| 2026 |
| 03/06 | 227 | 232 | 227 | 230 | +1.77% | 19,800 | 26億7768万 | +1.77% |
| 03/05 | 222 | 226 | 222 | 226 | +2.73% | 2,800 | 26億3111万 | 0% |
| 03/04 | 225 | 229 | 216 | 220 | -1.35% | 33,900 | 25億6126万 | -2.65% |
| 03/03 | 229 | 229 | 221 | 223 | -2.19% | 21,400 | 25億9618万 | -1.33% |
| 03/02 | 229 | 230 | 227 | 228 | -0.44% | 16,500 | 26億5439万 | +0.44% |
| 02/27 | 228 | 229 | 226 | 229 | +0.88% | 12,000 | 26億6604万 | +0.88% |
| 02/26 | 226 | 228 | 225 | 227 | +0.89% | 12,200 | 26億4275万 | 0% |
| 02/25 | 225 | 227 | 225 | 225 | 0% | 8,600 | 26億1947万 | -0.88% |
| 02/24 | 225 | 227 | 225 | 225 | -0.44% | 8,100 | 26億1947万 | -0.88% |
| 02/20 | 227 | 227 | 225 | 226 | -0.44% | 6,700 | 26億3111万 | -0.88% |
| 02/19 | 223 | 227 | 223 | 227 | +1.79% | 9,400 | 26億4275万 | -0.44% |
| 02/18 | 223 | 225 | 222 | 223 | 0% | 7,300 | 25億9618万 | -2.19% |
| 02/17 | 224 | 226 | 223 | 223 | -0.89% | 5,600 | 25億9618万 | -2.19% |
| 02/16 | 227 | 227 | 224 | 225 | -0.44% | 7,800 | 26億1947万 | -1.32% |
| 02/13 | 226 | 226 | 225 | 226 | -0.44% | 5,500 | 26億3111万 | -0.88% |
| 02/12 | （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〕(連結) |
| 02/12 | （IR情報）15:30 モッズ・ヘアとECLARTの協業による新ブランドサロン「E:terne（エテルネ）大宮店」オープンに関するお知らせ |
| 02/12 | 228 | 228 | 226 | 227 | +0.44% | 10,500 | 26億4275万 | -0.44% |
| 02/10 | 227 | 230 | 221 | 226 | -0.44% | 26,300 | 26億3111万 | -0.88% |
| 02/09 | 227 | 230 | 227 | 227 | 0% | 11,200 | 26億4275万 | -0.44% |
| 02/06 | 225 | 227 | 225 | 227 | +0.89% | 4,300 | 26億4275万 | -0.44% |
| 02/05 | 228 | 229 | 225 | 225 | -0.88% | 8,200 | 26億1947万 | -0.88% |
| 02/04 | 225 | 227 | 225 | 227 | 0% | 1,900 | 26億4275万 | 0% |
| 02/03 | 225 | 227 | 225 | 227 | +0.89% | 1,300 | 26億4275万 | 0% |
| 02/02 | 229 | 229 | 225 | 225 | -0.88% | 7,300 | 26億1947万 | -0.88% |
| 01/30 | 226 | 229 | 226 | 227 | -0.44% | 2,500 | 26億4275万 | -0.44% |
| 01/29 | 226 | 230 | 226 | 228 | +0.88% | 3,800 | 26億5439万 | 0% |
| 01/28 | 230 | 230 | 226 | 226 | -1.74% | 3,600 | 26億3111万 | -0.88% |
| 01/27 | 231 | 232 | 229 | 230 | -0.43% | 9,000 | 26億7768万 | +0.88% |
| 01/26 | 232 | 232 | 231 | 231 | -0.43% | 4,800 | 26億8932万 | +1.32% |
| 01/23 | 230 | 232 | 230 | 232 | 0% | 1,600 | 27億96万 | +1.31% |
| 01/22 | 231 | 232 | 230 | 232 | +0.43% | 3,700 | 27億96万 | +1.31% |
| 01/21 | 233 | 233 | 230 | 231 | -0.86% | 4,900 | 26億8932万 | +0.43% |
| 01/20 | 231 | 234 | 231 | 233 | +0.87% | 6,500 | 27億1260万 | +1.3% |
| 01/19 | 230 | 231 | 228 | 231 | +1.32% | 7,100 | 26億8932万 | +0.43% |
| 01/16 | 229 | 231 | 227 | 228 | -0.44% | 8,300 | 26億5439万 | -0.87% |
| 01/15 | 227 | 230 | 226 | 229 | +1.33% | 7,500 | 26億6604万 | -0.43% |
| 01/14 | 224 | 226 | 223 | 226 | +1.35% | 16,900 | 26億3111万 | -1.74% |
| 01/13 | 225 | 226 | 223 | 223 | 0% | 5,400 | 25億9618万 | -3.04% |
| 01/09 | 229 | 229 | 221 | 223 | -2.62% | 19,100 | 25億9618万 | -3.04% |
| 01/08 | 230 | 231 | 229 | 229 | -0.43% | 9,100 | 26億6604万 | -0.43% |
| 01/07 | 225 | 231 | 225 | 230 | +2.22% | 8,900 | 26億7768万 | 0% |
| 01/06 | 222 | 225 | 222 | 225 | +0.9% | 6,200 | 26億1947万 | -2.17% |
| 01/05 | 222 | 223 | 221 | 223 | +1.36% | 6,900 | 25億9618万 | -3.46% |
| 2025 |
| 12/30 | 220 | 221 | 219 | 220 | 0% | 6,300 | 25億6126万 | -4.76% |
| 12/29 | 217 | 220 | 217 | 220 | +0.92% | 8,800 | 25億6126万 | -4.76% |
| 12/26 | 225 | 226 | 210 | 218 | -3.11% | 56,600 | 25億3797万 | -5.63% |
| 12/25 | 224 | 226 | 221 | 225 | -3.43% | 64,500 | 26億1947万 | -3.02% |
| 12/24 | 235 | 235 | 232 | 233 | -0.85% | 2,900 | 27億1260万 | +0.43% |
| 12/23 | 231 | 236 | 230 | 235 | +1.73% | 5,100 | 27億3589万 | +1.73% |
| 12/22 | 233 | 233 | 230 | 231 | -1.28% | 6,200 | 26億8932万 | 0% |
| 12/19 | 234 | 235 | 233 | 234 | +0.43% | 5,100 | 27億2425万 | +1.74% |
| 12/18 | 237 | 237 | 233 | 233 | -1.69% | 3,100 | 27億1260万 | +1.3% |
| 12/17 | 238 | 238 | 237 | 237 | -1.25% | 2,200 | 27億5917万 | +3.49% |
| 12/16 | 242 | 242 | 236 | 240 | -0.83% | 8,500 | 27億9410万 | +4.8% |
| 12/15 | 242 | 246 | 240 | 242 | -1.22% | 63,900 | 28億1738万 | +6.14% |
| 12/12 | 239 | 245 | 232 | 245 | +2.51% | 16,200 | 28億5231万 | +7.93% |
| 12/11 | 228 | 245 | 228 | 239 | +3.91% | 18,400 | 27億8246万 | +5.75% |
| 12/10 | 239 | 239 | 230 | 230 | -0.43% | 22,200 | 26億7768万 | +2.22% |
| 12/09 | 228 | 231 | 226 | 231 | 0% | 5,200 | 26億8932万 | +2.67% |
| 12/08 | 234 | 238 | 227 | 231 | +2.21% | 30,100 | 26億8932万 | +2.67% |
| 12/05 | 224 | 226 | 222 | 226 | 0% | 9,400 | 26億3111万 | +0.89% |
| 12/04 | 225 | 226 | 223 | 226 | +0.44% | 5,200 | 26億3111万 | +0.89% |
| 12/03 | 223 | 227 | 223 | 225 | +0.9% | 5,000 | 26億1947万 | +0.45% |
| 12/02 | 225 | 228 | 221 | 223 | -4.29% | 21,400 | 25億9618万 | 0% |
| 12/01 | 232 | 233 | 230 | 233 | +0.43% | 9,100 | 27億1260万 | +4.48% |
| 11/28 | 233 | 233 | 227 | 232 | +0.43% | 9,800 | 27億96万 | +4.5% |
| 11/27 | 233 | 233 | 229 | 231 | +1.32% | 8,000 | 26億8932万 | +4.05% |
| 11/26 | 227 | 232 | 227 | 228 | +0.44% | 7,900 | 26億5439万 | +2.7% |
| 11/25 | （IR情報）15:00 株式会社ECLARTと当社連結子会社の株式会社エム・エイチ・プリュスとの業務提携契約締結のお知らせ |
| 11/25 | 229 | 232 | 225 | 227 | +0.44% | 37,200 | 26億4275万 | +2.71% |
| 11/21 | 225 | 226 | 224 | 226 | +0.44% | 7,900 | 26億3111万 | +2.26% |
| 11/20 | 219 | 227 | 216 | 225 | 0% | 51,300 | 26億1947万 | +1.81% |
| 11/19 | 220 | 226 | 220 | 225 | +0.9% | 10,200 | 26億1947万 | +1.81% |
| 11/18 | 222 | 225 | 220 | 223 | +0.45% | 23,700 | 25億9618万 | +1.36% |
| 11/17 | 219 | 226 | 219 | 222 | +1.37% | 12,400 | 25億8454万 | +0.91% |
| 11/14 | 222 | 222 | 219 | 219 | -1.35% | 3,700 | 25億4961万 | -0.45% |
| 11/13 | （IR情報）15:30 2026年6月期第1四半期決算短信〔日本基準〕(連結) |
| 11/13 | 222 | 225 | 220 | 222 | 0% | 8,500 | 25億8454万 | +0.91% |
| 11/12 | 221 | 222 | 221 | 222 | +0.45% | 2,600 | 25億8454万 | +0.91% |
| 11/11 | 221 | 222 | 221 | 221 | -0.45% | 2,100 | 25億7290万 | +0.45% |
| 11/10 | 221 | 223 | 221 | 222 | 0% | 4,000 | 25億8454万 | +0.91% |
| 11/07 | 220 | 222 | 220 | 222 | +0.45% | 1,800 | 25億8454万 | +0.91% |
| 11/06 | 221 | 221 | 220 | 221 | 0% | 2,000 | 25億7290万 | +0.45% |
| 11/05 | 222 | 222 | 221 | 221 | -0.9% | 6,300 | 25億7290万 | +0.45% |
| 11/04 | 225 | 225 | 223 | 223 | -0.89% | 16,100 | 25億9618万 | +1.36% |
| 10/31 | 215 | 227 | 215 | 225 | +4.65% | 32,500 | 26億1947万 | +2.27% |
| 10/30 | 216 | 218 | 215 | 215 | -0.92% | 4,200 | 25億305万 | -2.27% |
| 10/29 | 217 | 218 | 217 | 217 | -0.46% | 3,300 | 25億2633万 | -1.36% |
| 10/28 | 218 | 219 | 217 | 218 | 0% | 5,900 | 25億3797万 | -0.91% |
| 10/27 | 218 | 219 | 218 | 218 | 0% | 3,600 | 25億3797万 | -0.91% |
| 10/24 | 218 | 219 | 218 | 218 | -0.46% | 5,100 | 25億3797万 | -0.91% |
| 10/23 | 220 | 221 | 219 | 219 | -0.45% | 8,600 | 25億4961万 | -0.45% |
| 10/22 | 220 | 221 | 220 | 220 | -0.45% | 4,100 | 25億6126万 | +0.46% |
| 10/21 | 220 | 221 | 220 | 221 | +0.45% | 1,400 | 25億7290万 | +0.91% |
| 10/20 | 220 | 221 | 220 | 220 | 0% | 5,900 | 25億6126万 | +0.46% |
| 10/17 | 221 | 222 | 220 | 220 | -0.9% | 7,900 | 25億6126万 | +0.46% |
| 10/16 | 221 | 222 | 221 | 222 | +0.45% | 2,300 | 25億8454万 | +1.83% |
| 10/15 | 219 | 223 | 219 | 221 | +0.91% | 6,900 | 25億7290万 | +1.38% |
| 10/14 | 218 | 219 | 216 | 219 | 0% | 16,200 | 25億4961万 | +0.46% |
| 10/10 | 219 | 220 | 219 | 219 | -0.9% | 2,800 | 25億4961万 | +0.92% |
| 10/09 | 219 | 223 | 218 | 221 | +0.91% | 9,900 | 25億7290万 | +1.84% |
| 10/08 | 220 | 220 | 219 | 219 | -0.9% | 3,200 | 25億4961万 | +0.92% |
| 10/07 | 222 | 222 | 220 | 221 | -0.45% | 4,500 | 25億7290万 | +2.31% |
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。
