| 2026 |
| 09/16 | 100 | 100 | 98 | 98 | -1.01% | 296,600 | - | -1.01% |
| 09/15 | 100 | 100 | 98 | 99 | 0% | 456,200 | - | 0% |
| 09/14 | 99 | 99 | 98 | 99 | 0% | 323,900 | - | 0% |
| 09/11 | 99 | 99 | 98 | 99 | +1.02% | 277,500 | - | 0% |
| 09/10 | 99 | 99 | 98 | 98 | -1.01% | 256,200 | - | -1.01% |
| 09/09 | 98 | 99 | 98 | 99 | 0% | 285,500 | - | 0% |
| 09/08 | 99 | 99 | 98 | 99 | 0% | 327,200 | - | 0% |
| 09/07 | 99 | 99 | 98 | 99 | 0% | 314,000 | - | +1.02% |
| 09/07 | （空売り報告）モルガン・スタンレーMUFG証券 146,640株（0.5%）再IN |
| 09/04 | 98 | 99 | 98 | 99 | +2.06% | 375,900 | - | +1.02% |
| 09/03 | 99 | 100 | 97 | 97 | -3% | 331,500 | - | -1.02% |
| 09/03 | （空売り報告）モルガン・スタンレーMUFG証券 141,940株（0.49%）-0.01%義務消失 |
| 09/02 | 99 | 100 | 98 | 100 | +1.01% | 359,200 | - | +2.04% |
| 09/02 | （空売り報告）モルガン・スタンレーMUFG証券 146,640株（0.5%）再IN |
| 09/01 | 100 | 101 | 99 | 99 | 0% | 386,900 | - | +1.02% |
| 09/01 | （空売り報告）モルガン・スタンレーMUFG証券 144,040株（0.49%）-0.1%義務消失 |
| 08/31 | 100 | 101 | 99 | 99 | 0% | 308,300 | - | +1.02% |
| 08/28 | 100 | 101 | 99 | 99 | -1% | 214,600 | - | +1.02% |
| 08/27 | 99 | 100 | 99 | 100 | +1.01% | 195,900 | - | +2.04% |
| 08/26 | 99 | 100 | 98 | 99 | -1% | 268,500 | - | +1.02% |
| 08/25 | 100 | 100 | 98 | 100 | 0% | 206,500 | - | +2.04% |
| 08/24 | 99 | 100 | 99 | 100 | 0% | 234,000 | - | +2.04% |
| 08/21 | 100 | 100 | 98 | 100 | +1.01% | 238,600 | - | +2.04% |
| 08/21 | （空売り報告）モルガン・スタンレーMUFG証券 173,340株（0.59%）-0.02% |
| 08/20 | 98 | 99 | 97 | 99 | +2.06% | 221,600 | - | +2.06% |
| 08/20 | （空売り報告）モルガン・スタンレーMUFG証券 176,940株（0.61%）+0.02% |
| 08/19 | 98 | 98 | 96 | 97 | -2.02% | 369,000 | - | -1.02% |
| 08/18 | 100 | 100 | 98 | 99 | 0% | 405,800 | - | +1.02% |
| 08/17 | （IR情報）12:00 株主優待制度の一部変更(拡充)に関するお知らせ |
| 08/17 | 101 | 101 | 99 | 99 | -1% | 275,200 | - | +1.02% |
| 08/17 | （空売り報告）モルガン・スタンレーMUFG証券 171,240株（0.59%）-0.02% |
| 08/14 | 98 | 100 | 98 | 100 | +2.04% | 353,700 | - | +2.04% |
| 08/13 | 98 | 98 | 97 | 98 | 0% | 232,500 | - | 0% |
| 08/12 | 97 | 100 | 97 | 98 | 0% | 249,000 | - | 0% |
| 08/10 | 97 | 99 | 97 | 98 | +2.08% | 358,600 | - | 0% |
| 08/07 | （IR情報）12:00 2027年3月期第1四半期決算短信〔IFRS〕(連結) |
| 08/07 | 97 | 98 | 96 | 96 | -1.03% | 268,700 | - | -2.04% |
| 08/06 | 97 | 97 | 96 | 97 | +1.04% | 213,900 | - | -1.02% |
| 08/05 | 97 | 98 | 96 | 96 | 0% | 335,600 | - | -2.04% |
| 08/05 | （空売り報告）モルガン・スタンレーMUFG証券 179,040株（0.61%）+0.11% |
| 08/04 | 97 | 98 | 96 | 96 | 0% | 261,300 | - | -2.04% |
| 08/03 | 96 | 97 | 95 | 96 | -1.03% | 243,600 | - | -2.04% |
| 07/31 | 97 | 97 | 95 | 97 | +1.04% | 240,200 | - | -1.02% |
| 07/31 | （空売り報告）モルガン・スタンレーMUFG証券 145,640株（0.5%）再IN |
| 07/30 | 97 | 97 | 95 | 96 | +1.05% | 183,800 | - | -2.04% |
| 07/29 | （IR情報）16:30 コンパクトサイズ業務用ステレオBluetoothオーディオレシーバー『RX-BT10MKII』を新発売。Bluetooth機器名を任意に設定できる機能搭載。 |
| 07/29 | 96 | 97 | 95 | 95 | -2.06% | 237,000 | - | -3.06% |
| 07/28 | 99 | 99 | 96 | 97 | -2.02% | 244,800 | - | -1.02% |
| 07/27 | 99 | 99 | 97 | 99 | +2.06% | 225,200 | - | +1.02% |
| 07/24 | 98 | 98 | 97 | 97 | -1.02% | 199,500 | - | -1.02% |
| 07/23 | 97 | 98 | 97 | 98 | +1.03% | 230,500 | - | 0% |
| 07/22 | 97 | 98 | 96 | 97 | 0% | 346,900 | - | -1.02% |
| 07/21 | 99 | 100 | 96 | 97 | -1.02% | 446,900 | - | -1.02% |
| 07/17 | 98 | 99 | 97 | 98 | 0% | 224,300 | - | 0% |
| 07/16 | 100 | 100 | 98 | 98 | -1.01% | 247,900 | - | 0% |
| 07/15 | 100 | 101 | 99 | 99 | -1% | 255,900 | - | +1.02% |
| 07/14 | 98 | 100 | 98 | 100 | +2.04% | 270,200 | - | +2.04% |
| 07/13 | 100 | 100 | 98 | 98 | -2% | 260,000 | - | +1.03% |
| 07/10 | 100 | 100 | 98 | 100 | +1.01% | 234,300 | - | +3.09% |
| 07/09 | 99 | 99 | 99 | 99 | -1% | 173,800 | - | +2.06% |
| 07/08 | 102 | 102 | 100 | 100 | -2.91% | 240,600 | - | +3.09% |
| 07/07 | 104 | 104 | 101 | 103 | 0% | 216,700 | - | +6.19% |
| 07/06 | 101 | 104 | 101 | 103 | +1.98% | 263,300 | - | +7.29% |
| 07/03 | 101 | 102 | 99 | 101 | +3.06% | 287,700 | - | +5.21% |
| 07/02 | 100 | 101 | 96 | 98 | -2.97% | 341,800 | - | +2.08% |
| 07/01 | 99 | 101 | 98 | 101 | +4.12% | 357,400 | - | +5.21% |
| 06/30 | 97 | 98 | 97 | 97 | +1.04% | 256,500 | - | +1.04% |
| 06/29 | 97 | 97 | 95 | 96 | 0% | 273,600 | - | 0% |
| 06/26 | 97 | 97 | 94 | 96 | +1.05% | 208,500 | - | 0% |
| 06/25 | 95 | 97 | 95 | 95 | -1.04% | 222,500 | - | -1.04% |
| 06/24 | 95 | 97 | 95 | 96 | +2.13% | 280,800 | - | -1.03% |
| 06/23 | 98 | 99 | 94 | 94 | -3.09% | 363,900 | - | -3.09% |
| 06/22 | （5%ルール）楽天証券（3.79%） |
| 06/22 | 95 | 98 | 95 | 97 | +2.11% | 239,800 | - | 0% |
| 06/19 | 97 | 97 | 95 | 95 | -1.04% | 204,100 | - | -2.06% |
| 06/18 | 95 | 97 | 95 | 96 | +1.05% | 253,200 | - | -2.04% |
| 06/17 | （IR情報）16:00 TASCAMのメディアプレーヤー/レコーダー4機種がフルスタックAVプラットフォームQ-SYSと連携可能に |
| 06/17 | 95 | 97 | 95 | 95 | 0% | 243,400 | - | -3.06% |
| 06/17 | （空売り報告）Barclays Capital Securities Ltd 135,000株（0.46%）-0.05%義務消失 |
| 06/16 | 97 | 97 | 95 | 95 | -1.04% | 227,000 | - | -3.06% |
| 06/15 | 96 | 97 | 95 | 96 | +1.05% | 268,100 | - | -3.03% |
| 06/12 | 98 | 98 | 95 | 95 | -2.06% | 300,200 | - | -4.04% |
| 06/12 | （空売り報告）Barclays Capital Securities Ltd 149,300株（0.51%）再IN |
| 06/11 | 96 | 99 | 94 | 97 | +2.11% | 334,500 | - | -3% |
| 06/10 | 95 | 96 | 94 | 95 | 0% | 254,900 | - | -5% |
| 06/09 | 98 | 98 | 95 | 95 | -1.04% | 231,200 | - | -5.94% |
| 06/08 | 95 | 98 | 95 | 96 | -2.04% | 409,200 | - | -4.95% |
| 06/05 | 94 | 98 | 93 | 98 | +4.26% | 376,400 | - | -3.92% |
| 06/04 | 95 | 96 | 93 | 94 | -1.05% | 417,900 | - | -7.84% |
| 06/03 | 96 | 96 | 94 | 95 | 0% | 261,700 | - | -7.77% |
| 06/02 | 95 | 96 | 94 | 95 | 0% | 272,900 | - | -7.77% |
| 06/01 | （IR情報）13:00 株主優待制度に関するご案内ページ開設のお知らせ |
| 06/01 | 96 | 96 | 94 | 95 | -2.06% | 417,700 | - | -8.65% |
| 05/29 | 100 | 101 | 96 | 97 | -1.02% | 491,300 | - | -7.62% |
| 05/28 | 100 | 100 | 98 | 98 | -2% | 310,600 | - | -6.67% |
| 05/27 | 101 | 102 | 100 | 100 | +1.01% | 254,800 | - | -5.66% |
| 05/27 | （空売り報告）Barclays Capital Securities Ltd 143,700株（0.49%）-0.1%義務消失 |
| 05/26 | 102 | 102 | 99 | 99 | -1% | 331,700 | - | -7.48% |
| 05/25 | 105 | 105 | 99 | 100 | -2.91% | 346,400 | - | -6.54% |
| 05/25 | （空売り報告）Barclays Capital Securities Ltd 171,700株（0.59%）-0.1% |
| 05/22 | 101 | 103 | 101 | 103 | +1.98% | 315,200 | - | -3.74% |
| 05/21 | 101 | 102 | 101 | 101 | +1% | 308,700 | - | -6.48% |
| 05/21 | （空売り報告）Barclays Capital Securities Ltd 202,100株（0.69%）-0.1% |
| 05/20 | 103 | 103 | 99 | 100 | -1.96% | 285,100 | - | -7.41% |
| 05/20 | （空売り報告）Barclays Capital Securities Ltd 228,900株（0.79%）-0.08% |
| 05/19 | 102 | 103 | 100 | 102 | +0.99% | 282,000 | - | -5.56% |
| 05/18 | 103 | 103 | 101 | 101 | -1.94% | 232,500 | - | -7.34% |
| 05/18 | （空売り報告）Barclays Capital Securities Ltd 253,200株（0.87%）+0.11% |
| 05/15 | 100 | 103 | 100 | 103 | +4.04% | 340,600 | - | -5.5% |
| 05/15 | （空売り報告）Barclays Capital Securities Ltd 221,800株（0.76%）-0.06% |
| 05/14 | 101 | 103 | 98 | 99 | -4.81% | 467,300 | - | -9.17% |
| 05/13 | （IR情報）12:00 2026年3月期決算短信〔IFRS〕(連結) |
| 05/13 | （IR情報）12:00 株主還元方針に関するお知らせ |
| 05/13 | （IR情報）12:00 中期経営計画策定に関するお知らせ |
| 05/13 | （IR情報）12:00 業績連動型株式報酬(ファントムストック)導入に関するお知らせ |
| 05/13 | （IR情報）12:00 代表取締役の異動および役員人事等に関するお知らせ |
| 05/13 | （IR情報）12:00 剰余金の配当に関するお知らせ |
| 05/13 | （IR情報）12:00 金融収益(為替差益)の計上に関するお知らせ |
| 05/13 | （IR情報）12:00 業績予想と実績との差異に関するお知らせ |
| 05/13 | 106 | 111 | 103 | 104 | -2.8% | 707,100 | - | -4.59% |
| 05/13 | （空売り報告）Barclays Capital Securities Ltd 238,600株（0.82%）+0.1% |
| 05/12 | 109 | 109 | 107 | 107 | -0.93% | 333,800 | - | -1.83% |
| 05/12 | （空売り報告）Barclays Capital Securities Ltd 211,000株（0.72%）+0.05% |
| 05/11 | 111 | 111 | 108 | 108 | 0% | 327,100 | - | -1.82% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 195,900株（0.67%）-0.03% |
| 05/08 | 109 | 109 | 106 | 108 | -1.82% | 361,100 | - | -1.82% |
| 05/07 | 111 | 111 | 109 | 110 | +0.92% | 263,400 | - | 0% |
| 05/07 | （空売り報告）Barclays Capital Securities Ltd 202,600株（0.7%）再IN |
| 05/01 | 107 | 110 | 107 | 109 | +1.87% | 439,000 | - | -0.91% |
| 04/30 | 109 | 109 | 107 | 107 | -2.73% | 325,800 | - | -2.73% |
| 04/28 | 110 | 111 | 109 | 110 | 0% | 254,400 | - | 0% |
| 04/27 | 110 | 111 | 108 | 110 | +0.92% | 316,300 | - | 0% |
| 04/24 | 110 | 112 | 109 | 109 | 0% | 302,000 | - | -0.91% |
| 04/23 | 112 | 113 | 109 | 109 | -2.68% | 408,900 | - | -0.91% |
| 04/22 | （5%ルール）楽天証券（5.02%） |
| 04/22 | 113 | 114 | 112 | 112 | 0% | 254,400 | - | +1.82% |
| 04/21 | （空売り報告）モルガン・スタンレーMUFG証券 124,340株（0.42%）-0.22%義務消失 |
| 04/16 | （空売り報告）モルガン・スタンレーMUFG証券 185,940株（0.64%）+0.14% |
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。
