日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/30	1,185	1,191	1,123	1,133	-4.06%	81,300	-	-13.45%
10/29	1,166	1,187	1,150	1,181	+1.37%	81,200	-	-10.94%
10/28	1,239	1,240	1,160	1,165	-5.05%	149,300	-	-12.6%
10/27	1,194	1,240	1,194	1,227	+2.25%	51,600	-	-8.98%
10/26	1,176	1,210	1,174	1,200	+1.87%	57,000	-	-12.85%
10/23	1,160	1,180	1,141	1,178	-0.67%	117,700	-	-
10/22	1,230	1,266	1,179	1,186	-3.26%	109,900	-	-
10/21	1,202	1,237	1,202	1,226	+1.41%	59,600	-	-
10/20	1,236	1,259	1,196	1,209	-2.03%	117,300	-	-
10/19	1,151	1,236	1,150	1,234	+2.75%	104,100	-	-
10/16	1,219	1,232	1,192	1,201	-1.48%	142,800	-	-
10/15	1,267	1,270	1,179	1,219	-4.99%	436,700	-	-
10/14	1,300	1,327	1,271	1,283	-1.46%	206,700	-	-
10/13	1,365	1,365	1,294	1,302	-3.48%	173,300	-	-
10/09	1,286	1,358	1,282	1,349	+3.13%	269,700	-	-
10/08	1,310	1,364	1,280	1,308	-1.73%	336,400	-	-
10/07	1,340	1,354	1,252	1,331	-1.77%	569,700	-	-
10/06	1,390	1,408	1,350	1,355	-3.21%	401,100	-	-
10/05	1,460	1,491	1,396	1,400	-4.11%	511,700	-	-
10/02	1,450	1,529	1,390	1,460	+1.6%	1,277,500	-	-
10/01	1,495	1,509	1,408	1,437	-5.77%	1,370,600	-	-
09/30	1,576	1,936	1,485	1,525	-0.72%	10,821,500	-	-
09/29	1,578	1,729	1,500	1,536	-5.07%	3,566,000	-	-
09/28	1,482	1,744	1,440	1,618	+11.28%	10,109,200	-	-
09/25	1,514	1,650	1,435	1,454	-6.44%	3,100,900	-	-
09/24	1,373	1,660	1,316	1,554	+14.26%	7,732,100	-	-
09/18	1,514	1,589	1,360	1,360	-12.48%	2,538,500	-	-
09/17	1,834	1,887	1,554	1,554	-20.47%	11,352,700	-	-
09/16	1,554	1,954	1,544	1,954	0%	9,357,700	-	-
09/16	8:00 東京証券取引所グロース市場への上場に伴う当社決算情報等のお知らせ
09/16	8:00 事業計画及び成長可能性に関する事項

オーディオストック（621A）のIR情報・決算資料

2026/09/16～2026/10/30