | 1,434 | -0.28% | 2,500 | - | -3.43% |
| 10/30 | 16:00 役員候補者の決定に関するお知らせ |
| 10/30 | 1,422 | 1,438 | 1,422 | 1,438 | -0.07% | 500 | - | -3.36% |
| 10/29 | 1,440 | 1,440 | 1,422 | 1,439 | -0.28% | 1,600 | - | -3.42% |
| 10/28 | 1,416 | 1,443 | 1,416 | 1,443 | +0.21% | 3,000 | - | -3.22% |
| 10/27 | 1,440 | 1,441 | 1,440 | 1,440 | +1.19% | 800 | - | -3.49% |
| 10/26 | 1,433 | 1,433 | 1,400 | 1,423 | +0.14% | 6,700 | - | -4.69% |
| 10/23 | 1,439 | 1,439 | 1,421 | 1,421 | +0.21% | 3,300 | - | -4.89% |
| 10/22 | 1,425 | 1,444 | 1,416 | 1,418 | -1.46% | 3,400 | - | -5.21% |
| 10/21 | 1,435 | 1,439 | 1,418 | 1,439 | +0.63% | 3,300 | - | -3.94% |
| 10/20 | 1,446 | 1,446 | 1,420 | 1,430 | -1.11% | 4,000 | - | -4.6% |
| 10/19 | 1,447 | 1,447 | 1,435 | 1,446 | -0.07% | 2,500 | - | -3.6% |
| 10/16 | 1,459 | 1,468 | 1,440 | 1,447 | -5.36% | 25,700 | - | -3.6% |
| 10/15 | 16:00 2026年8月期決算短信〔日本基準〕(非連結) |
| 10/15 | 16:00 2026年8月期決算説明資料(事業計画及び成長可能性に関する事項) |
| 10/15 | 1,529 | 1,530 | 1,510 | 1,529 | 0% | 4,700 | - | +1.87% |
| 10/14 | 1,513 | 1,529 | 1,510 | 1,529 | +0.13% | 2,400 | - | +2% |
| 10/13 | 1,519 | 1,530 | 1,504 | 1,527 | -0.26% | 3,900 | - | +2.07% |
| 10/09 | 1,538 | 1,538 | 1,525 | 1,531 | -0.2% | 1,600 | - | +2.48% |
| 10/08 | 1,550 | 1,550 | 1,501 | 1,534 | -1.41% | 2,300 | - | +2.88% |
| 10/07 | 1,550 | 1,556 | 1,544 | 1,556 | +0.32% | 2,800 | - | +4.57% |
| 10/06 | 1,551 | 1,551 | 1,543 | 1,551 | 0% | 2,400 | - | +4.51% |
| 10/05 | 1,538 | 1,551 | 1,535 | 1,551 | +0.85% | 5,300 | - | +4.73% |
| 10/02 | 1,516 | 1,556 | 1,516 | 1,538 | +1.45% | 5,500 | - | +4.06% |
| 10/01 | 16:00 有償ストック・オプション(新株予約権)の発行内容確定に関するお知らせ |
| 10/01 | 1,518 | 1,520 | 1,516 | 1,516 | -0.07% | 3,600 | - | +2.78% |
| 09/30 | 1,520 | 1,520 | 1,517 | 1,517 | -0.2% | 1,100 | - | +2.92% |
| 09/29 | 1,519 | 1,520 | 1,510 | 1,520 | +0.13% | 4,500 | - | +3.33% |
| 09/28 | 1,517 | 1,519 | 1,502 | 1,518 | +1.27% | 4,900 | - | +3.34% |
| 09/25 | 1,488 | 1,500 | 1,487 | 1,499 | +1.28% | 1,400 | - | +2.18% |
| 09/24 | 1,471 | 1,487 | 1,471 | 1,480 | +0.61% | 2,000 | - | +0.95% |
| 09/18 | 1,474 | 1,480 | 1,471 | 1,471 | 0% | 2,400 | - | +0.34% |
| 09/17 | 1,470 | 1,472 | 1,463 | 1,471 | +0.68% | 600 | - | +0.34% |
| 09/16 | 1,465 | 1,471 | 1,461 | 1,461 | +0.07% | 1,200 | - | -0.34% |
| 09/15 | 1,464 | 1,469 | 1,460 | 1,460 | 0% | 2,600 | - | -0.41% |
| 09/14 | 16:00 有償ストック・オプション(新株予約権)の発行に関するお知らせ |
| 09/14 | 1,460 | 1,464 | 1,460 | 1,460 | 0% | 1,400 | - | -0.48% |
| 09/11 | 1,467 | 1,467 | 1,460 | 1,460 | -0.68% | 3,100 | - | -0.48% |
| 09/10 | 1,462 | 1,470 | 1,461 | 1,470 | +0.41% | 900 | - | +0.07% |
| 09/09 | 1,461 | 1,464 | 1,461 | 1,464 | +0.21% | 600 | - | -0.34% |
| 09/08 | 1,461 | 1,475 | 1,461 | 1,461 | 0% | 1,300 | - | -0.61% |
| 09/07 | 1,466 | 1,470 | 1,461 | 1,461 | -0.34% | 6,600 | - | -0.75% |
| 09/04 | 1,474 | 1,477 | 1,466 | 1,466 | -0.2% | 3,200 | - | -0.48% |
| 09/03 | 1,461 | 1,471 | 1,461 | 1,469 | +0.62% | 2,000 | - | -0.34% |
| 09/02 | 1,471 | 1,471 | 1,460 | 1,460 | -0.14% | 2,800 | - | -1.02% |
| 09/01 | 1,462 | 1,475 | 1,462 | 1,462 | +0.07% | 2,700 | - | -0.95% |
| 08/31 | 1,466 | 1,472 | 1,461 | 1,461 | +0.07% | 3,300 | - | -1.08% |
| 08/28 | 1,465 | 1,465 | 1,460 | 1,460 | -0.75% | 8,100 | - | -1.22% |
| 08/27 | 1,474 | 1,481 | 1,471 | 1,471 | -0.41% | 5,500 | - | -0.54% |
| 08/26 | 1,471 | 1,477 | 1,470 | 1,477 | +0.48% | 2,500 | - | -0.2% |
| 08/25 | 1,469 | 1,478 | 1,468 | 1,470 | -0.2% | 2,000 | - | -0.74% |
| 08/24 | 1,463 | 1,478 | 1,462 | 1,473 | +0.75% | 2,800 | - | -0.61% |
| 08/21 | 1,462 | 1,469 | 1,462 | 1,462 | -0.41% | 4,000 | - | -1.42% |
| 08/20 | 1,468 | 1,472 | 1,462 | 1,468 | +0.41% | 800 | - | -1.14% |
| 08/19 | 1,471 | 1,483 | 1,455 | 1,462 | -0.34% | 4,500 | - | -1.68% |
| 08/18 | 1,485 | 1,485 | 1,466 | 1,467 | -0.54% | 1,900 | - | -1.48% |
| 08/17 | 1,473 | 1,487 | 1,473 | 1,475 | +0.07% | 5,100 | - | -1.07% |
| 08/14 | 1,469 | 1,480 | 1,464 | 1,474 | +0.68% | 12,900 | - | -1.27% |
| 08/13 | 1,472 | 1,479 | 1,462 | 1,464 | -0.54% | 5,600 | - | -2.01% |
| 08/12 | 1,476 | 1,487 | 1,472 | 1,472 | -0.27% | 2,100 | - | -1.67% |
| 08/10 | 1,476 | 1,488 | 1,476 | 1,476 | 0% | 1,700 | - | -1.53% |
| 08/07 | 1,478 | 1,494 | 1,472 | 1,476 | -1.27% | 4,300 | - | -1.67% |
| 08/06 | 1,487 | 1,495 | 1,473 | 1,495 | +0.47% | 7,000 | - | -0.6% |
| 08/05 | 1,490 | 1,491 | 1,488 | 1,488 | -0.13% | 2,500 | - | -1.06% |
| 08/04 | 11:00 フェイススタイリングジェルクリームの発売について |
| 08/04 | 1,490 | 1,496 | 1,490 | 1,490 | 0% | 1,100 | - | -1% |
| 08/03 | 1,471 | 1,494 | 1,471 | 1,490 | -0.27% | 3,800 | - | -1.06% |
| 07/31 | 1,493 | 1,494 | 1,489 | 1,494 | +0.07% | 1,400 | - | -0.86% |
| 07/30 | 1,489 | 1,496 | 1,489 | 1,493 | +0.27% | 1,000 | - | -0.99% |
| 07/29 | 16:00 リップスヘアー クリアハードジェルの発売について |
| 07/29 | 16:00 フェイススタイリング メイクアップシリーズの発売について |
| 07/29 | 1,496 | 1,497 | 1,489 | 1,489 | -0.07% | 1,600 | - | -1.19% |
| 07/28 | 1,488 | 1,491 | 1,488 | 1,490 | 0% | 1,300 | - | -1.13% |
| 07/27 | 1,490 | 1,495 | 1,484 | 1,490 | 0% | 1,900 | - | -1.19% |
| 07/24 | 1,494 | 1,494 | 1,489 | 1,490 | 0% | 1,100 | - | -1.26% |
| 07/23 | 1,490 | 1,494 | 1,490 | 1,490 | +0.07% | 1,700 | - | -1.39% |
| 07/22 | 1,484 | 1,494 | 1,484 | 1,489 | -0.2% | 5,000 | - | -1.52% |
| 07/21 | 1,504 | 1,507 | 1,490 | 1,492 | -0.2% | 1,100 | - | -1.39% |
| 07/17 | 1,487 | 1,500 | 1,460 | 1,495 | 0% | 7,700 | - | -1.25% |
| 07/16 | 1,503 | 1,513 | 1,486 | 1,495 | -1.64% | 10,600 | - | -1.25% |
| 07/15 | 16:00 2026年8月期第3四半期決算短信〔日本基準〕(非連結) |
| 07/15 | 16:00 2026年8月期第3四半期決算説明資料 |
| 07/15 | 1,516 | 1,535 | 1,516 | 1,520 | +0.07% | 4,000 | - | +0.4% |
| 07/14 | 1,516 | 1,524 | 1,516 | 1,519 | +0.2% | 1,000 | - | +0.4% |
| 07/13 | 1,516 | 1,523 | 1,516 | 1,516 | 0% | 1,300 | - | +0.13% |
| 07/10 | 1,520 | 1,524 | 1,516 | 1,516 | +0.07% | 1,800 | - | +0.13% |
| 07/09 | 1,520 | 1,520 | 1,515 | 1,515 | 0% | 400 | - | +0.07% |
| 07/08 | 1,524 | 1,524 | 1,511 | 1,515 | -0.59% | 2,600 | - | +0.07% |
| 07/07 | 1,535 | 1,536 | 1,520 | 1,524 | -0.78% | 1,200 | - | +0.73% |
| 07/06 | 1,513 | 1,536 | 1,513 | 1,536 | +0.52% | 2,900 | - | +1.45% |
| 07/03 | 1,511 | 1,530 | 1,503 | 1,528 | -0.13% | 3,400 | - | +0.92% |
| 07/02 | 1,520 | 1,530 | 1,513 | 1,530 | +1.26% | 1,000 | - | +0.99% |
| 07/01 | 1,510 | 1,526 | 1,510 | 1,511 | +0.07% | 1,100 | - | -0.26% |
| 06/30 | 1,502 | 1,510 | 1,502 | 1,510 | 0% | 500 | - | -0.4% |
| 06/29 | 1,500 | 1,527 | 1,500 | 1,510 | -1.18% | 2,300 | - | -0.46% |
| 06/26 | 1,486 | 1,599 | 1,460 | 1,528 | +1.87% | 80,500 | - | +0.66% |
| 06/25 | 1,494 | 1,500 | 1,494 | 1,500 | +0.87% | 200 | - | -1.25% |
| 06/24 | 1,491 | 1,491 | 1,487 | 1,487 | +0.13% | 400 | - | -2.24% |
| 06/23 | 1,512 | 1,512 | 1,482 | 1,485 | -0.8% | 2,200 | - | -2.5% |
| 06/22 | 1,493 | 1,523 | 1,493 | 1,497 | -1.51% | 1,600 | - | -1.84% |
| 06/19 | 1,515 | 1,520 | 1,490 | 1,520 | -0.98% | 8,600 | - | -0.46% |
| 06/18 | 1,503 | 1,535 | 1,503 | 1,535 | +0.39% | 1,000 | - | +0.52% |
| 06/17 | 1,501 | 1,538 | 1,501 | 1,529 | +1.73% | 900 | - | +0.13% |
| 06/16 | 1,505 | 1,523 | 1,503 | 1,503 | -1.76% | 1,500 | - | -1.64% |
| 06/15 | 1,500 | 1,545 | 1,500 | 1,530 | +2.68% | 4,300 | - | +0.07% |
| 06/12 | 1,513 | 1,543 | 1,490 | 1,490 | -0.47% | 5,700 | - | -2.61% |
| 06/11 | 1,505 | 1,517 | 1,471 | 1,497 | -0.53% | 5,400 | - | -2.28% |
| 06/10 | 1,504 | 1,523 | 1,504 | 1,505 | -1.51% | 400 | - | -1.95% |
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。
