| 2026 |
| 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% |
| 01/23 | 173 | 173 | 172 | 173 | 0% | 21,800 | 25億2万 | +6.13% |
| 01/22 | 173 | 174 | 171 | 173 | +0.58% | 55,300 | 25億2万 | +6.79% |
| 01/21 | 173 | 173 | 168 | 172 | -1.15% | 72,000 | 24億8557万 | +6.83% |
| 01/20 | 173 | 175 | 172 | 174 | +2.35% | 177,400 | 25億1447万 | +8.75% |
| 01/19 | 165 | 172 | 165 | 170 | +3.03% | 186,200 | 24億5667万 | +6.25% |
| 01/16 | 165 | 165 | 164 | 165 | -0.6% | 16,100 | 23億8441万 | +3.77% |
| 01/15 | 167 | 167 | 165 | 166 | -0.6% | 20,100 | 23億9886万 | +4.4% |
| 01/14 | 166 | 167 | 166 | 167 | +0.6% | 78,700 | 24億1331万 | +5.7% |
| 01/13 | 167 | 168 | 166 | 166 | 0% | 67,400 | 23億9886万 | +5.06% |
| 01/09 | 166 | 167 | 165 | 166 | 0% | 23,400 | 23億9886万 | +5.73% |
| 01/08 | 165 | 167 | 164 | 166 | +0.61% | 17,000 | 23億9886万 | +5.73% |
| 01/07 | 163 | 167 | 163 | 165 | +1.23% | 34,700 | 23億8441万 | +5.1% |
| 01/06 | 163 | 163 | 162 | 163 | +0.62% | 23,300 | 23億5551万 | +4.49% |
| 01/05 | 160 | 163 | 159 | 162 | +1.25% | 73,700 | 23億4106万 | +3.85% |
| 2025 |
| 12/30 | 159 | 160 | 159 | 160 | +0.63% | 33,200 | 23億1216万 | +2.56% |
| 12/29 | 158 | 159 | 157 | 159 | +0.63% | 23,800 | 22億9770万 | +1.92% |
| 12/26 | 155 | 159 | 155 | 158 | +1.28% | 47,900 | 22億8325万 | +1.94% |
| 12/25 | 157 | 157 | 155 | 156 | 0% | 55,400 | 22億5435万 | +0.65% |
| 12/24 | 156 | 156 | 155 | 156 | 0% | 23,100 | 22億5435万 | +0.65% |
| 12/23 | 155 | 156 | 155 | 156 | +0.65% | 8,500 | 22億5435万 | +0.65% |
| 12/22 | 155 | 155 | 155 | 155 | 0% | 14,900 | 22億3990万 | 0% |
| 12/19 | 155 | 156 | 155 | 155 | 0% | 36,900 | 22億3990万 | -0.64% |
| 12/18 | 155 | 156 | 154 | 155 | 0% | 145,900 | 22億3990万 | -0.64% |
| 12/17 | 154 | 155 | 153 | 155 | +1.31% | 18,100 | 22億3990万 | -0.64% |
| 12/16 | 155 | 155 | 153 | 153 | -1.29% | 25,800 | 22億1100万 | -1.92% |
| 12/15 | 155 | 155 | 154 | 155 | +0.65% | 8,200 | 22億3990万 | -0.64% |
| 12/12 | 154 | 155 | 154 | 154 | 0% | 3,400 | 22億2545万 | -1.91% |
| 12/11 | 155 | 156 | 154 | 154 | -0.65% | 52,300 | 22億2545万 | -1.91% |
| 12/10 | 155 | 156 | 155 | 155 | 0% | 31,300 | 22億3990万 | -1.27% |
| 12/09 | 155 | 156 | 155 | 155 | 0% | 45,400 | 22億3990万 | -1.27% |
| 12/08 | 156 | 156 | 155 | 155 | -0.64% | 8,800 | 22億3990万 | -1.27% |
| 12/05 | 156 | 156 | 155 | 156 | +0.65% | 12,800 | 22億5435万 | -0.64% |
| 12/04 | 155 | 156 | 155 | 155 | -0.64% | 11,100 | 22億3990万 | -1.27% |
| 12/03 | 155 | 157 | 155 | 156 | 0% | 45,600 | 22億5435万 | -0.64% |
| 12/02 | 157 | 157 | 155 | 156 | -0.64% | 71,200 | 22億5435万 | -0.64% |
| 12/01 | 158 | 158 | 157 | 157 | -0.63% | 13,600 | 22億6880万 | 0% |
| 11/28 | 156 | 158 | 156 | 158 | +1.94% | 40,300 | 22億8325万 | +0.64% |
| 11/27 | 156 | 156 | 155 | 155 | -0.64% | 12,100 | 22億3990万 | -1.27% |
| 11/26 | 155 | 157 | 155 | 156 | 0% | 10,600 | 22億5435万 | -0.64% |
| 11/25 | 156 | 157 | 155 | 156 | +0.65% | 80,400 | 22億5435万 | -0.64% |
| 11/21 | 154 | 155 | 153 | 155 | -0.64% | 34,000 | 22億3990万 | -1.27% |
| 11/20 | 155 | 157 | 155 | 156 | +0.65% | 24,000 | 22億5435万 | -0.64% |
| 11/19 | 155 | 156 | 154 | 155 | -0.64% | 28,700 | 22億3990万 | -1.27% |
| 11/18 | 159 | 159 | 155 | 156 | -0.64% | 35,600 | 22億5435万 | -0.64% |
| 11/17 | 160 | 160 | 157 | 157 | -2.48% | 70,500 | 22億6880万 | -0.63% |
| 11/14 | 159 | 161 | 159 | 161 | +0.63% | 11,300 | 23億2661万 | +1.9% |
| 11/13 | 160 | 161 | 160 | 160 | 0% | 22,900 | 23億1216万 | +1.27% |
| 11/12 | 160 | 160 | 159 | 160 | +1.27% | 15,400 | 23億1216万 | +1.27% |
| 11/11 | 160 | 161 | 158 | 158 | -0.63% | 28,900 | 22億8325万 | 0% |
| 11/10 | 162 | 162 | 158 | 159 | 0% | 88,500 | 22億9770万 | +0.63% |
| 11/07 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 11/07 | （IR情報）14:00 2026年3月期第2四半期(中間期)の業績予想と実績値との差異に関するお知らせ |
| 11/07 | 154 | 160 | 154 | 159 | +1.92% | 119,800 | 22億9770万 | +0.63% |
| 11/06 | 154 | 156 | 154 | 156 | +1.3% | 21,900 | 22億5435万 | -1.89% |
| 11/05 | 154 | 154 | 152 | 154 | -0.65% | 51,900 | 22億2545万 | -3.14% |
| 11/04 | 155 | 156 | 155 | 155 | -0.64% | 24,600 | 22億3990万 | -3.13% |
| 10/31 | 155 | 156 | 154 | 156 | +1.3% | 22,200 | 22億5435万 | -2.5% |
| 10/30 | 155 | 155 | 154 | 154 | 0% | 10,800 | 22億2545万 | -3.75% |
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。
