| 2026 |
| 07/09 | 720 | 730 | 670 | 730 | 0% | 30,600 | 29億8308万 | +12.48% |
| 07/08 | 733 | 780 | 654 | 730 | -0.27% | 36,800 | 29億8308万 | +13.71% |
| 07/07 | （IR情報）15:30 Be One Agentより、美容領域に特化したKOLエージェンシー「Cosmetics One PROJECT」を始動 |
| 07/07 | 697 | 750 | 693 | 732 | +4.27% | 13,100 | 29億9125万 | +15.09% |
| 07/06 | 717 | 718 | 700 | 702 | -2.23% | 9,200 | 28億6866万 | +11.78% |
| 07/03 | 700 | 789 | 674 | 718 | +4.06% | 58,800 | 29億3404万 | +15.43% |
| 07/02 | 671 | 734 | 670 | 690 | +2.53% | 22,900 | 28億1962万 | +12.2% |
| 07/01 | （IR情報）15:30 【開示事項の経過】株主優待品の内容決定に関するお知らせ |
| 07/01 | 676 | 684 | 666 | 673 | -1.9% | 3,500 | 27億5016万 | +10.51% |
| 07/01 | 株式分割 1→2 |
| 06/30 | 698 | 698 | 666 | 686 | -1.86% | 14,700 | 28億328万 | +13.58% |
| 06/29 | 600 | 740 | 570 | 699 | +9.3% | 26,900 | 28億5640万 | +16.69% |
| 06/26 | 635 | 665 | 610 | 640 | -0.08% | 8,400 | 52億2653万 | +7.84% |
| 06/25 | 640 | 665 | 632 | 640 | +0.87% | 7,800 | 52億3061万 | +8.47% |
| 06/24 | 627 | 642 | 609 | 635 | +1.2% | 5,800 | 51億8566万 | +8.09% |
| 06/23 | 639 | 639 | 588 | 627 | -1.8% | 15,000 | 51億2437万 | +7.55% |
| 06/22 | 594 | 665 | 579 | 639 | +8.4% | 24,000 | 52億1835万 | +10.09% |
| 06/19 | 579 | 590 | 559 | 589 | -0.34% | 9,400 | 48億1380万 | +2.43% |
| 06/18 | 592 | 592 | 576 | 591 | -0.17% | 4,800 | 48億3014万 | +3.32% |
| 06/17 | 578 | 593 | 540 | 592 | -0.08% | 28,400 | 48億3832万 | +4.78% |
| 06/16 | 600 | 600 | 565 | 593 | -1.09% | 28,600 | 48億4240万 | +6.18% |
| 06/15 | 650 | 650 | 578 | 599 | -7.28% | 30,600 | 48億9553万 | +8.91% |
| 06/12 | 650 | 675 | 627 | 646 | -0.62% | 11,200 | 52億7965万 | +19.41% |
| 06/11 | 690 | 692 | 650 | 650 | -7.14% | 37,000 | 53億1234万 | +22.18% |
| 06/10 | 625 | 713 | 584 | 700 | +14.75% | 137,600 | 57億2098万 | +34.36% |
| 06/09 | 570 | 625 | 570 | 610 | +8.35% | 39,200 | 49億8543万 | +19.84% |
| 06/08 | 550 | 565 | 550 | 563 | -0.35% | 3,400 | 46億130万 | +12.38% |
| 06/05 | 553 | 565 | 548 | 565 | +2.82% | 12,400 | 46億1765万 | +14.14% |
| 06/04 | 560 | 560 | 527 | 550 | -2.31% | 3,200 | 44億9097万 | +12.6% |
| 06/03 | 550 | 564 | 530 | 563 | +2.46% | 14,200 | 45億9722万 | +16.7% |
| 06/02 | 540 | 549 | 526 | 549 | +1.01% | 3,200 | 44億8688万 | +15.34% |
| 06/01 | 548 | 549 | 543 | 544 | -0.82% | 3,000 | 44億4193万 | +15.88% |
| 05/29 | 538 | 548 | 538 | 548 | +0.18% | 4,200 | 44億7871万 | +18.36% |
| 05/28 | （IR情報）15:30 サイバー・バズの「Be One Agent」、ブランドの思想を生活者に届く表現へ再構築する新サービス「Re:One」を提供開始 |
| 05/28 | 533 | 548 | 507 | 547 | -0.18% | 9,600 | 44億7054万 | +19.43% |
| 05/27 | 550 | 550 | 506 | 548 | -0.18% | 8,800 | 44億7871万 | +21.51% |
| 05/26 | 550 | 550 | 536 | 549 | -0.18% | 4,400 | 44億8688万 | +23.37% |
| 05/25 | 553 | 565 | 493 | 550 | -1.61% | 40,200 | 44億9506万 | +25.28% |
| 05/22 | 565 | 565 | 536 | 559 | -0.09% | 12,800 | 45億6861万 | +29.1% |
| 05/21 | 540 | 565 | 526 | 560 | +3.71% | 15,400 | 45億7270万 | +31.34% |
| 05/20 | 564 | 564 | 521 | 540 | -4.17% | 29,400 | 44億924万 | +28.76% |
| 05/19 | 563 | 564 | 520 | 563 | +8.79% | 45,600 | 46億130万 | +36.65% |
| 05/18 | 496 | 550 | 471 | 518 | +4.44% | 99,200 | 42億2944万 | +27.78% |
| 05/15 | 450 | 496 | 448 | 496 | +17.84% | 103,000 | 40億4964万 | +23.88% |
| 05/14 | （IR情報）15:30 2026年9月期第2四半期(中間期)決算短信〔日本基準〕〈連結〉 |
| 05/14 | （IR情報）15:30 2026年9月期第2四半期決算説明資料 |
| 05/14 | （IR情報）15:30 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 05/14 | （IR情報）15:30 連結業績予想の修正(上方修正)に関するお知らせ |
| 05/14 | 419 | 423 | 406 | 421 | +0.48% | 6,200 | 34億3667万 | +6.19% |
| 05/13 | 400 | 425 | 396 | 419 | +7.58% | 6,800 | 34億2033万 | +6.22% |
| 05/12 | 389 | 389 | 389 | 389 | -1.02% | 400 | 31億7923万 | -1.02% |
| 05/11 | 399 | 399 | 390 | 393 | -2% | 4,200 | 32億1192万 | 0% |
| 05/08 | 401 | 401 | 401 | 401 | +1.91% | 200 | 32億7730万 | +2.04% |
| 05/07 | 397 | 397 | 394 | 394 | -1.01% | 1,200 | 32億1601万 | +0.38% |
| 05/01 | 410 | 410 | 398 | 398 | -3.05% | 2,400 | 32億4870万 | +1.4% |
| 04/30 | 410 | 410 | 410 | 410 | 0% | 800 | 33億5086万 | +4.59% |
| 04/27 | 389 | 410 | 389 | 410 | +3.8% | 4,400 | 33億5086万 | +5.13% |
| 04/24 | 401 | 401 | 395 | 395 | -1.5% | 2,600 | 32億2827万 | +1.54% |
| 04/23 | 391 | 401 | 391 | 401 | +2.04% | 600 | 32億7730万 | +2.82% |
| 04/22 | 390 | 397 | 390 | 393 | +0.51% | 600 | 32億1192万 | +1.03% |
| 04/20 | 391 | 391 | 391 | 391 | -1.39% | 600 | 31億9558万 | +0.51% |
| 04/17 | 397 | 397 | 397 | 397 | -1.37% | 1,800 | 32億4053万 | +1.67% |
| 04/16 | 392 | 403 | 392 | 402 | +2.55% | 3,600 | 32億8548万 | +3.08% |
| 04/15 | 393 | 393 | 392 | 392 | +0.51% | 600 | 32億375万 | +0.77% |
| 04/14 | （IR情報）15:30 MYPE「ViVi 超ポジティブ EXPO 2026」にて体験ブースを出展 |
| 04/14 | 388 | 394 | 388 | 390 | 0% | 800 | 31億8740万 | +0.26% |
| 04/13 | 395 | 395 | 390 | 390 | -1.27% | 2,400 | 31億8740万 | +0.26% |
| 04/10 | 388 | 395 | 388 | 395 | +2.33% | 1,200 | 32億2827万 | +1.54% |
| 04/09 | 391 | 391 | 385 | 386 | -0.26% | 1,200 | 31億5471万 | -0.52% |
| 04/08 | （IR情報）15:30 パソコン専門店「ドスパラ」のVTuber施策を総合プロデュース |
| 04/08 | 381 | 388 | 381 | 387 | +1.71% | 1,000 | 31億6288万 | -0.26% |
| 04/07 | 381 | 387 | 378 | 381 | -0.91% | 2,200 | 31億976万 | -2.19% |
| 04/06 | 384 | 385 | 380 | 384 | +1.05% | 3,200 | 31億3837万 | -1.54% |
| 04/03 | 387 | 387 | 376 | 380 | -3.55% | 6,000 | 31億567万 | -2.81% |
| 04/02 | 383 | 394 | 382 | 394 | +2.87% | 3,000 | 32億2009万 | +0.51% |
| 04/01 | （IR情報）15:30 創業20周年に伴う御礼および特設サイト公開に関するお知らせ |
| 03/31 | 385 | 414 | 383 | 383 | -0.78% | 6,800 | 31億3019万 | -2.3% |
| 03/30 | 383 | 392 | 383 | 386 | -0.64% | 1,800 | 31億5471万 | -1.78% |
| 03/27 | 407 | 407 | 389 | 389 | -0.77% | 4,400 | 31億7514万 | -1.65% |
| 03/26 | （IR情報）15:30 Queue株式会社との業務提携及び新サービス提供開始に関するお知らせ |
| 03/26 | 396 | 396 | 392 | 392 | -0.51% | 1,200 | 31億9966万 | -0.89% |
| 03/25 | 389 | 394 | 389 | 394 | +1.16% | 800 | 32億1601万 | -0.38% |
| 03/24 | 389 | 389 | 389 | 389 | +1.97% | 400 | 31億7923万 | -1.77% |
| 03/23 | 385 | 386 | 379 | 382 | +0.13% | 12,400 | 31億1793万 | -4.15% |
| 03/19 | 383 | 395 | 380 | 381 | -0.39% | 8,400 | 31億1385万 | -4.99% |
| 03/18 | 404 | 408 | 372 | 383 | -5.09% | 31,400 | 31億2611万 | -5.32% |
| 03/17 | 395 | 411 | 395 | 403 | +2.28% | 1,200 | 32億9365万 | -0.74% |
| 03/16 | 398 | 402 | 394 | 394 | +1.03% | 3,200 | 32億2009万 | -3.43% |
| 03/13 | 385 | 393 | 383 | 390 | -2.38% | 7,400 | 31億8740万 | -4.88% |
| 03/12 | 410 | 410 | 400 | 400 | -1.6% | 2,600 | 32億6504万 | -3.03% |
| 03/11 | 383 | 406 | 383 | 406 | +6.14% | 2,000 | 33億1817万 | -1.93% |
| 03/10 | 381 | 384 | 380 | 383 | +1.73% | 2,600 | 31億2611万 | -8.05% |
| 03/09 | 378 | 408 | 368 | 376 | -3.84% | 10,400 | 30億7298万 | -10.05% |
| 03/06 | 386 | 391 | 386 | 391 | -0.64% | 1,600 | 31億9558万 | -6.9% |
| 03/05 | 388 | 397 | 388 | 394 | +1.55% | 1,200 | 32億1601万 | -6.75% |
| 03/04 | 380 | 388 | 380 | 388 | +0.91% | 4,200 | 31億6697万 | -8.61% |
| 03/03 | 421 | 421 | 384 | 384 | -5.3% | 20,200 | 31億3837万 | -10.07% |
| 03/02 | 406 | 406 | 406 | 406 | 0% | 600 | 33億1408万 | -5.7% |
| 02/27 | 409 | 420 | 405 | 406 | -2.64% | 3,600 | 33億1408万 | -5.92% |
| 02/26 | 405 | 417 | 397 | 417 | +4.13% | 6,400 | 34億398万 | -3.59% |
| 02/25 | 398 | 400 | 366 | 400 | +2.43% | 18,600 | 32億6913万 | -7.62% |
| 02/24 | 417 | 417 | 391 | 391 | -5.56% | 5,600 | 31億9149万 | -10.02% |
| 02/20 | 412 | 415 | 411 | 414 | -3.16% | 8,200 | 33億7946万 | -4.94% |
| 02/19 | 394 | 427 | 394 | 427 | +8.51% | 5,200 | 34億8980万 | -1.84% |
| 02/18 | 400 | 400 | 393 | 394 | -1.75% | 5,400 | 32億1601万 | -9.54% |
| 02/17 | 405 | 407 | 401 | 401 | -1.11% | 9,200 | 32億7322万 | -7.93% |
| 02/16 | 427 | 427 | 395 | 405 | -6.79% | 14,600 | 32億7005万 | -6.9% |
| 02/13 | 452 | 452 | 433 | 435 | -5.44% | 13,800 | 35億823万 | +0.12% |
| 02/12 | （IR情報）15:30 2026年9月期第1四半期決算説明資料 |
| 02/12 | （IR情報）15:30 2026年9月期第1四半期決算短信〔日本基準〕〈連結〉 |
| 02/12 | 454 | 460 | 450 | 460 | +1.66% | 19,200 | 37億1009万 | +6.12% |
| 02/10 | 448 | 452 | 441 | 452 | +1.01% | 4,600 | 36億4953万 | +5.12% |
| 02/09 | 446 | 452 | 440 | 448 | +0.67% | 8,000 | 36億1320万 | +4.8% |
| 02/06 | 445 | 452 | 436 | 445 | 0% | 3,200 | 35億8898万 | +4.83% |
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。
