| 2026 |
| 03/09 | 1,509 | 1,579 | 1,503 | 1,579 | -0.63% | 18,600 | 43億4919万 | -4.48% |
| 03/06 | 1,580 | 1,605 | 1,580 | 1,589 | +0.51% | 700 | 43億7674万 | -4.16% |
| 03/05 | 1,580 | 1,581 | 1,551 | 1,581 | +0.89% | 1,500 | 43億5470万 | -4.99% |
| 03/04 | 1,559 | 1,580 | 1,540 | 1,567 | -0.89% | 5,700 | 43億1614万 | -6.11% |
| 03/03 | 1,599 | 1,605 | 1,566 | 1,581 | -3.54% | 7,100 | 43億5470万 | -5.5% |
| 03/02 | 1,592 | 1,639 | 1,575 | 1,639 | +2.89% | 3,200 | 45億1446万 | -2.27% |
| 02/27 | 1,591 | 1,600 | 1,587 | 1,593 | +0.38% | 4,100 | 43億8775万 | -5.07% |
| 02/26 | 1,604 | 1,615 | 1,576 | 1,587 | -1.73% | 2,800 | 43億7123万 | -5.7% |
| 02/25 | 1,598 | 1,615 | 1,590 | 1,615 | +0.94% | 2,700 | 44億4835万 | -4.38% |
| 02/24 | 1,615 | 1,620 | 1,599 | 1,600 | -0.12% | 2,300 | 44億704万 | -5.49% |
| 02/20 | 1,617 | 1,627 | 1,602 | 1,602 | -0.68% | 2,000 | 44億1254万 | -5.6% |
| 02/19 | 1,627 | 1,627 | 1,613 | 1,613 | -1.22% | 2,800 | 44億4284万 | -5.17% |
| 02/18 | 1,612 | 1,633 | 1,611 | 1,633 | +1.3% | 1,900 | 44億9793万 | -4.11% |
| 02/17 | 1,610 | 1,631 | 1,606 | 1,612 | -3.93% | 11,800 | 44億4009万 | -5.4% |
| 02/16 | 1,720 | 1,723 | 1,651 | 1,678 | -0.12% | 2,700 | 46億2188万 | -1.64% |
| 02/13 | （IR情報）15:30 2026年6月期第2四半期決算説明資料 |
| 02/13 | （IR情報）15:30 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 02/13 | 1,662 | 1,700 | 1,612 | 1,680 | -1.23% | 8,600 | 46億2739万 | -1.52% |
| 02/12 | 1,760 | 1,760 | 1,701 | 1,701 | -3.35% | 2,400 | 46億8523万 | -0.23% |
| 02/10 | 1,760 | 1,760 | 1,760 | 1,760 | +1.15% | 1,000 | 48億4774万 | +3.35% |
| 02/09 | 1,711 | 1,740 | 1,700 | 1,740 | +1.69% | 1,500 | 47億9265万 | +2.41% |
| 02/06 | 1,745 | 1,745 | 1,708 | 1,711 | -1.95% | 1,600 | 47億1277万 | +0.82% |
| 02/05 | 1,749 | 1,749 | 1,710 | 1,745 | +1.81% | 2,600 | 48億642万 | +2.95% |
| 02/04 | 1,728 | 1,731 | 1,705 | 1,714 | -1.49% | 2,000 | 47億2104万 | +1.3% |
| 02/03 | 1,740 | 1,777 | 1,724 | 1,740 | -0.23% | 1,500 | 47億9265万 | +2.84% |
| 02/02 | 1,727 | 1,784 | 1,727 | 1,744 | +0.63% | 2,700 | 48億367万 | +3.26% |
| 01/30 | 1,740 | 1,755 | 1,721 | 1,733 | +1.7% | 3,800 | 47億7337万 | +2.73% |
| 01/29 | 1,704 | 1,719 | 1,704 | 1,704 | -0.76% | 1,900 | 46億9349万 | +1.01% |
| 01/28 | 1,680 | 1,717 | 1,680 | 1,717 | +0.76% | 700 | 47億2930万 | +1.72% |
| 01/27 | 1,664 | 1,710 | 1,664 | 1,704 | +1.79% | 3,300 | 46億9349万 | +0.89% |
| 01/26 | 1,718 | 1,718 | 1,674 | 1,674 | -0.36% | 1,500 | 46億1086万 | -1.01% |
| 01/23 | 1,680 | 1,680 | 1,680 | 1,680 | -0.12% | 400 | 46億2739万 | -0.94% |
| 01/22 | 1,697 | 1,713 | 1,681 | 1,682 | -1.41% | 2,500 | 46億3290万 | -1% |
| 01/21 | 1,712 | 1,723 | 1,650 | 1,706 | -1.56% | 7,500 | 46億9900万 | +0.18% |
| 01/20 | 1,762 | 1,762 | 1,733 | 1,733 | +0.64% | 1,300 | 47億7337万 | +1.58% |
| 01/19 | 1,720 | 1,750 | 1,705 | 1,722 | +1.23% | 8,800 | 47億4307万 | +0.82% |
| 01/16 | 1,696 | 1,753 | 1,680 | 1,701 | -0.41% | 4,500 | 46億8523万 | -0.53% |
| 01/15 | 1,660 | 1,708 | 1,660 | 1,708 | +2.95% | 3,900 | 47億451万 | -0.29% |
| 01/14 | 1,655 | 1,705 | 1,655 | 1,659 | +0.24% | 3,500 | 45億6954万 | -3.32% |
| 01/13 | 1,664 | 1,693 | 1,655 | 1,655 | -0.48% | 2,700 | 45億5853万 | -3.83% |
| 01/09 | 1,643 | 1,663 | 1,643 | 1,663 | -0.06% | 200 | 45億8056万 | -3.59% |
| 01/08 | 1,649 | 1,681 | 1,600 | 1,664 | +0.3% | 11,800 | 45億8332万 | -3.82% |
| 01/07 | 1,656 | 1,680 | 1,643 | 1,659 | -0.12% | 4,200 | 45億6954万 | -4.38% |
| 01/06 | 1,662 | 1,681 | 1,641 | 1,661 | -0.06% | 4,300 | 45億7505万 | -4.6% |
| 01/05 | 1,700 | 1,709 | 1,660 | 1,662 | -1.01% | 2,000 | 45億7781万 | -4.81% |
| 2025 |
| 12/30 | 1,651 | 1,697 | 1,651 | 1,679 | +1.33% | 1,900 | 46億2463万 | -4.11% |
| 12/29 | 1,652 | 1,690 | 1,652 | 1,657 | -0.78% | 2,700 | 45億6404万 | -5.69% |
| 12/26 | 1,699 | 1,700 | 1,650 | 1,670 | -2.62% | 13,700 | 45億9984万 | -5.22% |
| 12/25 | 1,683 | 1,715 | 1,681 | 1,715 | +1.84% | 8,100 | 47億2379万 | -2.89% |
| 12/24 | 1,700 | 1,700 | 1,674 | 1,684 | +0.12% | 7,100 | 46億3840万 | -4.8% |
| 12/23 | 1,702 | 1,702 | 1,660 | 1,682 | -2.32% | 34,700 | 46億3290万 | -5.13% |
| 12/22 | 1,739 | 1,765 | 1,705 | 1,722 | -0.98% | 8,900 | 47億4307万 | -3.04% |
| 12/19 | 1,748 | 1,759 | 1,738 | 1,739 | -0.23% | 4,200 | 47億8990万 | -2.79% |
| 12/18 | 1,759 | 1,790 | 1,743 | 1,743 | -0.91% | 2,200 | 48億91万 | -3.27% |
| 12/17 | 1,788 | 1,789 | 1,759 | 1,759 | -1.62% | 1,100 | 48億4498万 | -3.03% |
| 12/16 | 1,767 | 1,795 | 1,746 | 1,788 | +1.02% | 5,200 | 49億2486万 | -2.03% |
| 12/15 | 1,777 | 1,779 | 1,770 | 1,770 | -0.34% | 800 | 48億7528万 | -3.59% |
| 12/12 | 1,780 | 1,810 | 1,776 | 1,776 | -0.67% | 4,300 | 48億9181万 | -3.79% |
| 12/11 | 1,775 | 1,798 | 1,755 | 1,788 | +0.73% | 1,800 | 49億2486万 | -3.72% |
| 12/10 | 1,760 | 1,810 | 1,752 | 1,775 | +0.8% | 4,700 | 48億8906万 | -4.98% |
| 12/09 | 1,778 | 1,805 | 1,751 | 1,761 | -0.96% | 3,800 | 48億5049万 | -6.43% |
| 12/08 | 1,787 | 1,787 | 1,777 | 1,778 | -1.11% | 4,700 | 48億9732万 | -6.17% |
| 12/05 | （IR情報）15:00 「Esprit Beauty by TGC 南青山店」2025年12月21日(日) グランドオープン |
| 12/05 | 1,780 | 1,810 | 1,776 | 1,798 | +1.52% | 2,200 | 49億5241万 | -5.77% |
| 12/04 | 1,800 | 1,800 | 1,765 | 1,771 | +0.45% | 2,300 | 48億7804万 | -7.66% |
| 12/03 | 1,765 | 1,811 | 1,751 | 1,763 | -0.79% | 8,000 | 48億5600万 | -8.65% |
| 12/02 | 1,790 | 1,790 | 1,742 | 1,777 | -1.06% | 10,300 | 48億9456万 | -8.73% |
| 12/01 | 1,847 | 1,884 | 1,790 | 1,796 | -0.61% | 10,200 | 49億4690万 | -8.55% |
| 11/28 | 1,800 | 1,857 | 1,800 | 1,807 | +0.39% | 6,900 | 49億7720万 | -8.74% |
| 11/27 | 1,790 | 1,829 | 1,785 | 1,800 | +0.67% | 4,600 | 49億5792万 | -9.82% |
| 11/26 | 1,802 | 1,802 | 1,760 | 1,788 | -1.97% | 4,500 | 49億2486万 | -11.18% |
| 11/25 | 1,783 | 1,825 | 1,756 | 1,824 | +2.3% | 10,800 | 50億2402万 | -10.1% |
| 11/21 | 1,765 | 1,788 | 1,750 | 1,783 | +0.85% | 3,400 | 49億1109万 | -12.64% |
| 11/20 | 1,800 | 1,819 | 1,751 | 1,768 | -1.5% | 16,400 | 48億6977万 | -13.92% |
| 11/19 | 1,778 | 1,850 | 1,750 | 1,795 | +0.96% | 4,800 | 49億4414万 | -13.24% |
| 11/18 | 1,840 | 1,840 | 1,731 | 1,778 | +1.02% | 13,700 | 48億9732万 | -14.48% |
| 11/17 | 1,862 | 1,870 | 1,713 | 1,760 | -13.39% | 31,900 | 48億4774万 | -15.91% |
| 11/14 | （IR情報）15:30 2026年6月期第1四半期決算説明資料 |
| 11/14 | （IR情報）15:30 2026年6月期第1四半期決算短信〔日本基準〕(非連結) |
| 11/14 | 2,041 | 2,110 | 2,000 | 2,032 | -1.84% | 11,200 | 55億9694万 | -3.74% |
| 11/13 | 2,042 | 2,085 | 2,030 | 2,070 | +0.68% | 6,400 | 57億160万 | -2.4% |
| 11/12 | 2,016 | 2,056 | 2,016 | 2,056 | +1.03% | 1,600 | 56億6304万 | -3.43% |
| 11/11 | 2,048 | 2,089 | 2,019 | 2,035 | -0.59% | 3,500 | 56億520万 | -4.82% |
| 11/10 | 2,010 | 2,047 | 1,945 | 2,047 | +0.79% | 8,700 | 56億3825万 | -4.7% |
| 11/07 | 2,022 | 2,072 | 2,020 | 2,031 | -0.1% | 3,500 | 55億9418万 | -5.75% |
| 11/06 | 2,035 | 2,056 | 2,033 | 2,033 | -2.12% | 1,700 | 55億9969万 | -6.18% |
| 11/05 | 2,067 | 2,077 | 2,020 | 2,077 | -1.7% | 2,100 | 57億2088万 | -4.77% |
| 11/04 | 2,099 | 2,150 | 2,099 | 2,113 | +0.67% | 900 | 58億2004万 | -3.91% |
| 10/31 | 2,120 | 2,120 | 2,036 | 2,099 | 0% | 2,700 | 57億8148万 | -5.24% |
| 10/30 | 2,059 | 2,099 | 2,009 | 2,099 | +2.94% | 1,700 | 57億8148万 | -5.92% |
| 10/29 | 2,075 | 2,075 | 2,000 | 2,039 | -2.49% | 6,200 | 56億1622万 | -9.18% |
| 10/28 | 2,162 | 2,171 | 2,085 | 2,091 | -3.55% | 4,200 | 57億5945万 | -7.52% |
| 10/27 | 2,208 | 2,209 | 2,150 | 2,168 | -1.81% | 1,900 | 59億7153万 | -4.7% |
| 10/24 | 2,181 | 2,208 | 2,164 | 2,208 | +0.82% | 1,600 | 60億8171万 | -3.45% |
| 10/23 | 2,177 | 2,251 | 2,170 | 2,190 | -1.31% | 4,100 | 60億3213万 | -4.74% |
| 10/22 | 2,179 | 2,219 | 2,143 | 2,219 | -0.36% | 3,900 | 61億1201万 | -3.9% |
| 10/21 | 2,234 | 2,276 | 2,227 | 2,227 | +1.46% | 2,600 | 61億3404万 | -4.09% |
| 10/20 | 2,100 | 2,195 | 2,034 | 2,195 | +3.73% | 6,800 | 60億4590万 | -6% |
| 10/17 | 2,087 | 2,178 | 2,087 | 2,116 | +0.28% | 2,800 | 58億2831万 | -10.03% |
| 10/16 | 2,132 | 2,163 | 2,091 | 2,110 | -1.63% | 4,600 | 58億1178万 | -11.01% |
| 10/15 | 2,098 | 2,170 | 2,075 | 2,145 | +4.74% | 7,400 | 59億818万 | -10.36% |
| 10/14 | 2,013 | 2,055 | 1,989 | 2,048 | -2.71% | 10,900 | 56億4101万 | -14.99% |
| 10/10 | 2,195 | 2,200 | 2,040 | 2,105 | -5.39% | 14,800 | 57億9801万 | -13.34% |
| 10/09 | 2,234 | 2,241 | 2,185 | 2,225 | -2.41% | 5,700 | 61億2854万 | -9.22% |
| 10/08 | 2,265 | 2,300 | 2,260 | 2,280 | +0.26% | 900 | 62億8003万 | -7.77% |
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。
