光フードサービス 138A
2,835円
(時刻：15:30)
▼ -4円 (-0.14%)
価格情報
| 始値 | 2,843円 |
| 高値 | 2,843円 |
| 安値 | 2,835円 |
| 終値 | 2,835円 |
| 出来高 | 1,500株 |
| 売買代金 | 4,254,100円 |
| 売り気配 (15:30) | 2,847円 |
| 買い気配 (15:30) | 2,834円 |
| 年初来高値 (2025/10/15) | 3,315円 |
| 年初来安値 (2025/04/07) | 1,471円 |
基本情報
| 銘柄名 | 光フードサービス |
| 英文銘柄名 | HIKARI FOOD SERVICE CO., LTD. |
| 時価総額 | 2,816,288,000.0円 |
| 発行済株式総数 | 992,000株 |
| 単元株式数 | 100 |
| 業種 | 小売業 |
| 市場 | グロース |
投資指標
| 連結/単体 | 単体 |
| 年度 | 2025/11 |
| EPS | 103.29円 |
| BPS | 1,320.67円 |
| PER | 27.49倍 |
| PBR | 2.15倍 |
| ROE | 8.0% |
| 年間配当金 | 40.00円 |
取引情報
| 貸借区分 | 貸借融資 |
| 制限措置等 | ― |
| 監理指定 | ― |
各詳細データ
| 信用・空売り残高チャート |
| テクニカル分析チャート |
| 大量保有報告書 |
| 適時開示情報 |
| EDINET |
関連リンク
| Yahoo!ファイナンス |
| Yahoo!ファイナンス掲示板 |
| みんかぶ |
| 株探 |
| 株予報Pro |
| 四季報 |
| 日本経済新聞 |
業績情報
事業年度（当期）：第15期（自 2023年12月１日 至 2024年11月30日）
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 1,096,922,000 円 | 868,429,000 円 | 1,684,256,000 円 | 2,225,111,000 円 | 2,566,848,000 円 |
| 経常利益又は経常損失（△） | 7,844,000 円 | 109,858,000 円 | 133,189,000 円 | 255,065,000 円 | 191,253,000 円 |
| 当期純利益又は当期純損失（△） | △49,312,000 円 | 40,576,000 円 | 62,876,000 円 | 201,040,000 円 | 100,327,000 円 |
| 資本金 | 20 百万円 | 20 百万円 | 20 百万円 | 20 百万円 | 411,552,000 円 |
| 純資産額 | 64,408,000 円 | 104,984,000 円 | 162,847,000 円 | 363,887,000 円 | 1,247,319,000 円 |
| 総資産額 | 1,470,544,000 円 | 1,777,313,000 円 | 1,870,769,000 円 | 1,764,590,000 円 | 2,408,540,000 円 |
| 従業員数 | 95 人 | 109 人 | 125 人 | 144 人 | 174 人 |
財務指標
| 決算期 | 種別 | EPS (円) |
BPS (円) |
ROE (%) |
PER (倍) |
PBR (倍) |
配当利回り (%) |
年間配当 (円) |
|---|---|---|---|---|---|---|---|---|
| 2025/11 | 単体 | 103.29 | 1,320.67 | 8.0 | 27.49 | 2.15 | 1.41 | 40.00 |
| 2025/05 | 中間 | 89.09 | - | - | - | - | - | 0.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/01/16 | 0 | 0 | 68,500 | 3,400 |
| 2026/01/09 | 0 | -300 | 65,100 | -3,100 |
| 2025/12/26 | 300 | 300 | 68,200 | 100 |
| 2025/12/19 | 0 | 0 | 68,100 | -3,600 |
| 2025/12/12 | 0 | 0 | 71,700 | 1,400 |
| 2025/12/05 | 0 | 0 | 70,300 | -500 |
| 2025/11/28 | 0 | 0 | 70,800 | -5,500 |
| 2025/11/21 | 0 | 0 | 76,300 | -4,100 |
| 2025/11/14 | 0 | 0 | 80,400 | -2,800 |
| 2025/11/07 | 0 | 0 | 83,200 | -3,300 |
| 2025/10/31 | 0 | 0 | 86,500 | -4,800 |
| 2025/10/24 | 0 | 0 | 91,300 | -1,400 |
| 2025/10/17 | 0 | 0 | 92,700 | 11,700 |
| 2025/10/10 | 0 | 0 | 81,000 | -2,000 |
| 2025/10/03 | 0 | 0 | 83,000 | -16,300 |
| 2025/09/26 | 0 | 0 | 99,300 | 2,800 |
| 2025/09/19 | 0 | 0 | 96,500 | -1,700 |
| 2025/09/12 | 0 | 0 | 98,200 | -6,900 |
| 2025/09/05 | 0 | 0 | 105,100 | 1,000 |
| 2025/08/29 | 0 | 0 | 104,100 | 900 |
| 2025/08/22 | 0 | 0 | 103,200 | -3,600 |
| 2025/08/15 | 0 | 0 | 106,800 | 900 |
| 2025/08/08 | 0 | 0 | 105,900 | -2,600 |
| 2025/08/01 | 0 | 0 | 108,500 | -8,300 |
| 2025/07/25 | 0 | 0 | 116,800 | -1,300 |
| 2025/07/18 | 0 | 0 | 118,100 | 2,700 |
| 2025/07/11 | 0 | 0 | 115,400 | 100 |
| 2025/07/04 | 0 | 0 | 115,300 | -2,800 |
| 2025/06/27 | 0 | 0 | 118,100 | -2,000 |
| 2025/06/20 | 0 | 0 | 120,100 | 2,700 |
| 2025/06/13 | 0 | 0 | 117,400 | -3,600 |
| 2025/06/06 | 0 | 0 | 121,000 | -1,300 |
| 2025/05/30 | 0 | 0 | 122,300 | 100 |
| 2025/05/23 | 0 | 0 | 122,200 | -3,800 |
| 2025/05/16 | 0 | 0 | 126,000 | 1,400 |
| 2025/05/09 | 0 | 0 | 124,600 | 300 |
| 2025/05/02 | 0 | 0 | 124,300 | -1,000 |
| 2025/04/25 | 0 | 0 | 125,300 | 7,000 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 該当するデータはありません。 |
品貸料（東証公表値）
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 該当するデータはありません。 | |||
日証金
| 約定日 | 市場区分 | 融資残高 | 貸株残高 | 差引残高 | 最低料率 | 最高料率 | 品貸料率（円） | 品貸料率（年換算％） | 応札ランク |
|---|---|---|---|---|---|---|---|---|---|
| 2026/01/21 | 東証 | 300 | 0 | 300 | 0 | 0 | |||
| 2026/01/21 | 名証 | 0 | 0 | 0 | 0 | 0 | |||
| 2026/01/20 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2026/01/20 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/19 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2026/01/19 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/16 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2026/01/16 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/15 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2026/01/15 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/14 | 東証 | 100 | 0 | 100 | 0 | 0 | - | - | - |
| 2026/01/14 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/13 | 東証 | 100 | 0 | 100 | 0 | 0 | - | - | - |
| 2026/01/13 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/09 | 東証 | 100 | 0 | 100 | 0 | 0 | - | - | - |
| 2026/01/09 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/08 | 東証 | 200 | 0 | 200 | 0 | 0 | - | - | - |
| 2026/01/08 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/07 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2026/01/07 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/06 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2026/01/06 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/05 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2026/01/05 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2025/12/30 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2025/12/30 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2025/12/29 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2025/12/29 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2025/12/26 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2025/12/26 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
詳細チャートへ
適時開示情報
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年07月14日 15時56分 | 確認書 |
| 2025年07月14日 15時54分 | 半期報告書－第16期(2024/12/01－2025/11/30) |
| 2025年02月27日 15時32分 | 臨時報告書 |
| 2025年02月27日 15時31分 | 内部統制報告書－第15期(2023/12/01－2024/11/30) |
| 2025年02月27日 15時31分 | 確認書 |
| 2025年02月27日 15時30分 | 有価証券報告書－第15期(2023/12/01－2024/11/30) |
| 2024年07月12日 16時05分 | 確認書 |
| 2024年07月12日 16時03分 | 四半期報告書－第15期第2四半期(2023/12/01－2024/05/31) |
| 2024年04月12日 16時00分 | 確認書 |
| 2024年04月12日 15時55分 | 四半期報告書－第15期第1四半期(2023/12/01－2024/02/29) |
| 2024年02月29日 15時37分 | 臨時報告書 |
| 2024年02月29日 15時32分 | 確認書 |
| 2024年02月29日 15時27分 | 有価証券報告書－第14期(2022/12/01－2023/11/30) |
企業概要
| 会社名 | 光フードサービス株式会社 |
| 会社名（英文） | Hikari Food Service Co., Ltd. |
| 会社名（カナ） | ヒカリフードサービスカブシキガイシャ |
| 本店所在地 | 名古屋市中村区則武一丁目１０番６号 ノリタケ第１ビル１０１ |
| 業種 | 小売業 |
| 連結有無 | 無 |
| 決算日 | 11月30日 |
| 証券コード | 138A0 |
| EDINETコード | E39377 |
| ISINコード | JP3783410008 |
| 法人番号 | 6180001072619 |
ヒストリカルデータ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 変化率(%) |
|---|---|---|---|---|---|---|
| 2024/07/30 | 4,010 | 4,095 | 3,985 | 4,020 | 5,600 | - |
| 2024/07/31 | 3,995 | 4,015 | 3,940 | 4,015 | 7,800 | -0.12 |
| 2024/08/01 | 3,910 | 3,910 | 3,750 | 3,750 | 2,900 | -6.60 |
| 2024/08/02 | 3,615 | 3,615 | 3,430 | 3,490 | 11,800 | -6.93 |
| 2024/08/05 | 3,200 | 3,335 | 2,880 | 2,880 | 22,000 | -17.48 |
| 2024/08/06 | 3,010 | 3,330 | 3,010 | 3,210 | 8,900 | 11.46 |
| 2024/08/07 | 3,070 | 3,335 | 3,070 | 3,205 | 23,600 | -0.16 |
| 2024/08/08 | 3,110 | 3,775 | 3,110 | 3,700 | 2,700 | 15.44 |
| 2024/08/09 | 3,575 | 3,630 | 3,200 | 3,230 | 5,400 | -12.70 |
| 2024/08/13 | 3,250 | 3,300 | 3,200 | 3,300 | 1,600 | 2.17 |
| 2024/08/14 | 3,295 | 3,545 | 3,295 | 3,545 | 3,900 | 7.42 |
| 2024/08/15 | 3,410 | 3,410 | 3,410 | 3,410 | 200 | -3.81 |
| 2024/08/16 | 3,460 | 3,550 | 3,315 | 3,390 | 3,200 | -0.59 |
| 2024/08/19 | 3,385 | 3,385 | 3,150 | 3,240 | 5,200 | -4.42 |
| 2024/08/20 | 3,265 | 3,320 | 3,250 | 3,260 | 800 | 0.62 |
| 2024/08/21 | 3,290 | 3,380 | 3,290 | 3,350 | 900 | 2.76 |
| 2024/08/22 | 3,350 | 3,450 | 3,350 | 3,420 | 3,800 | 2.09 |
| 2024/08/23 | 3,450 | 3,450 | 3,380 | 3,435 | 500 | 0.44 |
| 2024/08/26 | 3,435 | 3,465 | 3,435 | 3,465 | 1,000 | 0.87 |
| 2024/08/27 | 3,395 | 3,415 | 3,215 | 3,240 | 21,400 | -6.49 |
| 2024/08/28 | 3,285 | 3,350 | 3,240 | 3,265 | 3,200 | 0.77 |
| 2024/08/29 | 3,325 | 3,325 | 3,275 | 3,275 | 1,000 | 0.31 |
| 2024/08/30 | 3,320 | 3,340 | 3,255 | 3,300 | 4,200 | 0.76 |
| 2024/09/02 | 3,360 | 3,950 | 3,315 | 3,730 | 26,700 | 13.03 |
| 2024/09/03 | 3,925 | 4,000 | 3,560 | 3,655 | 11,000 | -2.01 |
| 2024/09/04 | 3,515 | 3,680 | 3,515 | 3,585 | 3,500 | -1.92 |
| 2024/09/05 | 3,575 | 3,980 | 3,500 | 3,940 | 12,300 | 9.90 |
| 2024/09/06 | 3,940 | 3,990 | 3,700 | 3,765 | 7,900 | -4.44 |
| 2024/09/09 | 3,695 | 3,850 | 3,575 | 3,850 | 4,000 | 2.26 |
| 2024/09/10 | 3,900 | 3,940 | 3,810 | 3,850 | 3,900 | 0.00 |
| 2024/09/11 | 3,780 | 3,780 | 3,450 | 3,495 | 15,300 | -9.22 |
| 2024/09/12 | 3,700 | 3,750 | 3,570 | 3,750 | 2,900 | 7.30 |
| 2024/09/13 | 3,680 | 3,680 | 3,615 | 3,650 | 1,100 | -2.67 |
| 2024/09/17 | 3,650 | 3,650 | 3,570 | 3,570 | 1,300 | -2.19 |
| 2024/09/18 | 3,560 | 3,610 | 3,545 | 3,610 | 2,000 | 1.12 |
| 2024/09/19 | 3,625 | 3,820 | 3,615 | 3,820 | 2,100 | 5.82 |
| 2024/09/20 | 3,725 | 3,745 | 3,685 | 3,745 | 400 | -1.96 |
| 2024/09/24 | 3,745 | 3,745 | 3,665 | 3,665 | 500 | -2.14 |
| 2024/09/25 | 3,675 | 3,675 | 3,515 | 3,590 | 2,100 | -2.05 |
| 2024/09/26 | 3,550 | 3,555 | 3,500 | 3,555 | 2,000 | -0.97 |
| 2024/09/27 | 3,580 | 3,660 | 3,550 | 3,640 | 3,300 | 2.39 |
| 2024/09/30 | 3,570 | 3,600 | 3,525 | 3,600 | 600 | -1.10 |
| 2024/10/01 | 3,600 | 3,655 | 3,600 | 3,655 | 500 | 1.53 |
| 2024/10/02 | 3,640 | 3,690 | 3,640 | 3,685 | 1,900 | 0.82 |
| 2024/10/03 | 3,795 | 3,910 | 3,790 | 3,790 | 6,300 | 2.85 |
| 2024/10/04 | 3,775 | 3,845 | 3,725 | 3,775 | 700 | -0.40 |
| 2024/10/07 | 3,805 | 3,805 | 3,715 | 3,765 | 3,300 | -0.26 |
| 2024/10/08 | 3,710 | 3,710 | 3,475 | 3,475 | 12,400 | -7.70 |
| 2024/10/09 | 3,475 | 3,485 | 3,420 | 3,440 | 2,500 | -1.01 |
| 2024/10/10 | 3,490 | 3,505 | 3,450 | 3,490 | 2,400 | 1.45 |
| 2024/10/11 | 3,485 | 3,495 | 3,365 | 3,395 | 4,800 | -2.72 |
| 2024/10/15 | 2,775 | 2,977 | 2,760 | 2,910 | 47,200 | -14.29 |
| 2024/10/16 | 2,923 | 2,923 | 2,771 | 2,788 | 14,700 | -4.19 |
| 2024/10/17 | 2,765 | 2,765 | 2,613 | 2,730 | 19,100 | -2.08 |
| 2024/10/18 | 2,712 | 2,781 | 2,620 | 2,620 | 14,100 | -4.03 |
| 2024/10/21 | 2,602 | 2,602 | 2,422 | 2,583 | 27,700 | -1.41 |
| 2024/10/22 | 2,554 | 2,560 | 2,447 | 2,475 | 11,700 | -4.18 |
| 2024/10/23 | 2,460 | 2,460 | 2,372 | 2,372 | 15,500 | -4.16 |
| 2024/10/24 | 2,347 | 2,347 | 2,208 | 2,268 | 28,100 | -4.38 |
| 2024/10/25 | 2,275 | 2,295 | 2,110 | 2,169 | 24,800 | -4.37 |
| 2024/10/28 | 2,069 | 2,153 | 2,069 | 2,147 | 14,800 | -1.01 |
| 2024/10/29 | 2,156 | 2,171 | 2,108 | 2,150 | 5,100 | 0.14 |
| 2024/10/30 | 2,150 | 2,267 | 2,150 | 2,197 | 8,500 | 2.19 |
| 2024/10/31 | 2,197 | 2,380 | 2,197 | 2,300 | 8,300 | 4.69 |
| 2024/11/01 | 2,272 | 2,345 | 2,272 | 2,320 | 5,200 | 0.87 |
| 2024/11/05 | 2,320 | 2,330 | 2,161 | 2,244 | 3,900 | -3.28 |
| 2024/11/06 | 2,254 | 2,254 | 2,203 | 2,206 | 1,100 | -1.69 |
| 2024/11/07 | 2,208 | 2,258 | 2,208 | 2,215 | 1,900 | 0.41 |
| 2024/11/08 | 2,222 | 2,288 | 2,222 | 2,263 | 2,300 | 2.17 |
| 2024/11/11 | 2,213 | 2,213 | 2,163 | 2,190 | 2,200 | -3.23 |
| 2024/11/12 | 2,193 | 2,230 | 2,180 | 2,180 | 2,200 | -0.46 |
| 2024/11/13 | 2,199 | 2,199 | 2,160 | 2,164 | 1,200 | -0.73 |
| 2024/11/14 | 2,180 | 2,180 | 2,163 | 2,163 | 1,400 | -0.05 |
| 2024/11/15 | 2,180 | 2,180 | 2,163 | 2,163 | 300 | 0.00 |
| 2024/11/18 | 2,164 | 2,250 | 2,163 | 2,202 | 4,400 | 1.80 |
| 2024/11/19 | 2,302 | 2,328 | 2,268 | 2,285 | 2,300 | 3.77 |
| 2024/11/20 | 2,335 | 2,442 | 2,335 | 2,424 | 9,300 | 6.08 |
| 2024/11/21 | 2,374 | 2,412 | 2,326 | 2,365 | 3,700 | -2.43 |
| 2024/11/22 | 2,376 | 2,470 | 2,370 | 2,408 | 5,000 | 1.82 |
| 2024/11/25 | 2,436 | 2,460 | 2,400 | 2,426 | 3,500 | 0.75 |
| 2024/11/26 | 2,385 | 2,385 | 2,270 | 2,335 | 1,400 | -3.75 |
| 2024/11/27 | 2,335 | 2,335 | 2,225 | 2,310 | 5,800 | -1.07 |
| 2024/11/28 | 2,260 | 2,320 | 2,231 | 2,255 | 4,000 | -2.38 |
| 2024/11/29 | 2,304 | 2,304 | 2,222 | 2,268 | 2,400 | 0.58 |
| 2024/12/02 | 2,268 | 2,306 | 2,241 | 2,255 | 2,200 | -0.57 |
| 2024/12/03 | 2,285 | 2,458 | 2,283 | 2,446 | 14,200 | 8.47 |
| 2024/12/04 | 2,485 | 2,485 | 2,363 | 2,383 | 5,500 | -2.58 |
| 2024/12/05 | 2,396 | 2,396 | 2,342 | 2,377 | 4,200 | -0.25 |
| 2024/12/06 | 2,385 | 2,385 | 2,315 | 2,347 | 2,000 | -1.26 |
| 2024/12/09 | 2,350 | 2,372 | 2,317 | 2,371 | 5,300 | 1.02 |
| 2024/12/10 | 2,347 | 2,347 | 2,328 | 2,328 | 300 | -1.81 |
| 2024/12/11 | 2,374 | 2,428 | 2,374 | 2,413 | 6,600 | 3.65 |
| 2024/12/12 | 2,413 | 2,421 | 2,307 | 2,401 | 24,800 | -0.50 |
| 2024/12/13 | 2,432 | 2,432 | 2,305 | 2,345 | 7,700 | -2.33 |
| 2024/12/16 | 2,350 | 2,378 | 2,305 | 2,336 | 6,100 | -0.38 |
| 2024/12/17 | 2,360 | 2,375 | 2,337 | 2,375 | 4,400 | 1.67 |
| 2024/12/18 | 2,343 | 2,383 | 2,341 | 2,350 | 2,000 | -1.05 |
| 2024/12/19 | 2,311 | 2,355 | 2,311 | 2,352 | 1,400 | 0.09 |
| 2024/12/20 | 2,390 | 2,395 | 2,371 | 2,388 | 26,100 | 1.53 |
| 2024/12/23 | 2,388 | 2,388 | 2,321 | 2,330 | 1,300 | -2.43 |
| 2024/12/24 | 2,293 | 2,349 | 2,233 | 2,290 | 11,300 | -1.72 |
| 2024/12/25 | 2,329 | 2,349 | 2,280 | 2,349 | 10,800 | 2.58 |
| 2024/12/26 | 2,345 | 2,354 | 2,323 | 2,352 | 4,900 | 0.13 |
| 2024/12/27 | 2,360 | 2,410 | 2,360 | 2,362 | 5,500 | 0.43 |
| 2024/12/30 | 2,351 | 2,382 | 2,351 | 2,382 | 2,400 | 0.85 |
| 2025/01/06 | 2,390 | 2,425 | 2,383 | 2,424 | 1,700 | 1.76 |
| 2025/01/07 | 2,452 | 2,461 | 2,410 | 2,433 | 3,000 | 0.37 |
| 2025/01/08 | 2,433 | 2,459 | 2,433 | 2,458 | 400 | 1.03 |
| 2025/01/09 | 2,458 | 2,477 | 2,455 | 2,460 | 3,300 | 0.08 |
| 2025/01/10 | 2,475 | 2,475 | 2,420 | 2,421 | 5,700 | -1.59 |
| 2025/01/14 | 2,421 | 2,500 | 2,247 | 2,247 | 14,400 | -7.19 |
| 2025/01/15 | 2,200 | 2,201 | 2,077 | 2,112 | 15,100 | -6.01 |
| 2025/01/16 | 2,112 | 2,125 | 2,083 | 2,113 | 2,800 | 0.05 |
| 2025/01/17 | 2,067 | 2,123 | 2,061 | 2,123 | 3,500 | 0.47 |
| 2025/01/20 | 2,126 | 2,126 | 2,090 | 2,106 | 2,200 | -0.80 |
| 2025/01/21 | 2,106 | 2,139 | 2,106 | 2,139 | 700 | 1.57 |
| 2025/01/22 | 2,139 | 2,139 | 2,093 | 2,117 | 5,600 | -1.03 |
| 2025/01/23 | 2,109 | 2,109 | 2,101 | 2,101 | 1,300 | -0.76 |
| 2025/01/24 | 2,110 | 2,158 | 2,110 | 2,114 | 800 | 0.62 |
| 2025/01/27 | 2,121 | 2,215 | 2,121 | 2,195 | 2,300 | 3.83 |
| 2025/01/28 | 2,280 | 2,400 | 2,246 | 2,300 | 8,400 | 4.78 |
| 2025/01/29 | 2,350 | 2,350 | 2,300 | 2,349 | 2,100 | 2.13 |
| 2025/01/30 | 2,349 | 2,349 | 2,327 | 2,329 | 1,000 | -0.85 |
| 2025/01/31 | 2,329 | 2,379 | 2,200 | 2,230 | 4,800 | -4.25 |
| 2025/02/03 | 2,230 | 2,230 | 2,214 | 2,219 | 400 | -0.49 |
| 2025/02/04 | 2,215 | 2,258 | 2,211 | 2,220 | 1,300 | 0.05 |
| 2025/02/05 | 2,217 | 2,268 | 2,201 | 2,268 | 700 | 2.16 |
| 2025/02/06 | 2,218 | 2,282 | 2,218 | 2,273 | 2,300 | 0.22 |
| 2025/02/07 | 2,280 | 2,280 | 2,280 | 2,280 | 100 | 0.31 |
| 2025/02/10 | 2,288 | 2,339 | 2,282 | 2,301 | 1,600 | 0.92 |
| 2025/02/12 | 2,301 | 2,335 | 2,301 | 2,301 | 1,800 | 0.00 |
| 2025/02/13 | 2,300 | 2,300 | 2,230 | 2,250 | 8,200 | -2.22 |
| 2025/02/14 | 2,255 | 2,261 | 2,251 | 2,251 | 900 | 0.04 |
| 2025/02/17 | 2,251 | 2,296 | 2,251 | 2,266 | 1,000 | 0.67 |
| 2025/02/18 | 2,316 | 2,316 | 2,258 | 2,258 | 1,100 | -0.35 |
| 2025/02/19 | 2,258 | 2,259 | 2,251 | 2,259 | 900 | 0.04 |
| 2025/02/21 | 2,255 | 2,273 | 2,255 | 2,261 | 600 | 0.09 |
| 2025/02/25 | 2,261 | 2,262 | 2,252 | 2,252 | 1,200 | -0.40 |
| 2025/02/26 | 2,264 | 2,275 | 2,264 | 2,275 | 400 | 1.02 |
| 2025/02/27 | 2,249 | 2,272 | 2,247 | 2,247 | 800 | -1.23 |
| 2025/02/28 | 2,246 | 2,247 | 2,223 | 2,223 | 1,700 | -1.07 |
| 2025/03/03 | 2,231 | 2,273 | 2,229 | 2,230 | 1,400 | 0.31 |
| 2025/03/04 | 2,230 | 2,253 | 2,214 | 2,253 | 1,700 | 1.03 |
| 2025/03/05 | 2,203 | 2,203 | 2,053 | 2,132 | 26,500 | -5.37 |
| 2025/03/06 | 2,124 | 2,126 | 2,076 | 2,111 | 1,300 | -0.98 |
| 2025/03/07 | 2,111 | 2,111 | 2,070 | 2,100 | 13,700 | -0.52 |
| 2025/03/10 | 2,167 | 2,167 | 2,111 | 2,111 | 4,200 | 0.52 |
| 2025/03/11 | 2,097 | 2,156 | 2,085 | 2,096 | 2,600 | -0.71 |
| 2025/03/12 | 2,086 | 2,143 | 2,086 | 2,143 | 1,700 | 2.24 |
| 2025/03/13 | 2,160 | 2,209 | 2,160 | 2,175 | 700 | 1.49 |
| 2025/03/14 | 2,146 | 2,226 | 2,146 | 2,161 | 900 | -0.64 |
| 2025/03/17 | 2,211 | 2,211 | 2,211 | 2,211 | 200 | 2.31 |
| 2025/03/18 | 2,243 | 2,243 | 2,185 | 2,185 | 2,100 | -1.18 |
| 2025/03/19 | 2,157 | 2,198 | 2,117 | 2,198 | 800 | 0.59 |
| 2025/03/21 | 2,198 | 2,198 | 2,161 | 2,161 | 300 | -1.68 |
| 2025/03/24 | 2,211 | 2,224 | 2,141 | 2,192 | 2,300 | 1.43 |
| 2025/03/25 | 2,200 | 2,200 | 2,180 | 2,199 | 2,400 | 0.32 |
| 2025/03/26 | 2,192 | 2,227 | 2,192 | 2,227 | 1,200 | 1.27 |
| 2025/03/27 | 2,225 | 2,225 | 2,190 | 2,190 | 700 | -1.66 |
| 2025/03/28 | 2,180 | 2,180 | 2,180 | 2,180 | 100 | -0.46 |
| 2025/03/31 | 2,160 | 2,161 | 2,131 | 2,131 | 1,300 | -2.25 |
| 2025/04/01 | 2,125 | 2,125 | 2,105 | 2,105 | 200 | -1.22 |
| 2025/04/02 | 2,205 | 2,209 | 2,090 | 2,095 | 2,000 | -0.48 |
| 2025/04/03 | 2,067 | 2,092 | 2,001 | 2,001 | 3,400 | -4.49 |
| 2025/04/04 | 2,001 | 2,001 | 1,780 | 1,856 | 7,300 | -7.25 |
| 2025/04/07 | 1,496 | 1,630 | 1,471 | 1,592 | 14,200 | -14.22 |
| 2025/04/08 | 1,672 | 1,705 | 1,630 | 1,650 | 7,300 | 3.64 |
| 2025/04/09 | 1,630 | 1,645 | 1,604 | 1,642 | 2,000 | -0.48 |
| 2025/04/10 | 1,680 | 1,810 | 1,680 | 1,810 | 2,100 | 10.23 |
| 2025/04/11 | 1,717 | 1,780 | 1,714 | 1,780 | 2,000 | -1.66 |
| 2025/04/14 | 1,820 | 1,940 | 1,799 | 1,799 | 4,800 | 1.07 |
| 2025/04/15 | 1,650 | 1,699 | 1,619 | 1,650 | 13,000 | -8.28 |
| 2025/04/16 | 1,653 | 1,745 | 1,653 | 1,720 | 2,400 | 4.24 |
| 2025/04/17 | 1,700 | 1,719 | 1,669 | 1,675 | 5,500 | -2.62 |
| 2025/04/18 | 1,675 | 1,689 | 1,651 | 1,659 | 6,700 | -0.96 |
| 2025/04/21 | 1,660 | 1,675 | 1,660 | 1,675 | 1,700 | 0.96 |
| 2025/04/22 | 1,700 | 1,700 | 1,660 | 1,660 | 2,200 | -0.90 |
| 2025/04/23 | 1,660 | 1,838 | 1,632 | 1,648 | 25,600 | -0.72 |
| 2025/04/24 | 1,650 | 1,657 | 1,620 | 1,625 | 10,100 | -1.40 |
| 2025/04/25 | 1,665 | 1,690 | 1,660 | 1,665 | 1,100 | 2.46 |
| 2025/04/28 | 1,700 | 1,711 | 1,700 | 1,711 | 1,700 | 2.76 |
| 2025/04/30 | 1,684 | 1,730 | 1,681 | 1,682 | 1,200 | -1.69 |
| 2025/05/01 | 1,685 | 1,709 | 1,683 | 1,709 | 1,400 | 1.61 |
| 2025/05/02 | 1,709 | 1,798 | 1,705 | 1,785 | 9,000 | 4.45 |
| 2025/05/07 | 1,785 | 1,954 | 1,725 | 1,795 | 35,800 | 0.56 |
| 2025/05/08 | 1,800 | 1,800 | 1,777 | 1,777 | 400 | -1.00 |
| 2025/05/09 | 1,777 | 1,792 | 1,775 | 1,792 | 800 | 0.84 |
| 2025/05/12 | 1,793 | 1,797 | 1,751 | 1,786 | 2,000 | -0.33 |
| 2025/05/13 | 1,770 | 1,795 | 1,765 | 1,795 | 2,700 | 0.50 |
| 2025/05/14 | 1,798 | 1,840 | 1,787 | 1,840 | 900 | 2.51 |
| 2025/05/15 | 1,880 | 1,880 | 1,825 | 1,856 | 1,700 | 0.87 |
| 2025/05/16 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 2.37 |
| 2025/05/19 | 1,957 | 1,957 | 1,885 | 1,902 | 1,500 | 0.11 |
| 2025/05/20 | 1,910 | 1,948 | 1,910 | 1,948 | 600 | 2.42 |
| 2025/05/21 | 1,960 | 2,079 | 1,960 | 1,980 | 8,000 | 1.64 |
| 2025/05/22 | 1,951 | 1,980 | 1,951 | 1,966 | 1,700 | -0.71 |
| 2025/05/23 | 1,926 | 1,926 | 1,926 | 1,926 | 1,500 | -2.03 |
| 2025/05/26 | 1,922 | 1,930 | 1,922 | 1,930 | 300 | 0.21 |
| 2025/05/27 | 1,930 | 1,930 | 1,930 | 1,930 | 400 | 0.00 |
| 2025/05/28 | 1,970 | 1,970 | 1,913 | 1,913 | 500 | -0.88 |
| 2025/05/29 | 1,953 | 1,953 | 1,859 | 1,882 | 1,800 | -1.62 |
| 2025/05/30 | 1,882 | 1,882 | 1,881 | 1,882 | 1,600 | 0.00 |
| 2025/06/02 | 1,832 | 1,832 | 1,832 | 1,832 | 1,200 | -2.66 |
| 2025/06/03 | 1,840 | 1,849 | 1,840 | 1,849 | 200 | 0.93 |
| 2025/06/04 | 1,884 | 1,884 | 1,884 | 1,884 | 200 | 1.89 |
| 2025/06/05 | 1,884 | 1,884 | 1,832 | 1,845 | 700 | -2.07 |
| 2025/06/06 | 1,845 | 1,845 | 1,845 | 1,845 | 100 | 0.00 |
| 2025/06/09 | 1,805 | 1,816 | 1,805 | 1,816 | 500 | -1.57 |
| 2025/06/10 | 1,817 | 1,822 | 1,817 | 1,817 | 900 | 0.06 |
| 2025/06/11 | 1,835 | 1,840 | 1,821 | 1,839 | 1,000 | 1.21 |
| 2025/06/12 | 1,776 | 1,799 | 1,772 | 1,780 | 7,800 | -3.21 |
| 2025/06/13 | 1,773 | 1,773 | 1,725 | 1,770 | 2,600 | -0.56 |
| 2025/06/16 | 1,810 | 1,880 | 1,810 | 1,860 | 1,400 | 5.08 |
| 2025/06/17 | 1,915 | 1,915 | 1,863 | 1,863 | 2,000 | 0.16 |
| 2025/06/18 | 1,863 | 1,979 | 1,863 | 1,979 | 5,200 | 6.23 |
| 2025/06/19 | 1,980 | 2,020 | 1,980 | 2,020 | 1,900 | 2.07 |
| 2025/06/20 | 2,020 | 2,029 | 2,000 | 2,000 | 1,600 | -0.99 |
| 2025/06/23 | 2,000 | 2,045 | 1,950 | 2,039 | 5,700 | 1.95 |
| 2025/06/24 | 2,034 | 2,034 | 2,000 | 2,025 | 2,400 | -0.69 |
| 2025/06/25 | 2,023 | 2,057 | 2,023 | 2,040 | 600 | 0.74 |
| 2025/06/26 | 2,040 | 2,088 | 2,040 | 2,088 | 3,600 | 2.35 |
| 2025/06/27 | 2,095 | 2,136 | 2,095 | 2,107 | 2,300 | 0.91 |
| 2025/06/30 | 2,110 | 2,130 | 2,070 | 2,128 | 3,100 | 1.00 |
| 2025/07/01 | 2,130 | 2,134 | 2,128 | 2,134 | 1,800 | 0.28 |
| 2025/07/02 | 2,148 | 2,148 | 2,071 | 2,119 | 3,000 | -0.70 |
| 2025/07/03 | 2,119 | 2,119 | 2,119 | 2,119 | 200 | 0.00 |
| 2025/07/04 | 2,120 | 2,120 | 2,080 | 2,110 | 2,600 | -0.42 |
| 2025/07/07 | 2,103 | 2,105 | 2,056 | 2,076 | 1,900 | -1.61 |
| 2025/07/08 | 2,076 | 2,076 | 2,018 | 2,067 | 2,900 | -0.43 |
| 2025/07/09 | 2,067 | 2,077 | 2,067 | 2,077 | 500 | 0.48 |
| 2025/07/10 | 2,077 | 2,099 | 2,067 | 2,075 | 2,800 | -0.10 |
| 2025/07/11 | 2,059 | 2,094 | 2,058 | 2,094 | 1,800 | 0.92 |
| 2025/07/14 | 2,099 | 2,197 | 2,099 | 2,101 | 7,400 | 0.33 |
| 2025/07/15 | 2,100 | 2,190 | 2,072 | 2,113 | 11,800 | 0.57 |
| 2025/07/16 | 2,120 | 2,150 | 2,000 | 2,017 | 10,500 | -4.54 |
| 2025/07/17 | 2,067 | 2,119 | 2,024 | 2,119 | 4,900 | 5.06 |
| 2025/07/18 | 2,117 | 2,117 | 2,073 | 2,090 | 1,400 | -1.37 |
| 2025/07/22 | 2,090 | 2,125 | 2,065 | 2,070 | 1,800 | -0.96 |
| 2025/07/23 | 2,139 | 2,139 | 2,109 | 2,109 | 1,700 | 1.88 |
| 2025/07/24 | 2,118 | 2,189 | 2,118 | 2,177 | 2,400 | 3.22 |
| 2025/07/25 | 2,172 | 2,172 | 2,135 | 2,152 | 2,500 | -1.15 |
| 2025/07/28 | 2,186 | 2,190 | 2,100 | 2,181 | 6,700 | 1.35 |
| 2025/07/29 | 2,154 | 2,154 | 2,073 | 2,090 | 3,300 | -4.17 |
| 2025/07/30 | 2,140 | 2,200 | 2,100 | 2,158 | 4,800 | 3.25 |
| 2025/07/31 | 2,158 | 2,223 | 2,158 | 2,223 | 3,800 | 3.01 |
| 2025/08/01 | 2,258 | 2,270 | 2,237 | 2,258 | 3,300 | 1.57 |
| 2025/08/04 | 2,273 | 2,398 | 2,273 | 2,397 | 8,300 | 6.16 |
| 2025/08/05 | 2,440 | 2,443 | 2,397 | 2,437 | 3,000 | 1.67 |
| 2025/08/06 | 2,401 | 2,445 | 2,401 | 2,408 | 2,700 | -1.19 |
| 2025/08/07 | 2,408 | 2,450 | 2,408 | 2,435 | 1,300 | 1.12 |
| 2025/08/08 | 2,450 | 2,450 | 2,310 | 2,360 | 4,700 | -3.08 |
| 2025/08/12 | 2,410 | 2,410 | 2,305 | 2,397 | 1,900 | 1.57 |
| 2025/08/13 | 2,404 | 2,404 | 2,360 | 2,386 | 800 | -0.46 |
| 2025/08/14 | 2,364 | 2,472 | 2,364 | 2,400 | 7,800 | 0.59 |
| 2025/08/15 | 2,367 | 2,368 | 2,325 | 2,350 | 900 | -2.08 |
| 2025/08/18 | 2,350 | 2,400 | 2,350 | 2,385 | 2,400 | 1.49 |
| 2025/08/19 | 2,348 | 2,350 | 2,335 | 2,339 | 2,500 | -1.93 |
| 2025/08/20 | 2,339 | 2,339 | 2,315 | 2,324 | 1,100 | -0.64 |
| 2025/08/21 | 2,325 | 2,338 | 2,315 | 2,338 | 1,400 | 0.60 |
| 2025/08/22 | 2,335 | 2,335 | 2,323 | 2,323 | 600 | -0.64 |
| 2025/08/25 | 2,324 | 2,373 | 2,311 | 2,373 | 2,700 | 2.15 |
| 2025/08/26 | 2,343 | 2,384 | 2,343 | 2,380 | 1,800 | 0.29 |
| 2025/08/27 | 2,360 | 2,453 | 2,360 | 2,425 | 4,900 | 1.89 |
| 2025/08/28 | 2,402 | 2,426 | 2,402 | 2,402 | 600 | -0.95 |
| 2025/08/29 | 2,412 | 2,415 | 2,403 | 2,415 | 700 | 0.54 |
| 2025/09/01 | 2,402 | 2,423 | 2,376 | 2,386 | 900 | -1.20 |
| 2025/09/02 | 2,430 | 2,430 | 2,381 | 2,381 | 1,600 | -0.21 |
| 2025/09/03 | 2,422 | 2,424 | 2,386 | 2,404 | 2,400 | 0.97 |
| 2025/09/04 | 2,404 | 2,425 | 2,402 | 2,402 | 700 | -0.08 |
| 2025/09/05 | 2,393 | 2,447 | 2,393 | 2,429 | 2,700 | 1.12 |
| 2025/09/08 | 2,459 | 2,495 | 2,424 | 2,450 | 14,700 | 0.86 |
| 2025/09/09 | 2,453 | 2,477 | 2,401 | 2,401 | 4,400 | -2.00 |
| 2025/09/10 | 2,401 | 2,417 | 2,390 | 2,390 | 3,000 | -0.46 |
| 2025/09/11 | 2,390 | 2,443 | 2,390 | 2,443 | 600 | 2.22 |
| 2025/09/12 | 2,435 | 2,435 | 2,371 | 2,402 | 2,100 | -1.68 |
| 2025/09/16 | 2,403 | 2,429 | 2,402 | 2,402 | 2,400 | 0.00 |
| 2025/09/17 | 2,423 | 2,424 | 2,399 | 2,400 | 2,900 | -0.08 |
| 2025/09/18 | 2,400 | 2,410 | 2,399 | 2,405 | 800 | 0.21 |
| 2025/09/19 | 2,405 | 2,416 | 2,400 | 2,403 | 2,700 | -0.08 |
| 2025/09/22 | 2,427 | 2,431 | 2,383 | 2,417 | 5,400 | 0.58 |
| 2025/09/24 | 2,438 | 2,438 | 2,411 | 2,411 | 2,000 | -0.25 |
| 2025/09/25 | 2,425 | 2,425 | 2,400 | 2,400 | 5,000 | -0.46 |
| 2025/09/26 | 2,424 | 2,424 | 2,409 | 2,409 | 1,900 | 0.38 |
| 2025/09/29 | 2,439 | 2,748 | 2,431 | 2,605 | 19,300 | 8.14 |
| 2025/09/30 | 2,583 | 2,710 | 2,550 | 2,636 | 9,400 | 1.19 |
| 2025/10/01 | 2,657 | 2,945 | 2,602 | 2,812 | 22,700 | 6.68 |
| 2025/10/02 | 2,833 | 3,135 | 2,722 | 2,896 | 37,500 | 2.99 |
| 2025/10/03 | 2,871 | 2,976 | 2,800 | 2,951 | 14,900 | 1.90 |
| 2025/10/06 | 2,998 | 3,230 | 2,901 | 3,220 | 12,700 | 9.12 |
| 2025/10/07 | 3,200 | 3,265 | 3,090 | 3,240 | 21,700 | 0.62 |
| 2025/10/08 | 3,170 | 3,240 | 3,150 | 3,205 | 11,900 | -1.08 |
| 2025/10/09 | 3,170 | 3,200 | 2,956 | 3,030 | 15,600 | -5.46 |
| 2025/10/10 | 2,986 | 3,065 | 2,900 | 2,940 | 6,800 | -2.97 |
| 2025/10/14 | 2,890 | 2,980 | 2,840 | 2,900 | 7,300 | -1.36 |
| 2025/10/15 | 3,300 | 3,315 | 2,850 | 2,880 | 92,200 | -0.69 |
| 2025/10/16 | 2,859 | 2,927 | 2,797 | 2,820 | 24,200 | -2.08 |
| 2025/10/17 | 2,820 | 2,835 | 2,803 | 2,809 | 4,900 | -0.39 |
| 2025/10/20 | 2,844 | 2,861 | 2,833 | 2,849 | 4,200 | 1.42 |
| 2025/10/21 | 2,835 | 2,839 | 2,805 | 2,807 | 6,800 | -1.47 |
| 2025/10/22 | 2,816 | 2,829 | 2,816 | 2,827 | 2,000 | 0.71 |
| 2025/10/23 | 2,827 | 2,994 | 2,825 | 2,987 | 9,700 | 5.66 |
| 2025/10/24 | 2,987 | 3,010 | 2,968 | 2,982 | 7,100 | -0.17 |
| 2025/10/27 | 3,015 | 3,015 | 2,971 | 2,972 | 4,500 | -0.34 |
| 2025/10/28 | 3,000 | 3,000 | 2,915 | 2,964 | 2,100 | -0.27 |
| 2025/10/29 | 2,935 | 2,935 | 2,903 | 2,903 | 3,600 | -2.06 |
| 2025/10/30 | 2,925 | 2,957 | 2,903 | 2,920 | 2,600 | 0.59 |
| 2025/10/31 | 2,950 | 2,950 | 2,912 | 2,929 | 1,700 | 0.31 |
| 2025/11/04 | 2,979 | 2,983 | 2,934 | 2,955 | 4,600 | 0.89 |
| 2025/11/05 | 2,954 | 2,954 | 2,821 | 2,877 | 13,600 | -2.64 |
| 2025/11/06 | 2,925 | 2,925 | 2,841 | 2,843 | 2,400 | -1.18 |
| 2025/11/07 | 2,886 | 2,886 | 2,807 | 2,807 | 5,300 | -1.27 |
| 2025/11/10 | 2,820 | 2,847 | 2,820 | 2,832 | 2,100 | 0.89 |
| 2025/11/11 | 2,869 | 2,869 | 2,830 | 2,830 | 4,200 | -0.07 |
| 2025/11/12 | 2,830 | 2,857 | 2,825 | 2,857 | 4,100 | 0.95 |
| 2025/11/13 | 2,856 | 2,856 | 2,825 | 2,830 | 3,500 | -0.95 |
| 2025/11/14 | 2,838 | 2,840 | 2,821 | 2,839 | 2,900 | 0.32 |
| 2025/11/17 | 2,840 | 2,858 | 2,822 | 2,838 | 6,500 | -0.04 |
| 2025/11/18 | 2,838 | 2,855 | 2,820 | 2,822 | 3,700 | -0.56 |
| 2025/11/19 | 2,822 | 2,838 | 2,822 | 2,828 | 1,200 | 0.21 |
| 2025/11/20 | 2,844 | 2,845 | 2,809 | 2,811 | 4,500 | -0.60 |
| 2025/11/21 | 2,804 | 2,839 | 2,802 | 2,810 | 5,200 | -0.04 |
| 2025/11/25 | 2,811 | 2,830 | 2,800 | 2,807 | 12,000 | -0.11 |
| 2025/11/26 | 2,806 | 2,833 | 2,789 | 2,808 | 16,700 | 0.04 |
| 2025/11/27 | 2,715 | 2,741 | 2,671 | 2,671 | 16,400 | -4.88 |
| 2025/11/28 | 2,666 | 2,685 | 2,660 | 2,676 | 4,100 | 0.19 |
| 2025/12/01 | 2,676 | 2,714 | 2,676 | 2,680 | 3,900 | 0.15 |
| 2025/12/02 | 2,680 | 2,680 | 2,630 | 2,630 | 3,600 | -1.87 |
| 2025/12/03 | 2,630 | 2,630 | 2,520 | 2,520 | 5,100 | -4.18 |
| 2025/12/04 | 2,530 | 2,540 | 2,512 | 2,522 | 4,600 | 0.08 |
| 2025/12/05 | 2,540 | 2,549 | 2,525 | 2,549 | 3,500 | 1.07 |
| 2025/12/08 | 2,550 | 2,629 | 2,550 | 2,606 | 1,600 | 2.24 |
| 2025/12/09 | 2,607 | 2,630 | 2,607 | 2,627 | 1,300 | 0.81 |
| 2025/12/10 | 2,628 | 2,628 | 2,597 | 2,599 | 1,800 | -1.07 |
| 2025/12/11 | 2,558 | 2,560 | 2,525 | 2,545 | 2,700 | -2.08 |
| 2025/12/12 | 2,545 | 2,545 | 2,516 | 2,516 | 3,000 | -1.14 |
| 2025/12/15 | 2,516 | 2,519 | 2,505 | 2,505 | 5,200 | -0.44 |
| 2025/12/16 | 2,505 | 2,510 | 2,503 | 2,510 | 2,900 | 0.20 |
| 2025/12/17 | 2,515 | 2,515 | 2,503 | 2,503 | 1,100 | -0.28 |
| 2025/12/18 | 2,503 | 2,503 | 2,500 | 2,503 | 800 | 0.00 |
| 2025/12/19 | 2,503 | 2,518 | 2,501 | 2,505 | 2,500 | 0.08 |
| 2025/12/22 | 2,586 | 2,586 | 2,506 | 2,526 | 4,100 | 0.84 |
| 2025/12/23 | 2,525 | 2,525 | 2,505 | 2,518 | 1,000 | -0.32 |
| 2025/12/24 | 2,518 | 2,520 | 2,506 | 2,506 | 4,700 | -0.48 |
| 2025/12/25 | 2,506 | 2,517 | 2,506 | 2,512 | 4,000 | 0.24 |
| 2025/12/26 | 2,640 | 2,675 | 2,610 | 2,638 | 11,400 | 5.02 |
| 2025/12/29 | 2,738 | 2,785 | 2,650 | 2,685 | 6,900 | 1.78 |
| 2025/12/30 | 2,700 | 2,766 | 2,700 | 2,740 | 2,600 | 2.05 |
| 2026/01/05 | 2,753 | 2,753 | 2,700 | 2,703 | 4,100 | -1.35 |
| 2026/01/06 | 2,720 | 2,743 | 2,720 | 2,743 | 1,600 | 1.48 |
| 2026/01/07 | 2,744 | 2,751 | 2,716 | 2,723 | 1,900 | -0.73 |
| 2026/01/08 | 2,723 | 2,749 | 2,723 | 2,749 | 700 | 0.95 |
| 2026/01/09 | 2,749 | 2,770 | 2,749 | 2,770 | 2,300 | 0.76 |
| 2026/01/13 | 2,798 | 2,819 | 2,773 | 2,789 | 6,000 | 0.69 |
| 2026/01/14 | 2,819 | 2,845 | 2,783 | 2,833 | 4,100 | 1.58 |
| 2026/01/15 | 2,880 | 2,880 | 2,784 | 2,784 | 6,100 | -1.73 |
| 2026/01/16 | 2,791 | 2,817 | 2,790 | 2,792 | 1,700 | 0.29 |
| 2026/01/19 | 2,806 | 2,842 | 2,800 | 2,838 | 2,400 | 1.65 |
| 2026/01/20 | 2,841 | 2,846 | 2,839 | 2,846 | 1,400 | 0.28 |
| 2026/01/21 | 2,839 | 2,847 | 2,838 | 2,839 | 900 | -0.25 |
| 2026/01/22 | 2,843 | 2,843 | 2,835 | 2,835 | 1,500 | -0.14 |
株式分割・株式併合
| 日付 | 内容 |
|---|---|
| 該当するデータはありません。 | |