| 2024 |
| 04/25 | 156 | 158 | 155 | 156 | +0.65% | 53,000 | 22億5435万 | -1.27% |
| 04/24 | 156 | 156 | 155 | 155 | +0.65% | 3,900 | 22億3990万 | -1.9% |
| 04/23 | 155 | 156 | 154 | 154 | +0.65% | 40,400 | 22億2545万 | -2.53% |
| 04/22 | 153 | 154 | 153 | 153 | 0% | 20,000 | 22億1100万 | -3.77% |
| 04/19 | 156 | 156 | 152 | 153 | -1.92% | 90,300 | 22億1100万 | -3.77% |
| 04/18 | 157 | 157 | 155 | 156 | +0.65% | 11,700 | 22億5435万 | -1.89% |
| 04/17 | 157 | 157 | 155 | 155 | -1.27% | 24,900 | 22億3990万 | -3.13% |
| 04/16 | 156 | 157 | 156 | 157 | -0.63% | 11,200 | 22億6880万 | -1.88% |
| 04/15 | 157 | 158 | 156 | 158 | +0.64% | 19,000 | 22億8325万 | -1.25% |
| 04/12 | 157 | 159 | 156 | 157 | 0% | 51,800 | 22億6880万 | -1.88% |
| 04/11 | 157 | 157 | 156 | 157 | -0.63% | 29,200 | 22億6880万 | -1.88% |
| 04/10 | 158 | 159 | 156 | 158 | -0.63% | 52,200 | 22億8325万 | -1.25% |
| 04/09 | 159 | 159 | 157 | 159 | +0.63% | 14,200 | 22億9770万 | -0.63% |
| 04/08 | 159 | 159 | 157 | 158 | 0% | 40,500 | 22億8325万 | -1.25% |
| 04/05 | 158 | 159 | 157 | 158 | +0.64% | 28,300 | 22億8325万 | -1.25% |
| 04/04 | （5%ルール）SBI証券（4.29%） |
| 04/04 | 158 | 159 | 157 | 157 | 0% | 76,400 | 22億6880万 | -2.48% |
| 04/03 | 159 | 159 | 157 | 157 | -1.88% | 92,400 | 22億6880万 | -2.48% |
| 04/02 | 161 | 161 | 159 | 160 | 0% | 32,100 | 23億1216万 | -0.62% |
| 04/01 | 161 | 161 | 159 | 160 | -0.62% | 32,900 | 23億1216万 | -0.62% |
| 03/29 | （5%ルール）ウェーブ会理事長佐野公彦（7.99%） |
| 03/29 | 160 | 162 | 159 | 161 | +1.26% | 103,900 | 23億2661万 | +0.63% |
| 03/28 | 159 | 162 | 157 | 159 | -1.24% | 135,900 | 22億9770万 | -0.63% |
| 03/27 | 163 | 163 | 161 | 161 | 0% | 106,300 | 23億2661万 | +0.63% |
| 03/26 | （IR情報）15:00 シンジケートローン契約締結に関するお知らせ |
| 03/26 | 163 | 163 | 161 | 161 | -0.62% | 57,900 | 23億2661万 | +0.63% |
| 03/25 | 164 | 165 | 161 | 162 | -0.61% | 165,600 | 23億4106万 | +1.25% |
| 03/22 | 163 | 164 | 162 | 163 | 0% | 36,100 | 23億5551万 | +1.88% |
| 03/21 | 164 | 165 | 162 | 163 | 0% | 105,200 | 23億5551万 | +1.88% |
| 03/19 | 165 | 165 | 163 | 163 | 0% | 50,200 | 23億5551万 | +2.52% |
| 03/18 | 162 | 165 | 162 | 163 | +0.62% | 50,400 | 23億5551万 | +1.88% |
| 03/15 | 160 | 162 | 160 | 162 | +0.62% | 46,100 | 23億4106万 | +1.25% |
| 03/14 | 161 | 162 | 159 | 161 | +0.63% | 55,700 | 23億2661万 | +0.63% |
| 03/13 | 164 | 164 | 160 | 160 | -2.44% | 106,700 | 23億1216万 | 0% |
| 03/12 | 163 | 165 | 161 | 164 | -0.61% | 82,200 | 23億6996万 | +1.86% |
| 03/11 | 172 | 180 | 162 | 165 | +5.1% | 1,305,900 | 23億8441万 | +2.48% |
| 03/08 | （IR情報）15:00 配当予想の修正(増配)に関するお知らせ |
| 03/08 | 157 | 159 | 157 | 157 | 0% | 34,200 | 22億6880万 | -2.48% |
| 03/07 | 159 | 159 | 155 | 157 | -1.26% | 115,500 | 22億6880万 | -3.09% |
| 03/06 | 160 | 160 | 158 | 159 | 0% | 46,000 | 22億9770万 | -1.85% |
| 03/05 | 161 | 161 | 158 | 159 | -0.63% | 28,500 | 22億9770万 | -1.85% |
| 03/04 | 161 | 161 | 159 | 160 | 0% | 32,800 | 23億1216万 | -1.84% |
| 03/01 | 159 | 161 | 159 | 160 | +0.63% | 53,900 | 23億1216万 | -1.84% |
| 02/29 | 160 | 160 | 159 | 159 | -0.63% | 34,500 | 22億9770万 | -2.45% |
| 02/28 | 159 | 160 | 158 | 160 | +1.27% | 44,400 | 23億1216万 | -1.84% |
| 02/27 | 157 | 160 | 157 | 158 | +0.64% | 63,600 | 22億8325万 | -3.66% |
| 02/26 | 157 | 159 | 157 | 157 | 0% | 38,200 | 22億6880万 | -4.27% |
| 02/22 | 159 | 160 | 157 | 157 | -1.26% | 46,800 | 22億6880万 | -4.27% |
| 02/21 | 158 | 159 | 157 | 159 | 0% | 18,300 | 22億9770万 | -3.05% |
| 02/20 | 156 | 159 | 156 | 159 | +0.63% | 28,900 | 22億9770万 | -3.64% |
| 02/19 | 156 | 158 | 155 | 158 | +2.6% | 56,800 | 22億8325万 | -4.24% |
| 02/16 | 155 | 158 | 154 | 154 | -1.91% | 56,300 | 22億2545万 | -6.67% |
| 02/15 | 158 | 160 | 155 | 157 | -0.63% | 95,000 | 22億6880万 | -4.85% |
| 02/14 | 159 | 160 | 158 | 158 | -0.63% | 54,700 | 22億8325万 | -4.24% |
| 02/13 | 158 | 162 | 155 | 159 | -6.47% | 305,000 | 22億9770万 | -3.64% |
| 02/09 | （IR情報）15:01 2024年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/09 | 170 | 171 | 168 | 170 | 0% | 95,600 | 24億5667万 | +3.03% |
| 02/08 | 168 | 170 | 167 | 170 | +1.8% | 42,900 | 24億5667万 | +3.03% |
| 02/07 | 170 | 170 | 167 | 167 | -0.6% | 62,700 | 24億1331万 | +1.83% |
| 02/06 | 169 | 170 | 168 | 168 | -1.75% | 64,200 | 24億2776万 | +2.44% |
| 02/05 | 173 | 174 | 169 | 171 | +1.79% | 116,800 | 24億7112万 | +4.91% |
| 02/02 | 166 | 169 | 165 | 168 | +1.2% | 97,600 | 24億2776万 | +3.7% |
| 02/01 | 168 | 168 | 166 | 166 | -1.19% | 46,000 | 23億9886万 | +2.47% |
| 01/31 | 166 | 168 | 165 | 168 | 0% | 66,800 | 24億2776万 | +4.35% |
| 01/30 | 169 | 169 | 167 | 168 | -0.59% | 33,700 | 24億2776万 | +4.35% |
| 01/29 | 167 | 169 | 166 | 169 | +0.6% | 86,800 | 24億4221万 | +5.63% |
| 01/26 | 171 | 171 | 167 | 168 | -0.59% | 79,400 | 24億2776万 | +5% |
| 01/25 | 166 | 182 | 165 | 169 | +3.68% | 743,900 | 24億4221万 | +6.29% |
| 01/24 | 163 | 164 | 162 | 163 | 0% | 35,800 | 23億5551万 | +3.16% |
| 01/23 | 166 | 166 | 161 | 163 | -1.21% | 62,400 | 23億5551万 | +3.16% |
| 01/22 | 166 | 166 | 164 | 165 | -0.6% | 31,700 | 23億8441万 | +4.43% |
| 01/19 | 165 | 166 | 164 | 166 | +0.61% | 46,900 | 23億9886万 | +5.73% |
| 01/18 | 164 | 165 | 162 | 165 | +1.23% | 51,900 | 23億8441万 | +5.1% |
| 01/17 | 162 | 164 | 161 | 163 | +0.62% | 28,300 | 23億5551万 | +4.49% |
| 01/16 | 164 | 164 | 162 | 162 | -0.61% | 8,700 | 23億4106万 | +3.85% |
| 01/15 | 161 | 163 | 160 | 163 | +1.24% | 37,100 | 23億5551万 | +4.49% |
| 01/12 | 162 | 163 | 160 | 161 | -1.23% | 84,600 | 23億2661万 | +3.21% |
| 01/11 | 162 | 163 | 161 | 163 | +1.24% | 37,600 | 23億5551万 | +4.49% |
| 01/10 | （5%ルール）SBI証券（5.06%） |
| 01/10 | 159 | 162 | 159 | 161 | +1.26% | 48,000 | 23億2661万 | +3.87% |
| 01/09 | 160 | 160 | 158 | 159 | 0% | 28,900 | 22億9770万 | +2.58% |
| 01/05 | 160 | 160 | 158 | 159 | 0% | 19,800 | 22億9770万 | +2.58% |
| 01/04 | 155 | 160 | 155 | 159 | +3.25% | 45,200 | 22億9770万 | +2.58% |
| 2023 |
| 12/29 | 153 | 156 | 153 | 154 | 0% | 48,300 | 22億2545万 | -0.65% |
| 12/28 | 153 | 155 | 152 | 154 | 0% | 50,600 | 22億2545万 | -0.65% |
| 12/27 | 152 | 154 | 150 | 154 | +2.67% | 284,000 | 22億2545万 | -1.28% |
| 12/26 | 153 | 153 | 150 | 150 | -1.32% | 118,200 | 21億6765万 | -3.85% |
| 12/25 | 156 | 157 | 152 | 152 | -2.56% | 59,600 | 21億9655万 | -2.56% |
| 12/22 | 154 | 156 | 154 | 156 | +1.3% | 56,300 | 22億5435万 | 0% |
| 12/21 | 155 | 155 | 152 | 154 | -0.65% | 44,900 | 22億2545万 | -1.28% |
| 12/20 | 153 | 155 | 153 | 155 | +1.31% | 52,800 | 22億3990万 | -0.64% |
| 12/19 | 153 | 154 | 153 | 153 | 0% | 17,200 | 22億1100万 | -1.92% |
| 12/18 | 154 | 154 | 153 | 153 | 0% | 47,500 | 22億1100万 | -1.92% |
| 12/15 | 153 | 154 | 152 | 153 | 0% | 43,300 | 22億1100万 | -1.92% |
| 12/14 | 155 | 156 | 152 | 153 | -0.65% | 35,200 | 22億1100万 | -1.92% |
| 12/13 | 156 | 156 | 154 | 154 | -1.91% | 38,200 | 22億2545万 | -1.91% |
| 12/12 | 155 | 158 | 152 | 157 | +0.64% | 87,300 | 22億6880万 | 0% |
| 12/11 | 156 | 156 | 154 | 156 | +1.3% | 73,100 | 22億5435万 | -1.27% |
| 12/08 | 156 | 156 | 154 | 154 | -1.28% | 41,400 | 22億2545万 | -2.53% |
| 12/07 | 157 | 157 | 153 | 156 | -0.64% | 83,300 | 22億5435万 | -1.27% |
| 12/06 | （5%ルール）SBI証券（0.97%） |
| 12/06 | 155 | 160 | 155 | 157 | +1.29% | 22,900 | 22億6880万 | -0.63% |
| 12/05 | 159 | 159 | 155 | 155 | -1.27% | 46,300 | 22億3990万 | -2.52% |
| 12/04 | 156 | 158 | 155 | 157 | -0.63% | 16,400 | 22億6880万 | -1.26% |
| 12/01 | 158 | 159 | 157 | 158 | -0.63% | 28,400 | 22億8325万 | -0.63% |
| 11/30 | 159 | 159 | 158 | 159 | 0% | 29,100 | 22億9770万 | 0% |
| 11/29 | 159 | 160 | 158 | 159 | 0% | 15,500 | 22億9770万 | 0% |
