岐阜造園 1438
1,791円
(時刻：15:30)
▼ -1円 (-0.05%)
価格情報
| 始値 | 1,792円 |
| 高値 | 1,792円 |
| 安値 | 1,787円 |
| 終値 | 1,791円 |
| 出来高 | 1,500株 |
| 売買代金 | 2,685,700円 |
| 売り気配 (15:30) | 1,791円 |
| 買い気配 (15:30) | 1,786円 |
| 年初来高値 (2025/09/18) | 2,030円 |
| 年初来安値 (2025/04/07) | 1,705円 |
基本情報
| 銘柄名 | 岐阜造園 |
| 英文銘柄名 | GIFU LANDSCAPE ARCHITECT CO., LTD. |
| 時価総額 | 5,814,323,200.0円 |
| 発行済株式総数 | 3,244,600株 |
| 単元株式数 | 100 |
| 業種 | 建設業 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/09 |
| EPS | 118.60円 |
| BPS | 1,277.24円 |
| PER | 15.11倍 |
| PBR | 1.40倍 |
| ROE | 9.7% |
| 年間配当金 | 36.00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59期（自 2023年10月１日 至 2024年９月30日）
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 2,770,349,000 円 | 3,414,843,000 円 | 3,937,321,000 円 | 4,136,829,000 円 | 4,257,145,000 円 |
| 経常利益又は経常損失（△） | 249,915,000 円 | 323,846,000 円 | 367,349,000 円 | 385,479,000 円 | 423,990,000 円 |
| 当期純利益又は当期純損失（△） | 172,221,000 円 | 207,191,000 円 | 247,283,000 円 | 290,438,000 円 | 303,721,000 円 |
| 資本金 | 396,417,000 円 | 396,417,000 円 | 396,417,000 円 | 396,817,000 円 | 412,032,000 円 |
| 純資産額 | 2,680,076,000 円 | 2,834,775,000 円 | 3,044,109,000 円 | 3,290,417,000 円 | 3,545,953,000 円 |
| 総資産額 | 3,631,513,000 円 | 3,847,630,000 円 | 4,087,840,000 円 | 4,291,567,000 円 | 4,808,287,000 円 |
| 従業員数 | 88 人 | 95 人 | 112 人 | 113 人 | 129 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) |
|---|---|---|---|---|---|---|---|---|
| 2025/09 | 連結 | 118.60 | 1,277.24 | 9.7 | 15.11 | 1.40 | - | - |
| 2025/09 | 単体 | 111.32 | 1,184.35 | - | 16.10 | 1.51 | 2.01 | 36.00 |
| 2025/03 | 中連 | 69.05 | - | - | - | - | - | - |
| 2025/03 | 中間 | 65.09 | - | - | - | - | 1.01 | 18.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/01/09 | 0 | 0 | 83,300 | 1,000 |
| 2025/12/26 | 0 | 0 | 82,300 | 600 |
| 2025/12/19 | 0 | 0 | 81,700 | -200 |
| 2025/12/12 | 0 | 0 | 81,900 | 200 |
| 2025/12/05 | 0 | 0 | 81,700 | 400 |
| 2025/11/28 | 0 | 0 | 81,300 | 1,200 |
| 2025/11/21 | 0 | 0 | 80,100 | 1,800 |
| 2025/11/14 | 0 | 0 | 78,300 | 2,400 |
| 2025/11/07 | 0 | 0 | 75,900 | 1,000 |
| 2025/10/31 | 0 | 0 | 74,900 | 2,000 |
| 2025/10/24 | 0 | 0 | 72,900 | -700 |
| 2025/10/17 | 0 | 0 | 73,600 | 1,100 |
| 2025/10/10 | 0 | 0 | 72,500 | 1,600 |
| 2025/10/03 | 0 | 0 | 70,900 | 44,400 |
| 2025/09/26 | 0 | 0 | 26,500 | -2,700 |
| 2025/09/19 | 0 | 0 | 29,200 | -1,800 |
| 2025/09/12 | 0 | 0 | 31,000 | -1,200 |
| 2025/09/05 | 0 | 0 | 32,200 | 600 |
| 2025/08/29 | 0 | 0 | 31,600 | 600 |
| 2025/08/22 | 0 | 0 | 31,000 | 1,000 |
| 2025/08/15 | 0 | 0 | 30,000 | -600 |
| 2025/08/08 | 0 | 0 | 30,600 | 700 |
| 2025/08/01 | 0 | 0 | 29,900 | 1,200 |
| 2025/07/25 | 0 | 0 | 28,700 | 2,400 |
| 2025/07/18 | 0 | 0 | 26,300 | 3,400 |
| 2025/07/11 | 0 | 0 | 22,900 | 1,500 |
| 2025/07/04 | 0 | 0 | 21,400 | 5,000 |
| 2025/06/27 | 0 | 0 | 16,400 | -1,000 |
| 2025/06/20 | 0 | 0 | 17,400 | 2,300 |
| 2025/06/13 | 0 | 0 | 15,100 | 2,100 |
| 2025/06/06 | 0 | 0 | 13,000 | 2,300 |
| 2025/05/30 | 0 | 0 | 10,700 | 3,500 |
| 2025/05/23 | 0 | 0 | 7,200 | 700 |
| 2025/05/16 | 0 | 0 | 6,500 | 3,200 |
| 2025/05/09 | 0 | 0 | 3,300 | 1,500 |
| 2025/05/02 | 0 | 0 | 1,800 | 600 |
| 2025/04/25 | 0 | 0 | 1,200 | -8,800 |
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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026/01/20 | 東証 | 0 | 0 | 0 | 0 | 0 | |||
| 2026/01/20 | 名証 | 0 | 0 | 0 | 0 | 0 | |||
| 2026/01/19 | 東証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/19 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/16 | 東証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/16 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/15 | 東証 | 200 | 0 | 200 | 0 | 0 | - | - | - |
| 2026/01/15 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/14 | 東証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/14 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/13 | 東証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/13 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/09 | 東証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/09 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/08 | 東証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/08 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/07 | 東証 | 100 | 0 | 100 | 0 | 0 | - | - | - |
| 2026/01/07 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/06 | 東証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/06 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/05 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/05 | 東証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2025/12/30 | 東証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2025/12/30 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2025/12/29 | 東証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2025/12/29 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2025/12/26 | 東証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2025/12/26 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2025/12/25 | 東証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2025/12/25 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2026年01月07日 15時30分 | 支配株主等に関する事項について |
| 2025年12月25日 16時30分 | 執行役員制度の導入及び執行役員人事に関するお知らせ |
| 2025年11月14日 15時20分 | 2025年９月期 決算短信〔日本基準〕（連結） |
| 2025年11月14日 15時20分 | 2025年９月期通期個別業績予想と実績値との差異に関するお知らせ |
| 2025年08月08日 15時30分 | 2025年９月期 第３四半期決算短信〔日本基準〕（連結） |
| 2025年05月15日 15時20分 | 2025年９月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 2025年05月15日 15時20分 | 2025年９月期第２四半期（中間期）業績予想と実績値との差異に関するお知らせ |
| 2025年02月14日 15時30分 | 2025年９月期 第１四半期決算短信〔日本基準〕（連結） |
| 2024年12月26日 15時30分 | 支配株主等に関する事項 |
| 2024年11月14日 16時00分 | 2024年9月期 決算短信［日本基準］（連結） |
| 2024年08月09日 15時30分 | 2024年９月期 第３四半期決算短信［日本基準］(連結) |
| 2024年05月10日 16時00分 | 支配株主等に関する事項について |
| 2024年05月10日 16時00分 | 2024年９月期第２四半期業績予想と実績値の差異並びに通期業績予想の修正に関するお知らせ |
| 2024年05月10日 16時00分 | 2024年９月期 第２四半期決算短信［日本基準］（連結） |
| 2024年03月15日 16時00分 | 株式会社埼玉植物園との資本提携を視野に入れた業務提携に関するお知らせ |
| 2024年02月09日 15時30分 | 2024年９月期 第２四半期（累計）業績予想の修正に関するお知らせ |
| 2024年02月09日 15時30分 | 2024年９月期 第１四半期決算短信［日本基準］（連結） |
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年12月26日 11時38分 | 臨時報告書 |
| 2025年12月24日 16時01分 | 内部統制報告書－第60期(2024/10/01－2025/09/30) |
| 2025年12月24日 16時00分 | 有価証券報告書－第60期(2024/10/01－2025/09/30) |
| 2025年12月24日 16時00分 | 確認書 |
| 2025年05月15日 16時00分 | 確認書 |
| 2025年05月15日 16時00分 | 半期報告書－第60期(2024/10/01－2025/09/30) |
| 2024年12月26日 16時01分 | 臨時報告書 |
| 2024年12月26日 16時01分 | 内部統制報告書－第59期(2023/10/01－2024/09/30) |
| 2024年12月26日 16時00分 | 確認書 |
| 2024年12月26日 16時00分 | 有価証券報告書－第59期(2023/10/01－2024/09/30) |
| 2024年05月14日 15時00分 | 確認書 |
| 2024年05月14日 15時00分 | 四半期報告書－第59期第2四半期(2024/01/01－2024/03/31) |
| 2024年02月14日 15時00分 | 確認書 |
| 2024年02月14日 15時00分 | 四半期報告書－第59期第1四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 株式会社岐阜造園 |
| 会社名（英文） | |
| 会社名（カナ） | カブシキガイシャギフゾウエン |
| 本店所在地 | 岐阜市茜部菱野四丁目７９番地の１ |
| 業種 | 建設業 |
| 連結有無 | 有 |
| 決算日 | 9月末日 |
| 証券コード | 14380 |
| EDINETコード | E32682 |
| ISINコード | JP3264850003 |
| 法人番号 | 4200001001361 |
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(%) |
|---|---|---|---|---|---|---|
| 2024/07/29 | 1,902 | 1,902 | 1,902 | 1,902 | 100 | - |
| 2024/07/30 | 1,924 | 1,933 | 1,924 | 1,933 | 400 | 1.63 |
| 2024/07/31 | 1,933 | 1,933 | 1,933 | 1,933 | 200 | 0.00 |
| 2024/08/01 | 1,908 | 1,933 | 1,903 | 1,903 | 700 | -1.55 |
| 2024/08/02 | 1,900 | 1,900 | 1,807 | 1,860 | 2,300 | -2.26 |
| 2024/08/05 | 1,766 | 1,766 | 1,602 | 1,602 | 4,700 | -13.87 |
| 2024/08/06 | 1,616 | 1,799 | 1,616 | 1,680 | 1,600 | 4.87 |
| 2024/08/07 | 1,680 | 1,850 | 1,651 | 1,820 | 1,600 | 8.33 |
| 2024/08/08 | 1,800 | 1,800 | 1,758 | 1,760 | 1,000 | -3.30 |
| 2024/08/09 | 1,770 | 1,850 | 1,710 | 1,710 | 1,700 | -2.84 |
| 2024/08/13 | 1,725 | 1,829 | 1,725 | 1,780 | 1,200 | 4.09 |
| 2024/08/14 | 1,830 | 1,889 | 1,830 | 1,889 | 900 | 6.12 |
| 2024/08/16 | 1,917 | 1,917 | 1,917 | 1,917 | 200 | 1.48 |
| 2024/08/19 | 1,920 | 1,920 | 1,920 | 1,920 | 700 | 0.16 |
| 2024/08/20 | 1,935 | 1,940 | 1,901 | 1,901 | 900 | -0.99 |
| 2024/08/21 | 1,900 | 1,900 | 1,900 | 1,900 | 300 | -0.05 |
| 2024/08/23 | 1,860 | 1,860 | 1,860 | 1,860 | 100 | -2.11 |
| 2024/08/27 | 1,899 | 1,899 | 1,899 | 1,899 | 100 | 2.10 |
| 2024/08/28 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 0.05 |
| 2024/08/29 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 0.00 |
| 2024/08/30 | 1,898 | 1,915 | 1,898 | 1,915 | 300 | 0.79 |
| 2024/09/02 | 1,943 | 2,030 | 1,943 | 1,973 | 2,300 | 3.03 |
| 2024/09/03 | 1,981 | 2,030 | 1,981 | 1,992 | 2,200 | 0.96 |
| 2024/09/04 | 1,980 | 1,990 | 1,952 | 1,990 | 1,700 | -0.10 |
| 2024/09/05 | 1,990 | 1,990 | 1,990 | 1,990 | 300 | 0.00 |
| 2024/09/06 | 1,992 | 2,001 | 1,990 | 1,998 | 1,300 | 0.40 |
| 2024/09/09 | 1,989 | 1,989 | 1,966 | 1,989 | 1,500 | -0.45 |
| 2024/09/10 | 1,980 | 1,991 | 1,980 | 1,991 | 1,000 | 0.10 |
| 2024/09/11 | 1,989 | 1,989 | 1,989 | 1,989 | 200 | -0.10 |
| 2024/09/12 | 1,989 | 1,998 | 1,972 | 1,998 | 1,600 | 0.45 |
| 2024/09/13 | 1,998 | 2,062 | 1,998 | 2,027 | 2,100 | 1.45 |
| 2024/09/17 | 2,027 | 2,027 | 2,000 | 2,000 | 900 | -1.33 |
| 2024/09/18 | 2,000 | 2,290 | 2,000 | 2,290 | 4,600 | 14.50 |
| 2024/09/19 | 2,146 | 2,200 | 2,100 | 2,200 | 5,400 | -3.93 |
| 2024/09/20 | 2,198 | 2,198 | 2,150 | 2,150 | 1,100 | -2.27 |
| 2024/09/24 | 2,140 | 2,140 | 2,016 | 2,016 | 2,400 | -6.23 |
| 2024/09/25 | 1,960 | 2,046 | 1,960 | 2,043 | 1,800 | 1.34 |
| 2024/09/26 | 2,038 | 2,131 | 1,988 | 2,081 | 1,700 | 1.86 |
| 2024/09/27 | 2,000 | 2,080 | 2,000 | 2,034 | 900 | -2.26 |
| 2024/09/30 | 2,006 | 2,050 | 2,006 | 2,024 | 1,400 | -0.49 |
| 2024/10/01 | 2,025 | 2,025 | 2,010 | 2,012 | 1,200 | -0.59 |
| 2024/10/02 | 2,012 | 2,012 | 2,000 | 2,000 | 1,800 | -0.60 |
| 2024/10/03 | 2,015 | 2,015 | 2,003 | 2,004 | 1,000 | 0.20 |
| 2024/10/04 | 2,004 | 2,004 | 2,004 | 2,004 | 400 | 0.00 |
| 2024/10/07 | 2,016 | 2,016 | 2,002 | 2,002 | 400 | -0.10 |
| 2024/10/08 | 2,001 | 2,010 | 1,988 | 1,988 | 2,000 | -0.70 |
| 2024/10/09 | 1,989 | 1,989 | 1,963 | 1,963 | 800 | -1.26 |
| 2024/10/10 | 1,960 | 1,960 | 1,956 | 1,956 | 300 | -0.36 |
| 2024/10/11 | 1,968 | 1,968 | 1,967 | 1,967 | 200 | 0.56 |
| 2024/10/15 | 2,007 | 2,007 | 1,973 | 1,973 | 1,300 | 0.31 |
| 2024/10/16 | 1,987 | 1,999 | 1,987 | 1,999 | 300 | 1.32 |
| 2024/10/17 | 1,999 | 2,000 | 1,998 | 2,000 | 800 | 0.05 |
| 2024/10/18 | 2,000 | 2,000 | 1,973 | 1,973 | 500 | -1.35 |
| 2024/10/21 | 1,991 | 1,991 | 1,991 | 1,991 | 300 | 0.91 |
| 2024/10/22 | 1,991 | 1,994 | 1,978 | 1,982 | 700 | -0.45 |
| 2024/10/23 | 1,982 | 1,982 | 1,975 | 1,975 | 800 | -0.35 |
| 2024/10/24 | 1,975 | 1,975 | 1,975 | 1,975 | 100 | 0.00 |
| 2024/10/25 | 1,975 | 1,990 | 1,974 | 1,974 | 800 | -0.05 |
| 2024/10/28 | 1,991 | 1,991 | 1,950 | 1,988 | 1,700 | 0.71 |
| 2024/10/31 | 1,987 | 1,987 | 1,987 | 1,987 | 100 | -0.05 |
| 2024/11/05 | 1,986 | 1,987 | 1,986 | 1,987 | 200 | 0.00 |
| 2024/11/06 | 1,988 | 1,990 | 1,987 | 1,987 | 700 | 0.00 |
| 2024/11/07 | 1,950 | 1,950 | 1,950 | 1,950 | 400 | -1.86 |
| 2024/11/08 | 1,980 | 1,999 | 1,980 | 1,999 | 400 | 2.51 |
| 2024/11/11 | 1,968 | 2,000 | 1,968 | 1,990 | 900 | -0.45 |
| 2024/11/12 | 2,000 | 2,020 | 2,000 | 2,003 | 1,500 | 0.65 |
| 2024/11/13 | 2,004 | 2,020 | 2,000 | 2,000 | 1,300 | -0.15 |
| 2024/11/14 | 2,011 | 2,038 | 1,957 | 1,995 | 2,500 | -0.25 |
| 2024/11/15 | 2,000 | 2,000 | 1,876 | 1,902 | 4,500 | -4.66 |
| 2024/11/18 | 1,905 | 1,905 | 1,891 | 1,891 | 900 | -0.58 |
| 2024/11/19 | 1,851 | 1,877 | 1,851 | 1,871 | 1,800 | -1.06 |
| 2024/11/20 | 1,869 | 1,869 | 1,802 | 1,828 | 4,500 | -2.30 |
| 2024/11/21 | 1,795 | 1,828 | 1,795 | 1,798 | 3,300 | -1.64 |
| 2024/11/22 | 1,801 | 1,801 | 1,776 | 1,801 | 1,300 | 0.17 |
| 2024/11/25 | 1,803 | 1,803 | 1,801 | 1,801 | 200 | 0.00 |
| 2024/11/26 | 1,829 | 1,829 | 1,776 | 1,776 | 1,300 | -1.39 |
| 2024/11/27 | 1,795 | 1,800 | 1,795 | 1,800 | 400 | 1.35 |
| 2024/11/29 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 0.00 |
| 2024/12/02 | 1,807 | 1,807 | 1,775 | 1,786 | 400 | -0.78 |
| 2024/12/03 | 1,786 | 1,790 | 1,786 | 1,790 | 600 | 0.22 |
| 2024/12/04 | 1,790 | 1,790 | 1,772 | 1,772 | 600 | -1.01 |
| 2024/12/05 | 1,772 | 1,772 | 1,764 | 1,764 | 400 | -0.45 |
| 2024/12/06 | 1,779 | 1,795 | 1,779 | 1,795 | 800 | 1.76 |
| 2024/12/09 | 1,783 | 1,783 | 1,780 | 1,780 | 700 | -0.84 |
| 2024/12/10 | 1,780 | 1,788 | 1,777 | 1,788 | 500 | 0.45 |
| 2024/12/11 | 1,796 | 1,797 | 1,780 | 1,780 | 500 | -0.45 |
| 2024/12/12 | 1,820 | 1,820 | 1,781 | 1,819 | 1,600 | 2.19 |
| 2024/12/13 | 1,819 | 1,819 | 1,803 | 1,803 | 200 | -0.88 |
| 2024/12/16 | 1,823 | 1,825 | 1,823 | 1,823 | 500 | 1.11 |
| 2024/12/17 | 1,843 | 1,849 | 1,843 | 1,847 | 1,000 | 1.32 |
| 2024/12/18 | 1,847 | 1,859 | 1,835 | 1,835 | 600 | -0.65 |
| 2024/12/19 | 1,835 | 1,835 | 1,787 | 1,828 | 800 | -0.38 |
| 2024/12/20 | 1,844 | 1,845 | 1,828 | 1,831 | 800 | 0.16 |
| 2024/12/23 | 1,844 | 1,888 | 1,827 | 1,884 | 2,100 | 2.89 |
| 2024/12/24 | 1,882 | 1,888 | 1,882 | 1,888 | 600 | 0.21 |
| 2024/12/25 | 1,888 | 1,910 | 1,888 | 1,900 | 3,100 | 0.64 |
| 2024/12/26 | 1,900 | 1,940 | 1,900 | 1,940 | 4,400 | 2.11 |
| 2024/12/27 | 1,940 | 1,940 | 1,910 | 1,910 | 400 | -1.55 |
| 2024/12/30 | 1,911 | 1,912 | 1,911 | 1,912 | 600 | 0.10 |
| 2025/01/06 | 1,944 | 1,990 | 1,944 | 1,990 | 700 | 4.08 |
| 2025/01/07 | 1,980 | 1,980 | 1,961 | 1,961 | 400 | -1.46 |
| 2025/01/08 | 1,988 | 1,988 | 1,987 | 1,987 | 300 | 1.33 |
| 2025/01/09 | 1,955 | 1,955 | 1,950 | 1,950 | 200 | -1.86 |
| 2025/01/10 | 1,950 | 2,000 | 1,950 | 1,990 | 2,300 | 2.05 |
| 2025/01/14 | 1,990 | 1,990 | 1,936 | 1,940 | 1,900 | -2.51 |
| 2025/01/15 | 1,900 | 1,925 | 1,900 | 1,925 | 900 | -0.77 |
| 2025/01/16 | 1,970 | 1,970 | 1,970 | 1,970 | 200 | 2.34 |
| 2025/01/17 | 1,990 | 1,990 | 1,932 | 1,950 | 4,800 | -1.02 |
| 2025/01/20 | 1,970 | 1,970 | 1,965 | 1,965 | 1,400 | 0.77 |
| 2025/01/21 | 1,965 | 1,965 | 1,965 | 1,965 | 100 | 0.00 |
| 2025/01/22 | 1,965 | 1,965 | 1,954 | 1,954 | 500 | -0.56 |
| 2025/01/23 | 1,960 | 1,960 | 1,932 | 1,932 | 1,900 | -1.13 |
| 2025/01/24 | 1,932 | 1,932 | 1,900 | 1,913 | 4,300 | -0.98 |
| 2025/01/27 | 1,913 | 1,913 | 1,891 | 1,906 | 1,700 | -0.37 |
| 2025/01/28 | 1,935 | 1,935 | 1,935 | 1,935 | 800 | 1.52 |
| 2025/01/29 | 1,930 | 1,930 | 1,930 | 1,930 | 100 | -0.26 |
| 2025/01/30 | 1,930 | 1,930 | 1,930 | 1,930 | 300 | 0.00 |
| 2025/01/31 | 1,930 | 1,930 | 1,930 | 1,930 | 200 | 0.00 |
| 2025/02/03 | 1,901 | 1,901 | 1,900 | 1,900 | 500 | -1.55 |
| 2025/02/04 | 1,910 | 1,910 | 1,900 | 1,900 | 200 | 0.00 |
| 2025/02/06 | 1,904 | 1,930 | 1,904 | 1,929 | 4,700 | 1.53 |
| 2025/02/07 | 1,950 | 1,968 | 1,900 | 1,968 | 1,600 | 2.02 |
| 2025/02/10 | 1,961 | 1,961 | 1,918 | 1,918 | 1,100 | -2.54 |
| 2025/02/12 | 1,958 | 1,967 | 1,949 | 1,949 | 1,400 | 1.62 |
| 2025/02/13 | 1,989 | 1,989 | 1,919 | 1,959 | 4,400 | 0.51 |
| 2025/02/14 | 1,969 | 1,969 | 1,919 | 1,959 | 2,500 | 0.00 |
| 2025/02/17 | 1,919 | 1,938 | 1,901 | 1,938 | 1,100 | -1.07 |
| 2025/02/18 | 1,920 | 1,934 | 1,900 | 1,912 | 2,200 | -1.34 |
| 2025/02/19 | 1,911 | 1,911 | 1,902 | 1,902 | 1,400 | -0.52 |
| 2025/02/20 | 1,902 | 1,902 | 1,877 | 1,877 | 2,900 | -1.31 |
| 2025/02/26 | 1,917 | 1,917 | 1,907 | 1,907 | 500 | 1.60 |
| 2025/02/27 | 1,930 | 1,930 | 1,930 | 1,930 | 100 | 1.21 |
| 2025/02/28 | 1,920 | 1,920 | 1,920 | 1,920 | 100 | -0.52 |
| 2025/03/03 | 1,920 | 1,920 | 1,920 | 1,920 | 100 | 0.00 |
| 2025/03/04 | 1,915 | 1,915 | 1,868 | 1,878 | 900 | -2.19 |
| 2025/03/05 | 1,886 | 1,889 | 1,881 | 1,882 | 700 | 0.21 |
| 2025/03/06 | 1,882 | 1,898 | 1,879 | 1,898 | 900 | 0.85 |
| 2025/03/07 | 1,879 | 1,898 | 1,878 | 1,898 | 1,200 | 0.00 |
| 2025/03/10 | 1,898 | 1,907 | 1,874 | 1,907 | 800 | 0.47 |
| 2025/03/11 | 1,874 | 1,875 | 1,874 | 1,874 | 700 | -1.73 |
| 2025/03/12 | 1,874 | 1,889 | 1,874 | 1,889 | 300 | 0.80 |
| 2025/03/14 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 0.58 |
| 2025/03/17 | 1,901 | 1,901 | 1,900 | 1,900 | 400 | 0.00 |
| 2025/03/18 | 1,890 | 1,890 | 1,887 | 1,887 | 300 | -0.68 |
| 2025/03/19 | 1,890 | 1,890 | 1,878 | 1,878 | 500 | -0.48 |
| 2025/03/21 | 1,887 | 1,908 | 1,884 | 1,908 | 2,500 | 1.60 |
| 2025/03/24 | 1,907 | 1,907 | 1,881 | 1,883 | 1,000 | -1.31 |
| 2025/03/25 | 1,890 | 1,891 | 1,888 | 1,889 | 1,600 | 0.32 |
| 2025/03/26 | 1,889 | 1,889 | 1,889 | 1,889 | 600 | 0.00 |
| 2025/03/27 | 1,889 | 1,889 | 1,880 | 1,880 | 1,400 | -0.48 |
| 2025/03/28 | 1,832 | 1,872 | 1,832 | 1,872 | 400 | -0.43 |
| 2025/03/31 | 1,869 | 1,880 | 1,869 | 1,880 | 500 | 0.43 |
| 2025/04/01 | 1,860 | 1,875 | 1,860 | 1,875 | 600 | -0.27 |
| 2025/04/02 | 1,875 | 1,875 | 1,875 | 1,875 | 100 | 0.00 |
| 2025/04/04 | 1,840 | 1,840 | 1,825 | 1,825 | 1,200 | -2.67 |
| 2025/04/07 | 1,800 | 1,835 | 1,705 | 1,831 | 2,500 | 0.33 |
| 2025/04/08 | 1,840 | 1,840 | 1,829 | 1,829 | 1,100 | -0.11 |
| 2025/04/09 | 1,789 | 1,789 | 1,789 | 1,789 | 100 | -2.19 |
| 2025/04/10 | 1,829 | 1,830 | 1,829 | 1,830 | 600 | 2.29 |
| 2025/04/11 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | -1.64 |
| 2025/04/14 | 1,800 | 1,800 | 1,800 | 1,800 | 600 | 0.00 |
| 2025/04/15 | 1,840 | 1,840 | 1,806 | 1,826 | 1,400 | 1.44 |
| 2025/04/16 | 1,819 | 1,830 | 1,819 | 1,830 | 200 | 0.22 |
| 2025/04/17 | 1,828 | 1,829 | 1,828 | 1,829 | 900 | -0.05 |
| 2025/04/18 | 1,806 | 1,806 | 1,806 | 1,806 | 100 | -1.26 |
| 2025/04/21 | 1,826 | 1,826 | 1,781 | 1,781 | 900 | -1.38 |
| 2025/04/22 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1.07 |
| 2025/04/23 | 1,800 | 1,917 | 1,792 | 1,812 | 9,600 | 0.67 |
| 2025/04/24 | 1,807 | 1,860 | 1,807 | 1,820 | 800 | 0.44 |
| 2025/04/25 | 1,858 | 1,933 | 1,785 | 1,820 | 14,900 | 0.00 |
| 2025/04/28 | 1,816 | 1,849 | 1,800 | 1,847 | 2,400 | 1.48 |
| 2025/04/30 | 1,850 | 1,885 | 1,850 | 1,884 | 1,900 | 2.00 |
| 2025/05/01 | 1,844 | 1,844 | 1,835 | 1,837 | 600 | -2.49 |
| 2025/05/02 | 1,870 | 1,870 | 1,870 | 1,870 | 100 | 1.80 |
| 2025/05/07 | 1,870 | 1,877 | 1,837 | 1,875 | 800 | 0.27 |
| 2025/05/08 | 1,887 | 1,887 | 1,875 | 1,875 | 1,100 | 0.00 |
| 2025/05/09 | 1,875 | 1,875 | 1,839 | 1,839 | 800 | -1.92 |
| 2025/05/12 | 1,842 | 1,870 | 1,826 | 1,846 | 5,100 | 0.38 |
| 2025/05/13 | 1,886 | 1,939 | 1,858 | 1,939 | 5,400 | 5.04 |
| 2025/05/14 | 1,922 | 1,929 | 1,889 | 1,889 | 500 | -2.58 |
| 2025/05/15 | 1,889 | 1,920 | 1,880 | 1,882 | 2,500 | -0.37 |
| 2025/05/16 | 1,881 | 1,900 | 1,842 | 1,842 | 2,600 | -2.13 |
| 2025/05/19 | 1,862 | 1,897 | 1,840 | 1,859 | 1,800 | 0.92 |
| 2025/05/20 | 1,859 | 1,875 | 1,858 | 1,858 | 1,100 | -0.05 |
| 2025/05/21 | 1,858 | 1,858 | 1,851 | 1,853 | 600 | -0.27 |
| 2025/05/22 | 1,850 | 1,874 | 1,840 | 1,870 | 1,100 | 0.92 |
| 2025/05/23 | 1,880 | 1,880 | 1,880 | 1,880 | 400 | 0.53 |
| 2025/05/26 | 1,847 | 1,847 | 1,840 | 1,840 | 900 | -2.13 |
| 2025/05/27 | 1,839 | 1,851 | 1,838 | 1,851 | 2,100 | 0.60 |
| 2025/05/28 | 1,848 | 1,880 | 1,848 | 1,880 | 600 | 1.57 |
| 2025/05/29 | 1,900 | 1,900 | 1,851 | 1,891 | 2,000 | 0.59 |
| 2025/05/30 | 1,868 | 1,870 | 1,865 | 1,870 | 1,200 | -1.11 |
| 2025/06/02 | 1,870 | 1,890 | 1,870 | 1,870 | 1,700 | 0.00 |
| 2025/06/03 | 1,871 | 1,892 | 1,870 | 1,892 | 1,000 | 1.18 |
| 2025/06/04 | 1,898 | 1,900 | 1,898 | 1,900 | 400 | 0.42 |
| 2025/06/05 | 1,881 | 1,901 | 1,880 | 1,901 | 1,900 | 0.05 |
| 2025/06/06 | 1,887 | 1,912 | 1,885 | 1,912 | 1,000 | 0.58 |
| 2025/06/09 | 1,920 | 1,920 | 1,890 | 1,890 | 1,200 | -1.15 |
| 2025/06/10 | 1,895 | 1,899 | 1,890 | 1,890 | 1,000 | 0.00 |
| 2025/06/11 | 1,893 | 1,900 | 1,887 | 1,900 | 1,200 | 0.53 |
| 2025/06/12 | 1,904 | 1,908 | 1,890 | 1,903 | 1,500 | 0.16 |
| 2025/06/13 | 1,901 | 1,901 | 1,890 | 1,890 | 1,600 | -0.68 |
| 2025/06/16 | 1,889 | 1,889 | 1,889 | 1,889 | 2,300 | -0.05 |
| 2025/06/17 | 1,917 | 1,917 | 1,917 | 1,917 | 1,700 | 1.48 |
| 2025/06/18 | 1,903 | 1,903 | 1,903 | 1,903 | 1,100 | -0.73 |
| 2025/06/19 | 1,903 | 1,903 | 1,903 | 1,903 | 600 | 0.00 |
| 2025/06/20 | 1,903 | 1,903 | 1,816 | 1,849 | 7,300 | -2.84 |
| 2025/06/23 | 1,849 | 1,875 | 1,849 | 1,875 | 1,900 | 1.41 |
| 2025/06/24 | 1,883 | 1,884 | 1,864 | 1,864 | 400 | -0.59 |
| 2025/06/25 | 1,894 | 1,894 | 1,894 | 1,894 | 100 | 1.61 |
| 2025/06/26 | 1,895 | 1,895 | 1,891 | 1,891 | 400 | -0.16 |
| 2025/06/27 | 1,891 | 1,891 | 1,891 | 1,891 | 100 | 0.00 |
| 2025/06/30 | 1,875 | 1,901 | 1,875 | 1,901 | 500 | 0.53 |
| 2025/07/01 | 1,881 | 1,890 | 1,880 | 1,890 | 800 | -0.58 |
| 2025/07/02 | 1,890 | 1,890 | 1,880 | 1,880 | 800 | -0.53 |
| 2025/07/03 | 1,881 | 1,900 | 1,881 | 1,882 | 1,100 | 0.11 |
| 2025/07/04 | 1,898 | 1,970 | 1,898 | 1,930 | 3,600 | 2.55 |
| 2025/07/07 | 1,929 | 1,929 | 1,900 | 1,910 | 800 | -1.04 |
| 2025/07/08 | 1,902 | 1,921 | 1,900 | 1,921 | 700 | 0.58 |
| 2025/07/09 | 1,930 | 1,931 | 1,922 | 1,922 | 2,300 | 0.05 |
| 2025/07/10 | 1,926 | 1,926 | 1,922 | 1,922 | 1,000 | 0.00 |
| 2025/07/11 | 1,911 | 1,919 | 1,900 | 1,903 | 1,500 | -0.99 |
| 2025/07/14 | 1,903 | 1,903 | 1,850 | 1,877 | 5,900 | -1.37 |
| 2025/07/15 | 1,879 | 1,895 | 1,879 | 1,895 | 200 | 0.96 |
| 2025/07/16 | 1,888 | 1,895 | 1,882 | 1,895 | 500 | 0.00 |
| 2025/07/17 | 1,895 | 1,941 | 1,866 | 1,889 | 13,000 | -0.32 |
| 2025/07/18 | 1,910 | 1,910 | 1,880 | 1,880 | 400 | -0.48 |
| 2025/07/22 | 1,900 | 1,920 | 1,900 | 1,915 | 2,300 | 1.86 |
| 2025/07/23 | 1,915 | 1,950 | 1,905 | 1,950 | 1,400 | 1.83 |
| 2025/07/24 | 1,934 | 1,934 | 1,921 | 1,921 | 600 | -1.49 |
| 2025/07/25 | 1,918 | 1,918 | 1,915 | 1,915 | 600 | -0.31 |
| 2025/07/28 | 1,915 | 1,915 | 1,888 | 1,891 | 1,500 | -1.25 |
| 2025/07/29 | 1,915 | 1,915 | 1,886 | 1,902 | 1,800 | 0.58 |
| 2025/07/30 | 1,905 | 1,906 | 1,905 | 1,905 | 1,200 | 0.16 |
| 2025/07/31 | 1,905 | 1,917 | 1,905 | 1,905 | 600 | 0.00 |
| 2025/08/01 | 1,895 | 1,922 | 1,892 | 1,918 | 1,900 | 0.68 |
| 2025/08/04 | 1,912 | 1,921 | 1,906 | 1,921 | 1,500 | 0.16 |
| 2025/08/05 | 1,903 | 1,928 | 1,902 | 1,928 | 700 | 0.36 |
| 2025/08/06 | 1,928 | 1,928 | 1,891 | 1,891 | 1,600 | -1.92 |
| 2025/08/07 | 1,895 | 1,919 | 1,895 | 1,919 | 1,200 | 1.48 |
| 2025/08/08 | 1,919 | 1,949 | 1,919 | 1,922 | 1,200 | 0.16 |
| 2025/08/12 | 1,930 | 1,945 | 1,905 | 1,921 | 4,000 | -0.05 |
| 2025/08/13 | 1,920 | 1,926 | 1,905 | 1,926 | 2,900 | 0.26 |
| 2025/08/14 | 1,926 | 2,000 | 1,926 | 2,000 | 3,800 | 3.84 |
| 2025/08/15 | 2,000 | 2,000 | 1,935 | 1,963 | 1,200 | -1.85 |
| 2025/08/18 | 1,963 | 1,995 | 1,963 | 1,995 | 2,400 | 1.63 |
| 2025/08/19 | 1,995 | 1,995 | 1,967 | 1,968 | 1,100 | -1.35 |
| 2025/08/20 | 1,956 | 1,958 | 1,956 | 1,958 | 1,300 | -0.51 |
| 2025/08/21 | 1,944 | 1,961 | 1,944 | 1,961 | 1,000 | 0.15 |
| 2025/08/22 | 1,945 | 1,970 | 1,945 | 1,963 | 1,800 | 0.10 |
| 2025/08/25 | 1,980 | 1,980 | 1,950 | 1,950 | 1,600 | -0.66 |
| 2025/08/26 | 1,950 | 1,951 | 1,950 | 1,951 | 700 | 0.05 |
| 2025/08/27 | 1,941 | 1,941 | 1,925 | 1,934 | 1,000 | -0.87 |
| 2025/08/28 | 1,934 | 1,936 | 1,930 | 1,936 | 800 | 0.10 |
| 2025/08/29 | 1,931 | 1,936 | 1,922 | 1,936 | 600 | 0.00 |
| 2025/09/01 | 1,936 | 1,939 | 1,930 | 1,939 | 600 | 0.15 |
| 2025/09/02 | 1,939 | 1,950 | 1,937 | 1,950 | 1,100 | 0.57 |
| 2025/09/03 | 1,950 | 1,950 | 1,950 | 1,950 | 400 | 0.00 |
| 2025/09/04 | 1,950 | 1,966 | 1,950 | 1,966 | 1,800 | 0.82 |
| 2025/09/05 | 1,965 | 1,989 | 1,965 | 1,979 | 2,300 | 0.66 |
| 2025/09/08 | 1,979 | 1,981 | 1,975 | 1,980 | 3,100 | 0.05 |
| 2025/09/09 | 1,980 | 1,980 | 1,978 | 1,978 | 800 | -0.10 |
| 2025/09/10 | 1,971 | 2,003 | 1,971 | 2,003 | 2,300 | 1.26 |
| 2025/09/11 | 1,999 | 1,999 | 1,995 | 1,997 | 900 | -0.30 |
| 2025/09/12 | 1,997 | 1,997 | 1,982 | 1,996 | 1,000 | -0.05 |
| 2025/09/16 | 1,996 | 2,000 | 1,984 | 1,984 | 1,900 | -0.60 |
| 2025/09/17 | 1,985 | 1,988 | 1,983 | 1,983 | 1,700 | -0.05 |
| 2025/09/18 | 1,984 | 2,030 | 1,984 | 2,030 | 900 | 2.37 |
| 2025/09/19 | 2,015 | 2,015 | 2,006 | 2,015 | 2,000 | -0.74 |
| 2025/09/22 | 2,015 | 2,015 | 2,005 | 2,005 | 2,400 | -0.50 |
| 2025/09/24 | 2,005 | 2,005 | 1,983 | 1,993 | 1,600 | -0.60 |
| 2025/09/25 | 1,985 | 1,993 | 1,972 | 1,993 | 3,700 | 0.00 |
| 2025/09/26 | 1,973 | 1,973 | 1,956 | 1,957 | 2,500 | -1.81 |
| 2025/09/29 | 1,939 | 1,943 | 1,910 | 1,943 | 2,300 | -0.72 |
| 2025/09/30 | 1,943 | 1,943 | 1,914 | 1,936 | 1,100 | -0.36 |
| 2025/10/01 | 1,921 | 1,921 | 1,889 | 1,900 | 2,300 | -1.86 |
| 2025/10/02 | 1,890 | 1,919 | 1,890 | 1,919 | 700 | 1.00 |
| 2025/10/03 | 1,920 | 1,927 | 1,906 | 1,927 | 45,300 | 0.42 |
| 2025/10/06 | 1,927 | 2,005 | 1,927 | 2,000 | 2,100 | 3.79 |
| 2025/10/07 | 1,995 | 1,995 | 1,954 | 1,973 | 900 | -1.35 |
| 2025/10/08 | 1,973 | 1,973 | 1,973 | 1,973 | 700 | 0.00 |
| 2025/10/09 | 1,973 | 1,973 | 1,973 | 1,973 | 1,000 | 0.00 |
| 2025/10/10 | 1,948 | 1,949 | 1,930 | 1,949 | 1,400 | -1.22 |
| 2025/10/14 | 1,929 | 1,930 | 1,917 | 1,918 | 3,100 | -1.59 |
| 2025/10/15 | 1,906 | 1,918 | 1,900 | 1,912 | 1,700 | -0.31 |
| 2025/10/16 | 1,920 | 1,930 | 1,917 | 1,920 | 1,600 | 0.42 |
| 2025/10/17 | 1,931 | 1,948 | 1,931 | 1,948 | 400 | 1.46 |
| 2025/10/20 | 1,950 | 1,950 | 1,949 | 1,950 | 500 | 0.10 |
| 2025/10/21 | 1,950 | 1,950 | 1,950 | 1,950 | 700 | 0.00 |
| 2025/10/22 | 1,915 | 1,931 | 1,915 | 1,931 | 1,200 | -0.97 |
| 2025/10/23 | 1,931 | 1,933 | 1,931 | 1,932 | 700 | 0.05 |
| 2025/10/24 | 1,932 | 1,932 | 1,932 | 1,932 | 600 | 0.00 |
| 2025/10/27 | 1,930 | 1,930 | 1,911 | 1,914 | 1,000 | -0.93 |
| 2025/10/28 | 1,914 | 1,929 | 1,911 | 1,925 | 900 | 0.57 |
| 2025/10/29 | 1,925 | 1,925 | 1,925 | 1,925 | 300 | 0.00 |
| 2025/10/30 | 1,908 | 1,910 | 1,900 | 1,910 | 1,200 | -0.78 |
| 2025/10/31 | 1,902 | 1,910 | 1,901 | 1,901 | 800 | -0.47 |
| 2025/11/04 | 1,901 | 1,910 | 1,901 | 1,910 | 500 | 0.47 |
| 2025/11/05 | 1,900 | 1,910 | 1,899 | 1,900 | 1,400 | -0.52 |
| 2025/11/06 | 1,900 | 1,908 | 1,900 | 1,900 | 300 | 0.00 |
| 2025/11/07 | 1,900 | 1,900 | 1,890 | 1,900 | 800 | 0.00 |
| 2025/11/10 | 1,900 | 1,901 | 1,890 | 1,900 | 1,800 | 0.00 |
| 2025/11/11 | 1,900 | 1,900 | 1,892 | 1,892 | 1,300 | -0.42 |
| 2025/11/12 | 1,892 | 1,892 | 1,890 | 1,891 | 2,100 | -0.05 |
| 2025/11/13 | 1,890 | 1,900 | 1,856 | 1,899 | 3,200 | 0.42 |
| 2025/11/14 | 1,899 | 1,997 | 1,890 | 1,964 | 3,900 | 3.42 |
| 2025/11/17 | 1,964 | 1,964 | 1,853 | 1,881 | 5,400 | -4.23 |
| 2025/11/18 | 1,887 | 1,887 | 1,870 | 1,870 | 2,000 | -0.58 |
| 2025/11/19 | 1,880 | 1,880 | 1,867 | 1,870 | 500 | 0.00 |
| 2025/11/20 | 1,883 | 1,883 | 1,872 | 1,872 | 400 | 0.11 |
| 2025/11/21 | 1,866 | 1,866 | 1,860 | 1,860 | 1,900 | -0.64 |
| 2025/11/25 | 1,860 | 1,860 | 1,860 | 1,860 | 900 | 0.00 |
| 2025/11/26 | 1,870 | 1,870 | 1,852 | 1,866 | 800 | 0.32 |
| 2025/11/27 | 1,866 | 1,866 | 1,866 | 1,866 | 700 | 0.00 |
| 2025/11/28 | 1,850 | 1,850 | 1,850 | 1,850 | 2,600 | -0.86 |
| 2025/12/01 | 1,840 | 1,850 | 1,840 | 1,850 | 1,400 | 0.00 |
| 2025/12/02 | 1,840 | 1,854 | 1,840 | 1,854 | 900 | 0.22 |
| 2025/12/03 | 1,853 | 1,853 | 1,840 | 1,840 | 1,100 | -0.76 |
| 2025/12/04 | 1,854 | 1,854 | 1,854 | 1,854 | 100 | 0.76 |
| 2025/12/08 | 1,854 | 1,854 | 1,841 | 1,841 | 900 | -0.70 |
| 2025/12/09 | 1,850 | 1,850 | 1,837 | 1,849 | 800 | 0.43 |
| 2025/12/10 | 1,848 | 1,849 | 1,830 | 1,830 | 700 | -1.03 |
| 2025/12/11 | 1,848 | 1,848 | 1,825 | 1,835 | 1,900 | 0.27 |
| 2025/12/12 | 1,823 | 1,842 | 1,823 | 1,826 | 900 | -0.49 |
| 2025/12/15 | 1,826 | 1,827 | 1,826 | 1,827 | 700 | 0.05 |
| 2025/12/16 | 1,826 | 1,835 | 1,825 | 1,835 | 800 | 0.44 |
| 2025/12/17 | 1,835 | 1,835 | 1,823 | 1,823 | 1,900 | -0.65 |
| 2025/12/18 | 1,824 | 1,842 | 1,824 | 1,830 | 800 | 0.38 |
| 2025/12/19 | 1,830 | 1,830 | 1,822 | 1,822 | 1,200 | -0.44 |
| 2025/12/22 | 1,830 | 1,833 | 1,821 | 1,821 | 1,200 | -0.05 |
| 2025/12/23 | 1,820 | 1,821 | 1,810 | 1,811 | 2,300 | -0.55 |
| 2025/12/24 | 1,811 | 1,817 | 1,805 | 1,805 | 1,900 | -0.33 |
| 2025/12/25 | 1,805 | 1,815 | 1,801 | 1,801 | 1,500 | -0.22 |
| 2025/12/26 | 1,811 | 1,811 | 1,784 | 1,784 | 3,000 | -0.94 |
| 2025/12/29 | 1,781 | 1,800 | 1,780 | 1,781 | 2,400 | -0.17 |
| 2025/12/30 | 1,796 | 1,815 | 1,796 | 1,815 | 1,200 | 1.91 |
| 2026/01/05 | 1,815 | 1,815 | 1,799 | 1,800 | 1,500 | -0.83 |
| 2026/01/06 | 1,815 | 1,815 | 1,800 | 1,800 | 1,200 | 0.00 |
| 2026/01/07 | 1,800 | 1,800 | 1,795 | 1,795 | 1,400 | -0.28 |
| 2026/01/08 | 1,795 | 1,813 | 1,789 | 1,797 | 2,300 | 0.11 |
| 2026/01/09 | 1,797 | 1,797 | 1,788 | 1,790 | 2,800 | -0.39 |
| 2026/01/13 | 1,795 | 1,796 | 1,792 | 1,794 | 45,200 | 0.22 |
| 2026/01/14 | 1,798 | 1,798 | 1,785 | 1,793 | 2,800 | -0.06 |
| 2026/01/15 | 1,793 | 1,800 | 1,793 | 1,794 | 1,800 | 0.06 |
| 2026/01/16 | 1,794 | 1,794 | 1,792 | 1,792 | 1,200 | -0.11 |
| 2026/01/19 | 1,806 | 1,806 | 1,792 | 1,792 | 2,700 | 0.00 |
| 2026/01/20 | 1,792 | 1,792 | 1,787 | 1,791 | 1,500 | -0.06 |
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。 | |