| 2024 |
| 04/17 | 831 | 836 | 801 | 811 | -4.14% | 25,800 | 41億9124万 | -6.78% |
| 04/16 | 900 | 915 | 824 | 846 | -0.59% | 112,400 | 43億7212万 | -3.2% |
| 04/15 | （IR情報）15:30 2024年3月期通期の業績予想の修正に関するお知らせ |
| 04/15 | 884 | 884 | 840 | 851 | -3.84% | 13,000 | 43億9796万 | -2.96% |
| 04/12 | 857 | 899 | 857 | 885 | +2.79% | 16,000 | 45億7368万 | +0.57% |
| 04/11 | 869 | 878 | 843 | 861 | -0.92% | 13,000 | 44億4964万 | -2.49% |
| 04/10 | 829 | 888 | 829 | 869 | +4.83% | 27,300 | 44億9099万 | -2.14% |
| 04/09 | 844 | 845 | 825 | 829 | -0.48% | 10,100 | 42億8427万 | -7.06% |
| 04/08 | 826 | 846 | 826 | 833 | +0.85% | 8,800 | 43億494万 | -7.13% |
| 04/05 | 818 | 839 | 811 | 826 | -0.12% | 19,800 | 42億6876万 | -8.43% |
| 04/04 | 846 | 850 | 827 | 827 | -1.55% | 14,500 | 42億7393万 | -8.92% |
| 04/03 | 831 | 853 | 819 | 840 | -1.64% | 16,100 | 43億4112万 | -8.2% |
| 04/02 | 874 | 877 | 850 | 854 | -2.73% | 20,500 | 44億1347万 | -7.27% |
| 04/01 | 905 | 916 | 867 | 878 | -2.01% | 13,500 | 45億3750万 | -5.08% |
| 03/29 | 881 | 900 | 881 | 896 | +1.59% | 10,500 | 46億3052万 | -3.24% |
| 03/28 | 900 | 916 | 882 | 882 | +1.73% | 25,400 | 45億5817万 | -4.85% |
| 03/27 | 896 | 896 | 853 | 867 | -3.24% | 20,100 | 44億8065万 | -6.67% |
| 03/26 | 900 | 906 | 879 | 896 | -1.32% | 19,600 | 46億3052万 | -3.86% |
| 03/25 | 900 | 930 | 887 | 908 | +0.78% | 17,500 | 46億9254万 | -2.68% |
| 03/22 | 900 | 904 | 886 | 901 | +0.33% | 10,300 | 46億5636万 | -3.22% |
| 03/21 | 900 | 909 | 885 | 898 | 0% | 17,500 | 46億4086万 | -3.34% |
| 03/19 | 896 | 902 | 886 | 898 | +0.22% | 9,400 | 46億4086万 | -3.34% |
| 03/18 | 882 | 899 | 871 | 896 | +1.01% | 26,000 | 46億3052万 | -3.45% |
| 03/15 | 885 | 887 | 872 | 887 | -0.34% | 9,600 | 45億8401万 | -4.42% |
| 03/14 | （IR情報）15:30 キャラクター×お酒「からもるのお酒」コラボ第二弾 紲星あかりコラボ日本酒＆ぐい呑み販売！ |
| 03/14 | 902 | 910 | 890 | 890 | -2.2% | 15,500 | 45億9952万 | -4.2% |
| 03/13 | 937 | 937 | 906 | 910 | -2.15% | 13,300 | 47億288万 | -2.05% |
| 03/12 | 902 | 930 | 891 | 930 | +1.64% | 21,600 | 48億624万 | 0% |
| 03/11 | 916 | 936 | 900 | 915 | -1.29% | 22,500 | 47億2872万 | -1.08% |
| 03/08 | 962 | 970 | 927 | 927 | -3.54% | 33,600 | 47億9073万 | +0.65% |
| 03/07 | 995 | 996 | 960 | 961 | -1.23% | 50,500 | 49億6644万 | +5.03% |
| 03/06 | 960 | 988 | 951 | 973 | -0.71% | 33,100 | 50億2846万 | +7.04% |
| 03/05 | 954 | 980 | 935 | 980 | +3.59% | 42,500 | 50億6464万 | +8.65% |
| 03/04 | 963 | 986 | 946 | 946 | -1.97% | 58,300 | 48億8892万 | +5.7% |
| 03/01 | 1,000 | 1,046 | 965 | 965 | -0.62% | 83,900 | 49億8712万 | +8.55% |
| 02/29 | （IR情報）15:30 音声合成AITalk、iFLYTEKが提供する「AIデバイス」の 日本語音声として採用 |
| 02/29 | 985 | 989 | 956 | 971 | -3.09% | 56,500 | 50億1812万 | +9.97% |
| 02/28 | 997 | 1,017 | 990 | 1,002 | +1.31% | 71,400 | 51億7833万 | +14.38% |
| 02/27 | 975 | 998 | 965 | 989 | +3.78% | 137,500 | 51億1115万 | +13.81% |
| 02/26 | 907 | 969 | 906 | 953 | +4.96% | 53,900 | 49億2510万 | +10.56% |
| 02/22 | 906 | 934 | 903 | 908 | -0.66% | 54,100 | 46億9254万 | +6.07% |
| 02/21 | 935 | 935 | 914 | 914 | -2.97% | 31,400 | 47億2355万 | +7.28% |
| 02/20 | 958 | 958 | 926 | 942 | -0.74% | 63,500 | 48億6825万 | +11.22% |
| 02/19 | 922 | 954 | 906 | 949 | +3.83% | 76,100 | 49億443万 | +12.71% |
| 02/16 | 850 | 921 | 850 | 914 | +8.17% | 101,800 | 47億2355万 | +9.2% |
| 02/15 | （IR情報）15:30 エーアイ、セレンス社（Cerence Inc.）が提供する 超小型音声認識エンジン・オーディオ信号処理技術の提供開始のお知らせ |
| 02/15 | 865 | 867 | 841 | 845 | -2.76% | 27,300 | 43億6696万 | +1.32% |
| 02/14 | 885 | 885 | 861 | 869 | -2.25% | 42,200 | 44億9099万 | +4.57% |
| 02/13 | 880 | 901 | 880 | 889 | +1.14% | 32,900 | 45億9435万 | +7.5% |
| 02/09 | （IR情報）12:00 『琴葉 茜・葵 10th Anniversary Book』制作決定のお知らせ |
| 02/09 | 898 | 906 | 879 | 879 | -2.22% | 43,900 | 45億4267万 | +7.06% |
| 02/09 | （空売り報告）モルガン・スタンレーMUFG証券 22,600株（0.43%）-0.12%義務消失 |
| 02/08 | 894 | 925 | 890 | 899 | -1.1% | 87,000 | 46億4603万 | +10.17% |
| 02/08 | （空売り報告）モルガン・スタンレーMUFG証券 28,600株（0.55%）再IN |
| 02/07 | 901 | 988 | 897 | 909 | +2.6% | 313,800 | 46億9771万 | +12.36% |
| 02/07 | （空売り報告）モルガン・スタンレーMUFG証券 24,700株（0.47%）-0.06%義務消失 |
| 02/06 | 936 | 941 | 886 | 886 | -4.73% | 198,100 | 45億7884万 | +10.34% |
| 02/05 | （IR情報）15:30 2024年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/05 | 825 | 940 | 821 | 930 | +15.38% | 393,200 | 48億624万 | +16.69% |
| 02/02 | 822 | 822 | 795 | 806 | -1.23% | 39,600 | 41億6540万 | +2.28% |
| 02/01 | 842 | 846 | 806 | 816 | +3.82% | 137,200 | 42億1708万 | +4.08% |
| 02/01 | （空売り報告）モルガン・スタンレーMUFG証券 27,600株（0.53%）再IN |
| 01/31 | （IR情報）15:30 2024年3月期通期の業績予想の修正に関するお知らせ |
| 01/31 | 803 | 803 | 774 | 786 | -1.87% | 16,000 | 40億6204万 | +0.77% |
| 01/30 | 794 | 803 | 792 | 801 | 0% | 5,600 | 41億3956万 | +2.96% |
| 01/29 | 796 | 804 | 796 | 801 | +0.63% | 6,600 | 41億3956万 | +3.09% |
| 01/26 | 800 | 810 | 793 | 796 | -1.61% | 14,900 | 41億1372万 | +2.58% |
| 01/25 | 806 | 810 | 796 | 809 | -0.74% | 20,500 | 41億8091万 | +4.25% |
| 01/24 | （IR情報）17:00 特別利益(投資有価証券売却益)の発生に関するお知らせ |
| 01/24 | 805 | 818 | 805 | 815 | +1.24% | 6,300 | 42億1192万 | +5.03% |
| 01/23 | 830 | 830 | 801 | 805 | -2.54% | 17,600 | 41億6024万 | +4.01% |
| 01/22 | 802 | 826 | 802 | 826 | +2.61% | 23,200 | 42億6876万 | +6.86% |
| 01/19 | 810 | 824 | 802 | 805 | +0.5% | 26,900 | 41億6024万 | +4.41% |
| 01/18 | 808 | 817 | 798 | 801 | 0% | 18,100 | 41億3956万 | +3.76% |
| 01/17 | 825 | 849 | 795 | 801 | -0.12% | 66,800 | 41億3956万 | +3.76% |
| 01/16 | （IR情報）16:00 株式会社エーアイと株式会社フュートレックの経営統合に関する基本合意書締結のお知らせ |
| 01/16 | 816 | 821 | 802 | 802 | -1.72% | 20,600 | 41億4473万 | +3.75% |
| 01/15 | 826 | 833 | 802 | 816 | -1.21% | 31,000 | 42億1708万 | +5.29% |
| 01/12 | 825 | 833 | 785 | 826 | +0.12% | 79,400 | 42億6876万 | +6.31% |
| 01/11 | 817 | 852 | 795 | 825 | +5.63% | 180,100 | 42億6360万 | +5.91% |
| 01/10 | 796 | 828 | 774 | 781 | +1.96% | 105,000 | 40億3620万 | -0.13% |
| 01/09 | 747 | 766 | 738 | 766 | +4.64% | 15,000 | 39億5868万 | -2.67% |
| 01/05 | 743 | 745 | 730 | 732 | -2.4% | 13,700 | 37億8297万 | -7.58% |
| 01/04 | 734 | 760 | 717 | 750 | +1.21% | 22,000 | 38億7600万 | -6.13% |
| 2023 |
| 12/29 | 745 | 749 | 736 | 741 | -1.59% | 11,900 | 38億2948万 | -8.06% |
| 12/28 | 713 | 757 | 713 | 753 | +4.15% | 35,800 | 38億9150万 | -7.38% |
| 12/27 | 704 | 729 | 701 | 723 | +1.4% | 50,100 | 37億3646万 | -11.83% |
| 12/26 | 717 | 723 | 709 | 713 | -0.28% | 30,500 | 36億8478万 | -13.89% |
| 12/25 | 718 | 726 | 710 | 715 | -0.83% | 23,600 | 36億9512万 | -14.47% |
| 12/22 | 723 | 739 | 716 | 721 | -1.77% | 45,800 | 37億2612万 | -14.47% |
| 12/21 | 732 | 751 | 723 | 734 | -3.67% | 86,500 | 37億9331万 | -13.55% |
| 12/20 | 797 | 797 | 762 | 762 | -3.67% | 29,700 | 39億3801万 | -10.88% |
| 12/19 | 786 | 806 | 781 | 791 | +0.51% | 27,000 | 40億8788万 | -7.92% |
| 12/18 | 810 | 810 | 783 | 787 | -1.75% | 13,700 | 40億6721万 | -8.7% |
| 12/15 | 771 | 808 | 763 | 801 | +4.57% | 48,400 | 41億3956万 | -7.4% |
| 12/14 | 786 | 798 | 761 | 766 | -2.54% | 32,000 | 39億5868万 | -11.85% |
| 12/13 | 788 | 799 | 768 | 786 | -0.25% | 28,800 | 40億6204万 | -9.97% |
| 12/12 | 825 | 825 | 783 | 788 | -3.9% | 29,200 | 40億7238万 | -10.25% |
| 12/11 | 809 | 826 | 803 | 820 | +1.11% | 20,000 | 42億3776万 | -7.13% |
| 12/08 | 817 | 825 | 803 | 811 | -1.82% | 26,500 | 41億9124万 | -8.36% |
| 12/07 | 837 | 844 | 813 | 826 | -2.02% | 22,700 | 42億6876万 | -6.77% |
| 12/06 | 866 | 873 | 843 | 843 | -2.66% | 18,500 | 43億5662万 | -4.85% |
| 12/05 | 874 | 884 | 866 | 866 | -2.15% | 17,000 | 44億7548万 | -2.15% |
| 12/04 | 888 | 890 | 856 | 885 | -0.34% | 14,100 | 45億7368万 | +0.11% |
| 12/01 | 903 | 912 | 886 | 888 | -1.66% | 14,600 | 45億8918万 | +0.68% |
| 11/30 | 896 | 911 | 891 | 903 | +0.22% | 10,300 | 46億6670万 | +2.5% |
| 11/29 | 917 | 924 | 901 | 901 | -0.99% | 13,000 | 46億5636万 | +2.39% |
| 11/28 | 907 | 918 | 892 | 910 | +0.22% | 13,700 | 47億288万 | +3.53% |
| 11/27 | 928 | 941 | 891 | 908 | -2.26% | 19,100 | 46億9254万 | +3.42% |
| 11/24 | 940 | 950 | 925 | 929 | -0.64% | 17,900 | 48億107万 | +5.93% |
| 11/22 | 912 | 941 | 908 | 935 | +2.07% | 25,600 | 48億3208万 | +6.74% |
| 11/21 | （IR情報）17:00 「音街ウナ」がからもるくじに登場！ スイーツモチーフの描き下ろしイラスト商品がラインナップ |
| 11/21 | 921 | 929 | 901 | 916 | -0.11% | 9,700 | 47億3388万 | +4.81% |
| 11/20 | 868 | 917 | 868 | 917 | +5.04% | 27,100 | 47億3905万 | +5.04% |
| 11/17 | （IR情報）15:30 琴葉姉妹10周年記念ライブKotonoHarmony2024開催に向けクラウドファンディグ開始！ |
| 11/17 | （空売り報告）モルガン・スタンレーMUFG証券 23,600株（0.45%）-0.14%義務消失 |
| 11/13 | （IR情報）15:30 キャラクター× お酒「からもるのお酒」サービス開始 第一弾コラボは結月ゆかり！ |
