| 2024 |
| 09/25 | 1,369 | 1,378 | 1,342 | 1,357 | -1.02% | 1,084,900 | 2225億4827万 | +5.03% |
| 09/24 | 1,370 | 1,375 | 1,345 | 1,371 | +1.26% | 1,386,300 | 2248億4427万 | +6.78% |
| 09/20 | 1,373 | 1,392 | 1,343 | 1,354 | +0.07% | 2,005,300 | 2220億5627万 | +6.2% |
| 09/19 | 1,353 | 1,364 | 1,337 | 1,353 | +2.04% | 1,221,200 | 2218億9227万 | +6.87% |
| 09/18 | 1,328 | 1,360 | 1,311 | 1,326 | +0.76% | 1,296,500 | 2174億6426万 | +5.49% |
| 09/17 | 1,300 | 1,326 | 1,285 | 1,316 | +1.78% | 1,159,500 | 2158億2426万 | +5.45% |
| 09/13 | 1,320 | 1,320 | 1,291 | 1,293 | -2.12% | 968,300 | 2120億5225万 | +4.44% |
| 09/12 | 1,305 | 1,344 | 1,305 | 1,321 | +3.28% | 1,383,300 | 2166億4426万 | +7.49% |
| 09/11 | 1,314 | 1,320 | 1,272 | 1,279 | -2.29% | 1,273,600 | 2097億5625万 | +5.09% |
| 09/10 | 1,295 | 1,340 | 1,290 | 1,309 | +1.95% | 2,221,100 | 2146億7626万 | +8.36% |
| 09/09 | 1,246 | 1,294 | 1,245 | 1,284 | +0.31% | 1,673,200 | 2105億7625万 | +7.81% |
| 09/09 | （空売り報告）BNP Paribas Financial Markets SNC 483,522株（0.29%）-0.32%義務消失 |
| 09/06 | 1,317 | 1,318 | 1,245 | 1,280 | -1.77% | 2,047,700 | 2099億2025万 | +8.47% |
| 09/05 | 1,263 | 1,305 | 1,254 | 1,303 | +1.32% | 1,516,300 | 2136億9226万 | +11.94% |
| 09/04 | 1,305 | 1,330 | 1,276 | 1,286 | -3.38% | 2,069,400 | 2109億425万 | +11.92% |
| 09/03 | 1,273 | 1,347 | 1,265 | 1,331 | +2.23% | 2,135,500 | 2182億8426万 | +17.48% |
| 09/02 | 1,320 | 1,325 | 1,290 | 1,302 | -0.99% | 1,583,500 | 2135億2826万 | +16.77% |
| 09/02 | （空売り報告）BNP Paribas Financial Markets SNC 1,004,022株（0.61%）+0.02% |
| 08/30 | 1,290 | 1,319 | 1,268 | 1,315 | +2.26% | 2,860,100 | 2156億6026万 | +19.76% |
| 08/29 | 1,240 | 1,296 | 1,230 | 1,286 | +4.13% | 3,452,600 | 2109億425万 | +18.96% |
| 08/29 | （空売り報告）BNP Paribas Financial Markets SNC 978,022株（0.59%）新規 |
| 08/28 | 1,250 | 1,252 | 1,225 | 1,235 | -1.98% | 1,134,700 | 2025億4024万 | +15.85% |
| 08/27 | 1,239 | 1,260 | 1,227 | 1,260 | +1.69% | 1,205,600 | 2066億4025万 | +19.66% |
| 08/26 | 1,242 | 1,263 | 1,220 | 1,239 | -1.43% | 1,939,500 | 2031億9624万 | +19.25% |
| 08/23 | 1,256 | 1,273 | 1,244 | 1,257 | +1.45% | 2,297,100 | 2061億4825万 | +22.63% |
| 08/22 | 1,218 | 1,243 | 1,190 | 1,239 | +2.65% | 2,206,900 | 2031億9624万 | +22.43% |
| 08/21 | 1,190 | 1,220 | 1,181 | 1,207 | +1.51% | 1,954,700 | 1979億4824万 | +20.82% |
| 08/20 | 1,170 | 1,206 | 1,169 | 1,189 | +2.32% | 1,970,800 | 1949億9623万 | +20.47% |
| 08/19 | 1,150 | 1,189 | 1,132 | 1,162 | +1.22% | 1,828,700 | 1905億6823万 | +19.18% |
| 08/16 | 1,149 | 1,162 | 1,134 | 1,148 | +1.32% | 1,854,000 | 1882億7223万 | +19.09% |
| 08/15 | 1,128 | 1,147 | 1,115 | 1,133 | +0.98% | 1,406,700 | 1858億1222万 | +18.89% |
| 08/14 | 1,108 | 1,134 | 1,075 | 1,122 | +1.72% | 2,148,000 | 1840億822万 | +18.98% |
| 08/13 | 1,046 | 1,104 | 1,025 | 1,103 | +2.89% | 2,426,800 | 1808億9222万 | +18.22% |
| 08/09 | 1,063 | 1,085 | 1,035 | 1,072 | +1.8% | 2,484,300 | 1758億821万 | +16.02% |
| 08/08 | 1,012 | 1,076 | 1,011 | 1,053 | +3.34% | 2,580,500 | 1726億9221万 | +14.96% |
| 08/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 458,024株（0.27%）-0.31%義務消失 |
| 08/07 | 1,067 | 1,090 | 1,013 | 1,019 | -3.41% | 4,676,800 | 1671億1620万 | +12.1% |
| 08/06 | 976 | 1,055 | 957 | 1,055 | +16.57% | 5,082,900 | 1730億2021万 | +16.83% |
| 08/05 | 980 | 1,027 | 878 | 905 | -10.4% | 11,227,300 | 1484億2018万 | +0.89% |
| 08/02 | 940 | 1,010 | 940 | 1,010 | +17.44% | 7,757,200 | 1656億4020万 | +12.47% |
| 08/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 955,824株（0.58%）-0.05% |
| 08/01 | （IR情報）15:25 株式報酬制度における株式取得に係る事項の決定に関するお知らせ |
| 08/01 | （IR情報）15:25 株式報酬制度の継続に伴う第三者割当による自己株式の処分に関するお知らせ |
| 08/01 | （IR情報）15:15 2025年3月期第1四半期決算短信〔IFRS〕(連結) |
| 08/01 | （IR情報）15:15 JVCケンウッド決算説明資料2025年3月期第1四半期 |
| 08/01 | 917 | 917 | 854 | 860 | -7.43% | 2,305,600 | 1410億4017万 | -3.91% |
| 08/01 | （空売り報告）Diversified Select Opportunities Capital Manag… 818,200株（0.49%）-0.11%義務消失 |
| 07/31 | 888 | 929 | 876 | 929 | +3.57% | 1,133,400 | 1523億5618万 | +3.45% |
| 07/30 | 883 | 903 | 878 | 897 | +0.9% | 1,125,500 | 1471億818万 | -0.11% |
| 07/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,047,724株（0.63%）+0.13% |
| 07/29 | 888 | 898 | 876 | 889 | +1.83% | 560,900 | 1457億9617万 | -1.11% |
| 07/26 | 883 | 890 | 861 | 873 | -1.8% | 1,103,100 | 1431億7217万 | -3.22% |
| 07/26 | （空売り報告）Diversified Select Opportunities Capital Manag… 992,400株（0.6%）+0.01% |
| 07/25 | 905 | 913 | 884 | 889 | -2.84% | 1,234,100 | 1457億9617万 | -1.77% |
| 07/25 | （空売り報告）Diversified Select Opportunities Capital Manag… 983,900株（0.59%）-0.01% |
| 07/24 | 911 | 937 | 904 | 915 | +1.44% | 1,359,400 | 1500億6018万 | +1.1% |
| 07/24 | （空売り報告）Diversified Select Opportunities Capital Manag… 985,300株（0.6%）+0.01% |
| 07/23 | 901 | 916 | 892 | 902 | +0.67% | 716,400 | 1479億2818万 | -0.33% |
| 07/23 | （空売り報告）Diversified Select Opportunities Capital Manag… 982,200株（0.59%）-0.02% |
| 07/22 | 914 | 917 | 890 | 896 | -1.43% | 704,300 | 1469億4418万 | -0.88% |
| 07/19 | 918 | 918 | 890 | 909 | -1.73% | 950,400 | 1490億7618万 | +0.44% |
| 07/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 831,124株（0.5%）再IN |
| 07/18 | 919 | 942 | 916 | 925 | +0.65% | 1,354,000 | 1517億18万 | +2.21% |
| 07/17 | 892 | 919 | 892 | 919 | +3.37% | 1,030,400 | 1507億1618万 | +1.55% |
| 07/16 | 910 | 911 | 889 | 889 | -1.33% | 536,000 | 1457億9617万 | -1.77% |
| 07/12 | 880 | 911 | 876 | 901 | +1.35% | 1,022,400 | 1477億6418万 | -0.66% |
| 07/11 | 880 | 893 | 877 | 889 | +1.83% | 810,800 | 1457億9617万 | -2.09% |
| 07/10 | 884 | 901 | 861 | 873 | -1.24% | 1,158,100 | 1431億7217万 | -3.96% |
| 07/09 | 877 | 888 | 872 | 884 | +1.03% | 695,400 | 1449億7617万 | -2.75% |
| 07/08 | 863 | 883 | 850 | 875 | +1.16% | 679,800 | 1435億17万 | -3.74% |
| 07/08 | （空売り報告）Diversified Select Opportunities Capital Manag… 1,001,500株（0.61%）+0.03% |
| 07/05 | 870 | 871 | 851 | 865 | -0.35% | 1,140,100 | 1418億6017万 | -4.95% |
| 07/04 | 882 | 882 | 861 | 868 | -1.81% | 1,210,000 | 1423億5217万 | -4.51% |
| 07/03 | 883 | 899 | 882 | 884 | +0.57% | 989,100 | 1449億7617万 | -2.64% |
| 07/03 | （空売り報告）Diversified Select Opportunities Capital Manag… 958,500株（0.58%）-0.02% |
| 07/02 | 890 | 893 | 871 | 879 | -2.22% | 1,368,200 | 1441億5617万 | -2.98% |
| 07/02 | （空売り報告）Diversified Select Opportunities Capital Manag… 990,200株（0.6%）+0.01% |
| 07/01 | 935 | 935 | 898 | 899 | -3.54% | 1,209,900 | 1474億3618万 | -0.66% |
| 06/28 | 948 | 956 | 926 | 932 | -0.75% | 681,400 | 1528億4818万 | +3.33% |
| 06/27 | 939 | 942 | 929 | 939 | +0.11% | 695,400 | 1539億9618万 | +4.57% |
| 06/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 810,364株（0.49%）-0.01%義務消失 |
| 06/26 | 922 | 939 | 916 | 938 | +1.3% | 826,500 | 1538億3218万 | +4.92% |
| 06/25 | 921 | 941 | 919 | 926 | +0.22% | 798,700 | 1518億6418万 | +4.04% |
| 06/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 823,664株（0.5%）再IN |
| 06/24 | 970 | 972 | 921 | 924 | -3.35% | 1,526,000 | 1515億3618万 | +4.29% |
| 06/21 | （IR情報）15:30 新経営体制発足に関するお知らせ |
| 06/21 | 940 | 975 | 939 | 956 | +2.03% | 2,469,900 | 1567億8419万 | +8.39% |
| 06/20 | 897 | 937 | 897 | 937 | +3.19% | 1,149,400 | 1536億6818万 | +6.84% |
| 06/19 | 906 | 909 | 890 | 908 | +1% | 735,400 | 1489億1218万 | +4.13% |
| 06/18 | 884 | 905 | 874 | 899 | +1.24% | 996,500 | 1474億3618万 | +3.45% |
| 06/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 789,054株（0.48%）-0.07%義務消失 |
| 06/17 | 917 | 924 | 883 | 888 | -4.52% | 1,335,500 | 1456億3217万 | +2.54% |
| 06/14 | 898 | 930 | 895 | 930 | +2.54% | 1,067,000 | 1525億2018万 | +7.76% |
| 06/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 914,454株（0.55%）-0.05% |
| 06/13 | 920 | 920 | 901 | 907 | -1.2% | 774,000 | 1487億4818万 | +5.59% |
| 06/12 | 906 | 927 | 904 | 918 | 0% | 838,000 | 1505億5218万 | +7.24% |
| 06/11 | 946 | 963 | 914 | 918 | -2.24% | 2,200,000 | 1505億5218万 | +7.62% |
| 06/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 987,339株（0.6%）+0.06% |
| 06/10 | 924 | 939 | 921 | 939 | +1.4% | 1,016,600 | 1539億9618万 | +10.73% |
| 06/07 | 915 | 931 | 914 | 926 | +1.42% | 1,679,800 | 1518億6418万 | +9.85% |
| 06/07 | （空売り報告）Diversified Select Opportunities Capital Manag… 968,600株（0.59%）-0.08% |
| 06/06 | 888 | 913 | 883 | 913 | +3.51% | 1,235,400 | 1497億3218万 | +8.82% |
| 06/05 | 870 | 898 | 870 | 882 | +0.57% | 1,237,500 | 1446億4817万 | +5.76% |
| 06/04 | 878 | 885 | 869 | 877 | -1.02% | 871,900 | 1438億2817万 | +5.41% |
| 06/03 | 869 | 895 | 866 | 886 | +2.78% | 1,353,700 | 1453億417万 | +6.88% |
| 05/31 | 839 | 862 | 832 | 862 | +4.48% | 1,837,400 | 1413億6817万 | +4.23% |
| 05/31 | （空売り報告）JPM Securities Japan Co Ltd. 108,595株（0.06%）-0.49%義務消失 |
| 05/30 | 836 | 837 | 802 | 825 | -1.9% | 1,114,400 | 1353億16万 | -0.12% |
| 05/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 901,138株（0.54%）再IN |
| 05/29 | 855 | 866 | 837 | 841 | -0.24% | 1,483,800 | 1379億2416万 | +1.69% |
| 05/28 | 830 | 849 | 828 | 843 | +1.81% | 830,500 | 1382億5216万 | +1.93% |
| 05/27 | 834 | 838 | 822 | 828 | 0% | 554,000 | 1357億9216万 | +0.12% |
| 05/24 | 825 | 833 | 809 | 828 | -1.9% | 1,052,600 | 1357億9216万 | -0.12% |
| 05/23 | 834 | 849 | 826 | 844 | +1.2% | 992,200 | 1384億1616万 | +1.56% |
| 05/22 | 828 | 849 | 826 | 834 | +0.48% | 1,140,200 | 1367億7616万 | 0% |
| 05/21 | 828 | 841 | 827 | 830 | +0.24% | 745,600 | 1361億2016万 | -0.84% |
| 05/21 | （空売り報告）Diversified Select Opportunities Capital Manag… 1,109,900株（0.67%）-0.12% |
| 05/20 | 817 | 833 | 816 | 828 | +0.73% | 829,800 | 1357億9216万 | -1.43% |
| 05/17 | 830 | 845 | 822 | 822 | -1.08% | 814,100 | 1348億816万 | -2.61% |
| 05/16 | 826 | 839 | 825 | 831 | +0.24% | 932,300 | 1362億8416万 | -2% |
| 05/15 | （IR情報）15:30 剰余金の処分に関するお知らせ |
| 05/15 | （IR情報）15:30 役員に対する株式報酬制度の一部変更に関するお知らせ |
| 05/15 | 816 | 831 | 816 | 829 | +1.59% | 691,100 | 1359億5616万 | -2.7% |
| 05/15 | （空売り報告）JPM Securities Japan Co Ltd. 908,935株（0.55%）再IN |
| 05/14 | 821 | 827 | 815 | 816 | -0.61% | 711,800 | 1338億2416万 | -4.56% |
| 05/14 | （空売り報告）Diversified Select Opportunities Capital Manag… 1,311,600株（0.79%）-0.1% |
| 05/14 | （空売り報告）JPM Securities Japan Co Ltd. 807,755株（0.49%）-0.07%義務消失 |
| 05/13 | 806 | 823 | 795 | 821 | +0.12% | 1,047,400 | 1346億4416万 | -4.53% |
| 05/10 | 852 | 854 | 818 | 820 | -3.07% | 1,398,600 | 1344億8016万 | -5.09% |
| 05/09 | 827 | 856 | 824 | 846 | +2.05% | 1,260,100 | 1387億4417万 | -2.65% |
| 05/08 | （5%ルール）三井住友DSアセットマネジメント（3.82%） |
| 05/08 | 830 | 845 | 826 | 829 | +3.11% | 2,365,200 | 1359億5616万 | -4.93% |
| 05/08 | （空売り報告）JPM Securities Japan Co Ltd. 929,055株（0.56%）-0.12% |
| 05/07 | 811 | 814 | 791 | 804 | +0.25% | 1,249,500 | 1318億5616万 | -8.22% |
| 05/02 | 822 | 829 | 797 | 802 | -2.43% | 1,251,100 | 1315億2816万 | -8.97% |
| 05/01 | 802 | 837 | 798 | 822 | +2.24% | 1,821,600 | 1348億816万 | -7.33% |
| 05/01 | （空売り報告）Diversified Select Opportunities Capital Manag… 1,461,300株（0.89%）-0.02% |
| 05/01 | （空売り報告）JPM Securities Japan Co Ltd. 1,121,155株（0.68%）-0.02% |
| 04/30 | （空売り報告）Diversified Select Opportunities Capital Manag… 1,504,300株（0.91%）-0.1% |
| 04/26 | （IR情報）15:15 2024年3月期決算短信〔IFRS〕(連結) |
| 04/26 | （IR情報）15:15 JVCケンウッド決算説明資料2024年3月期(IFRS) |
| 04/26 | （空売り報告）Diversified Select Opportunities Capital Manag… 1,670,100株（1.01%）+0.05% |
| 04/26 | （空売り報告）JPM Securities Japan Co Ltd. 1,155,388株（0.7%）+0.01% |
| 04/25 | （空売り報告）Diversified Select Opportunities Capital Manag… 1,589,100株（0.96%）+0.09% |
| 04/25 | （空売り報告）JPM Securities Japan Co Ltd. 1,137,088株（0.69%）-0.05% |
