| 2026 |
| 05/29 | 1,001 | 1,044 | 1,000 | 1,044 | +4.4% | 1,200 | 13億7891万 | +5.35% |
| 05/28 | 1,010 | 1,010 | 1,000 | 1,000 | -2.91% | 1,000 | 13億2080万 | +1.11% |
| 05/27 | 1,030 | 1,030 | 1,010 | 1,030 | -1.62% | 1,300 | 13億6042万 | +4.15% |
| 05/26 | 1,047 | 1,047 | 1,047 | 1,047 | -0.29% | 400 | 13億8287万 | +6.08% |
| 05/25 | 1,055 | 1,058 | 1,050 | 1,050 | -0.66% | 1,700 | 13億8684万 | +6.71% |
| 05/22 | 1,056 | 1,073 | 1,050 | 1,057 | -0.09% | 2,700 | 13億9608万 | +7.75% |
| 05/21 | 1,057 | 1,058 | 1,050 | 1,058 | +1.63% | 700 | 13億9740万 | +8.29% |
| 05/20 | 1,053 | 1,080 | 1,030 | 1,041 | -3.88% | 2,200 | 13億7495万 | +6.99% |
| 05/19 | 1,012 | 1,083 | 1,009 | 1,083 | +6.28% | 4,200 | 14億3042万 | +11.53% |
| 05/18 | 987 | 1,096 | 972 | 1,019 | +2.31% | 20,600 | 13億4589万 | +5.38% |
| 05/15 | 994 | 1,019 | 980 | 996 | -2.73% | 4,500 | 13億1551万 | +3.53% |
| 05/14 | （IR情報）15:30 2026年12月期第1四半期決算説明資料 |
| 05/14 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/14 | 970 | 1,030 | 951 | 1,024 | +5.57% | 8,700 | 13億5249万 | +6.89% |
| 05/13 | 950 | 985 | 946 | 970 | +2.86% | 4,200 | 12億8117万 | +2% |
| 05/12 | 934 | 943 | 931 | 943 | +0.32% | 600 | 12億4551万 | -0.21% |
| 05/11 | 935 | 958 | 925 | 940 | -0.32% | 12,100 | 12億4155万 | +0.32% |
| 05/08 | 930 | 950 | 925 | 943 | +3.06% | 4,700 | 12億4551万 | +1.4% |
| 05/07 | 950 | 960 | 882 | 915 | -3.68% | 13,800 | 12億853万 | -0.76% |
| 05/01 | 931 | 966 | 931 | 950 | +1.06% | 2,600 | 12億5476万 | +3.83% |
| 04/30 | 925 | 959 | 925 | 940 | +1.08% | 800 | 12億4155万 | +3.64% |
| 04/28 | 943 | 992 | 930 | 930 | -3.63% | 33,900 | 12億2834万 | +3.33% |
| 04/24 | 939 | 965 | 939 | 965 | +3.65% | 3,500 | 12億7457万 | +8.18% |
| 04/23 | 950 | 959 | 918 | 931 | -2.82% | 6,000 | 12億2966万 | +5.32% |
| 04/22 | 971 | 979 | 954 | 958 | +0.21% | 1,600 | 12億6532万 | +8.99% |
| 04/21 | 985 | 1,000 | 956 | 956 | -3.63% | 13,900 | 12億6268万 | +9.76% |
| 04/20 | 995 | 1,003 | 975 | 992 | -0.1% | 5,100 | 13億1023万 | +14.95% |
| 04/17 | 999 | 999 | 981 | 993 | -0.3% | 3,500 | 13億1155万 | +16.14% |
| 04/16 | 987 | 1,018 | 972 | 996 | +0.81% | 14,600 | 13億1551万 | +17.73% |
| 04/15 | （IR情報）15:30 美容業界向けスポットワーク「re-quest/QJ SPOT WORK」をリリース |
| 04/15 | 962 | 1,001 | 956 | 988 | +1.54% | 10,000 | 13億495万 | +18.04% |
| 04/14 | 955 | 995 | 955 | 973 | +1.99% | 6,000 | 12億8513万 | +17.8% |
| 04/13 | 959 | 979 | 944 | 954 | -0.52% | 8,500 | 12億6004万 | +17.06% |
| 04/10 | 958 | 980 | 953 | 959 | -0.31% | 8,800 | 12億6664万 | +19.13% |
| 04/09 | 987 | 987 | 913 | 962 | -2.53% | 20,600 | 12億7060万 | +21.01% |
| 04/08 | 982 | 1,031 | 960 | 987 | +0.51% | 39,300 | 13億362万 | +26.05% |
| 04/07 | 915 | 988 | 915 | 982 | +8.27% | 34,700 | 12億9702万 | +27.04% |
| 04/06 | （5%ルール）アーム（19.4%） |
| 04/06 | 897 | 931 | 880 | 907 | +0.78% | 24,400 | 11億9796万 | +19.03% |
| 04/03 | 833 | 924 | 833 | 900 | +7.14% | 35,000 | 11億8872万 | +19.21% |
| 04/02 | 835 | 940 | 832 | 840 | +1.57% | 37,200 | 11億947万 | +12.3% |
| 04/01 | 760 | 849 | 760 | 827 | +10.56% | 33,300 | 10億9230万 | +11.16% |
| 03/31 | （IR情報）17:00 役員報酬の減額に関するお知らせ |
| 03/31 | （IR情報）17:00 中期経営計画のローリングに関するお知らせ |
| 03/31 | （IR情報）17:00 上場維持基準の適合に向けた計画書に基づく進捗状況(改善期間入り)について |
| 03/31 | （IR情報）17:00 国際美容技能認証「City & Guilds」教育フェアの開催 |
| 03/31 | 758 | 759 | 748 | 748 | -0.93% | 800 | 9億8795万 | +1.08% |
| 03/30 | 735 | 755 | 729 | 755 | +0.67% | 4,800 | 9億9720万 | +2.17% |
| 03/27 | 749 | 750 | 726 | 750 | +2.04% | 4,400 | 9億9060万 | +1.63% |
| 03/26 | 743 | 747 | 731 | 735 | -2.78% | 3,400 | 9億7078万 | -0.41% |
| 03/25 | 748 | 756 | 740 | 756 | +1.07% | 2,000 | 9億9852万 | +2.44% |
| 03/24 | 748 | 752 | 724 | 748 | +0.4% | 6,600 | 9億8795万 | +1.63% |
| 03/23 | 751 | 756 | 745 | 745 | -2.61% | 2,500 | 9億8399万 | +1.09% |
| 03/19 | （5%ルール）アーム（17.63%） |
| 03/19 | 779 | 787 | 744 | 765 | -3.65% | 19,600 | 10億1041万 | +3.66% |
| 03/18 | 794 | 794 | 794 | 794 | +3.93% | 300 | 10億4871万 | +7.44% |
| 03/17 | 767 | 784 | 763 | 764 | +0.13% | 3,800 | 10億909万 | +3.52% |
| 03/16 | 790 | 790 | 760 | 763 | -1.55% | 3,200 | 10億777万 | +3.25% |
| 03/13 | 793 | 804 | 775 | 775 | -1.4% | 4,200 | 10億2362万 | +4.73% |
| 03/12 | 751 | 830 | 746 | 786 | +4.8% | 26,700 | 10億3814万 | +6.07% |
| 03/11 | 714 | 816 | 714 | 750 | +5.04% | 42,000 | 9億9060万 | +1.35% |
| 03/10 | 714 | 718 | 710 | 714 | 0% | 2,900 | 9億4305万 | -3.64% |
| 03/09 | （5%ルール）アーム（15.65%） |
| 03/09 | 688 | 714 | 679 | 714 | +2% | 3,900 | 9億4305万 | -3.9% |
| 03/06 | 705 | 721 | 684 | 700 | -0.71% | 3,700 | 9億2456万 | -5.91% |
| 03/05 | 678 | 730 | 678 | 705 | +4.44% | 45,400 | 9億3116万 | -5.62% |
| 03/04 | （5%ルール）アーム（14.6%） |
| 03/04 | 707 | 707 | 675 | 675 | -5.59% | 10,200 | 8億9154万 | -9.88% |
| 03/03 | 711 | 722 | 708 | 715 | -0.42% | 3,000 | 9億4437万 | -5.05% |
| 03/02 | 718 | 728 | 718 | 718 | -0.83% | 4,300 | 9億4833万 | -4.9% |
| 02/27 | 734 | 734 | 719 | 724 | -1.9% | 7,900 | 9億5625万 | -4.36% |
| 02/26 | 728 | 738 | 728 | 738 | +1.37% | 500 | 9億7475万 | -2.64% |
| 02/25 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 02/25 | 729 | 739 | 728 | 728 | -0.68% | 1,100 | 9億6154万 | -4.21% |
| 02/24 | 736 | 740 | 726 | 733 | +0.96% | 3,500 | 9億6814万 | -3.81% |
| 02/20 | 735 | 743 | 726 | 726 | -1.63% | 4,100 | 9億5890万 | -4.85% |
| 02/19 | 743 | 749 | 738 | 738 | -0.67% | 6,200 | 9億7475万 | -3.4% |
| 02/18 | 726 | 744 | 726 | 743 | +2.62% | 3,200 | 9億8135万 | -2.88% |
| 02/17 | 709 | 745 | 707 | 724 | +1.69% | 17,100 | 9億5625万 | -5.36% |
| 02/16 | 733 | 734 | 701 | 712 | -7.77% | 52,800 | 9億4040万 | -7.17% |
| 02/13 | （IR情報）17:00 2025年12月期決算説明資料 |
| 02/13 | （IR情報）17:00 繰延税金資産の取崩し、及び通期連結業績予想並びに通期個別業績見込みと実績値との差異に関するお知らせ |
| 02/13 | （IR情報）17:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 774 | 785 | 772 | 772 | -1.03% | 3,400 | 10億1965万 | +0.52% |
| 02/12 | 783 | 783 | 780 | 780 | -0.76% | 1,400 | 10億3022万 | +1.69% |
| 02/10 | 787 | 787 | 786 | 786 | +0.9% | 800 | 10億3814万 | +2.61% |
| 02/09 | 788 | 791 | 779 | 779 | -1.14% | 1,700 | 10億2890万 | +1.96% |
| 02/06 | 782 | 798 | 781 | 788 | +0.77% | 2,900 | 10億4079万 | +3.41% |
| 02/05 | 780 | 782 | 780 | 782 | -0.38% | 1,300 | 10億3286万 | +2.89% |
| 02/04 | 775 | 788 | 770 | 785 | +1.03% | 4,600 | 10億3682万 | +3.43% |
| 02/03 | 764 | 777 | 764 | 777 | +1.7% | 600 | 10億2626万 | +2.24% |
| 02/02 | 770 | 775 | 764 | 764 | +0.53% | 2,000 | 10億909万 | +0.53% |
| 01/30 | 766 | 766 | 760 | 760 | +0.13% | 1,100 | 10億380万 | 0% |
| 01/29 | 760 | 767 | 759 | 759 | -0.13% | 6,100 | 10億248万 | -0.13% |
| 01/28 | 763 | 774 | 756 | 760 | -0.91% | 3,900 | 10億380万 | -0.13% |
| 01/27 | 761 | 768 | 761 | 767 | +0.26% | 600 | 10億1305万 | +0.52% |
| 01/26 | 766 | 769 | 765 | 765 | -0.13% | 2,300 | 10億1041万 | 0% |
| 01/23 | 766 | 769 | 765 | 766 | -0.13% | 3,000 | 10億1173万 | 0% |
| 01/22 | 755 | 768 | 752 | 767 | +0.79% | 2,800 | 10億1305万 | +0.13% |
| 01/21 | 770 | 770 | 755 | 761 | -1.93% | 2,300 | 10億512万 | -0.39% |
| 01/20 | 772 | 776 | 770 | 776 | +0.39% | 2,300 | 10億2494万 | +1.57% |
| 01/19 | 770 | 777 | 762 | 773 | +1.58% | 6,600 | 10億2097万 | +1.31% |
| 01/16 | 759 | 772 | 758 | 761 | +0.26% | 2,900 | 10億512万 | -0.13% |
| 01/15 | 754 | 774 | 754 | 759 | +0.66% | 6,500 | 10億248万 | -0.52% |
| 01/14 | 759 | 772 | 750 | 754 | -0.66% | 10,900 | 9億9588万 | -1.05% |
| 01/13 | 756 | 762 | 755 | 759 | +0.66% | 2,200 | 10億248万 | -0.39% |
| 01/09 | 748 | 770 | 748 | 754 | +0.8% | 8,900 | 9億9588万 | -1.31% |
| 01/08 | 749 | 750 | 743 | 748 | -0.27% | 5,200 | 9億8795万 | -2.6% |
| 01/07 | 748 | 754 | 740 | 750 | +0.67% | 15,700 | 9億9060万 | -2.98% |
| 01/06 | 736 | 762 | 736 | 745 | +1.5% | 7,200 | 9億8399万 | -4.12% |
| 01/05 | 733 | 741 | 733 | 734 | +0.14% | 7,600 | 9億6946万 | -5.9% |
| 2025 |
| 12/30 | 737 | 742 | 733 | 733 | -0.27% | 9,100 | 9億6814万 | -6.39% |
| 12/29 | 761 | 761 | 733 | 735 | -3.29% | 34,000 | 9億7078万 | -6.61% |
| 12/26 | 803 | 805 | 756 | 760 | -5.35% | 39,600 | 10億380万 | -3.8% |
| 12/25 | 793 | 830 | 793 | 803 | +3.21% | 29,400 | 10億6060万 | +1.39% |
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。
