| 2024 |
| 09/19 | 722 | 722 | 719 | 722 | +0.56% | 1,500 | 33億1746万 | -0.96% |
| 09/18 | 722 | 722 | 714 | 718 | -0.55% | 1,800 | 32億9908万 | -2.45% |
| 09/17 | 715 | 724 | 715 | 722 | +0.56% | 2,200 | 33億1746万 | -2.83% |
| 09/13 | （IR情報）18:30 新製品LiveTrak L6発売のお知らせ |
| 09/13 | 712 | 725 | 712 | 718 | +0.42% | 3,800 | 32億9908万 | -4.14% |
| 09/12 | 714 | 729 | 710 | 715 | +0.28% | 7,400 | 32億8529万 | -5.3% |
| 09/11 | 724 | 724 | 711 | 713 | -1.38% | 4,600 | 32億7610万 | -6.18% |
| 09/10 | 714 | 729 | 714 | 723 | 0% | 17,100 | 33億2205万 | -5.37% |
| 09/09 | 720 | 723 | 712 | 723 | -0.28% | 5,900 | 33億2205万 | -5.49% |
| 09/06 | 731 | 732 | 721 | 725 | -0.68% | 6,000 | 33億3124万 | -6.21% |
| 09/05 | 735 | 735 | 725 | 730 | -0.68% | 8,400 | 33億5422万 | -6.77% |
| 09/04 | 740 | 740 | 727 | 735 | -0.41% | 12,800 | 33億7719万 | -7.43% |
| 09/03 | 731 | 740 | 731 | 738 | +0.96% | 9,400 | 33億9098万 | -8.21% |
| 09/02 | 732 | 732 | 728 | 731 | +0.41% | 2,800 | 33億5881万 | -10.31% |
| 08/30 | 734 | 734 | 727 | 728 | -0.27% | 10,100 | 33億4503万 | -11.86% |
| 08/29 | 733 | 733 | 728 | 730 | -0.54% | 1,900 | 33億5422万 | -12.89% |
| 08/28 | 729 | 737 | 729 | 734 | +0.82% | 4,000 | 33億7260万 | -13.65% |
| 08/27 | 730 | 739 | 726 | 728 | +0.55% | 10,900 | 33億4503万 | -15.55% |
| 08/26 | 724 | 730 | 724 | 724 | -0.96% | 9,100 | 33億2665万 | -17.16% |
| 08/23 | 737 | 738 | 727 | 731 | 0% | 8,000 | 33億5881万 | -17.59% |
| 08/22 | 735 | 737 | 727 | 731 | -0.54% | 13,400 | 33億5881万 | -18.6% |
| 08/21 | 730 | 735 | 724 | 735 | +0.96% | 14,200 | 33億7719万 | -19.23% |
| 08/20 | 728 | 729 | 711 | 728 | +0.97% | 23,900 | 33億4503万 | -21.04% |
| 08/19 | 754 | 754 | 720 | 721 | -4.63% | 63,700 | 33億1286万 | -22.89% |
| 08/16 | 760 | 761 | 736 | 756 | -0.53% | 85,200 | 34億7368万 | -20.17% |
| 08/15 | 780 | 780 | 760 | 760 | -16.48% | 100,000 | 34億9206万 | -20.67% |
| 08/14 | （IR情報）15:00 連結業績予想の修正に関するお知らせ |
| 08/14 | （IR情報）15:00 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/14 | 896 | 918 | 888 | 910 | +3.29% | 6,400 | 41億8128万 | -6.09% |
| 08/13 | 896 | 896 | 876 | 881 | +0.57% | 3,200 | 40億4803万 | -9.55% |
| 08/09 | 867 | 889 | 867 | 876 | +1.04% | 1,400 | 40億2506万 | -10.7% |
| 08/08 | 850 | 895 | 831 | 867 | +1.88% | 2,400 | 39億8371万 | -12.25% |
| 08/07 | 793 | 900 | 777 | 851 | +6.91% | 12,500 | 39億1019万 | -14.3% |
| 08/06 | 759 | 798 | 751 | 796 | +4.87% | 22,700 | 36億5747万 | -20.4% |
| 08/05 | 870 | 870 | 759 | 759 | -16.5% | 24,800 | 34億8747万 | -24.78% |
| 08/02 | 957 | 957 | 871 | 909 | -7.06% | 28,600 | 41億7669万 | -10.88% |
| 08/01 | 991 | 995 | 950 | 978 | -3.07% | 10,500 | 44億9373万 | -4.49% |
| 07/31 | 993 | 1,009 | 993 | 1,009 | +1% | 1,700 | 46億3617万 | -1.56% |
| 07/30 | 1,008 | 1,008 | 990 | 999 | -0.89% | 6,600 | 45億9022万 | -2.54% |
| 07/29 | 1,005 | 1,008 | 1,000 | 1,008 | +0.3% | 6,000 | 46億3158万 | -1.75% |
| 07/26 | 1,020 | 1,020 | 983 | 1,005 | -2.52% | 7,700 | 46億1779万 | -2.05% |
| 07/25 | 1,018 | 1,031 | 984 | 1,031 | +0.78% | 10,700 | 47億3726万 | +0.49% |
| 07/24 | 1,022 | 1,033 | 1,020 | 1,023 | -1.16% | 2,100 | 47億50万 | -0.2% |
| 07/23 | 1,035 | 1,035 | 1,035 | 1,035 | 0% | 300 | 47億5564万 | +1.07% |
| 07/22 | 1,035 | 1,035 | 1,024 | 1,035 | 0% | 2,400 | 47億5564万 | +1.27% |
| 07/19 | 1,024 | 1,036 | 1,024 | 1,035 | +1.67% | 1,500 | 47億5564万 | +1.47% |
| 07/18 | 1,032 | 1,038 | 1,018 | 1,018 | -1.64% | 5,900 | 46億7753万 | -0.1% |
| 07/17 | 1,034 | 1,039 | 1,032 | 1,035 | +0.1% | 11,800 | 47億5564万 | +1.67% |
| 07/16 | 1,034 | 1,034 | 1,034 | 1,034 | -0.29% | 100 | 47億5104万 | +1.67% |
| 07/12 | 1,039 | 1,039 | 1,036 | 1,037 | -0.19% | 1,800 | 47億6483万 | +2.07% |
| 07/11 | 1,028 | 1,048 | 1,025 | 1,039 | +0.78% | 15,600 | 47億7402万 | +2.36% |
| 07/10 | 1,032 | 1,035 | 1,031 | 1,031 | -0.1% | 9,500 | 47億3726万 | +1.68% |
| 07/09 | 1,033 | 1,033 | 1,025 | 1,032 | -0.1% | 3,700 | 47億4185万 | +1.78% |
| 07/08 | 1,041 | 1,044 | 1,033 | 1,033 | -0.77% | 6,000 | 47億4645万 | +1.97% |
| 07/05 | （5%ルール）サウンドハウス（6.49%） |
| 07/05 | 1,050 | 1,050 | 1,021 | 1,041 | -0.86% | 3,200 | 47億8321万 | +2.66% |
| 07/04 | 1,023 | 1,050 | 1,014 | 1,050 | +3.55% | 20,700 | 48億2456万 | +3.65% |
| 07/03 | 1,025 | 1,025 | 1,014 | 1,014 | -0.29% | 6,100 | 46億5915万 | +0.2% |
| 07/02 | 1,020 | 1,020 | 1,017 | 1,017 | -0.49% | 1,600 | 46億7293万 | +0.49% |
| 07/01 | 1,020 | 1,028 | 1,016 | 1,022 | +0.39% | 10,700 | 46億9591万 | +0.99% |
| 06/28 | 1,016 | 1,022 | 1,015 | 1,018 | +0.2% | 8,400 | 46億7753万 | +0.59% |
| 06/27 | 1,015 | 1,016 | 1,012 | 1,016 | -0.1% | 1,300 | 46億6834万 | +0.4% |
| 06/26 | 1,016 | 1,017 | 1,012 | 1,017 | +0.69% | 800 | 46億7293万 | +0.39% |
| 06/25 | 1,016 | 1,016 | 1,006 | 1,010 | +0.1% | 7,800 | 46億4077万 | -0.49% |
| 06/24 | 1,009 | 1,011 | 1,005 | 1,009 | 0% | 1,500 | 46億3617万 | -0.69% |
| 06/21 | 1,015 | 1,015 | 998 | 1,009 | -0.39% | 3,900 | 46億3617万 | -0.79% |
| 06/20 | 1,005 | 1,013 | 1,003 | 1,013 | +1.6% | 2,400 | 46億5455万 | -0.59% |
| 06/19 | 1,005 | 1,009 | 997 | 997 | +0.1% | 3,200 | 45億8103万 | -2.25% |
| 06/18 | 993 | 1,008 | 993 | 996 | -0.1% | 2,600 | 45億7644万 | -2.54% |
| 06/17 | 991 | 997 | 980 | 997 | +1.32% | 6,300 | 45億8103万 | -2.64% |
| 06/14 | 999 | 1,000 | 981 | 984 | -1.6% | 7,600 | 45億2130万 | -4.09% |
| 06/13 | 1,009 | 1,009 | 990 | 1,000 | +0.1% | 6,500 | 45億9482万 | -2.82% |
| 06/12 | 1,005 | 1,006 | 999 | 999 | -0.6% | 9,200 | 45億9022万 | -3.01% |
| 06/11 | 1,022 | 1,022 | 1,005 | 1,005 | -0.59% | 3,600 | 46億1779万 | -2.52% |
| 06/10 | 1,029 | 1,029 | 1,011 | 1,011 | -0.88% | 1,400 | 46億4536万 | -2.03% |
| 06/07 | 1,010 | 1,028 | 1,009 | 1,020 | +0.99% | 7,800 | 46億8672万 | -1.26% |
| 06/06 | 1,022 | 1,022 | 1,010 | 1,010 | -0.98% | 5,700 | 46億4077万 | -2.23% |
| 06/05 | 1,020 | 1,025 | 1,017 | 1,020 | -0.78% | 400 | 46億8672万 | -1.26% |
| 06/04 | 1,030 | 1,030 | 1,028 | 1,028 | -0.68% | 400 | 47億2347万 | -0.48% |
| 06/03 | 1,028 | 1,036 | 1,028 | 1,035 | +0.68% | 1,700 | 47億5564万 | +0.19% |
| 05/31 | 1,015 | 1,029 | 1,015 | 1,028 | +1.08% | 2,000 | 47億2347万 | -0.48% |
| 05/30 | 1,004 | 1,019 | 1,004 | 1,017 | +0.1% | 1,300 | 46億7293万 | -1.45% |
| 05/29 | 1,022 | 1,023 | 1,016 | 1,016 | -0.39% | 1,300 | 46億6834万 | -1.55% |
| 05/28 | 1,023 | 1,028 | 1,011 | 1,020 | 0% | 2,200 | 46億8672万 | -1.07% |
| 05/27 | 1,034 | 1,034 | 1,015 | 1,020 | -1.45% | 2,300 | 46億8672万 | -1.07% |
| 05/24 | 1,032 | 1,043 | 1,014 | 1,035 | +0.29% | 4,600 | 47億5564万 | +0.39% |
| 05/23 | 1,047 | 1,047 | 1,032 | 1,032 | -2.09% | 4,400 | 47億4185万 | +0.19% |
| 05/22 | 1,038 | 1,054 | 1,038 | 1,054 | +1.35% | 600 | 48億4294万 | +2.33% |
| 05/21 | 1,050 | 1,050 | 1,040 | 1,040 | -0.29% | 700 | 47億7861万 | +0.97% |
| 05/20 | 1,040 | 1,067 | 1,038 | 1,043 | 0% | 1,100 | 47億9240万 | +1.26% |
| 05/17 | 1,033 | 1,045 | 1,031 | 1,043 | -0.29% | 500 | 47億9240万 | +1.26% |
| 05/16 | （IR情報）16:00 (訂正・数値データ訂正)「2023年12月期第1四半期決算短信〔日本基準〕(連結)」の一部訂正に関するお知らせ |
| 05/16 | 1,065 | 1,065 | 1,033 | 1,046 | -1.23% | 1,800 | 48億618万 | +1.55% |
| 05/15 | 1,039 | 1,074 | 1,039 | 1,059 | +0.86% | 7,100 | 48億6591万 | +2.72% |
| 05/14 | 1,032 | 1,052 | 1,031 | 1,050 | +0.57% | 10,600 | 48億2456万 | +1.94% |
| 05/13 | （IR情報）17:30 2024年12月期第1四半期決算補足説明資料 |
| 05/13 | （IR情報）17:30 2024年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/13 | 1,030 | 1,044 | 1,030 | 1,044 | +0.58% | 4,500 | 47億9699万 | +1.36% |
| 05/10 | 1,039 | 1,039 | 1,038 | 1,038 | +0.29% | 500 | 47億6942万 | +0.87% |
| 05/09 | 1,034 | 1,038 | 1,031 | 1,035 | +0.1% | 800 | 47億5564万 | +0.58% |
| 05/08 | 1,021 | 1,035 | 1,021 | 1,034 | +0.58% | 8,800 | 47億5104万 | +0.58% |
| 05/07 | 1,034 | 1,039 | 1,025 | 1,028 | -0.58% | 2,500 | 47億2347万 | +0.1% |
| 05/02 | 1,019 | 1,034 | 1,019 | 1,034 | +1.47% | 5,900 | 47億5104万 | +0.78% |
| 05/01 | 1,028 | 1,029 | 1,016 | 1,019 | +0.1% | 3,900 | 46億8212万 | -0.68% |
| 04/30 | 1,014 | 1,028 | 1,010 | 1,018 | +0.39% | 13,400 | 46億7753万 | -0.78% |
| 04/26 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 04/26 | 1,022 | 1,022 | 1,014 | 1,014 | -0.78% | 800 | 46億5915万 | -1.17% |
| 04/25 | 1,046 | 1,046 | 1,013 | 1,022 | -0.29% | 11,100 | 46億9591万 | -0.39% |
| 04/18 | （5%ルール）サウンドハウス（5.14%） |
