| 2026 |
| 03/06 | 828 | 857 | 828 | 843 | 0% | 11,300 | 34億2660万 | -6.12% |
| 03/05 | 845 | 855 | 824 | 843 | +3.06% | 34,600 | 34億2660万 | -6.12% |
| 03/04 | 843 | 843 | 811 | 818 | -2.97% | 15,500 | 33億2499万 | -9.01% |
| 03/03 | 854 | 854 | 825 | 843 | -2.66% | 21,500 | 34億2660万 | -6.44% |
| 03/02 | 879 | 879 | 845 | 866 | -2.81% | 29,400 | 35億2009万 | -3.99% |
| 02/27 | 874 | 893 | 871 | 891 | +1.14% | 16,400 | 36億2171万 | -1.22% |
| 02/26 | 893 | 899 | 870 | 881 | -1.78% | 15,200 | 35億8107万 | -2.22% |
| 02/25 | 889 | 908 | 872 | 897 | 0% | 11,700 | 36億4610万 | -0.44% |
| 02/24 | 910 | 914 | 889 | 897 | -1.86% | 13,200 | 36億4099万 | -0.44% |
| 02/20 | 907 | 915 | 885 | 914 | -0.44% | 10,400 | 37億999万 | +1.56% |
| 02/19 | 907 | 918 | 907 | 918 | +1.21% | 2,400 | 37億2623万 | +2.11% |
| 02/18 | 916 | 925 | 885 | 907 | +0.67% | 16,800 | 36億8158万 | +1.11% |
| 02/17 | 926 | 926 | 901 | 901 | -1.1% | 8,400 | 36億5723万 | +0.56% |
| 02/16 | 950 | 950 | 911 | 911 | -5.4% | 6,900 | 36億9782万 | +1.79% |
| 02/13 | 936 | 963 | 910 | 963 | +2.88% | 11,200 | 39億889万 | +7.72% |
| 02/12 | 14:15 「笑美面インパクト戦略説明会2026」開催報告 |
| 02/12 | 968 | 970 | 936 | 936 | -1.37% | 10,200 | 37億9929万 | +5.17% |
| 02/10 | 950 | 965 | 922 | 949 | -0.11% | 24,600 | 38億5206万 | +6.99% |
| 02/09 | 1,010 | 1,015 | 933 | 950 | -5% | 33,900 | 38億5612万 | +7.47% |
| 02/06 | 945 | 1,010 | 941 | 1,000 | +6.38% | 22,200 | 40億5908万 | +13.51% |
| 02/06 | 8:00 笑美面「Technology Fast 50 2025 Japan」を受賞 |
| 02/05 | 903 | 954 | 903 | 940 | +4.21% | 26,300 | 38億1553万 | +7.18% |
| 02/04 | 876 | 932 | 875 | 902 | +2.97% | 30,800 | 36億6129万 | +3.2% |
| 02/03 | 876 | 876 | 853 | 876 | 0% | 12,300 | 35億5575万 | +0.46% |
| 02/02 | 891 | 891 | 862 | 876 | +0.57% | 14,400 | 35億5575万 | +0.69% |
| 01/30 | 15:30 中期経営計画(事業計画及び成長可能性に関する事項) |
| 01/30 | 856 | 874 | 846 | 871 | +1.04% | 5,800 | 35億3545万 | +0.35% |
| 01/29 | 12:00 2026年2月1日 笑美面東京グループ本部を新設 |
| 01/29 | 831 | 862 | 823 | 862 | +2.5% | 12,300 | 34億9892万 | -0.46% |
| 01/28 | 847 | 851 | 830 | 841 | -1.75% | 7,500 | 34億1368万 | -2.89% |
| 01/27 | 860 | 860 | 855 | 856 | -1.04% | 4,200 | 34億7457万 | -0.93% |
| 01/26 | 18:00 連結子会社による固定資産の取得および譲渡に関するお知らせ |
| 01/26 | 875 | 875 | 861 | 865 | -1.37% | 4,700 | 35億1110万 | +0.23% |
| 01/23 | 874 | 881 | 863 | 877 | +0.11% | 9,900 | 35億5981万 | +1.74% |
| 01/22 | 873 | 876 | 860 | 876 | +2.1% | 3,800 | 35億5575万 | +1.62% |
| 01/21 | 873 | 873 | 858 | 858 | -2.94% | 9,200 | 34億8269万 | -0.81% |
| 01/20 | 894 | 894 | 879 | 884 | -0.23% | 2,500 | 35億8822万 | +1.73% |
| 01/19 | 899 | 899 | 879 | 886 | +0.11% | 11,300 | 35億9634万 | +1.49% |
| 01/16 | 10:00 インパクト戦略説明会2026 開催のお知らせ |
| 01/16 | 893 | 893 | 874 | 885 | +0.11% | 4,200 | 35億9228万 | +0.91% |
| 01/15 | 879 | 889 | 866 | 884 | +0.45% | 13,800 | 35億8822万 | +0.11% |
| 01/14 | 868 | 880 | 865 | 880 | +0.46% | 7,900 | 35億7199万 | -1.01% |
| 01/13 | 890 | 898 | 872 | 876 | -0.45% | 10,000 | 35億5575万 | -2.23% |
| 01/09 | 862 | 890 | 860 | 880 | +0.8% | 17,100 | 35億7199万 | -2.55% |
| 01/08 | 864 | 876 | 864 | 873 | +1.04% | 6,800 | 35億4357万 | -3.96% |
| 01/07 | 869 | 870 | 851 | 864 | -0.58% | 13,100 | 35億704万 | -5.57% |
| 01/06 | 869 | 893 | 869 | 869 | +0.35% | 12,100 | 35億2734万 | -5.65% |
| 01/05 | 870 | 899 | 845 | 866 | -1.25% | 24,700 | 35億1516万 | -6.58% |
| 2025 |
| 12/30 | 890 | 890 | 856 | 877 | -1.46% | 34,100 | 35億5981万 | -6% |
| 12/29 | 889 | 898 | 863 | 890 | +1.25% | 23,400 | 36億1258万 | -5.12% |
| 12/26 | 15:30 資本金の額の減少(減資)に関するお知らせ |
| 12/26 | 15:30 会計監査人の異動に関するお知らせ |
| 12/26 | 863 | 879 | 850 | 879 | +3.53% | 25,900 | 35億6793万 | -6.89% |
| 12/25 | 833 | 858 | 825 | 849 | +2.91% | 54,800 | 34億4615万 | -10.63% |
| 12/24 | 828 | 838 | 824 | 825 | -0.6% | 23,400 | 33億4874万 | -13.88% |
| 12/23 | 826 | 852 | 825 | 830 | 0% | 12,800 | 33億6903万 | -14.08% |
| 12/22 | 846 | 851 | 830 | 830 | -1.31% | 30,400 | 33億6903万 | -14.87% |
| 12/19 | 16:00 2025年10月期 通期決算説明会書き起こしおよび動画公開のお知らせ |
| 12/19 | 823 | 850 | 814 | 841 | +3.83% | 34,300 | 34億1368万 | -14.71% |
| 12/18 | 809 | 828 | 798 | 810 | -0.12% | 48,000 | 32億8785万 | -18.59% |
| 12/17 | 840 | 840 | 806 | 811 | -3.57% | 41,200 | 32億9191万 | -19.46% |
| 12/16 | 884 | 884 | 832 | 841 | -4.86% | 58,000 | 34億1368万 | -17.39% |
| 12/15 | 865 | 899 | 850 | 884 | -7.43% | 109,900 | 35億8822万 | -14.09% |
| 12/12 | 16:00 個別実績と前期実績値との差異に関するお知らせ |
| 12/12 | 16:00 有償ストックオプション(新株予約権)の発行に関するお知らせ |
| 12/12 | 16:00 2025年10月期通期決算説明資料 |
| 12/12 | 16:00 2025年10月期決算短信〔日本基準〕(連結) |
| 12/12 | 951 | 965 | 942 | 955 | +0.42% | 30,000 | 38億7642万 | -8% |
| 12/11 | 986 | 986 | 950 | 951 | -2.96% | 17,300 | 38億6018万 | -9% |
| 12/10 | 999 | 1,021 | 950 | 980 | -1.9% | 51,700 | 39億7789万 | -6.76% |
| 12/09 | 1,025 | 1,025 | 995 | 999 | -2.06% | 22,100 | 40億5502万 | -5.31% |
| 12/08 | 1,045 | 1,068 | 1,020 | 1,020 | -2.95% | 10,500 | 41億4026万 | -3.68% |
| 12/05 | 1,043 | 1,077 | 1,030 | 1,051 | +1.06% | 18,300 | 42億6609万 | -1.13% |
| 12/04 | 1,052 | 1,071 | 1,027 | 1,040 | -1.61% | 25,600 | 42億2144万 | -2.16% |
| 12/03 | 1,018 | 1,100 | 1,016 | 1,057 | +3.02% | 47,600 | 42億9044万 | -0.75% |
| 12/02 | 1,041 | 1,041 | 1,014 | 1,026 | -1.44% | 20,300 | 41億6461万 | -3.93% |
| 12/01 | 1,042 | 1,050 | 1,036 | 1,041 | +2.87% | 34,100 | 42億2550万 | -2.89% |
| 11/28 | 1,014 | 1,025 | 1,010 | 1,012 | +0.2% | 18,900 | 41億778万 | -5.95% |
| 11/27 | 1,022 | 1,039 | 1,009 | 1,010 | -1.17% | 14,800 | 40億9967万 | -6.48% |
| 11/26 | 1,001 | 1,032 | 1,001 | 1,022 | +1.69% | 18,000 | 41億4837万 | -5.72% |
| 11/26 | 8:30 2025年10月期 通期決算説明会オンライン開催のご案内（アナリスト・機関投資家さま向け） |
| 11/25 | 1,016 | 1,036 | 1,001 | 1,005 | -1.47% | 19,900 | 40億7937万 | -7.54% |
| 11/21 | 1,030 | 1,058 | 1,006 | 1,020 | -1.07% | 38,900 | 41億3995万 | -6.51% |
| 11/20 | 1,054 | 1,065 | 1,030 | 1,031 | -2.18% | 36,500 | 41億8460万 | -5.59% |
| 11/19 | 1,025 | 1,068 | 1,024 | 1,054 | +2.53% | 23,700 | 42億7795万 | -3.66% |
| 11/18 | 1,050 | 1,064 | 1,028 | 1,028 | -2.47% | 16,800 | 41億7242万 | -6.12% |
| 11/17 | 1,005 | 1,057 | 1,000 | 1,054 | -3.74% | 72,900 | 42億7795万 | -3.74% |
| 11/14 | 15:30 2025年10月期通期連結業績予想の修正に関するお知らせ |
| 11/14 | 1,081 | 1,108 | 1,081 | 1,095 | +0.83% | 23,500 | 44億4436万 | -0.09% |
| 11/13 | 1,100 | 1,106 | 1,080 | 1,086 | -1.27% | 12,500 | 44億783万 | -0.73% |
| 11/12 | 1,094 | 1,127 | 1,085 | 1,100 | +0.09% | 11,100 | 44億6465万 | +0.73% |
| 11/11 | 1,111 | 1,117 | 1,099 | 1,099 | -0.36% | 7,300 | 44億6059万 | +0.73% |
| 11/10 | 1,118 | 1,118 | 1,098 | 1,103 | -1.34% | 7,000 | 44億7683万 | +1.47% |
| 11/07 | 1,122 | 1,127 | 1,113 | 1,118 | -1.32% | 15,400 | 45億3771万 | +3.42% |
| 11/06 | 1,100 | 1,137 | 1,093 | 1,133 | +3.56% | 25,800 | 45億9859万 | +5.3% |
| 11/05 | 1,069 | 1,108 | 1,050 | 1,094 | +1.3% | 21,300 | 44億4030万 | +2.15% |
| 11/04 | 1,101 | 1,102 | 1,070 | 1,080 | -2.17% | 22,600 | 43億8348万 | +1.12% |
| 11/01 | 株式分割 1→2 |
| 10/31 | 1,119 | 1,126 | 1,078 | 1,104 | -1.6% | 28,200 | 44億8089万 | +3.66% |
| 10/30 | 1,023 | 1,122 | 1,023 | 1,122 | +6.91% | 39,600 | 22億7697万 | +5.85% |
| 10/29 | 1,066 | 1,114 | 1,042 | 1,050 | -2.91% | 29,600 | 42億5968万 | -0.33% |
| 10/28 | 1,126 | 1,134 | 1,081 | 1,081 | -4.12% | 42,800 | 43億8754万 | +3.05% |
| 10/27 | 1,142 | 1,142 | 1,125 | 1,128 | -0.31% | 30,400 | 45億7627万 | +8% |
| 10/24 | 1,140 | 1,140 | 1,118 | 1,131 | 0% | 33,600 | 45億9048万 | +8.96% |
| 10/23 | 1,127 | 1,141 | 1,117 | 1,131 | +0.35% | 35,200 | 45億9048万 | +9.49% |
| 10/22 | 1,111 | 1,138 | 1,097 | 1,127 | +2.92% | 46,400 | 45億7424万 | +8.99% |
| 10/21 | 12:00 笑美面_11月に全国5か所で相次ぎオフィスを新設 |
| 10/21 | 1,115 | 1,123 | 1,083 | 1,095 | -1.71% | 39,800 | 44億4436万 | +4.68% |
| 10/20 | 1,098 | 1,128 | 1,098 | 1,114 | +2.44% | 54,200 | 45億2148万 | +5.29% |
| 10/17 | 1,090 | 1,095 | 1,065 | 1,088 | +2.16% | 36,800 | 44億1392万 | +1.73% |
| 10/16 | 1,094 | 1,094 | 1,063 | 1,065 | -1.3% | 21,200 | 43億2057万 | -1.53% |
| 10/15 | 1,065 | 1,087 | 1,060 | 1,079 | +1.75% | 27,200 | 43億7739万 | -1.51% |
| 10/14 | 1,026 | 1,062 | 1,025 | 1,060 | +1.92% | 76,400 | 43億230万 | -4.33% |
| 10/10 | 15:30 株式分割及び定款の一部変更に関するお知らせ |
| 10/10 | 15:30 新たな事業の開始に関するお知らせ |
| 10/10 | 1,074 | 1,074 | 1,035 | 1,040 | -4.15% | 58,000 | 42億2113万 | -7.31% |
| 10/09 | 1,041 | 1,099 | 1,041 | 1,085 | +4.53% | 62,800 | 44億377万 | -4.49% |
| 10/08 | 1,043 | 1,050 | 1,035 | 1,038 | -1% | 34,000 | 42億1301万 | -9.74% |
| 10/07 | 1,076 | 1,090 | 1,028 | 1,049 | -1.69% | 67,600 | 42億5563万 | -10.08% |
| 10/02 | 15:30 笑美面「福岡オフィス」を移転 |
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。
