| 2026 |
| 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% |
| 12/24 | 771 | 787 | 770 | 778 | 0% | 6,700 | 10億2758万 | -2.02% |
| 12/23 | 755 | 813 | 755 | 778 | +2.77% | 32,700 | 10億2758万 | -2.26% |
| 12/22 | 792 | 803 | 757 | 757 | -4.42% | 43,100 | 9億9984万 | -5.26% |
| 12/19 | 822 | 860 | 791 | 792 | -1.86% | 76,900 | 10億4607万 | -1.49% |
| 12/18 | 813 | 888 | 785 | 807 | +0.25% | 65,700 | 10億6588万 | -0.12% |
| 12/17 | （IR情報）12:30 秋期 美容学生向け合同会社説明会「re-quest/QJ 就職フェア」 開催結果報告 |
| 12/17 | 789 | 887 | 742 | 805 | +0.5% | 139,900 | 10億6324万 | -0.86% |
| 12/16 | 749 | 865 | 748 | 801 | +6.94% | 95,400 | 10億5796万 | -1.6% |
| 12/15 | 743 | 767 | 741 | 749 | +1.77% | 8,700 | 9億8927万 | -8.32% |
| 12/12 | 748 | 810 | 734 | 736 | -1.34% | 61,100 | 9億7210万 | -10.57% |
| 12/11 | 755 | 765 | 746 | 746 | -1.06% | 7,300 | 9億8531万 | -10.12% |
| 12/10 | （5%ルール）マネックス証券（1.58%） |
| 12/10 | 759 | 765 | 747 | 754 | -0.66% | 4,700 | 9億9588万 | -9.92% |
| 12/09 | 774 | 774 | 756 | 759 | -1.94% | 2,000 | 10億248万 | -10.18% |
| 12/08 | 750 | 776 | 750 | 774 | +3.34% | 13,100 | 10億2229万 | -9.15% |
| 12/05 | 754 | 760 | 742 | 749 | -0.93% | 28,300 | 9億8927万 | -12.7% |
| 12/04 | 808 | 813 | 741 | 756 | -6.44% | 79,400 | 9億9852万 | -12.6% |
| 12/03 | 850 | 850 | 803 | 808 | -5.5% | 16,000 | 10億6720万 | -7.23% |
| 12/02 | 843 | 858 | 828 | 855 | -0.35% | 2,300 | 11億2928万 | -2.4% |
| 12/01 | 867 | 884 | 858 | 858 | +0.7% | 6,800 | 11億3324万 | -2.28% |
| 11/28 | 819 | 873 | 819 | 852 | +4.03% | 6,600 | 11億2532万 | -3.18% |
| 11/27 | 812 | 839 | 812 | 819 | +0.12% | 5,600 | 10億8173万 | -7.35% |
| 11/26 | 832 | 840 | 818 | 818 | -1.68% | 2,000 | 10億8041万 | -7.99% |
| 11/25 | 803 | 899 | 803 | 832 | +3.74% | 37,000 | 10億9890万 | -6.94% |
| 11/21 | 820 | 820 | 780 | 802 | -2.43% | 17,300 | 10億5928万 | -10.59% |
| 11/20 | 826 | 857 | 822 | 822 | -1.2% | 7,000 | 10億8569万 | -8.97% |
| 11/19 | 832 | 850 | 832 | 832 | 0% | 600 | 10億9890万 | -8.27% |
| 11/18 | 855 | 867 | 832 | 832 | -2.58% | 3,100 | 10億9890万 | -8.57% |
| 11/17 | 878 | 900 | 854 | 854 | -4.26% | 3,100 | 11億2796万 | -6.56% |
| 11/14 | 879 | 909 | 879 | 892 | -0.22% | 3,400 | 11億7815万 | -2.94% |
| 11/13 | （IR情報）15:30 2025年12月期第3四半期決算説明資料 |
| 11/13 | （IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/13 | 898 | 924 | 894 | 894 | -0.45% | 8,600 | 11億8079万 | -3.14% |
| 11/12 | 870 | 900 | 870 | 898 | +4.42% | 15,400 | 11億8607万 | -3.23% |
| 11/11 | 871 | 890 | 853 | 860 | -1.26% | 19,600 | 11億3588万 | -8.12% |
| 11/10 | 880 | 890 | 865 | 871 | -4.5% | 21,100 | 11億5041万 | -7.93% |
| 11/07 | （IR情報）16:30 繰延税金資産の一部取崩し及び連結業績予想の修正並びに個別業績見込みと前期実績値との差異に関するお知らせ |
| 11/07 | 907 | 916 | 901 | 912 | +0.22% | 11,700 | 12億456万 | -4.6% |
| 11/06 | 914 | 918 | 910 | 910 | -0.22% | 2,400 | 12億192万 | -5.7% |
| 11/05 | 945 | 945 | 911 | 912 | -4.7% | 9,600 | 12億456万 | -7.6% |
| 11/04 | 941 | 960 | 938 | 957 | +1.7% | 6,600 | 12億6400万 | -4.4% |
| 10/31 | 918 | 944 | 918 | 941 | +2.17% | 10,000 | 12億4287万 | -6.83% |
| 10/30 | 908 | 923 | 902 | 921 | +1.77% | 6,100 | 12億1645万 | -9.79% |
| 10/30 | （空売り報告）Barclays Capital Securities Ltd 6,312株（0.47%）-0.06%義務消失 |
| 10/29 | 919 | 935 | 905 | 905 | -2.27% | 5,100 | 11億9532万 | -13.4% |
| 10/28 | 910 | 961 | 903 | 926 | +0.98% | 13,700 | 12億2306万 | -12.56% |
| 10/28 | （空売り報告）Citigroup Global Markets Limited 6,400株（0.48%）-0.31%義務消失 |
| 10/22 | （空売り報告）Barclays Capital Securities Ltd 7,012株（0.53%）-0.1% |
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。
