| 2026 |
| 03/06 | 1,349 | 1,368 | 1,340 | 1,368 | +1.41% | 19,700 | 82億9828万 | 0% |
| 03/05 | 1,355 | 1,365 | 1,342 | 1,349 | +1.43% | 12,600 | 81億8303万 | -1.75% |
| 03/04 | 1,314 | 1,330 | 1,291 | 1,330 | +1.14% | 32,500 | 80億6778万 | -3.69% |
| 03/03 | 1,386 | 1,386 | 1,313 | 1,315 | -4.71% | 37,500 | 79億7679万 | -5.4% |
| 03/02 | 1,415 | 1,430 | 1,377 | 1,380 | -2.2% | 26,400 | 83億7108万 | -1.43% |
| 02/27 | 1,400 | 1,423 | 1,381 | 1,411 | +1.95% | 24,500 | 85億5912万 | +0.36% |
| 02/26 | 1,369 | 1,406 | 1,366 | 1,384 | +2.37% | 43,200 | 83億9534万 | -1.91% |
| 02/25 | 1,360 | 1,370 | 1,349 | 1,352 | -0.37% | 13,700 | 82億123万 | -4.72% |
| 02/24 | 1,360 | 1,365 | 1,338 | 1,357 | +1.8% | 13,000 | 82億3156万 | -4.77% |
| 02/20 | 1,323 | 1,350 | 1,323 | 1,333 | -1.26% | 22,200 | 80億6931万 | -6.72% |
| 02/19 | 1,383 | 1,383 | 1,350 | 1,350 | -1.75% | 13,100 | 81億7222万 | -5.92% |
| 02/18 | 1,360 | 1,386 | 1,354 | 1,374 | +1.78% | 21,200 | 83億1750万 | -4.58% |
| 02/17 | 1,347 | 1,367 | 1,319 | 1,350 | +1.5% | 20,200 | 81億7222万 | -6.51% |
| 02/16 | 1,271 | 1,336 | 1,255 | 1,330 | +7.17% | 47,000 | 80億5115万 | -8.15% |
| 02/13 | （IR情報）15:40 株主優待の一部変更(デジタルギフトメニューの追加)に関するお知らせ |
| 02/13 | （IR情報）15:40 2026年3月期第3四半期決算説明資料 |
| 02/13 | （IR情報）15:40 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,302 | 1,302 | 1,241 | 1,241 | -4.54% | 69,100 | 75億1239万 | -14.59% |
| 02/12 | 1,368 | 1,369 | 1,300 | 1,300 | -4.9% | 62,600 | 78億6955万 | -10.9% |
| 02/10 | 1,364 | 1,369 | 1,350 | 1,367 | +0.96% | 18,800 | 82億7513万 | -6.5% |
| 02/09 | （IR情報）16:00 滋賀県の「カミカリスマ」受賞サロンNoella 「BM Smart Mirror」の導入で新たなサロン体験をスタート |
| 02/09 | 1,366 | 1,369 | 1,348 | 1,354 | -0.95% | 20,700 | 81億9643万 | -7.45% |
| 02/06 | 1,399 | 1,399 | 1,362 | 1,367 | -2.29% | 13,700 | 82億7513万 | -6.69% |
| 02/05 | 1,388 | 1,417 | 1,380 | 1,399 | +2.19% | 14,800 | 84億6884万 | -4.51% |
| 02/04 | 1,425 | 1,425 | 1,350 | 1,369 | -4.47% | 51,800 | 82億8724万 | -6.43% |
| 02/03 | 1,461 | 1,465 | 1,433 | 1,433 | -1.92% | 17,900 | 86億7466万 | -1.98% |
| 02/02 | 1,453 | 1,477 | 1,453 | 1,461 | +0.55% | 12,500 | 88億4416万 | +0.21% |
| 01/30 | 1,468 | 1,468 | 1,444 | 1,453 | -1.02% | 16,100 | 87億9573万 | 0% |
| 01/29 | 1,506 | 1,506 | 1,464 | 1,468 | -2.39% | 19,200 | 88億8653万 | +1.31% |
| 01/28 | 1,561 | 1,561 | 1,503 | 1,504 | -2.53% | 15,000 | 91億446万 | +4.3% |
| 01/27 | 1,543 | 1,563 | 1,542 | 1,543 | -0.84% | 5,600 | 93億4055万 | +7.53% |
| 01/26 | 1,576 | 1,577 | 1,542 | 1,556 | -0.26% | 8,600 | 94億1924万 | +9.12% |
| 01/23 | 1,562 | 1,562 | 1,542 | 1,560 | +1.3% | 9,200 | 94億4346万 | +10.25% |
| 01/22 | 1,535 | 1,560 | 1,530 | 1,540 | +0.33% | 9,600 | 93億2239万 | +9.69% |
| 01/21 | 1,579 | 1,579 | 1,518 | 1,535 | -2.79% | 40,800 | 92億9212万 | +10.19% |
| 01/20 | 1,520 | 1,579 | 1,517 | 1,579 | +5.97% | 33,400 | 95億5847万 | +14.17% |
| 01/19 | （IR情報）17:30 株主優待品の内容決定に関するお知らせ |
| 01/19 | （IR情報）17:30 サインドは、美容業界向けキャッシュレス決済サービス 「BeautyPay(ビューティーペイ)」を提供開始 |
| 01/19 | 1,466 | 1,498 | 1,448 | 1,490 | +1.43% | 13,400 | 90億1971万 | +8.68% |
| 01/16 | 1,471 | 1,480 | 1,456 | 1,469 | -0.14% | 6,200 | 88億9259万 | +7.86% |
| 01/15 | 1,481 | 1,493 | 1,460 | 1,471 | -0.61% | 11,700 | 89億469万 | +8.56% |
| 01/14 | 1,490 | 1,490 | 1,450 | 1,480 | -0.47% | 23,400 | 89億5918万 | +9.87% |
| 01/13 | 1,511 | 1,511 | 1,460 | 1,487 | +2.48% | 23,400 | 90億155万 | +11.05% |
| 01/09 | 1,441 | 1,470 | 1,416 | 1,451 | +0.69% | 9,900 | 87億8362万 | +9.1% |
| 01/08 | 1,380 | 1,455 | 1,380 | 1,441 | +2.93% | 21,100 | 87億2309万 | +8.92% |
| 01/07 | （IR情報）16:00 個人投資家向けIRセミナー「kabu Berry Lab」アーカイブ動画・書き起こし記事公開のお知らせ |
| 01/07 | 1,380 | 1,400 | 1,370 | 1,400 | +1.45% | 13,200 | 84億7490万 | +6.3% |
| 01/06 | （IR情報）16:00 人気の「LOA THE OIL」を提供するJade Japan株式会社 理美容店舗向け「BM Smart Mirror」による広告配信タイアップを開始 |
| 01/06 | 1,373 | 1,380 | 1,361 | 1,380 | 0% | 20,000 | 83億5383万 | +5.26% |
| 01/05 | 1,399 | 1,399 | 1,372 | 1,380 | -1.29% | 16,500 | 83億5383万 | +5.59% |
| 2025 |
| 12/30 | 1,390 | 1,405 | 1,384 | 1,398 | +1.01% | 7,000 | 84億6279万 | +7.29% |
| 12/29 | 1,360 | 1,385 | 1,360 | 1,384 | +2.59% | 7,600 | 83億7804万 | +6.71% |
| 12/26 | 1,339 | 1,349 | 1,330 | 1,349 | +0.75% | 5,600 | 81億6617万 | +4.33% |
| 12/25 | 1,342 | 1,342 | 1,322 | 1,339 | +0.15% | 7,900 | 81億563万 | +3.56% |
| 12/24 | 1,350 | 1,350 | 1,327 | 1,337 | +0.75% | 6,400 | 80億9352万 | +3.4% |
| 12/23 | 1,360 | 1,360 | 1,316 | 1,327 | -1.7% | 8,900 | 80億3299万 | +2.63% |
| 12/22 | 1,329 | 1,365 | 1,316 | 1,350 | +2.97% | 8,100 | 81億7222万 | +4.33% |
| 12/19 | 1,310 | 1,323 | 1,307 | 1,311 | +0.31% | 5,100 | 79億3613万 | +1.94% |
| 12/18 | 1,321 | 1,321 | 1,303 | 1,307 | -1.28% | 8,100 | 79億1192万 | +2.67% |
| 12/17 | 1,283 | 1,339 | 1,283 | 1,324 | +3.2% | 15,100 | 80億1483万 | +5% |
| 12/16 | 1,287 | 1,290 | 1,273 | 1,283 | +0.55% | 10,400 | 77億6664万 | +2.89% |
| 12/15 | 1,285 | 1,285 | 1,273 | 1,276 | -0.39% | 10,900 | 77億2426万 | +3.32% |
| 12/12 | 1,280 | 1,288 | 1,280 | 1,281 | -0.08% | 6,300 | 77億5453万 | +4.74% |
| 12/11 | 1,278 | 1,288 | 1,278 | 1,282 | +0.39% | 5,400 | 77億6058万 | +5.86% |
| 12/10 | 1,277 | 1,277 | 1,275 | 1,277 | +0.16% | 3,200 | 77億3031万 | +6.51% |
| 12/09 | （IR情報）16:00 株式会社サインドが提供する、理美容店舗向け「BM Smart Mirror」 美容ディーラー「ビューティガレージ」で販売の取り扱いを開始 |
| 12/09 | 1,280 | 1,280 | 1,271 | 1,275 | -0.16% | 4,600 | 77億1821万 | +7.5% |
| 12/08 | 1,274 | 1,284 | 1,274 | 1,277 | +0.24% | 6,200 | 77億3031万 | +8.59% |
| 12/05 | 1,280 | 1,282 | 1,268 | 1,274 | -0.31% | 4,000 | 77億1215万 | +9.54% |
| 12/04 | 1,271 | 1,280 | 1,270 | 1,278 | +0.39% | 5,900 | 77億3637万 | +11.03% |
| 12/03 | 1,278 | 1,288 | 1,273 | 1,273 | -0.39% | 9,100 | 77億610万 | +11.76% |
| 12/02 | （IR情報）16:00 理美容店舗向け予約管理システム「BeautyMerit」新たに「WEBオンラインショッピング機能」をリリース |
| 12/02 | 1,288 | 1,288 | 1,266 | 1,278 | +0.31% | 8,200 | 77億3637万 | +13.4% |
| 12/01 | 1,280 | 1,291 | 1,271 | 1,274 | +0.24% | 13,100 | 77億1215万 | +14.36% |
| 11/28 | 1,290 | 1,291 | 1,269 | 1,271 | -0.7% | 16,600 | 76億9399万 | +15.44% |
| 11/27 | 1,284 | 1,284 | 1,266 | 1,280 | +1.27% | 19,300 | 77億4848万 | +17.54% |
| 11/26 | 1,256 | 1,271 | 1,256 | 1,264 | +0.32% | 17,300 | 76億5162万 | +17.58% |
| 11/25 | （IR情報）16:00 株式会社サインドが提供する、理美容店舗向け「BM Smart Mirror」 理美容ディーラー「きくや美粧堂」で販売の取り扱いを開始 |
| 11/25 | 1,276 | 1,295 | 1,255 | 1,260 | -2.33% | 37,900 | 76億2741万 | +18.53% |
| 11/21 | 1,334 | 1,334 | 1,284 | 1,290 | -3.37% | 52,100 | 78億901万 | +22.74% |
| 11/20 | 1,345 | 1,369 | 1,330 | 1,335 | -0.37% | 25,800 | 80億8142万 | +28.61% |
| 11/19 | （IR情報）16:00 個人投資家向けIRセミナー「kabu Berry Lab」登壇のお知らせ |
| 11/19 | 1,327 | 1,346 | 1,325 | 1,340 | +0.37% | 22,000 | 81億1169万 | +30.99% |
| 11/18 | 1,349 | 1,357 | 1,313 | 1,335 | -1.98% | 53,500 | 80億8142万 | +32.44% |
| 11/17 | 1,445 | 1,445 | 1,362 | 1,362 | +18.95% | 141,500 | 82億4486万 | +37.16% |
| 11/14 | 1,145 | 1,145 | 1,145 | 1,145 | +15.08% | 3,100 | 69億3125万 | +17.2% |
| 11/13 | （IR情報）15:40 株主優待制度の導入に関するお知らせ |
| 11/13 | （IR情報）15:40 2026年3月期第2四半期決算説明資料 |
| 11/13 | （IR情報）15:40 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | 989 | 995 | 976 | 995 | +0.61% | 4,900 | 60億2323万 | +2.58% |
| 11/12 | （IR情報）16:00 株式会社サインドが提供する、理美容店舗向け「BM Smart Mirror」理美容ディーラー「株式会社ガモウ」で販売の取り扱いを開始 |
| 11/12 | 980 | 1,000 | 980 | 989 | +0.41% | 1,700 | 59億8691万 | +2.06% |
| 11/11 | 984 | 985 | 978 | 985 | +0.1% | 1,200 | 59億6269万 | +1.76% |
| 11/10 | 976 | 994 | 976 | 984 | +0.41% | 3,000 | 59億5664万 | +1.76% |
| 11/07 | 980 | 985 | 975 | 980 | +0.31% | 1,700 | 59億3243万 | +1.45% |
| 11/06 | 961 | 990 | 956 | 977 | +0.72% | 11,700 | 59億1426万 | +1.14% |
| 11/05 | 959 | 983 | 959 | 970 | +1.04% | 3,500 | 58億7189万 | +0.41% |
| 11/04 | （IR情報）16:00 株式会社サインドが提供する、理美容店舗向け「BM Smart Mirror」11月4日に正式版の提供を開始 |
| 11/04 | 1,016 | 1,016 | 960 | 960 | -5.51% | 13,900 | 58億1136万 | -0.62% |
| 10/31 | 966 | 1,016 | 966 | 1,016 | +4.74% | 1,900 | 61億5035万 | +5.07% |
| 10/30 | 970 | 985 | 970 | 970 | +0.41% | 2,200 | 58億7189万 | +0.41% |
| 10/29 | 989 | 1,020 | 966 | 966 | -0.92% | 11,600 | 58億4768万 | 0% |
| 10/28 | 980 | 986 | 966 | 975 | 0% | 6,700 | 59億216万 | +0.93% |
| 10/27 | 956 | 986 | 956 | 975 | +1.99% | 6,700 | 59億216万 | +1.04% |
| 10/24 | 956 | 980 | 956 | 956 | 0% | 9,300 | 57億8714万 | -0.83% |
| 10/23 | 970 | 994 | 956 | 956 | -0.31% | 8,800 | 57億8714万 | -0.93% |
| 10/22 | 940 | 982 | 940 | 959 | +2.02% | 6,500 | 58億530万 | -0.62% |
| 10/21 | 953 | 960 | 940 | 940 | -1.26% | 5,200 | 56億9029万 | -2.69% |
| 10/20 | 971 | 975 | 952 | 952 | -1.86% | 6,000 | 57億6293万 | -1.55% |
| 10/16 | 955 | 983 | 953 | 970 | +1.57% | 5,100 | 58億7189万 | +0.21% |
| 10/15 | 966 | 966 | 953 | 955 | -0.83% | 2,400 | 57億8109万 | -1.44% |
| 10/14 | 979 | 1,000 | 963 | 963 | -0.72% | 5,200 | 58億2952万 | -0.72% |
| 10/10 | 970 | 985 | 968 | 970 | +0.94% | 8,500 | 58億7189万 | -0.1% |
| 10/09 | 958 | 970 | 951 | 961 | 0% | 2,900 | 58億1741万 | -1.03% |
| 10/08 | 970 | 970 | 951 | 961 | -0.83% | 3,800 | 58億1741万 | -0.93% |
| 10/07 | 951 | 970 | 951 | 969 | +1.15% | 2,000 | 58億6584万 | -0.21% |
| 10/06 | 959 | 975 | 955 | 958 | -0.93% | 9,900 | 57億9925万 | -1.44% |
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。
