| 2026 |
| 08/24 | 2,028 | 2,028 | 1,990 | 2,012 | +0.6% | 12,600 | 356億3252万 | +3.39% |
| 08/21 | 2,014 | 2,016 | 1,951 | 2,000 | -0.74% | 28,500 | 354億2000万 | +3.41% |
| 08/20 | 2,011 | 2,029 | 1,995 | 2,015 | +0.75% | 8,600 | 356億8565万 | +4.78% |
| 08/19 | 2,031 | 2,046 | 1,970 | 2,000 | -2.77% | 38,600 | 354億2000万 | +4.66% |
| 08/18 | 2,069 | 2,070 | 2,046 | 2,057 | -0.29% | 15,500 | 364億2947万 | +8.32% |
| 08/17 | 2,045 | 2,082 | 2,045 | 2,063 | +0.24% | 8,800 | 365億3573万 | +9.44% |
| 08/14 | 2,080 | 2,081 | 2,040 | 2,058 | -1.06% | 15,100 | 364億4718万 | +9.99% |
| 08/13 | 2,059 | 2,106 | 2,059 | 2,080 | +1.02% | 15,600 | 368億3680万 | +12.07% |
| 08/12 | 2,047 | 2,075 | 2,047 | 2,059 | +0.93% | 17,400 | 364億6489万 | +11.78% |
| 08/10 | 2,060 | 2,080 | 2,030 | 2,040 | -0.97% | 11,900 | 361億2840万 | +11.48% |
| 08/07 | 2,121 | 2,121 | 2,060 | 2,060 | -2.18% | 17,500 | 364億8260万 | +13.44% |
| 08/06 | （IR情報）14:15 ログミーFinance主催「個人投資家向けIRセミナー」登壇のお知らせ |
| 08/06 | 2,083 | 2,115 | 2,031 | 2,106 | +0.57% | 34,700 | 372億9726万 | +16.87% |
| 08/05 | 2,038 | 2,094 | 2,026 | 2,094 | +3.05% | 30,300 | 370億8474万 | +17.38% |
| 08/04 | 2,016 | 2,056 | 2,005 | 2,032 | +1.75% | 27,600 | 359億8672万 | +15.06% |
| 08/03 | 1,999 | 2,035 | 1,953 | 1,997 | -0.45% | 66,700 | 353億6687万 | +13.98% |
| 07/31 | （IR情報）15:00 剰余金の配当(中間配当)に関するお知らせ |
| 07/31 | （IR情報）15:00 通期連結業績予想の修正に関するお知らせ |
| 07/31 | （IR情報）15:00 2026年12月期第2四半期(中間期)決算補足説明資料 |
| 07/31 | （IR情報）15:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 07/31 | 1,744 | 2,143 | 1,730 | 2,006 | +15.09% | 106,200 | 355億2626万 | +15.35% |
| 07/30 | 1,745 | 1,783 | 1,743 | 1,743 | -0.4% | 14,600 | 308億6853万 | +0.93% |
| 07/29 | 1,761 | 1,774 | 1,743 | 1,750 | -1.52% | 10,500 | 309億9250万 | +1.45% |
| 07/28 | （IR情報）12:00 社員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 07/28 | 1,790 | 1,810 | 1,770 | 1,777 | -2.74% | 8,700 | 314億7067万 | +3.13% |
| 07/27 | （IR情報）15:15 YouTubeチャンネル「FISCO TV」にて当社代表取締役社長 江守康昌と著名投資家 DAIBOUCHOU氏の対談動画が公開されました |
| 07/27 | 1,773 | 1,836 | 1,773 | 1,827 | +3.05% | 20,900 | 323億5617万 | +6.22% |
| 07/24 | 1,820 | 1,820 | 1,773 | 1,773 | -2.58% | 9,700 | 313億9983万 | +3.38% |
| 07/23 | 1,782 | 1,820 | 1,756 | 1,820 | +2.13% | 18,800 | 322億3220万 | +6.31% |
| 07/22 | （IR情報）15:30 メディアプラットフォーム「note」公式IRアカウント開設のお知らせ |
| 07/22 | 1,746 | 1,796 | 1,739 | 1,782 | +1.71% | 20,200 | 315億5922万 | +4.33% |
| 07/21 | 1,735 | 1,759 | 1,735 | 1,752 | +0.98% | 12,700 | 310億2792万 | +2.76% |
| 07/17 | 1,721 | 1,737 | 1,695 | 1,735 | 0% | 30,800 | 307億2685万 | +1.82% |
| 07/16 | 1,725 | 1,739 | 1,711 | 1,735 | +0.58% | 17,300 | 307億2685万 | +1.88% |
| 07/15 | 1,699 | 1,733 | 1,699 | 1,725 | +1.53% | 16,700 | 305億4975万 | +1.41% |
| 07/14 | 1,687 | 1,714 | 1,687 | 1,699 | -0.12% | 5,100 | 300億8929万 | 0% |
| 07/13 | 1,728 | 1,735 | 1,688 | 1,701 | -0.64% | 9,900 | 301億2471万 | +0.12% |
| 07/10 | 1,719 | 1,721 | 1,706 | 1,712 | +0.71% | 6,600 | 303億1952万 | +0.82% |
| 07/09 | 1,693 | 1,703 | 1,672 | 1,700 | +0.47% | 13,300 | 301億700万 | +0.06% |
| 07/08 | 1,708 | 1,723 | 1,690 | 1,692 | -1.97% | 12,000 | 299億6532万 | -0.41% |
| 07/07 | 1,759 | 1,761 | 1,724 | 1,726 | -1.76% | 7,500 | 305億6746万 | +1.47% |
| 07/06 | 1,739 | 1,771 | 1,716 | 1,757 | +2.93% | 29,500 | 311億1647万 | +3.29% |
| 07/03 | 1,695 | 1,720 | 1,689 | 1,707 | +0.71% | 20,000 | 302億3097万 | +0.29% |
| 07/02 | 1,659 | 1,695 | 1,651 | 1,695 | +2.54% | 18,500 | 300億1845万 | -0.53% |
| 07/01 | 1,652 | 1,669 | 1,641 | 1,653 | -0.12% | 7,700 | 292億7463万 | -3.11% |
| 06/30 | 1,661 | 1,673 | 1,633 | 1,655 | -0.9% | 22,300 | 293億1005万 | -3.22% |
| 06/29 | 1,656 | 1,678 | 1,653 | 1,670 | -0.95% | 34,300 | 295億7570万 | -2.62% |
| 06/26 | 1,698 | 1,711 | 1,681 | 1,686 | -0.59% | 22,100 | 298億5906万 | -1.92% |
| 06/25 | 1,713 | 1,714 | 1,685 | 1,696 | -0.18% | 21,200 | 300億3616万 | -1.57% |
| 06/24 | 1,691 | 1,711 | 1,685 | 1,699 | +0.18% | 7,800 | 300億8929万 | -1.51% |
| 06/23 | 1,708 | 1,710 | 1,696 | 1,696 | -0.47% | 7,700 | 300億3616万 | -1.85% |
| 06/22 | 1,702 | 1,713 | 1,690 | 1,704 | +0.12% | 15,700 | 301億7784万 | -1.62% |
| 06/19 | 1,705 | 1,720 | 1,694 | 1,702 | -0.06% | 27,300 | 301億4242万 | -1.96% |
| 06/18 | 1,729 | 1,741 | 1,702 | 1,703 | -1.45% | 10,400 | 301億6013万 | -2.24% |
| 06/17 | 1,701 | 1,739 | 1,701 | 1,728 | +1.35% | 6,900 | 306億288万 | -1.09% |
| 06/16 | 1,728 | 1,728 | 1,697 | 1,705 | -1.33% | 13,100 | 301億9555万 | -2.57% |
| 06/15 | 1,731 | 1,740 | 1,717 | 1,728 | +1.65% | 7,300 | 306億288万 | -1.37% |
| 06/12 | 1,695 | 1,710 | 1,690 | 1,700 | +1.19% | 5,800 | 301億700万 | -3.19% |
| 06/11 | 1,671 | 1,693 | 1,655 | 1,680 | -0.24% | 6,600 | 297億5280万 | -4.6% |
| 06/10 | （IR情報）15:30 代表取締役の異動(辞任)及び化粧品部門長交代に関するお知らせ |
| 06/10 | 1,693 | 1,706 | 1,668 | 1,684 | -0.47% | 15,100 | 298億2364万 | -4.75% |
| 06/09 | 1,697 | 1,714 | 1,686 | 1,692 | +0.18% | 8,200 | 299億6532万 | -4.78% |
| 06/08 | 1,704 | 1,704 | 1,659 | 1,689 | -1.97% | 27,700 | 299億1219万 | -5.27% |
| 06/05 | 1,716 | 1,737 | 1,703 | 1,723 | +0.47% | 21,600 | 305億1433万 | -3.26% |
| 06/04 | 1,718 | 1,740 | 1,715 | 1,715 | -1.04% | 9,100 | 303億7265万 | -3.49% |
| 06/03 | （IR情報）10:00 (訂正)「社員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ」の一部訂正について |
| 06/03 | 1,717 | 1,742 | 1,713 | 1,733 | +0.93% | 6,300 | 306億9143万 | -2.26% |
| 06/02 | 1,797 | 1,797 | 1,711 | 1,717 | -4.45% | 32,800 | 304億807万 | -2.88% |
| 06/01 | 1,769 | 1,797 | 1,750 | 1,797 | +2.33% | 20,400 | 318億2487万 | +1.81% |
| 05/29 | 1,736 | 1,773 | 1,736 | 1,756 | +1.33% | 14,100 | 310億9876万 | -0.17% |
| 05/28 | 1,765 | 1,765 | 1,712 | 1,733 | -1.76% | 36,100 | 306億9143万 | -1.25% |
| 05/27 | 1,767 | 1,784 | 1,761 | 1,764 | -0.11% | 13,500 | 312億4044万 | +0.63% |
| 05/26 | 1,777 | 1,785 | 1,754 | 1,766 | -0.62% | 36,000 | 312億7586万 | +0.97% |
| 05/25 | 1,797 | 1,797 | 1,751 | 1,777 | -0.17% | 16,100 | 314億7067万 | +1.72% |
| 05/22 | 1,801 | 1,801 | 1,762 | 1,780 | +1.08% | 28,000 | 315億2380万 | +2.18% |
| 05/21 | 1,774 | 1,782 | 1,761 | 1,761 | -0.73% | 30,100 | 311億8731万 | +1.32% |
| 05/20 | 1,800 | 1,807 | 1,760 | 1,774 | -1.22% | 24,500 | 314億1754万 | +2.31% |
| 05/19 | 1,820 | 1,820 | 1,795 | 1,796 | -0.39% | 7,600 | 318億716万 | +3.88% |
| 05/18 | 1,840 | 1,840 | 1,803 | 1,803 | -1.9% | 11,700 | 319億3113万 | +4.52% |
| 05/15 | 1,830 | 1,843 | 1,819 | 1,838 | +0.77% | 13,800 | 325億5098万 | +6.92% |
| 05/14 | （IR情報）14:00 スポンサードリサーチレポート（1Q 決算フォローアップ）発行のお知らせ |
| 05/14 | 1,824 | 1,854 | 1,814 | 1,824 | +1.16% | 16,200 | 323億304万 | +6.54% |
| 05/13 | 1,777 | 1,807 | 1,777 | 1,803 | +1.35% | 7,700 | 319億3113万 | +5.69% |
| 05/12 | 1,821 | 1,825 | 1,778 | 1,779 | -2.31% | 16,100 | 315億609万 | +4.77% |
| 05/11 | 1,850 | 1,860 | 1,821 | 1,821 | 0% | 15,100 | 322億4991万 | +7.56% |
| 05/08 | 1,853 | 1,859 | 1,792 | 1,821 | -2.04% | 24,500 | 322億4991万 | +8.14% |
| 05/07 | 1,903 | 1,910 | 1,854 | 1,859 | -2.31% | 33,300 | 329億2289万 | +10.92% |
| 05/01 | 1,852 | 1,921 | 1,851 | 1,903 | +3.54% | 77,800 | 337億213万 | +14.09% |
| 04/30 | （IR情報）15:00 社員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 04/30 | （IR情報）15:00 2026年12月期第1四半期決算補足説明資料 |
| 04/30 | （IR情報）15:00 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 04/30 | 1,618 | 1,920 | 1,618 | 1,838 | +12.14% | 82,400 | 325億5098万 | +10.79% |
| 04/28 | 1,632 | 1,644 | 1,616 | 1,639 | +0.74% | 6,300 | 290億2669万 | -0.79% |
| 04/27 | 1,635 | 1,637 | 1,593 | 1,627 | +1.43% | 28,600 | 288億1417万 | -1.51% |
| 04/24 | 1,622 | 1,632 | 1,600 | 1,604 | -0.99% | 18,900 | 284億684万 | -2.91% |
| 04/23 | 1,641 | 1,642 | 1,607 | 1,620 | -1.16% | 12,300 | 286億9020万 | -2.11% |
| 04/22 | 1,652 | 1,652 | 1,625 | 1,639 | -0.79% | 12,400 | 290億2669万 | -1.27% |
| 04/21 | 1,676 | 1,677 | 1,652 | 1,652 | -0.6% | 5,400 | 292億5692万 | -0.66% |
| 04/20 | 1,671 | 1,688 | 1,662 | 1,662 | -0.18% | 8,100 | 294億3402万 | -0.24% |
| 04/17 | 1,685 | 1,685 | 1,663 | 1,665 | -1.19% | 7,100 | 294億8715万 | -0.24% |
| 04/16 | 1,700 | 1,704 | 1,685 | 1,685 | -0.88% | 41,500 | 298億4135万 | +0.78% |
| 04/15 | 1,695 | 1,700 | 1,680 | 1,700 | +2.04% | 18,500 | 301億700万 | +1.49% |
| 04/14 | 1,674 | 1,686 | 1,666 | 1,666 | +0.06% | 8,400 | 295億486万 | -0.6% |
| 04/13 | 1,662 | 1,687 | 1,652 | 1,665 | +0.18% | 12,500 | 294億8715万 | -0.77% |
| 04/10 | 1,691 | 1,691 | 1,650 | 1,662 | -0.24% | 9,300 | 294億3402万 | -1.19% |
| 04/09 | 1,676 | 1,687 | 1,666 | 1,666 | -0.6% | 13,600 | 295億486万 | -1.19% |
| 04/08 | 1,689 | 1,689 | 1,661 | 1,676 | +0.9% | 15,100 | 296億8196万 | -0.65% |
| 04/07 | 1,661 | 1,666 | 1,649 | 1,661 | +0.36% | 8,400 | 294億1631万 | -1.66% |
| 04/06 | 1,674 | 1,679 | 1,647 | 1,655 | -1.14% | 26,200 | 293億1005万 | -2.3% |
| 04/03 | 1,641 | 1,674 | 1,641 | 1,674 | +3.14% | 14,900 | 296億4654万 | -1.53% |
| 04/02 | 1,649 | 1,652 | 1,611 | 1,623 | -0.98% | 22,900 | 287億4333万 | -4.75% |
| 04/01 | 1,623 | 1,645 | 1,623 | 1,639 | +2.12% | 10,700 | 290億2669万 | -4.32% |
| 03/31 | 1,605 | 1,632 | 1,590 | 1,605 | 0% | 15,500 | 284億2455万 | -6.74% |
| 03/30 | 1,648 | 1,648 | 1,602 | 1,605 | -4.24% | 14,700 | 284億2455万 | -7.17% |
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。
