コモ 2224
3,550円
(時刻：15:30)
▲ +35円 (+0.99%)
価格情報
| 始値 | 3,545円 |
| 高値 | 3,560円 |
| 安値 | 3,520円 |
| 終値 | 3,550円 |
| 出来高 | 1,800株 |
| 売買代金 | 6,381,000円 |
| 売り気配 (15:30) | 3,550円 |
| 買い気配 (15:30) | 3,540円 |
| 年初来高値 (2026/01/15) | 3,570円 |
| 年初来安値 (2025/04/07) | 3,000円 |
基本情報
| 銘柄名 | コモ |
| 英文銘柄名 | COMO CO., LTD. |
| 時価総額 | 12,759,450,000.0円 |
| 発行済株式総数 | 3,630,000株 |
| 単元株式数 | 100 |
| 業種 | 食料品 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 12.27円 |
| BPS | 586.93円 |
| PER | 286.47倍 |
| PBR | 5.99倍 |
| ROE | 2.1% |
| 年間配当金 | 7.00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41期（自 2024年４月１日 至 2025年３月31日）
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 6,514,310,000 円 | 6,510,601,000 円 | 7,040,413,000 円 | 7,309,694,000 円 | 7,111,216,000 円 |
| 経常利益又は経常損失（△） | 402,193,000 円 | 193,666,000 円 | 50,367,000 円 | 89,619,000 円 | 62,213,000 円 |
| 当期純利益又は当期純損失（△） | 266,908,000 円 | 129,662,000 円 | 40,007,000 円 | 47,435,000 円 | 36,439,000 円 |
| 資本金 | 222 百万円 | 222 百万円 | 222 百万円 | 222 百万円 | 222 百万円 |
| 純資産額 | 1,768,053,000 円 | 1,862,308,000 円 | 1,886,105,000 円 | 1,933,503,000 円 | 1,946,090,000 円 |
| 総資産額 | 4,553,368,000 円 | 4,592,011,000 円 | 4,666,111,000 円 | 5,232,206,000 円 | 4,614,369,000 円 |
| 従業員数 | 198 人 | 198 人 | 185 人 | 163 人 | 162 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) |
|---|---|---|---|---|---|---|---|---|
| 2025/03 | 連結 | 12.27 | 586.93 | 2.1 | 286.47 | 5.99 | - | - |
| 2025/03 | 単体 | - | - | - | - | - | 0.2 | 7.00 |
| 2025/09 | 中連 | -5.34 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | - | 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 | 16,100 | -400 |
| 2026/01/09 | 0 | 0 | 16,500 | -2,100 |
| 2025/12/26 | 0 | 0 | 18,600 | 4,400 |
| 2025/12/19 | 0 | 0 | 14,200 | -500 |
| 2025/12/12 | 0 | 0 | 14,700 | 1,300 |
| 2025/12/05 | 0 | 0 | 13,400 | 1,900 |
| 2025/11/28 | 0 | 0 | 11,500 | 1,300 |
| 2025/11/21 | 0 | 0 | 10,200 | 1,400 |
| 2025/11/14 | 0 | 0 | 8,800 | -600 |
| 2025/11/07 | 0 | 0 | 9,400 | 700 |
| 2025/10/31 | 0 | 0 | 8,700 | 300 |
| 2025/10/24 | 0 | 0 | 8,400 | -200 |
| 2025/10/17 | 0 | 0 | 8,600 | 200 |
| 2025/10/10 | 0 | 0 | 8,400 | 0 |
| 2025/10/03 | 0 | 0 | 8,400 | 500 |
| 2025/09/26 | 0 | 0 | 7,900 | -100 |
| 2025/09/19 | 0 | 0 | 8,000 | 1,300 |
| 2025/09/12 | 0 | 0 | 6,700 | -200 |
| 2025/09/05 | 0 | 0 | 6,900 | -900 |
| 2025/08/29 | 0 | 0 | 7,800 | 1,600 |
| 2025/08/22 | 0 | 0 | 6,200 | 400 |
| 2025/08/15 | 0 | 0 | 5,800 | -800 |
| 2025/08/08 | 0 | 0 | 6,600 | 1,300 |
| 2025/08/01 | 0 | 0 | 5,300 | -600 |
| 2025/07/25 | 0 | 0 | 5,900 | 600 |
| 2025/07/18 | 0 | 0 | 5,300 | -1,100 |
| 2025/07/11 | 0 | 0 | 6,400 | 500 |
| 2025/07/04 | 0 | 0 | 5,900 | -800 |
| 2025/06/27 | 0 | 0 | 6,700 | 900 |
| 2025/06/20 | 0 | 0 | 5,800 | -200 |
| 2025/06/13 | 0 | 0 | 6,000 | 500 |
| 2025/06/06 | 0 | 0 | 5,500 | 1,300 |
| 2025/05/30 | 0 | 0 | 4,200 | -200 |
| 2025/05/23 | 0 | 0 | 4,400 | 700 |
| 2025/05/16 | 0 | 0 | 3,700 | 300 |
| 2025/05/09 | 0 | 0 | 3,400 | 200 |
| 2025/05/02 | 0 | 0 | 3,200 | 400 |
| 2025/04/25 | 0 | 0 | 2,800 | -300 |
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 | 1,300 | 0 | 1,300 | 0 | 0 | |||
| 2026/01/21 | 名証 | 0 | 0 | 0 | 0 | 0 | |||
| 2026/01/20 | 東証 | 1,300 | 0 | 1,300 | 0 | 0 | - | - | - |
| 2026/01/20 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/19 | 東証 | 1,200 | 0 | 1,200 | 0 | 0 | - | - | - |
| 2026/01/19 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/16 | 東証 | 1,200 | 0 | 1,200 | 0 | 0 | - | - | - |
| 2026/01/16 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/15 | 東証 | 1,200 | 0 | 1,200 | 0 | 0 | - | - | - |
| 2026/01/15 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/14 | 東証 | 1,200 | 0 | 1,200 | 0 | 0 | - | - | - |
| 2026/01/14 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/13 | 東証 | 1,500 | 0 | 1,500 | 0 | 0 | - | - | - |
| 2026/01/13 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/09 | 東証 | 1,600 | 0 | 1,600 | 0 | 0 | - | - | - |
| 2026/01/09 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/08 | 東証 | 1,400 | 0 | 1,400 | 0 | 0 | - | - | - |
| 2026/01/08 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/07 | 東証 | 1,400 | 0 | 1,400 | 0 | 0 | - | - | - |
| 2026/01/07 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/06 | 東証 | 1,300 | 0 | 1,300 | 0 | 0 | - | - | - |
| 2026/01/06 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/05 | 東証 | 1,300 | 0 | 1,300 | 0 | 0 | - | - | - |
| 2026/01/05 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2025/12/30 | 東証 | 1,200 | 0 | 1,200 | 0 | 0 | - | - | - |
| 2025/12/30 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2025/12/29 | 東証 | 1,200 | 0 | 1,200 | 0 | 0 | - | - | - |
| 2025/12/29 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2025/12/26 | 東証 | 1,200 | 0 | 1,200 | 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
| 日付 | 表題 |
|---|---|
| 2026年01月13日 15時30分 | 資金の借入に関するお知らせ |
| 2025年11月10日 16時00分 | 2026年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 2025年11月10日 16時00分 | 完全子会社の吸収合併（簡易合併・略式合併）に関するお知らせ |
| 2025年11月10日 16時00分 | 設備投資に関するお知らせ |
| 2025年08月08日 15時30分 | 2026年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 2025年05月12日 15時00分 | 2025年3月期 決算短信〔日本基準〕（連結） |
| 2025年05月07日 15時30分 | 業績予想の修正に関するお知らせ |
| 2025年04月14日 15時30分 | 組織変更、取締役候補者の選任及び異動に関するお知らせ |
| 2025年02月10日 15時30分 | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 2024年11月11日 15時20分 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 2024年08月08日 15時30分 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 2024年05月13日 16時20分 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 2024年05月07日 15時00分 | 業績予想の修正に関するお知らせ |
| 2024年02月13日 15時00分 | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 2024年02月13日 15時00分 | 業績予想の修正に関するお知らせ |
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2026年01月13日 16時26分 | 臨時報告書 |
| 2025年11月13日 14時08分 | 確認書 |
| 2025年11月13日 14時07分 | 半期報告書－第42期(2025/04/01－2025/09/30) |
| 2025年11月13日 14時07分 | 半期報告書－第42期(2025/04/01－2026/03/31) |
| 2025年06月30日 09時31分 | 臨時報告書 |
| 2025年06月26日 14時20分 | 内部統制報告書－第41期(2024/04/01－2025/03/31) |
| 2025年06月26日 14時20分 | 確認書 |
| 2025年06月26日 14時19分 | 有価証券報告書－第41期(2024/04/01－2025/03/31) |
| 2024年11月14日 12時44分 | 確認書 |
| 2024年11月14日 12時43分 | 半期報告書－第41期(2024/04/01－2025/03/31) |
| 2024年06月28日 09時41分 | 臨時報告書 |
| 2024年06月28日 09時40分 | 内部統制報告書－第40期(2023/04/01－2024/03/31) |
| 2024年06月28日 09時40分 | 確認書 |
| 2024年06月28日 09時39分 | 有価証券報告書－第40期(2023/04/01－2024/03/31) |
| 2024年02月14日 11時22分 | 確認書 |
| 2024年02月14日 11時21分 | 四半期報告書－第40期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 株式会社コモ |
| 会社名（英文） | COMO CO.,LTD. |
| 会社名（カナ） | カブシキガイシャコモ |
| 本店所在地 | 小牧市大字村中字下之坪５０５番地の１ |
| 業種 | 食料品 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 22240 |
| EDINETコード | E00388 |
| ISINコード | JP3305700001 |
| 法人番号 | 1180001075799 |
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 | 2,880 | 2,881 | 2,878 | 2,878 | 600 | - |
| 2024/07/31 | 2,878 | 2,878 | 2,877 | 2,877 | 300 | -0.03 |
| 2024/08/01 | 2,885 | 2,885 | 2,873 | 2,873 | 1,700 | -0.14 |
| 2024/08/02 | 2,871 | 2,871 | 2,818 | 2,818 | 6,000 | -1.91 |
| 2024/08/05 | 2,801 | 2,864 | 2,800 | 2,800 | 6,900 | -0.64 |
| 2024/08/06 | 2,803 | 2,855 | 2,803 | 2,813 | 2,500 | 0.46 |
| 2024/08/07 | 2,813 | 2,857 | 2,811 | 2,857 | 1,200 | 1.56 |
| 2024/08/08 | 2,850 | 2,850 | 2,832 | 2,850 | 1,200 | -0.25 |
| 2024/08/09 | 2,850 | 2,850 | 2,820 | 2,840 | 4,100 | -0.35 |
| 2024/08/13 | 2,845 | 2,847 | 2,840 | 2,840 | 2,200 | 0.00 |
| 2024/08/14 | 2,851 | 2,864 | 2,832 | 2,863 | 1,900 | 0.81 |
| 2024/08/15 | 2,870 | 2,870 | 2,844 | 2,860 | 400 | -0.10 |
| 2024/08/16 | 2,864 | 2,864 | 2,863 | 2,863 | 300 | 0.10 |
| 2024/08/19 | 2,875 | 2,880 | 2,875 | 2,880 | 400 | 0.59 |
| 2024/08/20 | 2,880 | 2,899 | 2,880 | 2,890 | 2,000 | 0.35 |
| 2024/08/21 | 2,882 | 2,882 | 2,880 | 2,880 | 600 | -0.35 |
| 2024/08/22 | 2,880 | 2,880 | 2,879 | 2,880 | 400 | 0.00 |
| 2024/08/23 | 2,880 | 2,880 | 2,876 | 2,880 | 2,000 | 0.00 |
| 2024/08/26 | 2,879 | 2,880 | 2,876 | 2,876 | 500 | -0.14 |
| 2024/08/27 | 2,873 | 2,878 | 2,873 | 2,875 | 600 | -0.03 |
| 2024/08/28 | 2,872 | 2,880 | 2,872 | 2,880 | 900 | 0.17 |
| 2024/08/29 | 2,873 | 2,873 | 2,873 | 2,873 | 300 | -0.24 |
| 2024/08/30 | 2,873 | 2,878 | 2,872 | 2,878 | 600 | 0.17 |
| 2024/09/02 | 2,878 | 2,878 | 2,873 | 2,875 | 600 | -0.10 |
| 2024/09/03 | 2,872 | 2,878 | 2,872 | 2,878 | 1,100 | 0.10 |
| 2024/09/04 | 2,871 | 2,882 | 2,871 | 2,880 | 2,300 | 0.07 |
| 2024/09/05 | 2,878 | 2,880 | 2,875 | 2,875 | 500 | -0.17 |
| 2024/09/06 | 2,872 | 2,879 | 2,871 | 2,871 | 1,600 | -0.14 |
| 2024/09/09 | 2,870 | 2,871 | 2,860 | 2,862 | 2,700 | -0.31 |
| 2024/09/10 | 2,860 | 2,878 | 2,860 | 2,861 | 1,900 | -0.03 |
| 2024/09/11 | 2,861 | 2,861 | 2,855 | 2,855 | 2,000 | -0.21 |
| 2024/09/12 | 2,855 | 2,858 | 2,855 | 2,858 | 800 | 0.11 |
| 2024/09/13 | 2,858 | 2,880 | 2,858 | 2,862 | 1,300 | 0.14 |
| 2024/09/17 | 2,862 | 2,865 | 2,862 | 2,863 | 500 | 0.03 |
| 2024/09/18 | 2,863 | 2,865 | 2,863 | 2,865 | 900 | 0.07 |
| 2024/09/19 | 2,862 | 2,883 | 2,862 | 2,865 | 1,200 | 0.00 |
| 2024/09/20 | 2,862 | 2,867 | 2,862 | 2,867 | 2,700 | 0.07 |
| 2024/09/24 | 2,865 | 2,865 | 2,850 | 2,850 | 4,500 | -0.59 |
| 2024/09/25 | 2,851 | 2,857 | 2,851 | 2,857 | 900 | 0.25 |
| 2024/09/26 | 2,852 | 2,854 | 2,851 | 2,851 | 3,900 | -0.21 |
| 2024/09/27 | 2,851 | 2,874 | 2,850 | 2,854 | 2,100 | 0.11 |
| 2024/09/30 | 2,853 | 2,853 | 2,840 | 2,847 | 3,300 | -0.25 |
| 2024/10/01 | 2,850 | 2,870 | 2,850 | 2,857 | 3,100 | 0.35 |
| 2024/10/02 | 2,855 | 2,855 | 2,840 | 2,852 | 3,300 | -0.18 |
| 2024/10/03 | 2,852 | 2,856 | 2,849 | 2,854 | 2,700 | 0.07 |
| 2024/10/04 | 2,855 | 2,856 | 2,854 | 2,856 | 2,700 | 0.07 |
| 2024/10/07 | 2,875 | 2,885 | 2,871 | 2,885 | 3,000 | 1.02 |
| 2024/10/08 | 2,885 | 2,972 | 2,872 | 2,885 | 9,200 | 0.00 |
| 2024/10/09 | 2,885 | 2,904 | 2,885 | 2,902 | 1,900 | 0.59 |
| 2024/10/10 | 2,923 | 2,940 | 2,904 | 2,930 | 2,100 | 0.96 |
| 2024/10/11 | 2,933 | 2,934 | 2,901 | 2,921 | 3,900 | -0.31 |
| 2024/10/15 | 2,935 | 2,935 | 2,908 | 2,908 | 2,500 | -0.45 |
| 2024/10/16 | 2,910 | 2,939 | 2,910 | 2,939 | 2,200 | 1.07 |
| 2024/10/17 | 2,939 | 2,939 | 2,927 | 2,939 | 1,300 | 0.00 |
| 2024/10/18 | 2,941 | 2,960 | 2,940 | 2,960 | 2,100 | 0.71 |
| 2024/10/21 | 2,961 | 2,966 | 2,952 | 2,966 | 1,800 | 0.20 |
| 2024/10/22 | 2,967 | 2,967 | 2,955 | 2,955 | 900 | -0.37 |
| 2024/10/23 | 2,968 | 2,969 | 2,954 | 2,954 | 700 | -0.03 |
| 2024/10/24 | 2,943 | 2,954 | 2,900 | 2,901 | 3,600 | -1.79 |
| 2024/10/25 | 2,898 | 2,947 | 2,890 | 2,930 | 4,100 | 1.00 |
| 2024/10/28 | 2,930 | 2,945 | 2,926 | 2,945 | 1,000 | 0.51 |
| 2024/10/29 | 2,948 | 2,950 | 2,940 | 2,948 | 1,200 | 0.10 |
| 2024/10/30 | 2,947 | 2,955 | 2,947 | 2,955 | 600 | 0.24 |
| 2024/10/31 | 2,960 | 2,971 | 2,960 | 2,971 | 2,600 | 0.54 |
| 2024/11/01 | 2,971 | 2,980 | 2,971 | 2,975 | 1,900 | 0.13 |
| 2024/11/05 | 2,975 | 2,998 | 2,974 | 2,979 | 1,800 | 0.13 |
| 2024/11/06 | 2,987 | 2,999 | 2,980 | 2,981 | 2,300 | 0.07 |
| 2024/11/07 | 2,981 | 2,991 | 2,981 | 2,990 | 1,000 | 0.30 |
| 2024/11/08 | 2,990 | 2,999 | 2,983 | 2,983 | 2,500 | -0.23 |
| 2024/11/11 | 2,983 | 2,995 | 2,983 | 2,993 | 2,100 | 0.34 |
| 2024/11/12 | 2,999 | 2,999 | 2,986 | 2,998 | 3,800 | 0.17 |
| 2024/11/13 | 2,998 | 2,998 | 2,994 | 2,998 | 1,100 | 0.00 |
| 2024/11/14 | 2,998 | 3,020 | 2,980 | 2,985 | 6,500 | -0.43 |
| 2024/11/15 | 2,985 | 2,999 | 2,976 | 2,999 | 1,000 | 0.47 |
| 2024/11/18 | 2,997 | 3,000 | 2,990 | 2,999 | 1,500 | 0.00 |
| 2024/11/19 | 3,005 | 3,010 | 2,991 | 3,005 | 2,200 | 0.20 |
| 2024/11/20 | 3,000 | 3,010 | 2,998 | 2,998 | 700 | -0.23 |
| 2024/11/21 | 2,998 | 3,005 | 2,990 | 2,999 | 1,800 | 0.03 |
| 2024/11/22 | 3,000 | 3,010 | 2,994 | 2,994 | 1,100 | -0.17 |
| 2024/11/25 | 3,005 | 3,005 | 2,990 | 3,005 | 500 | 0.37 |
| 2024/11/26 | 3,005 | 3,005 | 2,993 | 3,000 | 300 | -0.17 |
| 2024/11/27 | 2,992 | 3,010 | 2,992 | 2,993 | 700 | -0.23 |
| 2024/11/28 | 3,000 | 3,005 | 2,995 | 3,005 | 400 | 0.40 |
| 2024/11/29 | 3,005 | 3,005 | 2,990 | 3,000 | 2,400 | -0.17 |
| 2024/12/02 | 3,000 | 3,000 | 3,000 | 3,000 | 600 | 0.00 |
| 2024/12/03 | 3,000 | 3,000 | 2,990 | 2,990 | 1,400 | -0.33 |
| 2024/12/04 | 2,991 | 3,000 | 2,987 | 3,000 | 2,100 | 0.33 |
| 2024/12/05 | 3,000 | 3,000 | 2,995 | 3,000 | 600 | 0.00 |
| 2024/12/06 | 3,000 | 3,005 | 2,997 | 3,005 | 1,300 | 0.17 |
| 2024/12/09 | 3,015 | 3,020 | 3,005 | 3,005 | 2,100 | 0.00 |
| 2024/12/10 | 3,005 | 3,020 | 3,005 | 3,005 | 1,500 | 0.00 |
| 2024/12/11 | 3,005 | 3,005 | 2,990 | 2,999 | 2,600 | -0.20 |
| 2024/12/12 | 3,000 | 3,040 | 3,000 | 3,005 | 2,200 | 0.20 |
| 2024/12/13 | 3,005 | 3,030 | 3,000 | 3,030 | 1,900 | 0.83 |
| 2024/12/16 | 3,015 | 3,035 | 3,015 | 3,035 | 1,600 | 0.17 |
| 2024/12/17 | 3,040 | 3,040 | 3,015 | 3,015 | 1,100 | -0.66 |
| 2024/12/18 | 3,035 | 3,040 | 3,015 | 3,040 | 800 | 0.83 |
| 2024/12/19 | 3,045 | 3,045 | 3,025 | 3,045 | 1,000 | 0.16 |
| 2024/12/20 | 3,045 | 3,060 | 3,015 | 3,015 | 4,800 | -0.99 |
| 2024/12/23 | 3,025 | 3,045 | 3,010 | 3,020 | 3,300 | 0.17 |
| 2024/12/24 | 3,020 | 3,020 | 3,010 | 3,020 | 1,200 | 0.00 |
| 2024/12/25 | 3,020 | 3,045 | 3,020 | 3,035 | 1,100 | 0.50 |
| 2024/12/26 | 3,040 | 3,050 | 3,030 | 3,035 | 1,400 | 0.00 |
| 2024/12/27 | 3,035 | 3,060 | 3,035 | 3,045 | 800 | 0.33 |
| 2024/12/30 | 3,060 | 3,080 | 3,045 | 3,060 | 2,400 | 0.49 |
| 2025/01/06 | 3,060 | 3,105 | 3,060 | 3,080 | 4,200 | 0.65 |
| 2025/01/07 | 3,100 | 3,140 | 3,100 | 3,115 | 3,700 | 1.14 |
| 2025/01/08 | 3,135 | 3,145 | 3,130 | 3,140 | 1,700 | 0.80 |
| 2025/01/09 | 3,145 | 3,165 | 3,120 | 3,150 | 3,400 | 0.32 |
| 2025/01/10 | 3,150 | 3,165 | 3,140 | 3,150 | 1,800 | 0.00 |
| 2025/01/14 | 3,160 | 3,165 | 3,135 | 3,155 | 2,200 | 0.16 |
| 2025/01/15 | 3,195 | 3,195 | 3,140 | 3,145 | 2,600 | -0.32 |
| 2025/01/16 | 3,145 | 3,150 | 3,145 | 3,145 | 800 | 0.00 |
| 2025/01/17 | 3,145 | 3,145 | 3,110 | 3,135 | 4,500 | -0.32 |
| 2025/01/20 | 3,135 | 3,135 | 3,120 | 3,130 | 900 | -0.16 |
| 2025/01/21 | 3,125 | 3,135 | 3,125 | 3,130 | 1,900 | 0.00 |
| 2025/01/22 | 3,140 | 3,165 | 3,135 | 3,135 | 1,800 | 0.16 |
| 2025/01/23 | 3,140 | 3,155 | 3,135 | 3,155 | 800 | 0.64 |
| 2025/01/24 | 3,150 | 3,160 | 3,150 | 3,160 | 500 | 0.16 |
| 2025/01/27 | 3,135 | 3,160 | 3,135 | 3,160 | 2,500 | 0.00 |
| 2025/01/28 | 3,165 | 3,170 | 3,150 | 3,155 | 1,400 | -0.16 |
| 2025/01/29 | 3,160 | 3,180 | 3,160 | 3,160 | 2,100 | 0.16 |
| 2025/01/30 | 3,160 | 3,180 | 3,160 | 3,180 | 1,400 | 0.63 |
| 2025/01/31 | 3,180 | 3,185 | 3,145 | 3,185 | 3,200 | 0.16 |
| 2025/02/03 | 3,185 | 3,200 | 3,175 | 3,195 | 3,300 | 0.31 |
| 2025/02/04 | 3,200 | 3,210 | 3,180 | 3,200 | 3,700 | 0.16 |
| 2025/02/05 | 3,200 | 3,215 | 3,185 | 3,190 | 2,100 | -0.31 |
| 2025/02/06 | 3,190 | 3,205 | 3,190 | 3,190 | 1,500 | 0.00 |
| 2025/02/07 | 3,205 | 3,215 | 3,190 | 3,200 | 2,400 | 0.31 |
| 2025/02/10 | 3,220 | 3,230 | 3,200 | 3,215 | 5,000 | 0.47 |
| 2025/02/12 | 3,210 | 3,265 | 3,210 | 3,265 | 5,900 | 1.56 |
| 2025/02/13 | 3,270 | 3,270 | 3,250 | 3,255 | 2,000 | -0.31 |
| 2025/02/14 | 3,265 | 3,275 | 3,245 | 3,270 | 1,800 | 0.46 |
| 2025/02/17 | 3,270 | 3,290 | 3,270 | 3,285 | 4,500 | 0.46 |
| 2025/02/18 | 3,290 | 3,295 | 3,290 | 3,295 | 3,600 | 0.30 |
| 2025/02/19 | 3,285 | 3,300 | 3,285 | 3,295 | 3,700 | 0.00 |
| 2025/02/20 | 3,295 | 3,305 | 3,280 | 3,290 | 5,600 | -0.15 |
| 2025/02/21 | 3,305 | 3,305 | 3,280 | 3,300 | 1,500 | 0.30 |
| 2025/02/25 | 3,300 | 3,300 | 3,240 | 3,275 | 5,400 | -0.76 |
| 2025/02/26 | 3,275 | 3,295 | 3,255 | 3,280 | 2,200 | 0.15 |
| 2025/02/27 | 3,275 | 3,295 | 3,275 | 3,275 | 2,500 | -0.15 |
| 2025/02/28 | 3,275 | 3,285 | 3,260 | 3,260 | 3,600 | -0.46 |
| 2025/03/03 | 3,295 | 3,300 | 3,250 | 3,260 | 3,400 | 0.00 |
| 2025/03/04 | 3,260 | 3,270 | 3,250 | 3,250 | 1,400 | -0.31 |
| 2025/03/05 | 3,250 | 3,260 | 3,250 | 3,260 | 2,000 | 0.31 |
| 2025/03/06 | 3,260 | 3,275 | 3,260 | 3,270 | 1,600 | 0.31 |
| 2025/03/07 | 3,275 | 3,275 | 3,255 | 3,270 | 2,100 | 0.00 |
| 2025/03/10 | 3,280 | 3,290 | 3,275 | 3,280 | 4,800 | 0.31 |
| 2025/03/11 | 3,295 | 3,295 | 3,270 | 3,275 | 4,000 | -0.15 |
| 2025/03/12 | 3,280 | 3,300 | 3,280 | 3,300 | 6,500 | 0.76 |
| 2025/03/13 | 3,300 | 3,300 | 3,285 | 3,300 | 2,300 | 0.00 |
| 2025/03/14 | 3,300 | 3,310 | 3,300 | 3,305 | 2,500 | 0.15 |
| 2025/03/17 | 3,325 | 3,330 | 3,300 | 3,300 | 5,600 | -0.15 |
| 2025/03/18 | 3,300 | 3,330 | 3,300 | 3,330 | 2,900 | 0.91 |
| 2025/03/19 | 3,335 | 3,345 | 3,325 | 3,345 | 5,000 | 0.45 |
| 2025/03/21 | 3,335 | 3,360 | 3,335 | 3,355 | 6,700 | 0.30 |
| 2025/03/24 | 3,365 | 3,390 | 3,350 | 3,390 | 6,100 | 1.04 |
| 2025/03/25 | 3,390 | 3,400 | 3,370 | 3,370 | 10,100 | -0.59 |
| 2025/03/26 | 3,370 | 3,370 | 3,340 | 3,360 | 6,800 | -0.30 |
| 2025/03/27 | 3,340 | 3,360 | 3,330 | 3,330 | 13,100 | -0.89 |
| 2025/03/28 | 3,050 | 3,120 | 3,005 | 3,090 | 19,200 | -7.21 |
| 2025/03/31 | 3,140 | 3,140 | 3,080 | 3,100 | 7,900 | 0.32 |
| 2025/04/01 | 3,115 | 3,115 | 3,090 | 3,090 | 3,100 | -0.32 |
| 2025/04/02 | 3,100 | 3,110 | 3,080 | 3,080 | 2,300 | -0.32 |
| 2025/04/03 | 3,055 | 3,100 | 3,050 | 3,085 | 5,300 | 0.16 |
| 2025/04/04 | 3,070 | 3,080 | 3,060 | 3,065 | 3,100 | -0.65 |
| 2025/04/07 | 3,050 | 3,105 | 3,000 | 3,000 | 12,800 | -2.12 |
| 2025/04/08 | 3,015 | 3,095 | 3,015 | 3,095 | 2,100 | 3.17 |
| 2025/04/09 | 3,090 | 3,090 | 3,030 | 3,050 | 2,100 | -1.45 |
| 2025/04/10 | 3,090 | 3,100 | 3,060 | 3,080 | 2,400 | 0.98 |
| 2025/04/11 | 3,090 | 3,150 | 3,085 | 3,130 | 3,900 | 1.62 |
| 2025/04/14 | 3,130 | 3,130 | 3,100 | 3,105 | 2,200 | -0.80 |
| 2025/04/15 | 3,105 | 3,105 | 3,060 | 3,085 | 3,700 | -0.64 |
| 2025/04/16 | 3,080 | 3,095 | 3,070 | 3,095 | 700 | 0.32 |
| 2025/04/17 | 3,100 | 3,100 | 3,095 | 3,095 | 500 | 0.00 |
| 2025/04/18 | 3,080 | 3,095 | 3,075 | 3,095 | 800 | 0.00 |
| 2025/04/21 | 3,100 | 3,105 | 3,085 | 3,105 | 2,200 | 0.32 |
| 2025/04/22 | 3,085 | 3,095 | 3,075 | 3,095 | 900 | -0.32 |
| 2025/04/23 | 3,090 | 3,100 | 3,085 | 3,090 | 1,100 | -0.16 |
| 2025/04/24 | 3,095 | 3,105 | 3,080 | 3,090 | 1,500 | 0.00 |
| 2025/04/25 | 3,095 | 3,095 | 3,080 | 3,095 | 900 | 0.16 |
| 2025/04/28 | 3,095 | 3,100 | 3,075 | 3,095 | 2,200 | 0.00 |
| 2025/04/30 | 3,095 | 3,100 | 3,090 | 3,090 | 1,100 | -0.16 |
| 2025/05/01 | 3,090 | 3,100 | 3,075 | 3,100 | 2,900 | 0.32 |
| 2025/05/02 | 3,090 | 3,100 | 3,075 | 3,100 | 700 | 0.00 |
| 2025/05/07 | 3,100 | 3,100 | 3,080 | 3,100 | 2,000 | 0.00 |
| 2025/05/08 | 3,085 | 3,145 | 3,085 | 3,145 | 2,800 | 1.45 |
| 2025/05/09 | 3,145 | 3,155 | 3,100 | 3,155 | 2,200 | 0.32 |
| 2025/05/12 | 3,110 | 3,145 | 3,110 | 3,110 | 1,200 | -1.43 |
| 2025/05/13 | 3,115 | 3,125 | 3,105 | 3,125 | 2,000 | 0.48 |
| 2025/05/14 | 3,135 | 3,135 | 3,100 | 3,105 | 2,100 | -0.64 |
| 2025/05/15 | 3,115 | 3,115 | 3,105 | 3,110 | 400 | 0.16 |
| 2025/05/16 | 3,110 | 3,120 | 3,100 | 3,120 | 800 | 0.32 |
| 2025/05/19 | 3,120 | 3,120 | 3,105 | 3,115 | 1,100 | -0.16 |
| 2025/05/20 | 3,120 | 3,120 | 3,105 | 3,110 | 700 | -0.16 |
| 2025/05/21 | 3,105 | 3,130 | 3,105 | 3,105 | 1,500 | -0.16 |
| 2025/05/22 | 3,110 | 3,130 | 3,105 | 3,105 | 1,200 | 0.00 |
| 2025/05/23 | 3,105 | 3,115 | 3,105 | 3,105 | 600 | 0.00 |
| 2025/05/26 | 3,105 | 3,120 | 3,100 | 3,110 | 600 | 0.16 |
| 2025/05/27 | 3,110 | 3,110 | 3,100 | 3,105 | 900 | -0.16 |
| 2025/05/28 | 3,100 | 3,140 | 3,100 | 3,110 | 2,100 | 0.16 |
| 2025/05/29 | 3,110 | 3,120 | 3,110 | 3,115 | 1,000 | 0.16 |
| 2025/05/30 | 3,115 | 3,115 | 3,105 | 3,115 | 400 | 0.00 |
| 2025/06/02 | 3,115 | 3,130 | 3,110 | 3,110 | 1,100 | -0.16 |
| 2025/06/03 | 3,120 | 3,130 | 3,110 | 3,115 | 900 | 0.16 |
| 2025/06/04 | 3,135 | 3,135 | 3,120 | 3,120 | 600 | 0.16 |
| 2025/06/05 | 3,120 | 3,120 | 3,115 | 3,115 | 700 | -0.16 |
| 2025/06/06 | 3,120 | 3,125 | 3,110 | 3,110 | 1,600 | -0.16 |
| 2025/06/09 | 3,125 | 3,130 | 3,120 | 3,125 | 2,000 | 0.48 |
| 2025/06/10 | 3,120 | 3,125 | 3,115 | 3,120 | 1,200 | -0.16 |
| 2025/06/11 | 3,115 | 3,120 | 3,115 | 3,115 | 400 | -0.16 |
| 2025/06/12 | 3,120 | 3,135 | 3,120 | 3,125 | 1,400 | 0.32 |
| 2025/06/13 | 3,135 | 3,135 | 3,115 | 3,120 | 1,500 | -0.16 |
| 2025/06/16 | 3,125 | 3,130 | 3,115 | 3,115 | 1,000 | -0.16 |
| 2025/06/17 | 3,130 | 3,135 | 3,125 | 3,125 | 1,500 | 0.32 |
| 2025/06/18 | 3,125 | 3,140 | 3,125 | 3,140 | 1,500 | 0.48 |
| 2025/06/19 | 3,150 | 3,150 | 3,135 | 3,135 | 1,300 | -0.16 |
| 2025/06/20 | 3,150 | 3,150 | 3,135 | 3,150 | 300 | 0.48 |
| 2025/06/23 | 3,150 | 3,155 | 3,140 | 3,155 | 700 | 0.16 |
| 2025/06/24 | 3,140 | 3,160 | 3,140 | 3,160 | 600 | 0.16 |
| 2025/06/25 | 3,160 | 3,160 | 3,160 | 3,160 | 300 | 0.00 |
| 2025/06/26 | 3,160 | 3,160 | 3,145 | 3,145 | 1,300 | -0.47 |
| 2025/06/27 | 3,145 | 3,160 | 3,145 | 3,160 | 400 | 0.48 |
| 2025/06/30 | 3,155 | 3,160 | 3,145 | 3,145 | 2,400 | -0.47 |
| 2025/07/01 | 3,145 | 3,155 | 3,140 | 3,140 | 1,800 | -0.16 |
| 2025/07/02 | 3,150 | 3,150 | 3,130 | 3,130 | 2,400 | -0.32 |
| 2025/07/03 | 3,135 | 3,140 | 3,130 | 3,130 | 900 | 0.00 |
| 2025/07/04 | 3,140 | 3,150 | 3,135 | 3,140 | 1,200 | 0.32 |
| 2025/07/07 | 3,140 | 3,140 | 3,135 | 3,140 | 700 | 0.00 |
| 2025/07/08 | 3,140 | 3,145 | 3,140 | 3,145 | 600 | 0.16 |
| 2025/07/09 | 3,140 | 3,145 | 3,130 | 3,135 | 2,000 | -0.32 |
| 2025/07/10 | 3,135 | 3,145 | 3,135 | 3,135 | 1,300 | 0.00 |
| 2025/07/11 | 3,135 | 3,145 | 3,135 | 3,135 | 1,000 | 0.00 |
| 2025/07/14 | 3,135 | 3,150 | 3,135 | 3,135 | 1,600 | 0.00 |
| 2025/07/15 | 3,135 | 3,145 | 3,135 | 3,145 | 300 | 0.32 |
| 2025/07/16 | 3,135 | 3,135 | 3,130 | 3,135 | 1,600 | -0.32 |
| 2025/07/17 | 3,140 | 3,145 | 3,130 | 3,135 | 600 | 0.00 |
| 2025/07/18 | 3,145 | 3,145 | 3,135 | 3,145 | 800 | 0.32 |
| 2025/07/22 | 3,145 | 3,150 | 3,145 | 3,145 | 800 | 0.00 |
| 2025/07/23 | 3,145 | 3,160 | 3,140 | 3,140 | 2,000 | -0.16 |
| 2025/07/24 | 3,140 | 3,140 | 3,140 | 3,140 | 500 | 0.00 |
| 2025/07/25 | 3,155 | 3,155 | 3,140 | 3,140 | 700 | 0.00 |
| 2025/07/28 | 3,150 | 3,155 | 3,140 | 3,145 | 1,000 | 0.16 |
| 2025/07/29 | 3,145 | 3,180 | 3,145 | 3,150 | 3,600 | 0.16 |
| 2025/07/30 | 3,150 | 3,175 | 3,150 | 3,175 | 1,600 | 0.79 |
| 2025/07/31 | 3,185 | 3,200 | 3,170 | 3,200 | 1,500 | 0.79 |
| 2025/08/01 | 3,175 | 3,175 | 3,175 | 3,175 | 1,100 | -0.78 |
| 2025/08/04 | 3,180 | 3,195 | 3,180 | 3,195 | 1,800 | 0.63 |
| 2025/08/05 | 3,180 | 3,200 | 3,180 | 3,195 | 3,700 | 0.00 |
| 2025/08/06 | 3,205 | 3,280 | 3,195 | 3,225 | 3,200 | 0.94 |
| 2025/08/07 | 3,225 | 3,290 | 3,225 | 3,290 | 2,900 | 2.02 |
| 2025/08/08 | 3,265 | 3,275 | 3,245 | 3,245 | 4,000 | -1.37 |
| 2025/08/12 | 3,250 | 3,275 | 3,250 | 3,250 | 1,700 | 0.15 |
| 2025/08/13 | 3,295 | 3,295 | 3,245 | 3,280 | 4,900 | 0.92 |
| 2025/08/14 | 3,280 | 3,285 | 3,260 | 3,270 | 1,900 | -0.30 |
| 2025/08/15 | 3,240 | 3,260 | 3,240 | 3,255 | 3,300 | -0.46 |
| 2025/08/18 | 3,235 | 3,285 | 3,230 | 3,250 | 3,500 | -0.15 |
| 2025/08/19 | 3,255 | 3,300 | 3,245 | 3,275 | 5,500 | 0.77 |
| 2025/08/20 | 3,265 | 3,305 | 3,265 | 3,280 | 1,100 | 0.15 |
| 2025/08/21 | 3,250 | 3,280 | 3,245 | 3,270 | 4,100 | -0.30 |
| 2025/08/22 | 3,270 | 3,285 | 3,260 | 3,270 | 2,200 | 0.00 |
| 2025/08/25 | 3,295 | 3,295 | 3,280 | 3,295 | 1,900 | 0.76 |
| 2025/08/26 | 3,295 | 3,295 | 3,250 | 3,285 | 2,800 | -0.30 |
| 2025/08/27 | 3,285 | 3,295 | 3,235 | 3,260 | 5,200 | -0.76 |
| 2025/08/28 | 3,240 | 3,350 | 3,240 | 3,305 | 2,100 | 1.38 |
| 2025/08/29 | 3,265 | 3,300 | 3,265 | 3,285 | 2,800 | -0.61 |
| 2025/09/01 | 3,285 | 3,295 | 3,270 | 3,295 | 1,000 | 0.30 |
| 2025/09/02 | 3,300 | 3,315 | 3,290 | 3,315 | 900 | 0.61 |
| 2025/09/03 | 3,315 | 3,350 | 3,300 | 3,315 | 4,200 | 0.00 |
| 2025/09/04 | 3,305 | 3,365 | 3,300 | 3,325 | 2,600 | 0.30 |
| 2025/09/05 | 3,335 | 3,345 | 3,310 | 3,310 | 1,600 | -0.45 |
| 2025/09/08 | 3,315 | 3,335 | 3,310 | 3,315 | 1,800 | 0.15 |
| 2025/09/09 | 3,320 | 3,330 | 3,310 | 3,310 | 1,300 | -0.15 |
| 2025/09/10 | 3,315 | 3,320 | 3,310 | 3,310 | 900 | 0.00 |
| 2025/09/11 | 3,310 | 3,315 | 3,305 | 3,315 | 900 | 0.15 |
| 2025/09/12 | 3,305 | 3,320 | 3,305 | 3,305 | 1,300 | -0.30 |
| 2025/09/16 | 3,305 | 3,335 | 3,305 | 3,320 | 1,800 | 0.45 |
| 2025/09/17 | 3,330 | 3,330 | 3,315 | 3,325 | 1,300 | 0.15 |
| 2025/09/18 | 3,310 | 3,325 | 3,305 | 3,320 | 1,900 | -0.15 |
| 2025/09/19 | 3,315 | 3,335 | 3,310 | 3,325 | 2,500 | 0.15 |
| 2025/09/22 | 3,320 | 3,320 | 3,275 | 3,290 | 3,300 | -1.05 |
| 2025/09/24 | 3,280 | 3,295 | 3,275 | 3,275 | 2,000 | -0.46 |
| 2025/09/25 | 3,270 | 3,280 | 3,260 | 3,265 | 2,400 | -0.31 |
| 2025/09/26 | 3,260 | 3,295 | 3,255 | 3,275 | 2,300 | 0.31 |
| 2025/09/29 | 3,210 | 3,300 | 3,210 | 3,260 | 4,400 | -0.46 |
| 2025/09/30 | 3,290 | 3,330 | 3,260 | 3,315 | 3,900 | 1.69 |
| 2025/10/01 | 3,280 | 3,300 | 3,270 | 3,285 | 1,400 | -0.90 |
| 2025/10/02 | 3,275 | 3,295 | 3,265 | 3,295 | 1,900 | 0.30 |
| 2025/10/03 | 3,270 | 3,290 | 3,270 | 3,285 | 1,300 | -0.30 |
| 2025/10/06 | 3,285 | 3,315 | 3,270 | 3,295 | 1,400 | 0.30 |
| 2025/10/07 | 3,335 | 3,335 | 3,290 | 3,290 | 2,300 | -0.15 |
| 2025/10/08 | 3,285 | 3,300 | 3,280 | 3,280 | 1,500 | -0.30 |
| 2025/10/09 | 3,280 | 3,315 | 3,280 | 3,310 | 1,000 | 0.91 |
| 2025/10/10 | 3,290 | 3,315 | 3,290 | 3,290 | 1,500 | -0.60 |
| 2025/10/14 | 3,280 | 3,290 | 3,280 | 3,290 | 1,600 | 0.00 |
| 2025/10/15 | 3,280 | 3,310 | 3,280 | 3,310 | 1,500 | 0.61 |
| 2025/10/16 | 3,290 | 3,305 | 3,280 | 3,295 | 1,400 | -0.45 |
| 2025/10/17 | 3,290 | 3,320 | 3,290 | 3,300 | 1,600 | 0.15 |
| 2025/10/20 | 3,295 | 3,305 | 3,290 | 3,290 | 800 | -0.30 |
| 2025/10/21 | 3,295 | 3,295 | 3,270 | 3,270 | 1,800 | -0.61 |
| 2025/10/22 | 3,270 | 3,275 | 3,245 | 3,260 | 2,900 | -0.31 |
| 2025/10/23 | 3,275 | 3,285 | 3,260 | 3,285 | 600 | 0.77 |
| 2025/10/24 | 3,285 | 3,285 | 3,270 | 3,270 | 300 | -0.46 |
| 2025/10/27 | 3,285 | 3,300 | 3,275 | 3,285 | 1,700 | 0.46 |
| 2025/10/28 | 3,285 | 3,305 | 3,270 | 3,305 | 600 | 0.61 |
| 2025/10/29 | 3,320 | 3,320 | 3,270 | 3,295 | 2,000 | -0.30 |
| 2025/10/30 | 3,305 | 3,305 | 3,285 | 3,285 | 300 | -0.30 |
| 2025/10/31 | 3,295 | 3,295 | 3,280 | 3,280 | 900 | -0.15 |
| 2025/11/04 | 3,290 | 3,310 | 3,280 | 3,285 | 900 | 0.15 |
| 2025/11/05 | 3,280 | 3,305 | 3,275 | 3,295 | 900 | 0.30 |
| 2025/11/06 | 3,290 | 3,295 | 3,280 | 3,280 | 700 | -0.46 |
| 2025/11/07 | 3,265 | 3,285 | 3,260 | 3,265 | 2,900 | -0.46 |
| 2025/11/10 | 3,270 | 3,300 | 3,270 | 3,285 | 1,000 | 0.61 |
| 2025/11/11 | 3,285 | 3,300 | 3,280 | 3,280 | 700 | -0.15 |
| 2025/11/12 | 3,280 | 3,300 | 3,260 | 3,275 | 5,100 | -0.15 |
| 2025/11/13 | 3,275 | 3,305 | 3,270 | 3,300 | 4,300 | 0.76 |
| 2025/11/14 | 3,300 | 3,315 | 3,290 | 3,310 | 1,800 | 0.30 |
| 2025/11/17 | 3,310 | 3,310 | 3,285 | 3,285 | 3,500 | -0.76 |
| 2025/11/18 | 3,285 | 3,285 | 3,250 | 3,265 | 4,300 | -0.61 |
| 2025/11/19 | 3,265 | 3,285 | 3,250 | 3,250 | 1,800 | -0.46 |
| 2025/11/20 | 3,260 | 3,275 | 3,260 | 3,270 | 1,800 | 0.62 |
| 2025/11/21 | 3,270 | 3,290 | 3,270 | 3,290 | 500 | 0.61 |
| 2025/11/25 | 3,290 | 3,300 | 3,275 | 3,300 | 2,900 | 0.30 |
| 2025/11/26 | 3,275 | 3,320 | 3,270 | 3,320 | 4,200 | 0.61 |
| 2025/11/27 | 3,340 | 3,355 | 3,300 | 3,325 | 4,100 | 0.15 |
| 2025/11/28 | 3,325 | 3,340 | 3,315 | 3,335 | 900 | 0.30 |
| 2025/12/01 | 3,300 | 3,330 | 3,300 | 3,310 | 3,400 | -0.75 |
| 2025/12/02 | 3,330 | 3,345 | 3,330 | 3,345 | 800 | 1.06 |
| 2025/12/03 | 3,340 | 3,340 | 3,310 | 3,340 | 1,600 | -0.15 |
| 2025/12/04 | 3,340 | 3,350 | 3,320 | 3,345 | 1,500 | 0.15 |
| 2025/12/05 | 3,330 | 3,345 | 3,315 | 3,345 | 1,300 | 0.00 |
| 2025/12/08 | 3,350 | 3,355 | 3,350 | 3,350 | 700 | 0.15 |
| 2025/12/09 | 3,360 | 3,370 | 3,345 | 3,365 | 2,600 | 0.45 |
| 2025/12/10 | 3,365 | 3,365 | 3,350 | 3,360 | 700 | -0.15 |
| 2025/12/11 | 3,360 | 3,365 | 3,340 | 3,355 | 1,500 | -0.15 |
| 2025/12/12 | 3,355 | 3,375 | 3,355 | 3,360 | 1,600 | 0.15 |
| 2025/12/15 | 3,370 | 3,370 | 3,370 | 3,370 | 600 | 0.30 |
| 2025/12/16 | 3,370 | 3,370 | 3,360 | 3,360 | 900 | -0.30 |
| 2025/12/17 | 3,370 | 3,375 | 3,360 | 3,370 | 800 | 0.30 |
| 2025/12/18 | 3,370 | 3,380 | 3,360 | 3,370 | 1,600 | 0.00 |
| 2025/12/19 | 3,380 | 3,385 | 3,375 | 3,375 | 900 | 0.15 |
| 2025/12/22 | 3,380 | 3,395 | 3,375 | 3,380 | 2,600 | 0.15 |
| 2025/12/23 | 3,390 | 3,445 | 3,380 | 3,425 | 5,900 | 1.33 |
| 2025/12/24 | 3,395 | 3,440 | 3,395 | 3,420 | 3,400 | -0.15 |
| 2025/12/25 | 3,420 | 3,420 | 3,385 | 3,400 | 5,500 | -0.58 |
| 2025/12/26 | 3,400 | 3,400 | 3,375 | 3,400 | 2,100 | 0.00 |
| 2025/12/29 | 3,380 | 3,430 | 3,360 | 3,415 | 3,400 | 0.44 |
| 2025/12/30 | 3,430 | 3,435 | 3,395 | 3,415 | 1,300 | 0.00 |
| 2026/01/05 | 3,405 | 3,410 | 3,390 | 3,405 | 6,500 | -0.29 |
| 2026/01/06 | 3,410 | 3,440 | 3,410 | 3,430 | 2,200 | 0.73 |
| 2026/01/07 | 3,435 | 3,455 | 3,430 | 3,455 | 3,300 | 0.73 |
| 2026/01/08 | 3,465 | 3,495 | 3,455 | 3,490 | 4,000 | 1.01 |
| 2026/01/09 | 3,490 | 3,535 | 3,490 | 3,525 | 5,400 | 1.00 |
| 2026/01/13 | 3,525 | 3,550 | 3,525 | 3,540 | 3,100 | 0.43 |
| 2026/01/14 | 3,530 | 3,545 | 3,500 | 3,530 | 4,900 | -0.28 |
| 2026/01/15 | 3,545 | 3,570 | 3,520 | 3,555 | 3,200 | 0.71 |
| 2026/01/16 | 3,550 | 3,555 | 3,520 | 3,525 | 3,400 | -0.84 |
| 2026/01/19 | 3,530 | 3,530 | 3,490 | 3,515 | 1,800 | -0.28 |
| 2026/01/20 | 3,510 | 3,525 | 3,500 | 3,510 | 1,500 | -0.14 |
| 2026/01/21 | 3,510 | 3,525 | 3,500 | 3,515 | 1,700 | 0.14 |
| 2026/01/22 | 3,545 | 3,560 | 3,520 | 3,550 | 1,800 | 1.00 |
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。 | |