| 2026 |
| 06/23 | 173 | 174 | 170 | 172 | +1.18% | 258,100 | 24億8557万 | +8.18% |
| 06/22 | 166 | 171 | 165 | 170 | +1.8% | 187,800 | 24億5667万 | +6.92% |
| 06/19 | 159 | 167 | 158 | 167 | +5.03% | 214,000 | 24億1331万 | +5.7% |
| 06/18 | 160 | 160 | 158 | 159 | -0.63% | 21,000 | 22億9770万 | +0.63% |
| 06/17 | 158 | 160 | 158 | 160 | +0.63% | 29,400 | 23億1216万 | +1.27% |
| 06/16 | 159 | 159 | 158 | 159 | 0% | 12,900 | 22億9770万 | +0.63% |
| 06/15 | 158 | 159 | 157 | 159 | +1.27% | 60,400 | 22億9770万 | 0% |
| 06/12 | 156 | 159 | 156 | 157 | +1.29% | 68,800 | 22億6880万 | -1.26% |
| 06/11 | 152 | 155 | 152 | 155 | +0.65% | 30,200 | 22億3990万 | -2.52% |
| 06/10 | 155 | 156 | 153 | 154 | -0.65% | 21,200 | 22億2545万 | -3.14% |
| 06/09 | 152 | 155 | 152 | 155 | +0.65% | 42,400 | 22億3990万 | -3.13% |
| 06/08 | 155 | 156 | 153 | 154 | -1.91% | 46,200 | 22億2545万 | -4.35% |
| 06/05 | 157 | 158 | 156 | 157 | +0.64% | 21,400 | 22億6880万 | -2.48% |
| 06/04 | 157 | 158 | 156 | 156 | -1.89% | 91,600 | 22億5435万 | -3.11% |
| 06/03 | 157 | 159 | 157 | 159 | +1.27% | 19,800 | 22億9770万 | -1.85% |
| 06/02 | 157 | 158 | 156 | 157 | 0% | 15,900 | 22億6880万 | -3.09% |
| 06/01 | 160 | 160 | 157 | 157 | -1.88% | 39,600 | 22億6880万 | -3.09% |
| 05/29 | 157 | 161 | 157 | 160 | +1.27% | 54,200 | 23億1216万 | -1.84% |
| 05/28 | 158 | 158 | 158 | 158 | 0% | 14,600 | 22億8325万 | -3.07% |
| 05/27 | 158 | 159 | 157 | 158 | 0% | 22,800 | 22億8325万 | -3.07% |
| 05/26 | 160 | 161 | 157 | 158 | -1.86% | 46,900 | 22億8325万 | -3.66% |
| 05/25 | 160 | 161 | 158 | 161 | +1.26% | 99,800 | 23億2661万 | -1.83% |
| 05/22 | 160 | 160 | 158 | 159 | 0% | 18,500 | 22億9770万 | -3.05% |
| 05/21 | 160 | 160 | 158 | 159 | -1.24% | 31,400 | 22億9770万 | -3.05% |
| 05/20 | 160 | 161 | 158 | 161 | 0% | 109,000 | 23億2661万 | -2.42% |
| 05/19 | 160 | 162 | 160 | 161 | 0% | 5,300 | 23億2661万 | -2.42% |
| 05/18 | 162 | 162 | 156 | 161 | 0% | 222,100 | 23億2661万 | -2.42% |
| 05/15 | 162 | 163 | 161 | 161 | -0.62% | 40,900 | 23億2661万 | -2.42% |
| 05/14 | 163 | 163 | 162 | 162 | 0% | 35,400 | 23億4106万 | -1.82% |
| 05/13 | 162 | 163 | 160 | 162 | 0% | 92,500 | 23億4106万 | -1.82% |
| 05/12 | 162 | 163 | 161 | 162 | -0.61% | 53,200 | 23億4106万 | -1.22% |
| 05/11 | 161 | 163 | 159 | 163 | 0% | 98,400 | 23億5551万 | -0.61% |
| 05/08 | （IR情報）14:00 定款一部変更に関するお知らせ |
| 05/08 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(非連結) |
| 05/08 | （IR情報）14:00 繰延税金資産の計上及び通期業績予想と実績値との差異に関するお知らせ |
| 05/08 | 168 | 170 | 158 | 163 | -3.55% | 226,400 | 23億5551万 | -0.61% |
| 05/07 | 170 | 171 | 167 | 169 | 0% | 151,200 | 24億4221万 | +3.68% |
| 05/01 | 168 | 170 | 167 | 169 | +1.81% | 91,300 | 24億4221万 | +3.68% |
| 04/30 | 166 | 167 | 165 | 166 | 0% | 16,700 | 23億9886万 | +2.47% |
| 04/28 | 166 | 167 | 165 | 166 | 0% | 15,200 | 23億9886万 | +2.47% |
| 04/27 | 168 | 168 | 165 | 166 | -0.6% | 29,100 | 23億9886万 | +3.11% |
| 04/24 | 166 | 170 | 166 | 167 | +1.21% | 96,300 | 24億1331万 | +3.73% |
| 04/23 | 165 | 166 | 165 | 165 | 0% | 106,400 | 23億8441万 | +3.13% |
| 04/22 | 167 | 167 | 163 | 165 | -1.2% | 32,300 | 23億8441万 | +3.13% |
| 04/21 | 166 | 167 | 165 | 167 | +0.6% | 37,600 | 24億1331万 | +4.38% |
| 04/20 | 167 | 167 | 166 | 166 | +1.22% | 20,100 | 23億9886万 | +3.75% |
| 04/17 | 167 | 167 | 163 | 164 | -1.8% | 109,600 | 23億6996万 | +2.5% |
| 04/16 | 165 | 167 | 165 | 167 | +1.21% | 63,100 | 24億1331万 | +4.38% |
| 04/15 | 166 | 167 | 162 | 165 | -0.6% | 45,100 | 23億8441万 | +3.13% |
| 04/14 | 165 | 166 | 165 | 166 | 0% | 34,200 | 23億9886万 | +3.75% |
| 04/13 | 164 | 166 | 163 | 166 | 0% | 40,900 | 23億9886万 | +3.75% |
| 04/10 | 166 | 166 | 165 | 166 | +0.61% | 18,200 | 23億9886万 | +3.75% |
| 04/09 | 166 | 166 | 164 | 165 | 0% | 20,500 | 23億8441万 | +2.48% |
| 04/08 | 160 | 166 | 160 | 165 | +3.13% | 91,300 | 23億8441万 | +3.13% |
| 04/07 | 157 | 160 | 157 | 160 | +1.91% | 13,700 | 23億1216万 | -0.62% |
| 04/06 | 158 | 158 | 156 | 157 | 0% | 74,900 | 22億6880万 | -2.48% |
| 04/03 | 155 | 157 | 155 | 157 | +1.29% | 27,200 | 22億6880万 | -3.09% |
| 04/02 | 156 | 159 | 154 | 155 | -0.64% | 40,500 | 22億3990万 | -4.91% |
| 04/01 | 155 | 156 | 155 | 156 | +1.3% | 19,600 | 22億5435万 | -4.88% |
| 03/31 | 154 | 156 | 153 | 154 | 0% | 57,200 | 22億2545万 | -6.1% |
| 03/30 | 151 | 155 | 147 | 154 | -0.65% | 91,700 | 22億2545万 | -6.67% |
| 03/27 | 155 | 157 | 155 | 155 | 0% | 32,400 | 22億3990万 | -6.63% |
| 03/26 | 157 | 157 | 155 | 155 | -0.64% | 62,000 | 22億3990万 | -7.19% |
| 03/25 | 155 | 158 | 155 | 156 | +1.96% | 36,700 | 22億5435万 | -6.59% |
| 03/24 | 151 | 155 | 151 | 153 | +2.68% | 105,300 | 22億1100万 | -8.93% |
| 03/23 | 158 | 158 | 144 | 149 | -7.45% | 583,600 | 21億5319万 | -11.83% |
| 03/19 | 163 | 163 | 160 | 161 | -1.83% | 49,700 | 23億2661万 | -5.85% |
| 03/18 | 164 | 164 | 161 | 164 | +1.86% | 50,100 | 23億6996万 | -4.09% |
| 03/17 | 164 | 164 | 160 | 161 | -1.83% | 115,700 | 23億2661万 | -6.4% |
| 03/16 | 166 | 166 | 163 | 164 | -1.2% | 91,600 | 23億6996万 | -5.2% |
| 03/13 | 167 | 167 | 166 | 166 | -0.6% | 15,900 | 23億9886万 | -4.05% |
| 03/12 | 169 | 169 | 165 | 167 | -1.18% | 26,700 | 24億1331万 | -3.47% |
| 03/11 | 166 | 170 | 166 | 169 | +1.2% | 34,100 | 24億4221万 | -2.87% |
| 03/10 | 165 | 168 | 165 | 167 | 0% | 108,800 | 24億1331万 | -4.02% |
| 03/09 | 165 | 167 | 157 | 167 | -1.18% | 189,100 | 24億1331万 | -4.02% |
| 03/06 | 168 | 169 | 166 | 169 | +1.2% | 30,500 | 24億4221万 | -2.87% |
| 03/05 | 166 | 167 | 165 | 167 | +3.09% | 92,400 | 24億1331万 | -4.02% |
| 03/04 | 168 | 169 | 160 | 162 | -5.26% | 120,400 | 23億4106万 | -6.9% |
| 03/03 | 175 | 176 | 171 | 171 | -3.39% | 88,900 | 24億7112万 | -1.72% |
| 03/02 | 176 | 177 | 173 | 177 | 0% | 105,000 | 25億5782万 | +1.14% |
| 02/27 | 177 | 177 | 176 | 177 | +0.57% | 30,000 | 25億5782万 | +1.72% |
| 02/26 | （5%ルール）ウェーブ会理事長佐野公彦（9%） |
| 02/26 | 176 | 178 | 175 | 176 | -0.56% | 45,300 | 25億4337万 | +1.15% |
| 02/25 | 175 | 177 | 175 | 177 | +1.72% | 32,300 | 25億5782万 | +1.72% |
| 02/24 | 171 | 174 | 170 | 174 | +1.75% | 49,100 | 25億1447万 | 0% |
| 02/20 | 174 | 174 | 168 | 171 | -2.84% | 219,300 | 24億7112万 | -1.16% |
| 02/19 | 174 | 177 | 173 | 176 | +1.73% | 23,500 | 25億4337万 | +1.73% |
| 02/18 | 174 | 174 | 173 | 173 | 0% | 20,900 | 25億2万 | 0% |
| 02/17 | 173 | 174 | 171 | 173 | -0.57% | 69,000 | 25億2万 | 0% |
| 02/16 | 178 | 178 | 172 | 174 | -1.69% | 99,400 | 25億1447万 | +1.16% |
| 02/13 | （IR情報）14:00 配当予想の修正(増配)に関するお知らせ |
| 02/13 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/13 | 182 | 184 | 171 | 177 | -3.28% | 203,300 | 25億5782万 | +2.91% |
| 02/12 | 183 | 184 | 181 | 183 | +0.55% | 81,000 | 26億4453万 | +6.4% |
| 02/10 | 180 | 182 | 179 | 182 | +2.25% | 50,100 | 26億3008万 | +6.43% |
| 02/09 | 180 | 180 | 178 | 178 | -0.56% | 55,700 | 25億7227万 | +4.71% |
| 02/06 | 178 | 179 | 176 | 179 | +1.13% | 93,000 | 25億8672万 | +5.92% |
| 02/05 | 175 | 178 | 175 | 177 | +1.72% | 131,100 | 25億5782万 | +5.36% |
| 02/04 | 172 | 175 | 172 | 174 | +1.16% | 43,000 | 25億1447万 | +3.57% |
| 02/03 | 171 | 173 | 171 | 172 | +0.58% | 22,700 | 24億8557万 | +2.99% |
| 02/02 | 171 | 172 | 169 | 171 | 0% | 90,800 | 24億7112万 | +3.01% |
| 01/30 | 171 | 171 | 169 | 171 | +1.18% | 66,100 | 24億7112万 | +3.01% |
| 01/29 | 170 | 170 | 169 | 169 | 0% | 17,900 | 24億4221万 | +2.42% |
| 01/28 | 169 | 170 | 169 | 169 | 0% | 16,500 | 24億4221万 | +2.42% |
| 01/27 | 171 | 171 | 168 | 169 | -1.74% | 70,400 | 24億4221万 | +3.05% |
| 01/26 | 174 | 175 | 170 | 172 | -0.58% | 154,900 | 24億8557万 | +5.52% |
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。
