| 2018 |
| 07/03 | 1,480 | 1,505 | 1,370 | 1,398 | -5.35% | 437,800 | 140億5283万 | -2.1% |
| 07/02 | 1,507 | 1,547 | 1,476 | 1,477 | -1.34% | 396,600 | 148億4695万 | +3.65% |
| 06/29 | 1,495 | 1,504 | 1,458 | 1,497 | +0.34% | 304,500 | 150億4799万 | +5.57% |
| 06/28 | 1,470 | 1,492 | 1,450 | 1,492 | +1.02% | 212,000 | 149億9773万 | +5.67% |
| 06/27 | 1,468 | 1,487 | 1,446 | 1,477 | +0.34% | 144,500 | 148億4695万 | +5.05% |
| 06/26 | 1,442 | 1,479 | 1,413 | 1,472 | +0.55% | 175,700 | 147億9669万 | +4.99% |
| 06/25 | 1,492 | 1,532 | 1,463 | 1,464 | -1.01% | 340,500 | 147億1627万 | +4.95% |
| 06/22 | 1,465 | 1,499 | 1,459 | 1,479 | -0.6% | 271,100 | 148億6705万 | +6.79% |
| 06/21 | 14:20 大口受注に関するお知らせ |
| 06/21 | 1,438 | 1,520 | 1,428 | 1,488 | +3.98% | 565,200 | 149億5752万 | +8.3% |
| 06/20 | 1,362 | 1,437 | 1,324 | 1,431 | +4.15% | 363,300 | 143億8455万 | +5.14% |
| 06/19 | 1,442 | 1,465 | 1,365 | 1,374 | -2.76% | 366,700 | 138億1158万 | +1.85% |
| 06/18 | 16:20 大口受注に関するお知らせ |
| 06/18 | 1,380 | 1,431 | 1,368 | 1,413 | +0.93% | 298,900 | 142億361万 | +5.45% |
| 06/15 | 1,419 | 1,429 | 1,378 | 1,400 | +0.36% | 174,600 | 140億7294万 | +5.18% |
| 06/14 | 15:45 アナリスト・機関投資家向け決算説明会開催のご案内 |
| 06/14 | 15:45 「OTOTEN AUDIO・VISUAL FESTIVAL 2018 出展」のご案内 |
| 06/14 | 1,430 | 1,446 | 1,393 | 1,395 | -3.93% | 311,400 | 140億2267万 | +5.6% |
| 06/13 | 1,490 | 1,505 | 1,451 | 1,452 | -2.42% | 245,600 | 145億9564万 | +10.67% |
| 06/12 | 1,477 | 1,498 | 1,455 | 1,488 | +1.29% | 252,600 | 149億5752万 | +14.37% |
| 06/11 | 1,440 | 1,471 | 1,410 | 1,469 | +1.38% | 294,000 | 147億6653万 | +13.96% |
| 06/08 | 1,429 | 1,460 | 1,407 | 1,449 | +0.56% | 218,700 | 145億6549万 | +13.38% |
| 06/07 | 1,376 | 1,445 | 1,376 | 1,441 | +3.45% | 327,000 | 144億8507万 | +13.64% |
| 06/06 | 1,390 | 1,434 | 1,363 | 1,393 | -0.14% | 499,500 | 140億257万 | +10.73% |
| 06/05 | 1,391 | 1,418 | 1,361 | 1,395 | +0.72% | 336,200 | 140億2267万 | +11.51% |
| 06/04 | 1,369 | 1,389 | 1,338 | 1,385 | +2.97% | 267,500 | 139億2215万 | +11.16% |
| 06/01 | 1,341 | 1,372 | 1,320 | 1,345 | +0.3% | 197,800 | 135億2007万 | +8.12% |
| 05/31 | 1,320 | 1,373 | 1,312 | 1,341 | +3.47% | 385,500 | 134億7986万 | +7.8% |
| 05/30 | 1,244 | 1,306 | 1,242 | 1,296 | -0.38% | 196,000 | 130億2752万 | +3.93% |
| 05/29 | 1,307 | 1,325 | 1,272 | 1,301 | -1.51% | 225,000 | 130億7778万 | +3.91% |
| 05/28 | 1,346 | 1,377 | 1,312 | 1,321 | -1.42% | 257,000 | 132億7882万 | +5.01% |
| 05/25 | 1,316 | 1,368 | 1,296 | 1,340 | -0.37% | 279,300 | 134億6981万 | +6.43% |
| 05/24 | 1,390 | 1,399 | 1,328 | 1,345 | -1.75% | 522,300 | 135億2007万 | +7.09% |
| 05/23 | 1,327 | 1,371 | 1,278 | 1,369 | +5.15% | 856,700 | 137億6132万 | +9.08% |
| 05/22 | 1,250 | 1,305 | 1,232 | 1,302 | +6.29% | 755,500 | 130億8783万 | +3.91% |
| 05/21 | 1,212 | 1,225 | 1,167 | 1,225 | +2.08% | 421,200 | 123億1382万 | -1.45% |
| 05/18 | 15:00 コミットメントライン契約の締結に関するお知らせ |
| 05/18 | 1,170 | 1,206 | 1,162 | 1,200 | +3.81% | 375,700 | 120億6252万 | -2.99% |
| 05/17 | 15:15 Olasonicブランド 新商品『IA-BT7』発売のお知らせ |
| 05/17 | 1,130 | 1,164 | 1,121 | 1,156 | +2.57% | 247,500 | 116億2022万 | -6.17% |
| 05/16 | 1,138 | 1,164 | 1,112 | 1,127 | -2.68% | 345,500 | 113億2871万 | -8.22% |
| 05/15 | 1,177 | 1,190 | 1,157 | 1,158 | -1.61% | 264,800 | 116億4033万 | -5.62% |
| 05/14 | 1,156 | 1,182 | 1,144 | 1,177 | +1.64% | 229,000 | 118億3132万 | -3.92% |
| 05/11 | 1,156 | 1,163 | 1,131 | 1,158 | +0.17% | 238,700 | 116億4033万 | -5.08% |
| 05/10 | 1,181 | 1,203 | 1,147 | 1,156 | -2.03% | 359,300 | 116億2022万 | -4.93% |
| 05/09 | 1,176 | 1,205 | 1,172 | 1,180 | -1.67% | 257,500 | 118億6147万 | -3.04% |
| 05/08 | 1,182 | 1,208 | 1,172 | 1,200 | +0.84% | 220,600 | 120億6252万 | -1.32% |
| 05/07 | 1,208 | 1,229 | 1,175 | 1,190 | -0.25% | 274,000 | 119億6199万 | -1.65% |
| 05/02 | 1,187 | 1,209 | 1,170 | 1,193 | +0.34% | 378,500 | 119億9215万 | -0.83% |
| 05/01 | 1,230 | 1,245 | 1,187 | 1,189 | -2.38% | 399,800 | 119億5194万 | -0.59% |
| 04/27 | 1,293 | 1,293 | 1,207 | 1,218 | -5.21% | 683,400 | 122億4345万 | +2.61% |
| 04/26 | 1,325 | 1,327 | 1,221 | 1,285 | -3.53% | 1,074,600 | 129億1694万 | +9.18% |
| 04/25 | 1,334 | 1,377 | 1,330 | 1,332 | -0.37% | 540,100 | 133億8939万 | +14.14% |
| 04/24 | 1,400 | 1,403 | 1,301 | 1,337 | -5.51% | 866,100 | 134億3965万 | +15.76% |
| 04/23 | 1,423 | 1,463 | 1,374 | 1,415 | -1.46% | 942,300 | 142億2372万 | +23.8% |
| 04/20 | 1,413 | 1,439 | 1,353 | 1,436 | -0.49% | 1,084,300 | 144億3481万 | +27.3% |
| 04/19 | 1,329 | 1,480 | 1,315 | 1,443 | +7.45% | 1,792,100 | 145億518万 | +29.77% |
| 04/18 | 1,350 | 1,440 | 1,306 | 1,343 | +6.33% | 2,138,800 | 134億9997万 | +22.42% |
| 04/17 | 1,316 | 1,319 | 1,216 | 1,263 | -4.17% | 1,061,500 | 126億9580万 | +16.3% |
| 04/16 | 1,338 | 1,430 | 1,285 | 1,318 | 0% | 2,152,700 | 132億4866万 | +22.49% |
| 04/13 | 1,204 | 1,340 | 1,180 | 1,318 | +25.05% | 3,373,700 | 132億4866万 | +23.87% |
| 04/12 | 17:00 平成30年5月期第3四半期決算短信〔日本基準〕(連結) |
| 04/12 | 1,088 | 1,096 | 1,042 | 1,054 | -3.21% | 248,900 | 105億9491万 | +0.29% |
| 04/11 | 1,070 | 1,093 | 1,039 | 1,089 | +1.97% | 208,100 | 109億4673万 | +3.91% |
| 04/10 | 1,052 | 1,079 | 1,035 | 1,068 | +0.38% | 145,500 | 107億3564万 | +2.2% |
| 04/09 | 1,098 | 1,098 | 1,043 | 1,064 | -2.03% | 244,500 | 106億9543万 | +2.11% |
| 04/06 | 1,101 | 1,147 | 1,082 | 1,086 | -3.29% | 267,500 | 109億1658万 | +4.32% |
| 04/05 | 1,068 | 1,138 | 1,052 | 1,123 | +7.26% | 417,200 | 112億8850万 | +7.88% |
| 04/04 | 1,074 | 1,080 | 1,028 | 1,047 | -1.69% | 347,400 | 105億2454万 | +0.67% |
| 04/03 | 1,086 | 1,123 | 1,058 | 1,065 | -8.74% | 520,300 | 107億548万 | +2.31% |
| 04/02 | 1,160 | 1,219 | 1,151 | 1,167 | +0.6% | 531,500 | 117億3080万 | +12.1% |
| 03/30 | 1,050 | 1,160 | 1,047 | 1,160 | +12.08% | 842,700 | 116億6043万 | +11.86% |
| 03/29 | 1,029 | 1,051 | 1,010 | 1,035 | +0.68% | 147,600 | 104億392万 | +0.39% |
| 03/28 | 986 | 1,029 | 986 | 1,028 | +2.09% | 144,600 | 103億3355万 | -0.19% |
| 03/27 | 999 | 1,008 | 985 | 1,007 | +2.65% | 139,600 | 101億2246万 | -2.14% |
| 03/26 | 963 | 981 | 929 | 981 | +1.87% | 185,200 | 98億6111万 | -4.48% |
| 03/23 | 16:00 大口受注に関するお知らせ |
| 03/23 | 1,002 | 1,006 | 955 | 963 | -7.49% | 209,800 | 96億8017万 | -6.14% |
| 03/22 | 1,025 | 1,053 | 1,025 | 1,041 | +1.07% | 78,200 | 104億6423万 | +1.66% |
| 03/20 | 1,001 | 1,033 | 1,001 | 1,030 | +0.49% | 78,800 | 103億5366万 | +1.28% |
| 03/19 | 1,028 | 1,040 | 997 | 1,025 | -1.25% | 102,300 | 103億340万 | +1.38% |
| 03/16 | 1,045 | 1,052 | 1,029 | 1,038 | -1.52% | 87,100 | 104億3407万 | +3.18% |
| 03/15 | 1,051 | 1,057 | 1,026 | 1,054 | -0.85% | 138,900 | 105億9491万 | +5.19% |
| 03/14 | 1,050 | 1,063 | 1,035 | 1,063 | +0.28% | 130,000 | 106億8538万 | +6.73% |
| 03/13 | 1,024 | 1,063 | 1,024 | 1,060 | +3.31% | 165,900 | 106億5522万 | +7.07% |
| 03/12 | 1,020 | 1,040 | 1,009 | 1,026 | +1.89% | 132,000 | 103億1345万 | +3.85% |
| 03/09 | 1,021 | 1,029 | 993 | 1,007 | +0.3% | 163,400 | 101億2246万 | +1.72% |
| 03/08 | 995 | 1,016 | 988 | 1,004 | +3.29% | 162,000 | 100億9230万 | +1.11% |
| 03/07 | 1,023 | 1,030 | 963 | 972 | -3.57% | 330,500 | 97億7064万 | -2.31% |
| 03/06 | 15:00 大口受注に関するお知らせ |
| 03/06 | 1,032 | 1,065 | 1,005 | 1,008 | +1.61% | 221,300 | 101億3251万 | +0.8% |
| 03/05 | 1,039 | 1,045 | 984 | 992 | -4.52% | 223,600 | 99億7168万 | -1.2% |
| 03/02 | 1,045 | 1,063 | 1,030 | 1,039 | -3.8% | 188,400 | 104億4413万 | +3.38% |
| 03/01 | 1,100 | 1,100 | 1,065 | 1,080 | -2% | 186,300 | 108億5626万 | +7.46% |
| 02/28 | 1,067 | 1,127 | 1,063 | 1,102 | +3.18% | 337,900 | 110億7741万 | +9.87% |
| 02/27 | 1,090 | 1,097 | 1,056 | 1,068 | -1.48% | 257,200 | 107億3564万 | +6.69% |
| 02/26 | 1,087 | 1,094 | 1,064 | 1,084 | +1.69% | 258,500 | 108億9647万 | +8.08% |
| 02/23 | 1,016 | 1,075 | 1,016 | 1,066 | +5.34% | 388,500 | 107億1553万 | +6.6% |
| 02/22 | 1,002 | 1,015 | 975 | 1,012 | +0.3% | 167,500 | 101億7272万 | +1.5% |
| 02/21 | 991 | 1,009 | 977 | 1,009 | +1.82% | 231,000 | 101億4256万 | +1.2% |
| 02/20 | 968 | 993 | 959 | 991 | +2.38% | 157,000 | 99億6163万 | -0.4% |
| 02/19 | 944 | 976 | 935 | 968 | +3.09% | 140,200 | 97億3043万 | -2.52% |
| 02/16 | 931 | 958 | 925 | 939 | +1.19% | 179,900 | 94億3892万 | -5.63% |
| 02/15 | 880 | 935 | 869 | 928 | +6.79% | 342,300 | 93億2834万 | -7.01% |
| 02/14 | 901 | 914 | 843 | 869 | -0.46% | 548,000 | 87億3527万 | -13.27% |
| 02/13 | 17:00 平成30年5月期通期連結業績予想の修正に関するお知らせ |
| 02/13 | 920 | 922 | 870 | 873 | -2.46% | 364,400 | 87億7548万 | -13.48% |
| 02/09 | 875 | 901 | 870 | 895 | -4.69% | 302,500 | 89億9662万 | -11.74% |
| 02/08 | 905 | 944 | 896 | 939 | +4.8% | 284,400 | 94億3892万 | -7.49% |
| 02/07 | 973 | 976 | 893 | 896 | -1.86% | 299,700 | 90億668万 | -11.64% |
| 01/31 | 15:00 第三者割当による自己株式の処分完了に関するお知らせ |
