| 2026 |
| 03/09 | 1,140 | 1,146 | 1,107 | 1,134 | -5.74% | 1,402,700 | 1859億7622万 | -9.5% |
| 03/06 | 1,189 | 1,206 | 1,188 | 1,203 | +1.35% | 762,800 | 1972億9224万 | -4.37% |
| 03/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,199,707株（0.73%）-0.02% |
| 03/05 | 1,211 | 1,219 | 1,183 | 1,187 | +1.63% | 1,155,900 | 1946億6823万 | -5.72% |
| 03/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,240,307株（0.75%）-0.01% |
| 03/04 | （自社株買い）取締役会(2026年2月3日)での決議状況(取得期間2026年2月6日～2026年5月7日) |
| 03/04 | 1,197 | 1,221 | 1,153 | 1,168 | -4.42% | 1,545,100 | 1915億5223万 | -7.45% |
| 03/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,259,211株（0.76%）-0.03% |
| 03/04 | （空売り報告）Barclays Capital Securities Ltd 1,067,668株（0.65%）-0.05% |
| 03/03 | （IR情報）15:45 自己株式の取得状況に関するお知らせ |
| 03/03 | 1,279 | 1,280 | 1,213 | 1,222 | -4.61% | 1,272,700 | 2004億824万 | -3.4% |
| 03/03 | （空売り報告）Nomura International plc 943,995株（0.57%）-0.03% |
| 03/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,303,611株（0.79%）-0.02% |
| 03/03 | （空売り報告）Barclays Capital Securities Ltd 1,156,640株（0.7%）+0.1% |
| 03/02 | 1,276 | 1,293 | 1,269 | 1,281 | -1.54% | 845,600 | 2100億8425万 | +1.03% |
| 03/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,331,903株（0.81%）-0.01% |
| 02/27 | 1,280 | 1,307 | 1,276 | 1,301 | +1.72% | 1,040,800 | 2133億6426万 | +2.52% |
| 02/27 | （空売り報告）Nomura International plc 992,582株（0.6%）+0.04% |
| 02/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,357,803株（0.82%）-0.03% |
| 02/27 | （空売り報告）Barclays Capital Securities Ltd 988,540株（0.6%）+0.03% |
| 02/26 | 1,287 | 1,291 | 1,271 | 1,279 | +0.47% | 760,200 | 2097億5625万 | +0.87% |
| 02/25 | （IR情報）15:45 本年定時株主総会後の新経営体制および2026年4月1日付新執行体制に関するお知らせ |
| 02/25 | 1,265 | 1,290 | 1,258 | 1,273 | +0.16% | 1,351,800 | 2087億7225万 | +0.39% |
| 02/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,399,804株（0.85%）-0.01% |
| 02/24 | 1,284 | 1,304 | 1,250 | 1,271 | -4.79% | 1,978,900 | 2084億4425万 | 0% |
| 02/24 | （空売り報告）Nomura International plc 931,857株（0.56%）-0.04% |
| 02/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,416,304株（0.86%）+0.01% |
| 02/24 | （空売り報告）Barclays Capital Securities Ltd 946,636株（0.57%）再IN |
| 02/20 | 1,320 | 1,368 | 1,315 | 1,335 | -0.45% | 1,557,000 | 2189億4026万 | +4.87% |
| 02/20 | （空売り報告）Nomura International plc 998,629株（0.6%）+0.09% |
| 02/19 | 1,312 | 1,371 | 1,310 | 1,341 | +2.84% | 2,181,500 | 2199億2426万 | +5.51% |
| 02/18 | 1,296 | 1,323 | 1,293 | 1,304 | +1.72% | 1,533,500 | 2138億5626万 | +2.76% |
| 02/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,400,204株（0.85%）+0.05% |
| 02/18 | （空売り報告）Barclays Capital Securities Ltd 778,436株（0.47%）-0.1%義務消失 |
| 02/17 | 1,285 | 1,299 | 1,260 | 1,282 | +1.34% | 1,348,200 | 2102億4825万 | +1.18% |
| 02/17 | （空売り報告）Nomura International plc 844,059株（0.51%）再IN |
| 02/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,316,104株（0.8%）+0.03% |
| 02/16 | 1,253 | 1,272 | 1,243 | 1,265 | +1.61% | 943,100 | 2074億6025万 | -0.16% |
| 02/13 | 1,272 | 1,278 | 1,242 | 1,245 | -2.2% | 1,122,300 | 2041億8025万 | -1.58% |
| 02/13 | （空売り報告）Nomura International plc 780,912株（0.47%）-0.03%義務消失 |
| 02/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,275,004株（0.77%）+0.01% |
| 02/12 | 1,296 | 1,298 | 1,267 | 1,273 | -2.9% | 1,210,200 | 2087億7225万 | +0.55% |
| 02/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,256,404株（0.76%）+0.05% |
| 02/10 | 1,257 | 1,311 | 1,250 | 1,311 | +5.73% | 1,389,900 | 2150億426万 | +3.55% |
| 02/10 | （空売り報告）Nomura International plc 829,679株（0.5%）再IN |
| 02/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,177,974株（0.71%）+0.01% |
| 02/09 | 1,276 | 1,281 | 1,224 | 1,240 | -0.48% | 1,129,000 | 2033億6024万 | -1.74% |
| 02/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,154,374株（0.7%）+0.01% |
| 02/06 | 1,222 | 1,254 | 1,218 | 1,246 | +2.05% | 1,051,200 | 2043億4425万 | -1.11% |
| 02/06 | （空売り報告）Nomura International plc 805,503株（0.49%）-0.2%義務消失 |
| 02/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,147,974株（0.69%）+0.01% |
| 02/05 | 1,221 | 1,246 | 1,209 | 1,221 | +1.08% | 1,396,400 | 2002億4424万 | -3.02% |
| 02/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,124,074株（0.68%）-0.01% |
| 02/05 | （空売り報告）Barclays Capital Securities Ltd 947,900株（0.57%）-0.05% |
| 02/04 | 1,219 | 1,225 | 1,158 | 1,208 | -3.28% | 3,034,400 | 1981億1224万 | -3.97% |
| 02/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,134,674株（0.69%）+0.04% |
| 02/04 | （空売り報告）Barclays Capital Securities Ltd 1,026,000株（0.62%）+0.12% |
| 02/03 | （IR情報）15:45 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/03 | （IR情報）15:45 JVCケンウッド決算説明資料2026年3月期第3四半期 |
| 02/03 | （IR情報）15:45 自己株式取得および自己株式の消却に係る事項の決定に関するお知らせ |
| 02/03 | （IR情報）15:45 2026年4月1日付会長執行役員および社長執行役員の決定に関するお知らせ |
| 02/03 | 1,246 | 1,257 | 1,234 | 1,249 | +1.22% | 882,300 | 2048億3625万 | -0.64% |
| 02/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,066,194株（0.65%）+0.03% |
| 02/02 | 1,281 | 1,286 | 1,225 | 1,234 | -1.36% | 1,187,400 | 2023億7624万 | -1.67% |
| 02/02 | （空売り報告）野村證券 818,723株（0.49%）-0.01%義務消失 |
| 02/02 | （空売り報告）Nomura International plc 1,143,889株（0.69%）-0.09% |
| 02/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,031,794株（0.62%）-0.01% |
| 01/30 | 1,263 | 1,263 | 1,237 | 1,251 | -0.16% | 727,700 | 2051億6425万 | -0.16% |
| 01/29 | 1,230 | 1,261 | 1,229 | 1,253 | +1.87% | 604,100 | 2054億9225万 | +0.16% |
| 01/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,043,094株（0.63%）-0.02% |
| 01/28 | 1,241 | 1,247 | 1,223 | 1,230 | -2.23% | 695,800 | 2017億2024万 | -1.36% |
| 01/28 | （空売り報告）野村證券 820,523株（0.5%）新規 |
| 01/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,075,294株（0.65%）-0.01% |
| 01/27 | 1,260 | 1,269 | 1,246 | 1,258 | -0.08% | 1,115,900 | 2063億1225万 | +1.04% |
| 01/27 | （空売り報告）Nomura International plc 1,282,574株（0.78%）-0.04% |
| 01/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,088,294株（0.66%）+0.01% |
| 01/26 | 1,265 | 1,283 | 1,255 | 1,259 | -2.4% | 763,500 | 2064億7625万 | +1.45% |
| 01/23 | 1,294 | 1,297 | 1,275 | 1,290 | -0.77% | 571,000 | 2115億6025万 | +4.12% |
| 01/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,067,694株（0.65%）+0.01% |
| 01/23 | （空売り報告）Barclays Capital Securities Ltd 820,800株（0.5%）再IN |
| 01/22 | 1,295 | 1,312 | 1,290 | 1,300 | +1.4% | 742,300 | 2132億26万 | +5.18% |
| 01/22 | （空売り報告）Nomura International plc 1,353,962株（0.82%）-0.48% |
| 01/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,063,094株（0.64%）-0.05% |
| 01/21 | 1,260 | 1,291 | 1,260 | 1,282 | -0.23% | 659,900 | 2102億4825万 | +4.06% |
| 01/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,134,594株（0.69%）+0.02% |
| 01/20 | 1,331 | 1,343 | 1,283 | 1,285 | -3.89% | 1,022,200 | 2107億4025万 | +4.73% |
| 01/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,101,894株（0.67%）+0.02% |
| 01/20 | （空売り報告）Citigroup Global Markets Limited 943,270株（0.57%）-0.11% |
| 01/19 | 1,311 | 1,337 | 1,301 | 1,337 | +1.06% | 718,100 | 2192億6826万 | +9.32% |
| 01/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,076,994株（0.65%）-0.02% |
| 01/16 | 1,295 | 1,330 | 1,295 | 1,323 | +2.16% | 1,114,000 | 2169億7226万 | +8.8% |
| 01/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,111,794株（0.67%）-0.06% |
| 01/16 | （空売り報告）Barclays Capital Securities Ltd 811,512株（0.49%）-0.01%義務消失 |
| 01/15 | 1,272 | 1,308 | 1,270 | 1,295 | +1.41% | 975,500 | 2123億8026万 | +7.02% |
| 01/15 | （空売り報告）Nomura International plc 2,144,273株（1.3%）+0.01% |
| 01/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,209,994株（0.73%）-0.02% |
| 01/14 | 1,280 | 1,280 | 1,263 | 1,277 | +0.31% | 548,900 | 2094億2825万 | +6.06% |
| 01/14 | （空売り報告）Nomura International plc 2,124,580株（1.29%）-0.03% |
| 01/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,231,594株（0.75%）+0.01% |
| 01/14 | （空売り報告）Citigroup Global Markets Limited 1,122,970株（0.68%）-0.02% |
| 01/13 | 1,281 | 1,292 | 1,264 | 1,273 | +1.03% | 1,103,200 | 2087億7225万 | +6.26% |
| 01/09 | 1,248 | 1,268 | 1,242 | 1,260 | +2.27% | 648,400 | 2066億4025万 | +5.7% |
| 01/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,226,694株（0.74%）-0.01% |
| 01/08 | 1,249 | 1,258 | 1,228 | 1,232 | -2.45% | 859,100 | 2020億4824万 | +3.97% |
| 01/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,241,594株（0.75%）-0.11% |
| 01/07 | 1,250 | 1,278 | 1,248 | 1,263 | -0.39% | 845,700 | 2071億3225万 | +7.03% |
| 01/07 | （空売り報告）Nomura International plc 2,169,681株（1.32%）+0.04% |
| 01/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,412,794株（0.86%）+0.05% |
| 01/06 | 1,228 | 1,277 | 1,222 | 1,268 | +4.36% | 1,296,300 | 2079億5225万 | +7.73% |
| 01/06 | （空売り報告）Nomura International plc 2,105,719株（1.28%）+0.19% |
| 01/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,331,894株（0.81%）+0.06% |
| 01/05 | （自社株買い）取締役会(2025年11月13日)での決議状況(取得期間2025年11月18日～2025年12月25日) |
| 01/05 | 1,210 | 1,224 | 1,200 | 1,215 | +1.25% | 897,600 | 1992億6024万 | +3.58% |
| 01/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,232,894株（0.75%）+0.09% |
| 2025 |
| 12/30 | 1,209 | 1,209 | 1,199 | 1,200 | -0.74% | 549,600 | 1968億24万 | +2.48% |
| 12/30 | （空売り報告）Nomura International plc 1,793,098株（1.09%）-0.04% |
| 12/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,085,194株（0.66%）-0.12% |
| 12/29 | 1,195 | 1,211 | 1,192 | 1,209 | +1.17% | 576,500 | 1982億7624万 | +3.51% |
| 12/26 | 1,195 | 1,202 | 1,186 | 1,195 | +0.34% | 666,200 | 1959億8024万 | +2.49% |
| 12/25 | 1,178 | 1,191 | 1,177 | 1,191 | +0.17% | 324,100 | 1953億2423万 | +2.41% |
| 12/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,288,410株（0.78%）+0.01% |
| 12/24 | 1,191 | 1,197 | 1,178 | 1,189 | -0.17% | 475,000 | 1949億9623万 | +2.41% |
| 12/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,270,510株（0.77%）+0.15% |
| 12/23 | 1,189 | 1,199 | 1,179 | 1,191 | 0% | 567,300 | 1953億2423万 | +2.67% |
| 12/23 | （空売り報告）Nomura International plc 1,860,095株（1.13%）+0.05% |
| 12/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,032,202株（0.62%）+0.01% |
| 12/23 | （空売り報告）Barclays Capital Securities Ltd 824,800株（0.5%）再IN |
| 12/22 | 1,184 | 1,202 | 1,172 | 1,191 | +2.23% | 619,500 | 1953億2423万 | +2.58% |
| 12/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,010,491株（0.61%）-0.15% |
| 12/19 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.67%）野村アセットマネジメント（3.52%）野村證券（1.24%） |
| 12/19 | 1,180 | 1,184 | 1,157 | 1,165 | -0.17% | 728,300 | 1910億6023万 | +0.17% |
| 12/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,253,585株（0.76%）+0.03% |
| 12/18 | 1,174 | 1,177 | 1,154 | 1,167 | -1.02% | 553,900 | 1913億8823万 | -0.6% |
| 12/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,202,385株（0.73%）+0.05% |
| 12/17 | 1,187 | 1,194 | 1,172 | 1,179 | -1.34% | 523,600 | 1933億5623万 | -0.42% |
| 12/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,123,885株（0.68%）+0.04% |
| 12/16 | 1,201 | 1,202 | 1,178 | 1,195 | -0.99% | 673,400 | 1959億8024万 | +0.25% |
| 12/16 | （空売り報告）Nomura International plc 1,773,874株（1.08%）+0.16% |
| 12/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,058,331株（0.64%）+0.01% |
| 12/15 | 1,201 | 1,211 | 1,195 | 1,207 | +0.33% | 624,400 | 1979億4824万 | +0.67% |
| 12/12 | 1,190 | 1,222 | 1,186 | 1,203 | +2.38% | 1,263,700 | 1972億9224万 | -0.17% |
| 12/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,033,931株（0.63%）+0.03% |
| 12/11 | 1,200 | 1,202 | 1,171 | 1,175 | 0% | 603,900 | 1927億23万 | -3.21% |
| 12/11 | （空売り報告）Nomura International plc 1,518,780株（0.92%）+0.06% |
| 12/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 990,931株（0.6%）+0.02% |
| 12/10 | 1,170 | 1,193 | 1,169 | 1,175 | +1.12% | 747,200 | 1927億23万 | -3.77% |
| 12/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 957,957株（0.58%）+0.01% |
| 12/10 | （空売り報告）Citigroup Global Markets Limited 1,148,270株（0.7%）+0.05% |
| 12/09 | 1,183 | 1,184 | 1,161 | 1,162 | -1.78% | 852,600 | 1905億6823万 | -5.22% |
| 12/09 | （空売り報告）Nomura International plc 1,420,147株（0.86%）+0.24% |
| 12/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 945,057株（0.57%）+0.04% |
| 12/08 | 1,162 | 1,186 | 1,153 | 1,183 | +3.14% | 841,800 | 1940億1223万 | -3.74% |
| 12/08 | （空売り報告）Nomura International plc 1,017,842株（0.62%）+0.12% |
| 12/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 882,457株（0.53%）+0.01% |
| 12/08 | （空売り報告）Citigroup Global Markets Limited 1,073,770株（0.65%）-0.14% |
| 12/05 | 1,126 | 1,160 | 1,125 | 1,147 | +1.96% | 975,200 | 1881億823万 | -6.9% |
| 12/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 856,457株（0.52%）再IN |
| 12/04 | 1,113 | 1,125 | 1,099 | 1,125 | +1.63% | 1,071,200 | 1845億22万 | -8.98% |
| 12/03 | 1,095 | 1,114 | 1,086 | 1,107 | +1.75% | 752,200 | 1815億4822万 | -10.8% |
| 12/02 | （自社株買い）取締役会(2025年11月13日)での決議状況(取得期間2025年11月18日～2025年12月25日) |
| 12/02 | 1,123 | 1,127 | 1,085 | 1,088 | -2.6% | 1,683,600 | 1784億3221万 | -12.68% |
| 12/01 | 1,144 | 1,160 | 1,117 | 1,117 | -4.77% | 1,244,500 | 1831億8822万 | -10.71% |
| 11/28 | 1,202 | 1,202 | 1,167 | 1,173 | -1.18% | 979,100 | 1923億7223万 | -6.53% |
| 11/28 | （空売り報告）Nomura International plc 827,427株（0.5%）再IN |
| 11/27 | 1,161 | 1,193 | 1,157 | 1,187 | +3.04% | 933,200 | 1946億6823万 | -5.42% |
| 11/27 | （空売り報告）Citigroup Global Markets Limited 1,307,570株（0.79%）-0.1% |
| 11/26 | 1,161 | 1,164 | 1,147 | 1,152 | +2.04% | 1,074,600 | 1889億2823万 | -8.21% |
| 11/25 | 1,148 | 1,150 | 1,125 | 1,129 | -2.08% | 1,113,200 | 1851億5622万 | -10.04% |
| 11/21 | （5%ルール）みずほ証券（0.35%）アセットマネジメントOneインターナショナル(Asse…（0.51%）アセットマネジメントOne（6.93%） |
| 11/21 | 1,130 | 1,164 | 1,123 | 1,153 | +2.04% | 1,468,600 | 1890億9223万 | -8.13% |
| 11/20 | 1,171 | 1,171 | 1,111 | 1,130 | -0.96% | 1,596,700 | 1853億2022万 | -9.96% |
| 11/20 | （空売り報告）Citigroup Global Markets Limited 1,466,170株（0.89%）-0.04% |
| 11/19 | 1,148 | 1,172 | 1,139 | 1,141 | -1.55% | 1,179,900 | 1871億2422万 | -9.08% |
| 11/19 | （空売り報告）モルガン・スタンレーMUFG証券 775,522株（0.47%）-0.07%義務消失 |
| 11/18 | 1,203 | 1,227 | 1,150 | 1,159 | -4.69% | 1,802,800 | 1900億7623万 | -7.58% |
| 11/18 | （空売り報告）モルガン・スタンレーMUFG証券 895,047株（0.54%）-0.09% |
| 11/18 | （空売り報告）Citigroup Global Markets Limited 1,537,470株（0.93%）+0.06% |
| 11/17 | 1,246 | 1,257 | 1,203 | 1,216 | -2.33% | 2,077,900 | 1994億2424万 | -3.03% |
| 11/14 | （IR情報）11:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果および取得終了に関するお知らせ |
| 11/14 | 1,320 | 1,322 | 1,240 | 1,245 | -12.51% | 4,950,600 | 2041億8025万 | -0.56% |
| 11/14 | （IR情報）1:20 2030年満期ユーロ円建転換社債型新株予約権付社債の発行条件等の決定に関するお知らせ |
| 11/14 | （IR情報）1:20 ユーロ円CB発行および自己株式取得に関する補足説明資料(条件確定版) |
| 11/14 | （IR情報）1:20 Spica Limitedによる株式会社JVCケンウッド(証券コード6632)転換社債型新株予約権付社債の買付けに関するお知らせ |
| 11/14 | （空売り報告）モルガン・スタンレーMUFG証券 1,047,691株（0.63%）再IN |
| 11/14 | （空売り報告）Citigroup Global Markets Limited 1,437,370株（0.87%）再IN |
| 11/13 | （IR情報）17:00 2030年満期ユーロ円建転換社債型新株予約権付社債の発行に関するお知らせ |
| 11/13 | （IR情報）17:00 ユーロ円CB発行および自己株式取得に関する補足説明資料 |
| 11/13 | （IR情報）17:00 自己株式取得に係る事項の決定に関するお知らせ |
| 11/13 | （IR情報）17:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 11/13 | 1,431 | 1,457 | 1,423 | 1,423 | -0.84% | 1,051,500 | 2333億7228万 | +13.93% |
| 11/12 | 1,449 | 1,449 | 1,408 | 1,435 | +4.36% | 1,380,900 | 2353億4028万 | +15.82% |
| 11/11 | 1,368 | 1,408 | 1,355 | 1,375 | +0.51% | 1,210,300 | 2255億27万 | +11.97% |
| 11/10 | 1,391 | 1,391 | 1,343 | 1,368 | 0% | 927,000 | 2243億5227万 | +12.22% |
| 11/07 | 1,425 | 1,432 | 1,361 | 1,368 | -3.53% | 1,516,100 | 2243億5227万 | +13.15% |
| 11/06 | 1,390 | 1,443 | 1,378 | 1,418 | +5.66% | 2,498,200 | 2325億5228万 | +18.27% |
| 11/05 | 1,321 | 1,369 | 1,319 | 1,342 | +2.68% | 2,237,000 | 2200億8826万 | +12.87% |
| 11/04 | 1,248 | 1,331 | 1,218 | 1,307 | +5.49% | 2,016,600 | 2143億4826万 | +10.67% |
| 10/31 | （IR情報）15:45 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 10/31 | （IR情報）15:45 JVCケンウッド決算説明資料2026年3月期第2四半期(中間期) |
| 10/31 | （IR情報）15:45 2026年3月期通期連結業績予想の修正に関するお知らせ |
| 10/31 | （IR情報）15:45 剰余金の配当(中間配当)に関するお知らせ |
| 10/31 | 1,263 | 1,267 | 1,232 | 1,239 | -1.43% | 1,155,500 | 2031億9624万 | +5.36% |
| 10/30 | 1,264 | 1,272 | 1,245 | 1,257 | +0.88% | 1,289,000 | 2061億4825万 | +7.16% |
| 10/29 | 1,247 | 1,285 | 1,240 | 1,246 | +0.56% | 1,018,200 | 2043億4425万 | +6.5% |
| 10/28 | 1,258 | 1,280 | 1,239 | 1,239 | -0.4% | 1,444,900 | 2031億9624万 | +6.08% |
| 10/27 | 1,229 | 1,258 | 1,225 | 1,244 | +2.22% | 975,900 | 2040億1625万 | +6.78% |
| 10/24 | 1,224 | 1,237 | 1,217 | 1,217 | -0.41% | 959,200 | 1995億8824万 | +4.64% |
| 10/23 | 1,175 | 1,227 | 1,172 | 1,222 | +4% | 978,300 | 2004億824万 | +5.16% |
| 10/22 | 1,170 | 1,180 | 1,166 | 1,175 | +0.09% | 743,500 | 1927億23万 | +1.29% |
| 10/21 | 1,157 | 1,180 | 1,157 | 1,174 | +2% | 570,500 | 1925億3623万 | +1.12% |
| 10/20 | 1,156 | 1,160 | 1,147 | 1,151 | +2.13% | 507,500 | 1887億6423万 | -0.95% |
| 10/17 | 1,140 | 1,147 | 1,127 | 1,127 | -2% | 293,100 | 1848億2822万 | -3.18% |
| 10/16 | 1,141 | 1,153 | 1,136 | 1,150 | +1.68% | 413,400 | 1886億23万 | -1.46% |
| 10/15 | 1,129 | 1,136 | 1,111 | 1,131 | +0.89% | 604,700 | 1854億8422万 | -3.33% |
| 10/14 | 1,130 | 1,142 | 1,115 | 1,121 | -2.52% | 1,028,900 | 1838億4422万 | -4.43% |
| 10/10 | 1,164 | 1,171 | 1,148 | 1,150 | -2.79% | 649,600 | 1886億23万 | -2.21% |
| 10/09 | 1,171 | 1,184 | 1,162 | 1,183 | +0.68% | 645,700 | 1940億1223万 | +0.51% |
| 10/08 | 1,170 | 1,188 | 1,167 | 1,175 | +0.51% | 593,100 | 1927億23万 | -0.25% |
| 10/02 | （空売り報告）Barclays Capital Securities Ltd 650,400株（0.39%）-0.23%義務消失 |
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。
