| 2024 |
| 04/22 | 214 | 216 | 214 | 215 | +0.47% | 11,700 | 24億7080万 | +2.38% |
| 04/19 | 216 | 217 | 214 | 214 | -0.47% | 18,200 | 24億5930万 | +1.9% |
| 04/18 | 214 | 217 | 212 | 215 | -0.46% | 12,900 | 24億7080万 | +2.87% |
| 04/17 | 210 | 220 | 210 | 216 | +2.37% | 57,900 | 24億8229万 | +3.35% |
| 04/16 | 214 | 214 | 211 | 211 | -0.47% | 6,700 | 24億2483万 | +1.44% |
| 04/15 | 212 | 212 | 210 | 212 | +0.47% | 14,800 | 24億3632万 | +2.42% |
| 04/12 | 214 | 215 | 211 | 211 | -0.94% | 17,500 | 24億2483万 | +1.93% |
| 04/11 | 212 | 213 | 212 | 213 | +0.47% | 2,600 | 24億4781万 | +3.4% |
| 04/10 | 212 | 212 | 211 | 212 | 0% | 11,500 | 24億3632万 | +2.91% |
| 04/09 | 213 | 213 | 210 | 212 | +0.47% | 11,100 | 24億3632万 | +2.91% |
| 04/08 | 215 | 215 | 211 | 211 | -0.94% | 17,700 | 24億2483万 | +2.93% |
| 04/05 | 212 | 214 | 211 | 213 | +0.47% | 10,100 | 24億4781万 | +3.9% |
| 04/04 | 214 | 215 | 211 | 212 | 0% | 32,300 | 24億3632万 | +3.92% |
| 04/03 | 210 | 215 | 210 | 212 | +0.95% | 38,300 | 24億3632万 | +3.92% |
| 04/02 | 214 | 214 | 210 | 210 | -1.87% | 12,300 | 24億1334万 | +3.45% |
| 04/01 | 214 | 215 | 212 | 214 | +0.94% | 27,900 | 24億5930万 | +5.42% |
| 03/29 | （IR情報）15:00 非上場の親会社等の決算に関するお知らせ |
| 03/29 | 209 | 215 | 209 | 212 | +1.92% | 35,000 | 24億3632万 | +4.95% |
| 03/28 | 208 | 209 | 207 | 208 | +0.48% | 20,500 | 23億9035万 | +2.97% |
| 03/27 | 208 | 209 | 206 | 207 | +0.49% | 13,400 | 23億7886万 | +2.48% |
| 03/26 | 206 | 208 | 206 | 206 | +0.49% | 11,000 | 23億6737万 | +2.49% |
| 03/25 | 209 | 209 | 204 | 205 | +0.49% | 16,800 | 23億5588万 | +1.99% |
| 03/22 | 205 | 207 | 203 | 204 | -0.97% | 18,100 | 23億4438万 | +1.49% |
| 03/21 | 204 | 206 | 204 | 206 | +0.98% | 15,700 | 23億6737万 | +2.49% |
| 03/19 | 210 | 220 | 202 | 204 | +0.49% | 144,000 | 23億4438万 | +1.49% |
| 03/18 | 201 | 213 | 200 | 203 | +1.5% | 124,900 | 23億3289万 | +1% |
| 03/15 | 200 | 201 | 199 | 200 | -0.5% | 6,700 | 22億9842万 | -0.5% |
| 03/14 | 200 | 201 | 198 | 201 | +0.5% | 8,900 | 23億991万 | 0% |
| 03/13 | 199 | 200 | 198 | 200 | +1.01% | 7,000 | 22億9842万 | -0.5% |
| 03/12 | 199 | 200 | 198 | 198 | -1% | 39,400 | 22億7543万 | -1.49% |
| 03/11 | 199 | 201 | 198 | 200 | +1.01% | 39,300 | 22億9842万 | -0.5% |
| 03/08 | 199 | 201 | 198 | 198 | -0.5% | 36,100 | 22億7543万 | -1.49% |
| 03/07 | 202 | 203 | 199 | 199 | -1.49% | 38,100 | 22億8692万 | -1% |
| 03/06 | 202 | 203 | 200 | 202 | 0% | 5,600 | 23億2140万 | +0.5% |
| 03/05 | 202 | 202 | 200 | 202 | 0% | 9,900 | 23億2140万 | +0.5% |
| 03/04 | 200 | 202 | 199 | 202 | +1% | 25,500 | 23億2140万 | +0.5% |
| 03/01 | 200 | 203 | 200 | 200 | 0% | 16,200 | 22億9842万 | -0.99% |
| 02/29 | 200 | 202 | 198 | 200 | -0.5% | 18,900 | 22億9842万 | -0.99% |
| 02/28 | 201 | 201 | 199 | 201 | 0% | 11,400 | 23億991万 | -0.5% |
| 02/27 | 202 | 202 | 198 | 201 | 0% | 18,500 | 23億991万 | -0.5% |
| 02/26 | 199 | 201 | 198 | 201 | +1.01% | 11,400 | 23億991万 | -0.5% |
| 02/22 | 200 | 200 | 199 | 199 | -0.5% | 13,700 | 22億8692万 | -1% |
| 02/21 | 199 | 202 | 199 | 200 | +0.5% | 23,700 | 22億9842万 | -0.5% |
| 02/20 | 199 | 200 | 199 | 199 | 0% | 13,800 | 22億8692万 | -1.49% |
| 02/19 | 200 | 200 | 198 | 199 | -0.5% | 41,100 | 22億8692万 | -1.49% |
| 02/16 | 200 | 202 | 200 | 200 | 0% | 35,600 | 22億9842万 | -0.99% |
| 02/15 | 201 | 202 | 200 | 200 | 0% | 13,000 | 22億9842万 | -0.99% |
| 02/14 | 203 | 204 | 200 | 200 | -2.44% | 46,000 | 22億9842万 | -0.99% |
| 02/13 | （IR情報）15:00 2024年6月期第2四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:00 当社連結子会社の株式会社ライトスタッフによる理美容業界向け請求書サービス「請求書クラウドfor Beauty」の提供開始に関するお知らせ |
| 02/13 | 206 | 206 | 202 | 205 | -0.49% | 18,800 | 23億5588万 | +1.49% |
| 02/09 | 204 | 206 | 201 | 206 | +1.98% | 19,100 | 23億6737万 | +1.98% |
| 02/08 | （IR情報）18:00 （変更）「当社連結子会社の株式会社ライトスタッフによる理美容業界向け専用メニューの電気料金プラン提供開始に関するお知らせ」の一部変更に関するお知らせ |
| 02/08 | 202 | 204 | 202 | 202 | 0% | 7,400 | 23億2140万 | +0.5% |
| 02/07 | 202 | 207 | 202 | 202 | -0.98% | 19,900 | 23億2140万 | +0.5% |
| 02/06 | 200 | 205 | 200 | 204 | +1.49% | 20,100 | 23億4438万 | +1.49% |
| 02/05 | 201 | 202 | 201 | 201 | 0% | 6,200 | 23億991万 | 0% |
| 02/02 | 201 | 202 | 200 | 201 | +0.5% | 6,100 | 23億991万 | 0% |
| 02/01 | 202 | 202 | 200 | 200 | -0.5% | 11,500 | 22億9842万 | -0.5% |
| 01/31 | 203 | 203 | 200 | 201 | -0.99% | 47,000 | 23億991万 | 0% |
| 01/30 | 205 | 206 | 202 | 203 | 0% | 14,900 | 23億3289万 | +1% |
| 01/29 | 207 | 207 | 202 | 203 | -0.49% | 56,600 | 23億3289万 | +1.5% |
| 01/26 | 204 | 214 | 204 | 204 | -0.97% | 79,300 | 23億4438万 | +2% |
| 01/25 | 205 | 207 | 203 | 206 | +1.48% | 48,100 | 23億6737万 | +3% |
| 01/24 | 202 | 224 | 200 | 203 | +1.5% | 376,000 | 23億3289万 | +1.5% |
| 01/23 | 202 | 202 | 200 | 200 | 0% | 8,100 | 22億9842万 | -0.5% |
| 01/22 | 201 | 202 | 200 | 200 | 0% | 10,400 | 22億9842万 | -1.48% |
| 01/19 | 201 | 201 | 199 | 200 | +0.5% | 19,200 | 22億9842万 | -1.96% |
| 01/18 | 201 | 202 | 199 | 199 | 0% | 14,400 | 22億8692万 | -1.97% |
| 01/17 | 204 | 204 | 199 | 199 | -1.49% | 43,000 | 22億8692万 | -1.97% |
| 01/16 | 204 | 204 | 201 | 202 | -0.98% | 43,200 | 23億2140万 | -0.49% |
| 01/15 | 202 | 204 | 200 | 204 | +0.99% | 29,800 | 23億4438万 | +0.99% |
| 01/12 | 201 | 204 | 200 | 202 | +0.5% | 20,300 | 23億2140万 | 0% |
| 01/11 | 201 | 209 | 199 | 201 | +1.01% | 59,700 | 23億991万 | -0.5% |
| 01/10 | 202 | 202 | 199 | 199 | -1% | 39,700 | 22億8692万 | -1.49% |
| 01/09 | 203 | 205 | 201 | 201 | +0.5% | 28,600 | 23億991万 | -0.5% |
| 01/05 | 202 | 207 | 200 | 200 | 0% | 56,100 | 22億9842万 | -0.5% |
| 01/04 | 197 | 203 | 197 | 200 | +1.01% | 45,700 | 22億9842万 | -0.5% |
| 2023 |
| 12/29 | 199 | 205 | 197 | 198 | -1% | 63,500 | 22億7543万 | -1.98% |
| 12/28 | 196 | 206 | 195 | 200 | +0.5% | 89,500 | 22億9842万 | -0.5% |
| 12/27 | 205 | 211 | 199 | 199 | -3.86% | 197,800 | 22億8692万 | -1% |
| 12/26 | 208 | 240 | 202 | 207 | +3.5% | 2,016,900 | 23億7886万 | +2.99% |
| 12/25 | 192 | 235 | 190 | 200 | +3.63% | 1,312,100 | 22億9842万 | 0% |
| 12/22 | 194 | 196 | 193 | 193 | -1.03% | 41,800 | 22億1797万 | -3.5% |
| 12/21 | 199 | 199 | 195 | 195 | -1.02% | 52,200 | 22億4095万 | -2.5% |
| 12/20 | 197 | 200 | 196 | 197 | -1.5% | 79,600 | 22億6394万 | -1.01% |
| 12/19 | 203 | 209 | 199 | 200 | -0.5% | 97,500 | 22億9842万 | +0.5% |
| 12/18 | 209 | 209 | 201 | 201 | -3.83% | 137,600 | 23億991万 | +1.01% |
| 12/15 | 220 | 238 | 202 | 209 | -5.43% | 572,100 | 24億184万 | +5.03% |
| 12/14 | 258 | 259 | 217 | 221 | -11.95% | 1,980,200 | 25億3975万 | +11.62% |
| 12/13 | 219 | 300 | 205 | 251 | +14.09% | 7,364,600 | 28億8451万 | +27.41% |
| 12/12 | 227 | 238 | 218 | 220 | +17.02% | 750,600 | 25億2826万 | +12.82% |
| 12/11 | 190 | 191 | 188 | 188 | -1.05% | 13,000 | 21億6051万 | -3.09% |
| 12/08 | 190 | 193 | 188 | 190 | -1.04% | 9,700 | 21億8349万 | -2.06% |
| 12/07 | 192 | 194 | 190 | 192 | 0% | 23,500 | 22億648万 | -1.03% |
| 12/06 | 192 | 195 | 191 | 192 | -1.54% | 8,600 | 22億648万 | -1.03% |
| 12/05 | 196 | 197 | 193 | 195 | 0% | 4,900 | 22億4095万 | +0.52% |
| 12/04 | 197 | 197 | 193 | 195 | -1.02% | 5,300 | 22億4095万 | +0.52% |
| 12/01 | 197 | 199 | 191 | 197 | 0% | 26,200 | 22億6394万 | +2.07% |
| 11/30 | 196 | 198 | 195 | 197 | -1.5% | 10,300 | 22億6394万 | +2.07% |
| 11/29 | 198 | 202 | 198 | 200 | +0.5% | 41,000 | 22億9842万 | +3.63% |
| 11/28 | 202 | 203 | 199 | 199 | -1.49% | 20,900 | 22億8692万 | +3.11% |
| 11/27 | 197 | 203 | 193 | 202 | +3.59% | 61,400 | 23億2140万 | +5.21% |
| 11/24 | 190 | 199 | 188 | 195 | +1.56% | 58,000 | 22億4095万 | +1.56% |
