| 2026 |
| 03/09 | 1,315 | 1,337 | 1,309 | 1,334 | +0.3% | 3,100 | 57億1112万 | +1.29% |
| 03/06 | 1,341 | 1,342 | 1,330 | 1,330 | -1.41% | 2,600 | 56億9399万 | +1.14% |
| 03/05 | 1,362 | 1,362 | 1,339 | 1,349 | +0.97% | 1,300 | 57億7533万 | +2.74% |
| 03/04 | 1,350 | 1,350 | 1,301 | 1,336 | -1.69% | 6,900 | 57億1968万 | +1.98% |
| 03/03 | 1,362 | 1,365 | 1,359 | 1,359 | -0.44% | 2,200 | 58億1815万 | +3.98% |
| 03/02 | 1,360 | 1,365 | 1,360 | 1,365 | +0.37% | 3,500 | 58億4383万 | +4.68% |
| 02/27 | 1,354 | 1,366 | 1,354 | 1,360 | -0.44% | 2,400 | 58億2243万 | +4.62% |
| 02/26 | 1,346 | 1,368 | 1,346 | 1,366 | +1.41% | 2,400 | 58億4811万 | +5.4% |
| 02/25 | 1,350 | 1,370 | 1,344 | 1,347 | +0.52% | 3,700 | 57億6677万 | +4.34% |
| 02/24 | 1,333 | 1,350 | 1,333 | 1,340 | +0.6% | 3,900 | 57億3680万 | +4.12% |
| 02/20 | 1,325 | 1,336 | 1,325 | 1,332 | +0.76% | 3,600 | 57億255万 | +3.82% |
| 02/19 | 1,312 | 1,325 | 1,308 | 1,322 | +1.23% | 2,900 | 56億5974万 | +3.28% |
| 02/18 | 1,309 | 1,311 | 1,305 | 1,306 | -0.23% | 1,200 | 55億9124万 | +2.35% |
| 02/17 | 1,309 | 1,310 | 1,306 | 1,309 | +0.38% | 800 | 56億409万 | +2.83% |
| 02/16 | 1,310 | 1,310 | 1,304 | 1,304 | -0.38% | 2,500 | 55億8268万 | +2.68% |
| 02/13 | 1,305 | 1,309 | 1,300 | 1,309 | +0.69% | 2,600 | 56億409万 | +3.23% |
| 02/12 | 1,300 | 1,302 | 1,297 | 1,300 | +0.08% | 2,300 | 55億6556万 | +2.77% |
| 02/10 | 1,297 | 1,300 | 1,294 | 1,299 | +0.46% | 3,300 | 55億6127万 | +3.01% |
| 02/09 | 1,291 | 1,298 | 1,291 | 1,293 | +0.15% | 3,400 | 55億3559万 | +2.86% |
| 02/06 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ |
| 02/06 | 1,281 | 1,291 | 1,280 | 1,291 | +0.23% | 3,500 | 55億2702万 | +3.03% |
| 02/05 | （IR情報）16:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 02/05 | （IR情報）15:30 株主優待品の内容決定に関するお知らせ |
| 02/05 | （IR情報）15:30 資本コストや株価を意識した経営の実現に向けた対応について |
| 02/05 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | 1,277 | 1,288 | 1,277 | 1,288 | +0.78% | 2,300 | 55億1418万 | +3.04% |
| 02/04 | 1,276 | 1,282 | 1,270 | 1,278 | +0.63% | 1,300 | 54億7137万 | +2.57% |
| 02/03 | 1,280 | 1,284 | 1,270 | 1,270 | -0.39% | 1,300 | 54億3712万 | +2.25% |
| 02/02 | 1,288 | 1,288 | 1,275 | 1,275 | +1.03% | 1,700 | 54億5853万 | +2.91% |
| 01/30 | 1,276 | 1,276 | 1,260 | 1,262 | -1.17% | 2,600 | 54億287万 | +2.19% |
| 01/29 | 1,284 | 1,284 | 1,275 | 1,277 | +0.08% | 900 | 54億6709万 | +3.57% |
| 01/28 | 1,278 | 1,278 | 1,270 | 1,276 | +0.16% | 3,300 | 54億6281万 | +3.82% |
| 01/27 | （IR情報）11:30 シーボン 60周年企画 ロイヤルメンバー限定 工場見学＆体験ツアーを実施 |
| 01/27 | 1,286 | 1,286 | 1,270 | 1,274 | -0.08% | 2,000 | 54億5424万 | +3.92% |
| 01/26 | 1,271 | 1,300 | 1,270 | 1,275 | +0.39% | 2,900 | 54億5853万 | +4.25% |
| 01/23 | （IR情報）13:30 肌、こころ満ちる フェイシャリストシリーズより 素肌よりも心地よい日やけ止めクリーム「フェイシャリスト プロテクト UV 」が登場 |
| 01/23 | 1,268 | 1,270 | 1,263 | 1,270 | +0.16% | 1,800 | 54億3712万 | +4.1% |
| 01/22 | 1,258 | 1,268 | 1,258 | 1,268 | +0.79% | 3,900 | 54億2856万 | +4.19% |
| 01/21 | （IR情報）14:30 明治国際医療大学×シーボンの共同研究により経穴刺激を含むフェイシャルケアの効果を科学的に実証 |
| 01/21 | 1,247 | 1,258 | 1,245 | 1,258 | 0% | 3,900 | 53億8574万 | +3.62% |
| 01/20 | 1,245 | 1,259 | 1,245 | 1,258 | +1.04% | 1,200 | 53億8574万 | +3.88% |
| 01/19 | 1,245 | 1,256 | 1,245 | 1,245 | 0% | 4,800 | 53億3009万 | +2.98% |
| 01/16 | 1,240 | 1,246 | 1,240 | 1,245 | +0.57% | 1,700 | 53億3009万 | +3.15% |
| 01/15 | 1,235 | 1,240 | 1,235 | 1,238 | +0.24% | 2,400 | 53億12万 | +2.74% |
| 01/14 | 1,233 | 1,240 | 1,233 | 1,235 | -0.32% | 2,700 | 52億8728万 | +2.66% |
| 01/13 | 1,233 | 1,239 | 1,232 | 1,239 | +0.57% | 2,700 | 53億440万 | +3.08% |
| 01/09 | 1,243 | 1,243 | 1,230 | 1,232 | -0.32% | 2,400 | 52億7443万 | +2.67% |
| 01/08 | （IR情報）15:30 シーボン ヘアサロン ニーフ六本木店 美容最高峰のアワード「KAMI CHARISMA カミカリスマ」を受賞 |
| 01/08 | 1,264 | 1,264 | 1,231 | 1,236 | +0.16% | 4,200 | 52億9156万 | +3.09% |
| 01/07 | 1,210 | 1,271 | 1,210 | 1,234 | +2.07% | 7,100 | 52億8300万 | +3.09% |
| 01/06 | 1,202 | 1,209 | 1,202 | 1,209 | +0.67% | 1,600 | 51億7597万 | +1.09% |
| 01/05 | （IR情報）11:30 【シーボン60周年記念】シリーズ最高峰の深層エイジングケア*「シーボン AC」3品が数量限定パッケージで登場 |
| 01/05 | 1,200 | 1,201 | 1,199 | 1,201 | +0.08% | 3,200 | 51億4172万 | +0.5% |
| 2025 |
| 12/30 | 1,197 | 1,200 | 1,197 | 1,200 | +0.25% | 1,800 | 51億3744万 | +0.42% |
| 12/29 | 1,192 | 1,200 | 1,190 | 1,197 | +0.76% | 3,200 | 51億2459万 | +0.17% |
| 12/26 | 1,190 | 1,191 | 1,188 | 1,188 | -0.17% | 4,900 | 50億8606万 | -0.59% |
| 12/25 | 1,188 | 1,191 | 1,188 | 1,190 | +0.17% | 3,100 | 50億9462万 | -0.42% |
| 12/24 | 1,190 | 1,191 | 1,188 | 1,188 | -0.17% | 6,600 | 50億8606万 | -0.59% |
| 12/23 | 1,191 | 1,192 | 1,190 | 1,190 | -0.17% | 5,300 | 50億9462万 | -0.5% |
| 12/22 | 1,193 | 1,194 | 1,192 | 1,192 | -0.17% | 5,100 | 51億319万 | -0.33% |
| 12/19 | 1,196 | 1,197 | 1,194 | 1,194 | -0.17% | 2,000 | 51億1175万 | -0.17% |
| 12/18 | 1,194 | 1,196 | 1,192 | 1,196 | +0.34% | 2,400 | 51億2031万 | -0.08% |
| 12/17 | 1,195 | 1,195 | 1,192 | 1,192 | -0.25% | 3,600 | 51億319万 | -0.42% |
| 12/16 | 1,197 | 1,197 | 1,195 | 1,195 | 0% | 1,000 | 51億1603万 | -0.17% |
| 12/15 | 1,196 | 1,197 | 1,195 | 1,195 | -0.08% | 3,100 | 51億1603万 | -0.17% |
| 12/12 | 1,195 | 1,196 | 1,191 | 1,196 | 0% | 2,900 | 51億2031万 | 0% |
| 12/11 | 1,194 | 1,196 | 1,193 | 1,196 | +0.25% | 3,000 | 51億2031万 | 0% |
| 12/10 | 1,196 | 1,196 | 1,193 | 1,193 | -0.08% | 1,500 | 51億747万 | -0.25% |
| 12/09 | 1,195 | 1,199 | 1,193 | 1,194 | -0.33% | 2,400 | 51億1175万 | -0.17% |
| 12/08 | 1,196 | 1,199 | 1,195 | 1,198 | +0.25% | 3,100 | 51億2887万 | +0.17% |
| 12/05 | 1,195 | 1,196 | 1,195 | 1,195 | -0.33% | 700 | 51億1603万 | -0.08% |
| 12/04 | 1,199 | 1,199 | 1,196 | 1,199 | 0% | 700 | 51億3315万 | +0.25% |
| 12/03 | 1,199 | 1,200 | 1,196 | 1,199 | 0% | 1,200 | 51億3315万 | +0.25% |
| 12/02 | 1,199 | 1,200 | 1,199 | 1,199 | +0.25% | 1,100 | 51億3315万 | +0.25% |
| 12/01 | 1,196 | 1,200 | 1,196 | 1,196 | 0% | 1,400 | 51億2031万 | 0% |
| 11/28 | 1,199 | 1,200 | 1,196 | 1,196 | -0.25% | 2,200 | 51億2031万 | 0% |
| 11/27 | 1,195 | 1,199 | 1,195 | 1,199 | +0.33% | 800 | 51億3315万 | +0.25% |
| 11/26 | 1,196 | 1,199 | 1,195 | 1,195 | -0.08% | 2,200 | 51億1603万 | -0.08% |
| 11/25 | （IR情報）13:30 心因性ホルモンのオキシトシンとコルチゾールは各受容体を介して真皮ヒアルロン酸に影響を及ぼすことを発見 |
| 11/25 | 1,195 | 1,200 | 1,195 | 1,196 | -0.25% | 4,000 | 51億2031万 | 0% |
| 11/21 | 1,197 | 1,199 | 1,193 | 1,199 | +0.5% | 1,900 | 51億3315万 | +0.25% |
| 11/20 | 1,197 | 1,200 | 1,192 | 1,193 | -0.17% | 1,100 | 51億747万 | -0.25% |
| 11/19 | 1,195 | 1,197 | 1,195 | 1,195 | -0.42% | 1,200 | 51億1603万 | -0.08% |
| 11/18 | 1,200 | 1,203 | 1,200 | 1,200 | 0% | 1,400 | 51億3744万 | +0.25% |
| 11/17 | 1,203 | 1,204 | 1,200 | 1,200 | 0% | 1,200 | 51億3744万 | +0.25% |
| 11/14 | （IR情報）15:30 1/1(木)60周年記念数量限定発売「フェイシャリスト トリートメントマセa」ブレッシングローズブーケの香り |
| 11/14 | （IR情報）11:30 肌、こころ満ちる 新「フェイシャリストシリーズ」が誕生 |
| 11/14 | 1,200 | 1,201 | 1,200 | 1,200 | 0% | 700 | 51億3744万 | +0.25% |
| 11/13 | 1,194 | 1,200 | 1,192 | 1,200 | 0% | 1,500 | 51億3744万 | +0.25% |
| 11/12 | 1,190 | 1,201 | 1,190 | 1,200 | +0.67% | 1,900 | 51億3744万 | +0.25% |
| 11/11 | 1,190 | 1,200 | 1,190 | 1,192 | +0.17% | 3,900 | 51億319万 | -0.42% |
| 11/10 | 1,189 | 1,192 | 1,187 | 1,190 | 0% | 2,000 | 50億9462万 | -0.67% |
| 11/07 | 1,195 | 1,195 | 1,188 | 1,190 | -0.42% | 1,800 | 50億9462万 | -0.67% |
| 11/06 | （IR情報）15:30 業績予想と実績値との差異に関するお知らせ |
| 11/06 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/06 | 1,190 | 1,195 | 1,190 | 1,195 | +0.25% | 600 | 51億1603万 | -0.33% |
| 11/05 | 1,194 | 1,194 | 1,190 | 1,192 | +0.08% | 800 | 51億319万 | -0.58% |
| 11/04 | 1,192 | 1,196 | 1,191 | 1,191 | -0.33% | 1,100 | 50億9890万 | -0.75% |
| 10/31 | 1,193 | 1,195 | 1,193 | 1,195 | +0.17% | 1,400 | 51億1603万 | -0.5% |
| 10/30 | 1,198 | 1,198 | 1,192 | 1,193 | 0% | 1,000 | 51億747万 | -0.67% |
| 10/29 | 1,195 | 1,200 | 1,191 | 1,193 | -0.17% | 1,800 | 51億747万 | -0.75% |
| 10/28 | 1,197 | 1,198 | 1,194 | 1,195 | -0.17% | 2,100 | 51億1603万 | -0.58% |
| 10/27 | 1,199 | 1,199 | 1,195 | 1,197 | +0.08% | 2,400 | 51億2459万 | -0.5% |
| 10/24 | 1,199 | 1,200 | 1,196 | 1,196 | -0.25% | 1,500 | 51億2031万 | -0.58% |
| 10/23 | 1,197 | 1,208 | 1,197 | 1,199 | +0.17% | 2,500 | 51億3315万 | -0.33% |
| 10/22 | 1,201 | 1,202 | 1,197 | 1,197 | 0% | 2,000 | 51億2459万 | -0.58% |
| 10/21 | 1,198 | 1,204 | 1,197 | 1,197 | -0.08% | 1,700 | 51億2459万 | -0.58% |
| 10/20 | 1,200 | 1,202 | 1,198 | 1,198 | -0.17% | 3,400 | 51億2887万 | -0.58% |
| 10/17 | 1,199 | 1,208 | 1,196 | 1,200 | +0.08% | 1,700 | 51億3744万 | -0.41% |
| 10/16 | 1,202 | 1,212 | 1,196 | 1,199 | -0.25% | 3,500 | 51億3315万 | -0.5% |
| 10/15 | 1,208 | 1,211 | 1,202 | 1,202 | -0.33% | 2,500 | 51億4600万 | -0.33% |
| 10/14 | 1,204 | 1,206 | 1,196 | 1,206 | +0.25% | 2,500 | 51億6312万 | 0% |
| 10/10 | 1,202 | 1,203 | 1,196 | 1,203 | +0.08% | 2,000 | 51億5028万 | -0.25% |
| 10/09 | （IR情報）13:30 大同生命SV.LEAGUE WOMENに加盟する女子バレーボールチーム「NECレッドロケッツ川崎」とシルバーパートナー契約を締結 |
| 10/09 | 1,205 | 1,210 | 1,199 | 1,202 | -0.25% | 4,800 | 51億4600万 | -0.33% |
| 10/08 | 1,202 | 1,207 | 1,202 | 1,205 | +0.25% | 2,300 | 51億5884万 | -0.08% |
| 10/01 | （IR情報）10:30 「美しさを共に奏でる」シーボンは2026年１月24日に創業60周年を迎えます |
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。
