| 2024 |
| 04/25 | 66 | 66 | 64 | 65 | -1.52% | 147,900 | 26億4739万 | -7.14% |
| 04/24 | 68 | 68 | 64 | 66 | -1.49% | 412,900 | 26億8812万 | -5.71% |
| 04/23 | 70 | 71 | 66 | 67 | -2.9% | 189,600 | 27億2884万 | -2.9% |
| 04/22 | 69 | 72 | 66 | 69 | 0% | 192,300 | 28億1030万 | +1.47% |
| 04/19 | 74 | 74 | 68 | 69 | -6.76% | 427,200 | 28億1030万 | +2.99% |
| 04/18 | 75 | 75 | 71 | 74 | -1.33% | 249,500 | 30億1395万 | +10.45% |
| 04/17 | 83 | 83 | 75 | 75 | -5.06% | 419,500 | 30億5468万 | +13.64% |
| 04/16 | 85 | 90 | 75 | 79 | +1.28% | 1,062,100 | 32億1759万 | +21.54% |
| 04/15 | （IR情報）16:00 改善計画の進捗状況に関するお知らせ |
| 04/15 | （IR情報）16:00 内部管理体制確認書の再提出に関するお知らせ |
| 04/15 | 72 | 82 | 68 | 78 | -4.88% | 1,176,900 | 31億7687万 | +21.88% |
| 04/12 | （IR情報）15:40 当社株式の監理銘柄(審査中)指定に関するお知らせ |
| 04/12 | 84 | 90 | 80 | 82 | -7.87% | 1,021,900 | 33億3978万 | +32.26% |
| 04/11 | 68 | 94 | 67 | 89 | +34.85% | 3,131,300 | 36億2489万 | +45.9% |
| 04/10 | 67 | 69 | 63 | 66 | 0% | 424,600 | 26億8812万 | +11.86% |
| 04/09 | 68 | 68 | 61 | 66 | -5.71% | 1,063,400 | 26億8812万 | +11.86% |
| 04/08 | 76 | 79 | 70 | 70 | -6.67% | 803,000 | 28億5103万 | +20.69% |
| 04/05 | 87 | 88 | 70 | 75 | -2.6% | 1,770,900 | 30億5468万 | +31.58% |
| 04/04 | 91 | 95 | 71 | 77 | -19.79% | 2,642,600 | 31億3614万 | +37.5% |
| 04/03 | 112 | 134 | 86 | 96 | -4.95% | 4,826,500 | 39億999万 | +74.55% |
| 04/02 | 84 | 104 | 79 | 101 | +36.49% | 5,030,200 | 41億1363万 | +90.57% |
| 04/01 | 62 | 80 | 59 | 74 | +34.55% | 3,049,600 | 30億1395万 | +45.1% |
| 03/29 | 56 | 58 | 55 | 55 | 0% | 277,200 | 22億4010万 | +10% |
| 03/28 | 55 | 56 | 53 | 55 | +3.77% | 230,000 | 22億4010万 | +12.24% |
| 03/27 | 53 | 59 | 51 | 53 | +3.92% | 611,600 | 21億5864万 | +8.16% |
| 03/26 | 52 | 64 | 51 | 51 | +2% | 1,543,900 | 20億7718万 | +4.08% |
| 03/25 | 50 | 52 | 50 | 50 | -1.96% | 222,700 | 20億3645万 | +4.17% |
| 03/22 | 50 | 51 | 50 | 51 | +2% | 30,100 | 20億7718万 | +6.25% |
| 03/21 | 50 | 51 | 49 | 50 | 0% | 25,800 | 20億3645万 | +4.17% |
| 03/19 | 50 | 51 | 49 | 50 | +2.04% | 60,000 | 20億3645万 | +6.38% |
| 03/18 | 50 | 51 | 49 | 49 | -2% | 161,700 | 19億9572万 | +4.26% |
| 03/15 | 50 | 50 | 49 | 50 | 0% | 16,700 | 20億3645万 | +6.38% |
| 03/14 | 50 | 50 | 49 | 50 | 0% | 42,500 | 20億3645万 | +6.38% |
| 03/13 | 51 | 51 | 49 | 50 | 0% | 24,700 | 20億3645万 | +8.7% |
| 03/12 | 50 | 51 | 49 | 50 | 0% | 93,500 | 20億3645万 | +8.7% |
| 03/11 | 49 | 50 | 48 | 50 | +2.04% | 48,900 | 20億3645万 | +8.7% |
| 03/08 | 48 | 49 | 48 | 49 | 0% | 37,300 | 19億9572万 | +8.89% |
| 03/07 | 48 | 49 | 48 | 49 | +2.08% | 28,200 | 19億9572万 | +8.89% |
| 03/06 | 49 | 50 | 48 | 48 | 0% | 79,100 | 19億5499万 | +6.67% |
| 03/05 | 50 | 51 | 48 | 48 | -2.04% | 242,900 | 19億5499万 | +9.09% |
| 03/04 | 47 | 50 | 47 | 49 | +4.26% | 117,700 | 19億9572万 | +11.36% |
| 03/01 | 49 | 50 | 46 | 47 | -2.08% | 214,900 | 19億1426万 | +6.82% |
| 02/29 | 51 | 51 | 48 | 48 | -5.88% | 81,500 | 19億5499万 | +9.09% |
| 02/28 | 48 | 51 | 47 | 51 | +6.25% | 146,200 | 20億7718万 | +15.91% |
| 02/27 | （IR情報）18:00 (開示事項の経過)株式会社スーツによる当社に対する訴訟の判決に関するお知らせ |
| 02/27 | 49 | 50 | 47 | 48 | -2.04% | 232,600 | 19億5499万 | +11.63% |
| 02/26 | 48 | 52 | 48 | 49 | +4.26% | 526,400 | 19億9572万 | +13.95% |
| 02/22 | 44 | 47 | 43 | 47 | +6.82% | 349,000 | 19億1426万 | +9.3% |
| 02/21 | 43 | 44 | 42 | 44 | 0% | 144,200 | 17億9208万 | +2.33% |
| 02/20 | 43 | 44 | 42 | 44 | +2.33% | 100,300 | 17億9208万 | +2.33% |
| 02/19 | 42 | 43 | 42 | 43 | 0% | 49,300 | 17億5135万 | 0% |
| 02/16 | 42 | 43 | 41 | 43 | 0% | 56,300 | 17億5135万 | 0% |
| 02/15 | 43 | 43 | 41 | 43 | 0% | 65,500 | 17億5135万 | 0% |
| 02/14 | 44 | 44 | 41 | 43 | -2.27% | 139,500 | 17億5135万 | 0% |
| 02/13 | （IR情報）16:00 株式会社オウケイウェイヴ2024年6月期第2四半期決算補足資料 |
| 02/13 | （IR情報）16:00 債務超過解消に向けた計画の進捗状況について |
| 02/13 | （IR情報）16:00 2024年6月期第2四半期決算短信〔日本基準〕(連結) |
| 02/13 | 42 | 44 | 42 | 44 | +4.76% | 180,800 | 17億9208万 | +2.33% |
| 02/09 | 43 | 43 | 42 | 42 | -2.33% | 29,300 | 17億1062万 | -2.33% |
| 02/08 | （IR情報）16:00 投資家向けオンライン説明会開催のお知らせ |
| 02/08 | 42 | 43 | 42 | 43 | +2.38% | 11,800 | 17億5135万 | 0% |
| 02/07 | 42 | 43 | 42 | 42 | 0% | 64,200 | 17億1062万 | -2.33% |
| 02/06 | 42 | 43 | 42 | 42 | 0% | 57,700 | 17億1062万 | -2.33% |
| 02/05 | 42 | 43 | 42 | 42 | -2.33% | 107,800 | 17億1062万 | 0% |
| 02/02 | 42 | 43 | 42 | 43 | 0% | 59,600 | 17億5135万 | +2.38% |
| 02/01 | 41 | 43 | 41 | 43 | +4.88% | 191,200 | 17億5135万 | +2.38% |
| 01/31 | 42 | 42 | 41 | 41 | 0% | 52,600 | 16億6989万 | -2.38% |
| 01/30 | 42 | 42 | 41 | 41 | 0% | 221,000 | 16億6989万 | -4.65% |
| 01/29 | 42 | 42 | 41 | 41 | 0% | 74,100 | 16億6989万 | -4.65% |
| 01/26 | 43 | 43 | 41 | 41 | -4.65% | 239,200 | 16億6989万 | -4.65% |
| 01/25 | 42 | 43 | 41 | 43 | 0% | 107,700 | 17億5135万 | 0% |
| 01/24 | 42 | 43 | 42 | 43 | +2.38% | 29,900 | 17億5135万 | 0% |
| 01/23 | 43 | 43 | 42 | 42 | -2.33% | 86,500 | 17億1062万 | -4.55% |
| 01/22 | 43 | 44 | 42 | 43 | 0% | 70,100 | 17億5135万 | -2.27% |
| 01/19 | 42 | 43 | 41 | 43 | +2.38% | 58,300 | 17億5135万 | -2.27% |
| 01/18 | 43 | 43 | 41 | 42 | -2.33% | 84,300 | 17億1062万 | -4.55% |
| 01/17 | 44 | 44 | 42 | 43 | -2.27% | 58,500 | 17億5135万 | -4.44% |
| 01/16 | 43 | 44 | 43 | 44 | 0% | 29,700 | 17億9208万 | -2.22% |
| 01/15 | 43 | 44 | 43 | 44 | 0% | 68,100 | 17億9208万 | -2.22% |
| 01/12 | 44 | 44 | 43 | 44 | 0% | 77,200 | 17億9208万 | -2.22% |
| 01/11 | 44 | 44 | 42 | 44 | 0% | 76,400 | 17億9208万 | -2.22% |
| 01/10 | 43 | 44 | 43 | 44 | +4.76% | 105,200 | 17億9208万 | -4.35% |
| 01/09 | （IR情報）16:00 (開示事項の経過)改善計画・状況報告書(原因の総括と再発防止策の進捗状況)に関するお知らせ |
| 01/09 | 42 | 43 | 41 | 42 | 0% | 71,200 | 17億1062万 | -8.7% |
| 01/05 | 42 | 43 | 41 | 42 | -2.33% | 183,500 | 17億1062万 | -8.7% |
| 01/04 | 41 | 43 | 41 | 43 | 0% | 94,200 | 17億5135万 | -6.52% |
| 2023 |
| 12/29 | 42 | 43 | 41 | 43 | +4.88% | 82,600 | 17億5135万 | -6.52% |
| 12/28 | 41 | 42 | 40 | 41 | +2.5% | 59,400 | 16億6989万 | -10.87% |
| 12/27 | 41 | 42 | 40 | 40 | -4.76% | 195,700 | 16億2916万 | -14.89% |
| 12/26 | 42 | 43 | 40 | 42 | 0% | 235,700 | 17億1062万 | -10.64% |
| 12/25 | 44 | 44 | 41 | 42 | -4.55% | 119,300 | 17億1062万 | -10.64% |
| 12/22 | 43 | 45 | 43 | 44 | -2.22% | 115,800 | 17億9208万 | -6.38% |
| 12/21 | 46 | 46 | 43 | 45 | 0% | 166,000 | 18億3280万 | -4.26% |
| 12/20 | 46 | 46 | 42 | 45 | -2.17% | 272,800 | 18億3280万 | -4.26% |
| 12/19 | 47 | 47 | 45 | 46 | -2.13% | 104,600 | 18億7353万 | -2.13% |
| 12/18 | 46 | 47 | 45 | 47 | 0% | 64,300 | 19億1426万 | 0% |
| 12/15 | 47 | 47 | 45 | 47 | 0% | 89,000 | 19億1426万 | 0% |
| 12/14 | （IR情報）16:00 当社元役員等に対する訴訟への共同訴訟参加に関するお知らせ |
| 12/14 | 47 | 47 | 45 | 47 | 0% | 102,600 | 19億1426万 | +2.17% |
| 12/13 | 47 | 47 | 45 | 47 | 0% | 114,600 | 19億1426万 | +2.17% |
| 12/12 | 47 | 47 | 46 | 47 | 0% | 97,700 | 19億1426万 | +2.17% |
| 12/11 | （IR情報）10:00 投資家向けオンライン説明会開催のお知らせ |
| 12/11 | 47 | 48 | 45 | 47 | -11.32% | 335,500 | 19億1426万 | +2.17% |
| 12/08 | （IR情報）17:30 当社株式の特設注意市場銘柄の指定継続に関するお知らせ |
| 12/08 | 50 | 53 | 50 | 53 | +3.92% | 171,000 | 21億5864万 | +15.22% |
| 12/07 | 49 | 51 | 48 | 51 | +2% | 177,400 | 20億7718万 | +13.33% |
| 12/06 | 49 | 50 | 48 | 50 | +2.04% | 130,500 | 20億3645万 | +11.11% |
| 12/05 | 48 | 49 | 46 | 49 | +2.08% | 179,800 | 19億9572万 | +8.89% |
| 12/04 | 48 | 48 | 46 | 48 | +2.13% | 77,200 | 19億5499万 | +6.67% |
| 12/01 | 47 | 47 | 46 | 47 | 0% | 69,400 | 19億1426万 | +4.44% |
| 11/30 | 47 | 47 | 46 | 47 | -2.08% | 265,400 | 19億1426万 | +4.44% |
| 11/29 | 47 | 48 | 45 | 48 | +2.13% | 85,500 | 19億5499万 | +6.67% |
