宝ホールディングス 2531
1,681.0円
(時刻：15:30)
▼ -1.0円 (-0.05%)
価格情報
| 始値 | 1,668.0円 |
| 高値 | 1,682.0円 |
| 安値 | 1,652.5円 |
| 終値 | 1,681.0円 |
| 出来高 | 402,300株 |
| 売買代金 | 672,478,800円 |
| 売り気配 (15:30) | 1,681.5円 |
| 買い気配 (15:30) | 1,680.5円 |
| 年初来高値 (2025/09/26) | 1,858.0円 |
| 年初来安値 (2025/04/07) | 1,097.5円 |
基本情報
| 銘柄名 | 宝ホールディングス |
| 英文銘柄名 | TAKARA HOLDINGS INC. |
| 時価総額 | 331,777,936,326.0円 |
| 発行済株式総数 | 197,252,043株 |
| 単元株式数 | 100 |
| 業種 | 食料品 |
| 市場 | プライム |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 82.98円 |
| BPS | 1,255.93円 |
| PER | 20.27倍 |
| PBR | 1.34倍 |
| ROE | 6.8% |
| 年間配当金 | 31.00円 |
取引情報
| 貸借区分 | 貸借 |
| 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114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 |
|---|---|---|---|---|---|
| 営業収益 | 6,009 百万円 | 9,209 百万円 | 10,809 百万円 | 11,823 百万円 | 10,204 百万円 |
| 経常利益又は経常損失（△） | 2,045 百万円 | 5,054 百万円 | 6,755 百万円 | 7,575 百万円 | 5,849 百万円 |
| 当期純利益又は当期純損失（△） | 1,827 百万円 | 4,900 百万円 | 7,074 百万円 | 10,237 百万円 | 7,980 百万円 |
| 資本金 | 13,226 百万円 | 13,226 百万円 | 13,226 百万円 | 13,226 百万円 | 13,226 百万円 |
| 純資産額 | 72,265 百万円 | 73,986 百万円 | 74,396 百万円 | 82,829 百万円 | 79,728 百万円 |
| 総資産額 | 122,244 百万円 | 134,726 百万円 | 124,448 百万円 | 137,377 百万円 | 149,424 百万円 |
| 従業員数 | 184 人 | 184 人 | 190 人 | 197 人 | 201 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 | 82.98 | 1,255.93 | 6.8 | 20.27 | 1.34 | - | - |
| 2025/03 | 単体 | - | - | - | - | - | 1.84 | 31.00 |
| 2025/09 | 中連 | 29.40 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | - | - |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/01/09 | 206,400 | -29,900 | 142,200 | -9,100 |
| 2025/12/26 | 236,300 | 13,300 | 151,300 | -700 |
| 2025/12/19 | 223,000 | -31,000 | 152,000 | 25,800 |
| 2025/12/12 | 254,000 | -500 | 126,200 | -18,800 |
| 2025/12/05 | 254,500 | 4,700 | 145,000 | -23,000 |
| 2025/11/28 | 249,800 | 2,600 | 168,000 | -8,700 |
| 2025/11/21 | 247,200 | 15,300 | 176,700 | -7,000 |
| 2025/11/14 | 231,900 | 5,000 | 183,700 | -2,100 |
| 2025/11/07 | 226,900 | -35,100 | 185,800 | -18,100 |
| 2025/10/31 | 262,000 | 3,500 | 203,900 | 18,400 |
| 2025/10/24 | 258,500 | 3,400 | 185,500 | -800 |
| 2025/10/17 | 255,100 | -17,900 | 186,300 | -800 |
| 2025/10/10 | 273,000 | 5,200 | 187,100 | -13,600 |
| 2025/10/03 | 267,800 | -24,400 | 200,700 | -24,400 |
| 2025/09/26 | 292,200 | 31,800 | 225,100 | 11,400 |
| 2025/09/19 | 260,400 | 3,000 | 213,700 | -18,600 |
| 2025/09/12 | 257,400 | 13,600 | 232,300 | -57,100 |
| 2025/09/05 | 243,800 | -11,600 | 289,400 | -8,700 |
| 2025/08/29 | 255,400 | -215,700 | 298,100 | 38,300 |
| 2025/08/22 | 471,100 | 297,300 | 259,800 | 205,400 |
| 2025/08/15 | 173,800 | 21,200 | 54,400 | 0 |
| 2025/08/08 | 152,600 | -2,200 | 54,400 | -5,400 |
| 2025/08/01 | 154,800 | -5,600 | 59,800 | -15,600 |
| 2025/07/25 | 160,400 | 14,600 | 75,400 | 6,700 |
| 2025/07/18 | 145,800 | -1,900 | 68,700 | -4,300 |
| 2025/07/11 | 147,700 | 5,500 | 73,000 | -8,300 |
| 2025/07/04 | 142,200 | 9,900 | 81,300 | -12,000 |
| 2025/06/27 | 132,300 | 6,800 | 93,300 | -6,700 |
| 2025/06/20 | 125,500 | -10,300 | 100,000 | 34,800 |
| 2025/06/13 | 135,800 | -6,100 | 65,200 | -100 |
| 2025/06/06 | 141,900 | 4,400 | 65,300 | -18,300 |
| 2025/05/30 | 137,500 | -100 | 83,600 | 500 |
| 2025/05/23 | 137,600 | 10,000 | 83,100 | -13,700 |
| 2025/05/16 | 127,600 | 23,800 | 96,800 | -50,700 |
| 2025/05/09 | 103,800 | 8,100 | 147,500 | 27,500 |
| 2025/05/02 | 95,700 | 2,600 | 120,000 | 1,700 |
| 2025/04/25 | 93,100 | -20,600 | 118,300 | -7,800 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| Barclays Capital Securities Ltd | 880,899 | 0.44% | 2025/07/01 |
| BNP Paribas Financial Markets SNC | 709,900 | 0.35% | 2025/04/07 |
| GOLDMAN SACHS INTERNATIONAL | 1,204,536 | 0.61% | 2026/01/08 |
| J.P. MORGAN SECURITIES PLC | 708,574 | 0.35% | 2025/08/21 |
| 合計・最新計算日 | 3,503,909 | 1.75% | 2026/01/08 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2026/01/08 | GOLDMAN SACHS INTERNATIONAL | 1,204,536 （0.55%→0.61%） |
| 2025/12/17 | GOLDMAN SACHS INTERNATIONAL | 1,085,180 （0.60%→0.55%） |
| 2025/12/16 | GOLDMAN SACHS INTERNATIONAL | 1,200,280 （0.72%→0.60%） |
| 2025/12/15 | GOLDMAN SACHS INTERNATIONAL | 1,436,780 （None→0.72%） |
| 2025/12/12 | GOLDMAN SACHS INTERNATIONAL | 304,180 （0.85%→0.15%） |
| 2025/12/11 | GOLDMAN SACHS INTERNATIONAL | 1,694,180 （None→0.85%） |
| 2025/10/31 | Citigroup Global Markets Limited | 0 （1.04%→0.00%） |
| 2025/10/30 | Citigroup Global Markets Limited | 2,058,898 （None→1.04%） |
| 2025/08/21 | J.P. MORGAN SECURITIES PLC | 708,574 （0.53%→0.35%） |
| 2025/08/19 | J.P. MORGAN SECURITIES PLC | 1,053,274 （None→0.53%） |
| 2025/08/15 | モルガン・スタンレーMUFG証券株式会社 | 0 （0.79%→0.00%） |
| 2025/08/13 | モルガン・スタンレーMUFG証券株式会社 | 1,560,726 （None→0.79%） |
| 2025/07/01 | Barclays Capital Securities Ltd | 880,899 （0.57%→0.44%） |
| 2025/06/26 | Barclays Capital Securities Ltd | 1,126,899 （0.69%→0.57%） |
| 2025/06/23 | Barclays Capital Securities Ltd | 1,363,499 （0.73%→0.69%） |
| 2025/06/20 | Barclays Capital Securities Ltd | 1,447,399 （0.89%→0.73%） |
| 2025/06/18 | Barclays Capital Securities Ltd | 1,756,899 （0.98%→0.89%） |
| 2025/06/13 | Barclays Capital Securities Ltd | 1,937,399 （1.02%→0.98%） |
| 2025/06/12 | Barclays Capital Securities Ltd | 2,015,699 （0.90%→1.02%） |
| 2025/06/09 | Barclays Capital Securities Ltd | 1,787,199 （0.80%→0.90%） |
| 2025/06/04 | Barclays Capital Securities Ltd | 1,580,799 （0.70%→0.80%） |
| 2025/05/30 | Barclays Capital Securities Ltd | 1,386,799 （0.60%→0.70%） |
| 2025/05/23 | Barclays Capital Securities Ltd | 1,195,799 （0.50%→0.60%） |
| 2025/05/15 | Barclays Capital Securities Ltd | 988,299 （0.49%→0.50%） |
| 2025/05/14 | Barclays Capital Securities Ltd | 983,299 （0.53%→0.49%） |
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 |
|---|---|---|---|
| 2026/01/19 | 48,500 | 3.4 | 0.05 |
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 | 17,000 | 129,300 | -112,300 | 0 | 3.4 | |||
| 2026/01/19 | 東証 | 82,400 | 130,900 | -48,500 | 0 | 3.4 | 0.05 | 1.08 | F |
| 2026/01/16 | 東証 | 61,400 | 126,000 | -64,600 | 0 | 3.4 | 0.05 | 1.10 | F |
| 2026/01/15 | 東証 | 60,100 | 129,500 | -69,400 | 0 | 3.4 | 0.05 | 1.09 | F |
| 2026/01/14 | 東証 | 59,600 | 126,200 | -66,600 | 0 | 10.2 | 0.30 | 2.20 | F |
| 2026/01/13 | 東証 | 61,600 | 126,600 | -65,000 | 0 | 3.4 | 0.05 | 1.09 | F |
| 2026/01/09 | 東証 | 62,600 | 116,700 | -54,100 | 0 | 3.4 | 0.05 | 1.12 | F |
| 2026/01/08 | 東証 | 62,700 | 116,900 | -54,200 | 0 | 3.4 | 0.05 | 1.12 | F |
| 2026/01/07 | 東証 | 64,100 | 123,600 | -59,500 | 0 | 13.6 | 0.40 | 2.19 | F |
| 2026/01/06 | 東証 | 56,200 | 123,400 | -67,200 | 0 | 3.4 | 0.05 | 1.09 | F |
| 2026/01/05 | 東証 | 53,500 | 117,200 | -63,700 | 0 | 3.4 | 0.05 | 1.12 | F |
| 2025/12/30 | 東証 | 53,300 | 117,100 | -63,800 | 0 | 3.4 | 0.05 | 1.13 | F |
| 2025/12/29 | 東証 | 55,800 | 119,900 | -64,100 | 0 | 3.4 | 0.10 | 2.26 | F |
| 2025/12/26 | 東証 | 56,500 | 148,200 | -91,700 | 0 | 81.6 | 0.60 | 2.24 | D |
| 2025/12/25 | 東証 | 53,500 | 147,800 | -94,300 | 0 | 6.8 | 0.10 | 2.24 | F |
| 2025/12/24 | 東証 | 56,100 | 141,200 | -85,100 | 0 | 20.4 | 0.30 | 2.24 | F |
| 2025/12/23 | 東証 | 54,900 | 139,000 | -84,100 | 0 | 6.8 | 0.10 | 2.26 | F |
| 2025/12/22 | 東証 | 56,800 | 142,100 | -85,300 | 0 | 6.8 | 0.10 | 2.25 | F |
| 2025/12/19 | 東証 | 53,500 | 137,300 | -83,800 | 0 | 6.8 | 0.05 | 1.12 | F |
| 2025/12/18 | 東証 | 56,000 | 136,300 | -80,300 | 0 | 3.4 | 0.05 | 1.13 | F |
| 2025/12/17 | 東証 | 54,600 | 136,700 | -82,100 | 0 | 9.6 | 0.15 | 1.14 | F |
| 2025/12/16 | 東証 | 68,000 | 137,300 | -69,300 | 0 | 3.4 | 0.05 | 1.12 | F |
| 2025/12/15 | 東証 | 55,200 | 155,500 | -100,300 | 0 | 3.4 | 0.05 | 1.12 | F |
| 2025/12/12 | 東証 | 57,200 | 158,800 | -101,600 | 0 | 3.2 | 0.05 | 1.15 | F |
| 2025/12/11 | 東証 | 55,900 | 159,000 | -103,100 | 0 | 3.2 | 0.10 | 2.36 | F |
| 2025/12/10 | 東証 | 59,800 | 155,900 | -96,100 | 0 | 9.6 | 0.15 | 1.16 | F |
| 2025/12/09 | 東証 | 65,700 | 154,000 | -88,300 | 0 | 3.2 | 0.05 | 1.16 | F |
| 2025/12/08 | 東証 | 65,700 | 155,000 | -89,300 | 0 | 3.2 | 0.05 | 1.18 | F |
| 2025/12/05 | 東証 | 61,200 | 159,400 | -98,200 | 0 | 3.2 | 0.05 | 1.20 | F |
| 2025/12/04 | 東証 | 59,400 | 159,400 | -100,000 | 0 | 3 | 0.05 | 1.21 | F |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年11月11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11日 16時00分 | 2026年３月期の連結業績予想の修正に関するお知らせ |
| 2025年10月23日 16時00分 | 2026年３月期第２四半期（中間期）の連結業績予想の修正に関するお知らせ |
| 2025年10月08日 15時35分 | 投資有価証券売却に伴う特別利益の計上に関するお知らせ |
| 2025年08月21日 15時05分 | 主要株主の異動に関するお知らせ |
| 2025年08月08日 16時00分 | 2026年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 2025年07月07日 15時30分 | 投資有価証券売却に伴う特別利益の計上に関するお知らせ |
| 2025年06月16日 15時30分 | 自己株式の取得状況および取得終了に関するお知らせ |
| 2025年05月13日 16時00分 | 自己株式取得に係る事項の決定に関するお知らせ |
| 2025年05月13日 16時00分 | 2025年３月期 決算短信〔日本基準〕（連結） |
| 2025年03月19日 15時30分 | 投資有価証券売却に伴う特別利益の計上に関するお知らせ |
| 2025年02月13日 16時00分 | 2025年3月期第3四半期決算短信〔日本基準〕（連結） |
| 2025年02月13日 16時00分 | 株主優待制度の変更に関するお知らせ |
| 2024年11月19日 15時30分 | 当社連結子会社（宝酒造インターナショナル株式会社）によるドイツの食材卸売会社Kagerer & Co. GmbHの持分取得に関するお知らせ |
| 2024年11月08日 15時30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10日 15時30分 | 剰余金の配当に関するお知らせ |
| 2024年05月10日 15時30分 | 2024年3月期決算短信〔日本基準〕（連結） |
| 2024年02月29日 16時00分 | 自己株式の消却完了に関するお知らせ |
| 2024年02月14日 15時30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05日 15時00分 | 自己株式の取得状況および取得終了に関するお知らせ |
| 2024年02月01日 17時30分 | 自己株式の取得状況（途中経過）に関するお知らせ |
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年11月12日 09時28分 | 確認書 |
| 2025年11月12日 09時26分 | 半期報告書－第115期(2025/04/01－2026/03/31) |
| 2025年10月08日 15時36分 | 訂正発行登録書 |
| 2025年10月08日 15時30分 | 臨時報告書 |
| 2025年08月21日 15時32分 | 訂正発行登録書 |
| 2025年08月21日 15時00分 | 臨時報告書 |
| 2025年07月07日 15時36分 | 訂正発行登録書 |
| 2025年07月07日 14時04分 | 臨時報告書 |
| 2025年07月04日 13時11分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2025年06月30日 16時18分 | 訂正発行登録書 |
| 2025年06月30日 15時25分 | 臨時報告書 |
| 2025年06月26日 09時51分 | 内部統制報告書－第114期(2024/04/01－2025/03/31) |
| 2025年06月26日 09時48分 | 確認書 |
| 2025年06月26日 09時45分 | 有価証券報告書－第114期(2024/04/01－2025/03/31) |
| 2025年06月06日 09時43分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2025年03月19日 15時42分 | 訂正発行登録書 |
| 2025年03月19日 15時29分 | 臨時報告書 |
| 2025年02月13日 09時54分 | 発行登録書（株券､社債券等） |
| 2024年11月11日 09時23分 | 確認書 |
| 2024年11月11日 09時22分 | 半期報告書－第114期(2024/04/01－2025/03/31) |
| 2024年06月28日 14時39分 | 臨時報告書 |
| 2024年06月27日 13時27分 | 内部統制報告書－第113期(2023/04/01－2024/03/31) |
| 2024年06月27日 13時25分 | 確認書 |
| 2024年06月27日 13時23分 | 有価証券報告書－第113期(2023/04/01－2024/03/31) |
| 2024年02月14日 15時48分 | 確認書 |
| 2024年02月14日 15時47分 | 四半期報告書－第113期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 宝ホールディングス株式会社 |
| 会社名（英文） | TAKARA HOLDINGS INC. |
| 会社名（カナ） | タカラホールディングスカブシキガイシャ |
| 本店所在地 | 京都市下京区四条通烏丸東入長刀鉾町２０番地 |
| 業種 | 食料品 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 25310 |
| EDINETコード | E00396 |
| ISINコード | JP3459600007 |
| 法人番号 | 4130001014981 |
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(%) |
|---|---|---|---|---|---|---|
| 2024/07/26 | 1,126 | 1,130 | 1,114 | 1,119 | 508,900 | - |
| 2024/07/29 | 1,128 | 1,130 | 1,119 | 1,128 | 520,200 | 0.85 |
| 2024/07/30 | 1,128 | 1,128 | 1,114 | 1,122 | 467,300 | -0.58 |
| 2024/07/31 | 1,120 | 1,145 | 1,115 | 1,145 | 1,165,000 | 2.10 |
| 2024/08/01 | 1,128 | 1,128 | 1,114 | 1,118 | 576,700 | -2.36 |
| 2024/08/02 | 1,109 | 1,113 | 1,087 | 1,093 | 925,400 | -2.28 |
| 2024/08/05 | 1,063 | 1,070 | 1,004 | 1,016 | 1,382,600 | -7.00 |
| 2024/08/06 | 1,066 | 1,101 | 1,057 | 1,083 | 1,522,600 | 6.59 |
| 2024/08/07 | 1,069 | 1,109 | 1,067 | 1,083 | 852,700 | 0.00 |
| 2024/08/08 | 1,074 | 1,117 | 1,074 | 1,094 | 633,600 | 1.02 |
| 2024/08/09 | 1,097 | 1,097 | 1,043 | 1,069 | 1,531,300 | -2.29 |
| 2024/08/13 | 1,067 | 1,082 | 1,053 | 1,078 | 907,100 | 0.84 |
| 2024/08/14 | 1,087 | 1,090 | 1,070 | 1,080 | 598,000 | 0.14 |
| 2024/08/15 | 1,080 | 1,095 | 1,079 | 1,092 | 541,400 | 1.11 |
| 2024/08/16 | 1,100 | 1,108 | 1,091 | 1,106 | 330,800 | 1.28 |
| 2024/08/19 | 1,103 | 1,105 | 1,097 | 1,098 | 346,900 | -0.68 |
| 2024/08/20 | 1,112 | 1,113 | 1,102 | 1,112 | 397,100 | 1.23 |
| 2024/08/21 | 1,112 | 1,120 | 1,104 | 1,106 | 254,000 | -0.49 |
| 2024/08/22 | 1,116 | 1,124 | 1,111 | 1,121 | 291,100 | 1.31 |
| 2024/08/23 | 1,128 | 1,133 | 1,116 | 1,127 | 340,800 | 0.54 |
| 2024/08/26 | 1,130 | 1,135 | 1,123 | 1,135 | 281,400 | 0.71 |
| 2024/08/27 | 1,140 | 1,147 | 1,134 | 1,144 | 297,900 | 0.79 |
| 2024/08/28 | 1,145 | 1,152 | 1,143 | 1,149 | 450,200 | 0.44 |
| 2024/08/29 | 1,149 | 1,150 | 1,141 | 1,145 | 321,300 | -0.35 |
| 2024/08/30 | 1,144 | 1,145 | 1,135 | 1,140 | 360,100 | -0.39 |
| 2024/09/02 | 1,138 | 1,142 | 1,125 | 1,133 | 314,300 | -0.61 |
| 2024/09/03 | 1,134 | 1,153 | 1,133 | 1,153 | 347,700 | 1.72 |
| 2024/09/04 | 1,146 | 1,159 | 1,144 | 1,152 | 569,000 | -0.04 |
| 2024/09/05 | 1,152 | 1,159 | 1,147 | 1,152 | 288,700 | 0.00 |
| 2024/09/06 | 1,158 | 1,161 | 1,154 | 1,159 | 329,500 | 0.61 |
| 2024/09/09 | 1,149 | 1,157 | 1,145 | 1,152 | 382,800 | -0.60 |
| 2024/09/10 | 1,154 | 1,165 | 1,151 | 1,160 | 334,000 | 0.65 |
| 2024/09/11 | 1,155 | 1,156 | 1,135 | 1,140 | 433,700 | -1.72 |
| 2024/09/12 | 1,155 | 1,162 | 1,149 | 1,156 | 340,400 | 1.40 |
| 2024/09/13 | 1,155 | 1,160 | 1,148 | 1,156 | 460,600 | 0.00 |
| 2024/09/17 | 1,160 | 1,165 | 1,141 | 1,157 | 509,800 | 0.09 |
| 2024/09/18 | 1,156 | 1,166 | 1,152 | 1,164 | 438,800 | 0.61 |
| 2024/09/19 | 1,168 | 1,180 | 1,163 | 1,175 | 484,800 | 0.95 |
| 2024/09/20 | 1,176 | 1,189 | 1,174 | 1,176 | 853,800 | 0.13 |
| 2024/09/24 | 1,179 | 1,196 | 1,177 | 1,195 | 470,500 | 1.62 |
| 2024/09/25 | 1,184 | 1,189 | 1,167 | 1,189 | 453,900 | -0.50 |
| 2024/09/26 | 1,194 | 1,208 | 1,190 | 1,208 | 803,100 | 1.60 |
| 2024/09/27 | 1,210 | 1,222 | 1,201 | 1,220 | 465,400 | 0.95 |
| 2024/09/30 | 1,194 | 1,229 | 1,194 | 1,217 | 683,400 | -0.21 |
| 2024/10/01 | 1,220 | 1,229 | 1,212 | 1,227 | 344,600 | 0.82 |
| 2024/10/02 | 1,226 | 1,245 | 1,224 | 1,227 | 538,900 | -0.04 |
| 2024/10/03 | 1,238 | 1,245 | 1,226 | 1,233 | 469,000 | 0.49 |
| 2024/10/04 | 1,233 | 1,249 | 1,232 | 1,239 | 597,300 | 0.53 |
| 2024/10/07 | 1,249 | 1,259 | 1,238 | 1,256 | 728,000 | 1.37 |
| 2024/10/08 | 1,249 | 1,259 | 1,246 | 1,252 | 523,200 | -0.32 |
| 2024/10/09 | 1,258 | 1,262 | 1,238 | 1,249 | 556,400 | -0.28 |
| 2024/10/10 | 1,250 | 1,253 | 1,244 | 1,250 | 391,300 | 0.08 |
| 2024/10/11 | 1,241 | 1,249 | 1,236 | 1,237 | 372,000 | -1.04 |
| 2024/10/15 | 1,243 | 1,244 | 1,228 | 1,237 | 629,900 | 0.00 |
| 2024/10/16 | 1,233 | 1,244 | 1,226 | 1,226 | 340,700 | -0.89 |
| 2024/10/17 | 1,226 | 1,229 | 1,217 | 1,222 | 315,000 | -0.29 |
| 2024/10/18 | 1,229 | 1,233 | 1,225 | 1,227 | 365,800 | 0.37 |
| 2024/10/21 | 1,225 | 1,226 | 1,210 | 1,212 | 294,400 | -1.22 |
| 2024/10/22 | 1,207 | 1,208 | 1,195 | 1,200 | 391,300 | -0.99 |
| 2024/10/23 | 1,200 | 1,205 | 1,193 | 1,195 | 226,000 | -0.42 |
| 2024/10/24 | 1,190 | 1,202 | 1,187 | 1,199 | 333,000 | 0.33 |
| 2024/10/25 | 1,203 | 1,203 | 1,190 | 1,197 | 412,700 | -0.13 |
| 2024/10/28 | 1,195 | 1,201 | 1,186 | 1,197 | 371,700 | 0.00 |
| 2024/10/29 | 1,200 | 1,203 | 1,195 | 1,199 | 333,000 | 0.17 |
| 2024/10/30 | 1,202 | 1,203 | 1,192 | 1,201 | 895,000 | 0.17 |
| 2024/10/31 | 1,200 | 1,204 | 1,194 | 1,203 | 472,100 | 0.12 |
| 2024/11/01 | 1,185 | 1,194 | 1,183 | 1,190 | 417,400 | -1.08 |
| 2024/11/05 | 1,192 | 1,199 | 1,183 | 1,188 | 391,900 | -0.13 |
| 2024/11/06 | 1,191 | 1,210 | 1,187 | 1,198 | 450,400 | 0.80 |
| 2024/11/07 | 1,202 | 1,214 | 1,200 | 1,211 | 464,300 | 1.13 |
| 2024/11/08 | 1,223 | 1,247 | 1,169 | 1,224 | 636,600 | 1.07 |
| 2024/11/11 | 1,213 | 1,233 | 1,201 | 1,223 | 573,000 | -0.08 |
| 2024/11/12 | 1,239 | 1,250 | 1,233 | 1,240 | 660,800 | 1.35 |
| 2024/11/13 | 1,240 | 1,246 | 1,231 | 1,235 | 380,600 | -0.36 |
| 2024/11/14 | 1,231 | 1,235 | 1,212 | 1,212 | 325,900 | -1.86 |
| 2024/11/15 | 1,215 | 1,219 | 1,211 | 1,211 | 297,000 | -0.12 |
| 2024/11/18 | 1,202 | 1,214 | 1,199 | 1,212 | 205,700 | 0.08 |
| 2024/11/19 | 1,217 | 1,218 | 1,209 | 1,211 | 301,300 | -0.04 |
| 2024/11/20 | 1,220 | 1,227 | 1,210 | 1,217 | 238,300 | 0.45 |
| 2024/11/21 | 1,213 | 1,228 | 1,213 | 1,228 | 226,900 | 0.95 |
| 2024/11/22 | 1,230 | 1,231 | 1,215 | 1,216 | 302,200 | -1.02 |
| 2024/11/25 | 1,230 | 1,230 | 1,217 | 1,219 | 327,800 | 0.25 |
| 2024/11/26 | 1,219 | 1,234 | 1,219 | 1,234 | 247,000 | 1.27 |
| 2024/11/27 | 1,236 | 1,238 | 1,216 | 1,225 | 316,800 | -0.77 |
| 2024/11/28 | 1,230 | 1,259 | 1,226 | 1,258 | 328,900 | 2.74 |
| 2024/11/29 | 1,260 | 1,295 | 1,260 | 1,288 | 612,900 | 2.38 |
| 2024/12/02 | 1,285 | 1,300 | 1,273 | 1,290 | 534,200 | 0.12 |
| 2024/12/03 | 1,286 | 1,292 | 1,276 | 1,283 | 600,400 | -0.54 |
| 2024/12/04 | 1,277 | 1,280 | 1,268 | 1,275 | 555,300 | -0.62 |
| 2024/12/05 | 1,277 | 1,299 | 1,272 | 1,297 | 804,100 | 1.73 |
| 2024/12/06 | 1,300 | 1,307 | 1,289 | 1,295 | 904,500 | -0.12 |
| 2024/12/09 | 1,299 | 1,315 | 1,284 | 1,312 | 709,100 | 1.31 |
| 2024/12/10 | 1,313 | 1,315 | 1,262 | 1,285 | 974,000 | -2.10 |
| 2024/12/11 | 1,286 | 1,318 | 1,285 | 1,313 | 600,600 | 2.22 |
| 2024/12/12 | 1,320 | 1,328 | 1,317 | 1,325 | 592,200 | 0.91 |
| 2024/12/13 | 1,321 | 1,338 | 1,320 | 1,334 | 691,100 | 0.68 |
| 2024/12/16 | 1,344 | 1,345 | 1,324 | 1,325 | 420,300 | -0.67 |
| 2024/12/17 | 1,319 | 1,349 | 1,316 | 1,339 | 721,000 | 1.02 |
| 2024/12/18 | 1,339 | 1,345 | 1,329 | 1,337 | 695,200 | -0.15 |
| 2024/12/19 | 1,322 | 1,343 | 1,321 | 1,340 | 626,000 | 0.26 |
| 2024/12/20 | 1,346 | 1,352 | 1,339 | 1,350 | 958,100 | 0.75 |
| 2024/12/23 | 1,350 | 1,355 | 1,347 | 1,350 | 410,800 | 0.00 |
| 2024/12/24 | 1,350 | 1,353 | 1,346 | 1,350 | 388,900 | 0.00 |
| 2024/12/25 | 1,350 | 1,351 | 1,322 | 1,332 | 522,100 | -1.37 |
| 2024/12/26 | 1,329 | 1,352 | 1,322 | 1,350 | 681,800 | 1.39 |
| 2024/12/27 | 1,351 | 1,359 | 1,350 | 1,354 | 429,500 | 0.26 |
| 2024/12/30 | 1,360 | 1,362 | 1,350 | 1,355 | 469,600 | 0.11 |
| 2025/01/06 | 1,353 | 1,358 | 1,339 | 1,346 | 981,200 | -0.70 |
| 2025/01/07 | 1,350 | 1,368 | 1,348 | 1,359 | 736,800 | 1.00 |
| 2025/01/08 | 1,353 | 1,364 | 1,346 | 1,358 | 779,600 | -0.07 |
| 2025/01/09 | 1,358 | 1,358 | 1,342 | 1,350 | 815,100 | -0.59 |
| 2025/01/10 | 1,350 | 1,354 | 1,346 | 1,350 | 462,900 | 0.00 |
| 2025/01/14 | 1,350 | 1,355 | 1,341 | 1,348 | 1,189,900 | -0.15 |
| 2025/01/15 | 1,348 | 1,349 | 1,318 | 1,337 | 658,600 | -0.85 |
| 2025/01/16 | 1,337 | 1,362 | 1,337 | 1,357 | 676,500 | 1.53 |
| 2025/01/17 | 1,363 | 1,372 | 1,349 | 1,369 | 508,000 | 0.88 |
| 2025/01/20 | 1,375 | 1,385 | 1,361 | 1,372 | 490,000 | 0.22 |
| 2025/01/21 | 1,380 | 1,383 | 1,361 | 1,364 | 425,500 | -0.62 |
| 2025/01/22 | 1,365 | 1,374 | 1,354 | 1,354 | 480,600 | -0.70 |
| 2025/01/23 | 1,349 | 1,359 | 1,347 | 1,357 | 487,100 | 0.22 |
| 2025/01/24 | 1,366 | 1,366 | 1,347 | 1,347 | 367,200 | -0.74 |
| 2025/01/27 | 1,350 | 1,369 | 1,350 | 1,365 | 488,700 | 1.30 |
| 2025/01/28 | 1,370 | 1,382 | 1,366 | 1,370 | 343,100 | 0.37 |
| 2025/01/29 | 1,370 | 1,376 | 1,367 | 1,374 | 182,100 | 0.33 |
| 2025/01/30 | 1,372 | 1,385 | 1,371 | 1,384 | 309,300 | 0.69 |
| 2025/01/31 | 1,383 | 1,383 | 1,360 | 1,367 | 338,300 | -1.19 |
| 2025/02/03 | 1,355 | 1,365 | 1,350 | 1,357 | 558,000 | -0.77 |
| 2025/02/04 | 1,360 | 1,361 | 1,337 | 1,341 | 443,800 | -1.18 |
| 2025/02/05 | 1,340 | 1,344 | 1,332 | 1,337 | 575,000 | -0.26 |
| 2025/02/06 | 1,340 | 1,352 | 1,340 | 1,344 | 327,200 | 0.49 |
| 2025/02/07 | 1,347 | 1,360 | 1,347 | 1,353 | 341,300 | 0.71 |
| 2025/02/10 | 1,353 | 1,364 | 1,347 | 1,360 | 343,000 | 0.52 |
| 2025/02/12 | 1,358 | 1,360 | 1,319 | 1,324 | 648,100 | -2.65 |
| 2025/02/13 | 1,320 | 1,359 | 1,320 | 1,355 | 551,800 | 2.34 |
| 2025/02/14 | 1,340 | 1,340 | 1,267 | 1,284 | 923,000 | -5.28 |
| 2025/02/17 | 1,285 | 1,287 | 1,257 | 1,258 | 832,400 | -1.99 |
| 2025/02/18 | 1,251 | 1,259 | 1,232 | 1,237 | 463,600 | -1.71 |
| 2025/02/19 | 1,230 | 1,230 | 1,208 | 1,213 | 626,500 | -1.90 |
| 2025/02/20 | 1,207 | 1,211 | 1,177 | 1,182 | 646,100 | -2.60 |
| 2025/02/21 | 1,176 | 1,179 | 1,159 | 1,162 | 537,700 | -1.65 |
| 2025/02/25 | 1,166 | 1,180 | 1,164 | 1,171 | 518,800 | 0.73 |
| 2025/02/26 | 1,165 | 1,167 | 1,150 | 1,159 | 488,600 | -0.98 |
| 2025/02/27 | 1,155 | 1,167 | 1,150 | 1,167 | 425,800 | 0.65 |
| 2025/02/28 | 1,172 | 1,180 | 1,164 | 1,169 | 623,600 | 0.17 |
| 2025/03/03 | 1,177 | 1,187 | 1,170 | 1,185 | 412,300 | 1.37 |
| 2025/03/04 | 1,185 | 1,190 | 1,167 | 1,178 | 511,300 | -0.59 |
| 2025/03/05 | 1,174 | 1,174 | 1,149 | 1,150 | 748,400 | -2.34 |
| 2025/03/06 | 1,150 | 1,160 | 1,149 | 1,155 | 642,000 | 0.43 |
| 2025/03/07 | 1,145 | 1,156 | 1,132 | 1,152 | 575,000 | -0.30 |
| 2025/03/10 | 1,157 | 1,164 | 1,151 | 1,158 | 467,900 | 0.52 |
| 2025/03/11 | 1,160 | 1,171 | 1,147 | 1,160 | 710,600 | 0.22 |
| 2025/03/12 | 1,155 | 1,156 | 1,147 | 1,150 | 445,800 | -0.86 |
| 2025/03/13 | 1,150 | 1,160 | 1,148 | 1,160 | 460,100 | 0.83 |
| 2025/03/14 | 1,141 | 1,159 | 1,141 | 1,151 | 579,700 | -0.73 |
| 2025/03/17 | 1,151 | 1,159 | 1,148 | 1,158 | 486,400 | 0.61 |
| 2025/03/18 | 1,160 | 1,170 | 1,156 | 1,163 | 503,400 | 0.43 |
| 2025/03/19 | 1,162 | 1,167 | 1,158 | 1,166 | 429,900 | 0.26 |
| 2025/03/21 | 1,166 | 1,174 | 1,161 | 1,166 | 692,000 | -0.04 |
| 2025/03/24 | 1,169 | 1,171 | 1,161 | 1,166 | 451,700 | 0.00 |
| 2025/03/25 | 1,166 | 1,176 | 1,165 | 1,173 | 364,300 | 0.64 |
| 2025/03/26 | 1,174 | 1,188 | 1,172 | 1,181 | 657,900 | 0.64 |
| 2025/03/27 | 1,183 | 1,192 | 1,179 | 1,188 | 869,500 | 0.64 |
| 2025/03/28 | 1,158 | 1,170 | 1,149 | 1,163 | 633,000 | -2.15 |
| 2025/03/31 | 1,156 | 1,166 | 1,146 | 1,146 | 721,200 | -1.46 |
| 2025/04/01 | 1,166 | 1,175 | 1,164 | 1,170 | 609,200 | 2.14 |
| 2025/04/02 | 1,172 | 1,175 | 1,148 | 1,151 | 363,800 | -1.62 |
| 2025/04/03 | 1,134 | 1,154 | 1,131 | 1,151 | 802,500 | -0.04 |
| 2025/04/04 | 1,151 | 1,166 | 1,145 | 1,161 | 681,100 | 0.91 |
| 2025/04/07 | 1,122 | 1,141 | 1,098 | 1,108 | 721,800 | -4.61 |
| 2025/04/08 | 1,138 | 1,156 | 1,111 | 1,150 | 417,600 | 3.84 |
| 2025/04/09 | 1,143 | 1,148 | 1,127 | 1,142 | 476,100 | -0.70 |
| 2025/04/10 | 1,167 | 1,169 | 1,154 | 1,166 | 502,400 | 2.06 |
| 2025/04/11 | 1,156 | 1,160 | 1,145 | 1,160 | 487,800 | -0.51 |
| 2025/04/14 | 1,168 | 1,174 | 1,158 | 1,160 | 356,000 | 0.00 |
| 2025/04/15 | 1,160 | 1,163 | 1,155 | 1,160 | 348,300 | 0.00 |
| 2025/04/16 | 1,156 | 1,174 | 1,156 | 1,174 | 252,800 | 1.21 |
| 2025/04/17 | 1,175 | 1,177 | 1,162 | 1,167 | 406,400 | -0.60 |
| 2025/04/18 | 1,175 | 1,175 | 1,165 | 1,170 | 318,800 | 0.30 |
| 2025/04/21 | 1,172 | 1,180 | 1,170 | 1,178 | 366,800 | 0.64 |
| 2025/04/22 | 1,163 | 1,177 | 1,163 | 1,177 | 394,200 | -0.04 |
| 2025/04/23 | 1,185 | 1,199 | 1,178 | 1,188 | 736,900 | 0.89 |
| 2025/04/24 | 1,187 | 1,192 | 1,179 | 1,183 | 444,600 | -0.38 |
| 2025/04/25 | 1,181 | 1,183 | 1,165 | 1,168 | 363,700 | -1.31 |
| 2025/04/28 | 1,164 | 1,172 | 1,157 | 1,160 | 617,500 | -0.64 |
| 2025/04/30 | 1,161 | 1,168 | 1,152 | 1,152 | 700,800 | -0.69 |
| 2025/05/01 | 1,155 | 1,161 | 1,142 | 1,156 | 411,600 | 0.30 |
| 2025/05/02 | 1,149 | 1,159 | 1,138 | 1,145 | 442,400 | -0.95 |
| 2025/05/07 | 1,146 | 1,161 | 1,142 | 1,151 | 442,100 | 0.52 |
| 2025/05/08 | 1,155 | 1,157 | 1,144 | 1,153 | 302,400 | 0.22 |
| 2025/05/09 | 1,168 | 1,171 | 1,158 | 1,160 | 316,600 | 0.56 |
| 2025/05/12 | 1,163 | 1,165 | 1,138 | 1,146 | 301,200 | -1.21 |
| 2025/05/13 | 1,145 | 1,153 | 1,139 | 1,139 | 576,000 | -0.61 |
| 2025/05/14 | 1,219 | 1,262 | 1,195 | 1,246 | 2,304,700 | 9.40 |
| 2025/05/15 | 1,257 | 1,296 | 1,247 | 1,265 | 1,328,400 | 1.57 |
| 2025/05/16 | 1,268 | 1,277 | 1,256 | 1,261 | 693,800 | -0.32 |
| 2025/05/19 | 1,266 | 1,281 | 1,262 | 1,272 | 586,400 | 0.87 |
| 2025/05/20 | 1,272 | 1,273 | 1,242 | 1,245 | 647,100 | -2.12 |
| 2025/05/21 | 1,264 | 1,264 | 1,218 | 1,218 | 608,400 | -2.21 |
| 2025/05/22 | 1,219 | 1,229 | 1,216 | 1,224 | 622,200 | 0.53 |
| 2025/05/23 | 1,224 | 1,235 | 1,220 | 1,234 | 495,200 | 0.82 |
| 2025/05/26 | 1,240 | 1,264 | 1,238 | 1,254 | 521,200 | 1.62 |
| 2025/05/27 | 1,254 | 1,262 | 1,249 | 1,256 | 430,500 | 0.16 |
| 2025/05/28 | 1,264 | 1,288 | 1,258 | 1,274 | 744,600 | 1.43 |
| 2025/05/29 | 1,280 | 1,287 | 1,268 | 1,269 | 728,600 | -0.39 |
| 2025/05/30 | 1,269 | 1,287 | 1,259 | 1,278 | 688,200 | 0.67 |
| 2025/06/02 | 1,277 | 1,292 | 1,276 | 1,279 | 605,900 | 0.12 |
| 2025/06/03 | 1,292 | 1,292 | 1,277 | 1,285 | 708,600 | 0.43 |
| 2025/06/04 | 1,280 | 1,288 | 1,267 | 1,269 | 672,500 | -1.21 |
| 2025/06/05 | 1,267 | 1,267 | 1,251 | 1,256 | 640,200 | -1.02 |
| 2025/06/06 | 1,256 | 1,278 | 1,256 | 1,270 | 782,400 | 1.07 |
| 2025/06/09 | 1,270 | 1,270 | 1,241 | 1,244 | 642,900 | -2.01 |
| 2025/06/10 | 1,244 | 1,246 | 1,227 | 1,229 | 671,100 | -1.21 |
| 2025/06/11 | 1,229 | 1,243 | 1,225 | 1,230 | 645,500 | 0.04 |
| 2025/06/12 | 1,230 | 1,246 | 1,223 | 1,232 | 724,700 | 0.16 |
| 2025/06/13 | 1,235 | 1,242 | 1,226 | 1,234 | 667,800 | 0.16 |
| 2025/06/16 | 1,245 | 1,255 | 1,195 | 1,198 | 603,800 | -2.92 |
| 2025/06/17 | 1,189 | 1,198 | 1,176 | 1,176 | 522,400 | -1.84 |
| 2025/06/18 | 1,173 | 1,176 | 1,161 | 1,166 | 507,800 | -0.85 |
| 2025/06/19 | 1,166 | 1,173 | 1,157 | 1,161 | 443,300 | -0.39 |
| 2025/06/20 | 1,157 | 1,179 | 1,150 | 1,170 | 1,002,900 | 0.78 |
| 2025/06/23 | 1,171 | 1,188 | 1,161 | 1,173 | 408,100 | 0.21 |
| 2025/06/24 | 1,190 | 1,190 | 1,165 | 1,169 | 399,300 | -0.30 |
| 2025/06/25 | 1,169 | 1,175 | 1,161 | 1,171 | 425,000 | 0.13 |
| 2025/06/26 | 1,170 | 1,182 | 1,170 | 1,177 | 360,400 | 0.51 |
| 2025/06/27 | 1,174 | 1,191 | 1,173 | 1,191 | 470,700 | 1.23 |
| 2025/06/30 | 1,193 | 1,205 | 1,190 | 1,198 | 437,700 | 0.59 |
| 2025/07/01 | 1,205 | 1,214 | 1,200 | 1,213 | 543,800 | 1.21 |
| 2025/07/02 | 1,219 | 1,232 | 1,212 | 1,224 | 527,900 | 0.95 |
| 2025/07/03 | 1,225 | 1,242 | 1,222 | 1,230 | 432,700 | 0.49 |
| 2025/07/04 | 1,230 | 1,248 | 1,211 | 1,239 | 404,200 | 0.69 |
| 2025/07/07 | 1,239 | 1,247 | 1,230 | 1,237 | 461,100 | -0.12 |
| 2025/07/08 | 1,229 | 1,229 | 1,210 | 1,217 | 594,000 | -1.66 |
| 2025/07/09 | 1,205 | 1,211 | 1,188 | 1,192 | 695,900 | -2.01 |
| 2025/07/10 | 1,200 | 1,203 | 1,183 | 1,187 | 547,900 | -0.42 |
| 2025/07/11 | 1,200 | 1,250 | 1,197 | 1,221 | 877,900 | 2.82 |
| 2025/07/14 | 1,222 | 1,237 | 1,216 | 1,237 | 468,000 | 1.35 |
| 2025/07/15 | 1,237 | 1,238 | 1,212 | 1,212 | 334,900 | -2.02 |
| 2025/07/16 | 1,219 | 1,224 | 1,208 | 1,211 | 282,600 | -0.12 |
| 2025/07/17 | 1,204 | 1,215 | 1,203 | 1,204 | 285,700 | -0.54 |
| 2025/07/18 | 1,215 | 1,222 | 1,210 | 1,219 | 329,100 | 1.20 |
| 2025/07/22 | 1,215 | 1,229 | 1,209 | 1,217 | 323,900 | -0.12 |
| 2025/07/23 | 1,225 | 1,265 | 1,220 | 1,252 | 682,300 | 2.88 |
| 2025/07/24 | 1,252 | 1,287 | 1,248 | 1,271 | 743,900 | 1.52 |
| 2025/07/25 | 1,285 | 1,285 | 1,268 | 1,279 | 534,300 | 0.59 |
| 2025/07/28 | 1,269 | 1,282 | 1,268 | 1,277 | 355,200 | -0.12 |
| 2025/07/29 | 1,266 | 1,274 | 1,259 | 1,269 | 293,200 | -0.67 |
| 2025/07/30 | 1,277 | 1,282 | 1,268 | 1,277 | 303,300 | 0.67 |
| 2025/07/31 | 1,284 | 1,284 | 1,271 | 1,275 | 283,800 | -0.20 |
| 2025/08/01 | 1,284 | 1,287 | 1,275 | 1,281 | 394,700 | 0.47 |
| 2025/08/04 | 1,276 | 1,292 | 1,276 | 1,287 | 379,200 | 0.47 |
| 2025/08/05 | 1,290 | 1,308 | 1,283 | 1,299 | 403,000 | 0.97 |
| 2025/08/06 | 1,300 | 1,306 | 1,293 | 1,293 | 466,100 | -0.46 |
| 2025/08/07 | 1,297 | 1,307 | 1,290 | 1,306 | 574,000 | 1.01 |
| 2025/08/08 | 1,314 | 1,318 | 1,296 | 1,303 | 716,700 | -0.23 |
| 2025/08/12 | 1,295 | 1,373 | 1,265 | 1,360 | 1,452,300 | 4.37 |
| 2025/08/13 | 1,351 | 1,390 | 1,329 | 1,371 | 804,100 | 0.77 |
| 2025/08/14 | 1,358 | 1,369 | 1,343 | 1,367 | 451,000 | -0.26 |
| 2025/08/15 | 1,367 | 1,374 | 1,348 | 1,370 | 430,100 | 0.22 |
| 2025/08/18 | 1,370 | 1,407 | 1,366 | 1,404 | 598,200 | 2.48 |
| 2025/08/19 | 1,393 | 1,399 | 1,385 | 1,393 | 537,000 | -0.82 |
| 2025/08/20 | 1,404 | 1,430 | 1,402 | 1,429 | 554,600 | 2.59 |
| 2025/08/21 | 1,668 | 1,729 | 1,652 | 1,729 | 3,081,600 | 21.00 |
| 2025/08/22 | 1,729 | 1,841 | 1,696 | 1,806 | 6,703,700 | 4.48 |
| 2025/08/25 | 1,729 | 1,749 | 1,693 | 1,728 | 2,044,700 | -4.35 |
| 2025/08/26 | 1,740 | 1,745 | 1,687 | 1,699 | 1,111,200 | -1.65 |
| 2025/08/27 | 1,709 | 1,725 | 1,697 | 1,707 | 685,600 | 0.47 |
| 2025/08/28 | 1,711 | 1,712 | 1,686 | 1,692 | 642,600 | -0.88 |
| 2025/08/29 | 1,699 | 1,702 | 1,682 | 1,695 | 702,800 | 0.15 |
| 2025/09/01 | 1,700 | 1,732 | 1,693 | 1,708 | 713,100 | 0.80 |
| 2025/09/02 | 1,723 | 1,774 | 1,708 | 1,752 | 1,009,200 | 2.55 |
| 2025/09/03 | 1,769 | 1,783 | 1,700 | 1,711 | 1,059,500 | -2.31 |
| 2025/09/04 | 1,720 | 1,739 | 1,715 | 1,734 | 384,400 | 1.32 |
| 2025/09/05 | 1,742 | 1,757 | 1,720 | 1,754 | 383,900 | 1.15 |
| 2025/09/08 | 1,754 | 1,763 | 1,743 | 1,755 | 416,900 | 0.09 |
| 2025/09/09 | 1,757 | 1,760 | 1,710 | 1,715 | 381,100 | -2.28 |
| 2025/09/10 | 1,726 | 1,740 | 1,718 | 1,736 | 340,100 | 1.20 |
| 2025/09/11 | 1,736 | 1,754 | 1,723 | 1,748 | 370,500 | 0.69 |
| 2025/09/12 | 1,741 | 1,745 | 1,720 | 1,720 | 784,100 | -1.60 |
| 2025/09/16 | 1,702 | 1,754 | 1,691 | 1,748 | 799,000 | 1.63 |
| 2025/09/17 | 1,748 | 1,769 | 1,729 | 1,745 | 465,600 | -0.14 |
| 2025/09/18 | 1,765 | 1,768 | 1,746 | 1,759 | 422,900 | 0.80 |
| 2025/09/19 | 1,755 | 1,793 | 1,753 | 1,759 | 1,040,900 | -0.03 |
| 2025/09/22 | 1,760 | 1,774 | 1,755 | 1,761 | 410,800 | 0.14 |
| 2025/09/24 | 1,780 | 1,812 | 1,765 | 1,803 | 559,200 | 2.39 |
| 2025/09/25 | 1,828 | 1,837 | 1,819 | 1,830 | 647,000 | 1.47 |
| 2025/09/26 | 1,849 | 1,858 | 1,796 | 1,816 | 758,900 | -0.74 |
| 2025/09/29 | 1,820 | 1,830 | 1,797 | 1,797 | 652,900 | -1.07 |
| 2025/09/30 | 1,798 | 1,805 | 1,735 | 1,746 | 570,500 | -2.84 |
| 2025/10/01 | 1,745 | 1,752 | 1,730 | 1,749 | 632,300 | 0.17 |
| 2025/10/02 | 1,750 | 1,760 | 1,739 | 1,748 | 479,800 | -0.03 |
| 2025/10/03 | 1,740 | 1,756 | 1,713 | 1,721 | 392,700 | -1.57 |
| 2025/10/06 | 1,744 | 1,762 | 1,733 | 1,745 | 427,500 | 1.39 |
| 2025/10/07 | 1,750 | 1,786 | 1,750 | 1,785 | 487,500 | 2.32 |
| 2025/10/08 | 1,800 | 1,825 | 1,765 | 1,765 | 496,500 | -1.12 |
| 2025/10/09 | 1,755 | 1,776 | 1,750 | 1,771 | 372,800 | 0.34 |
| 2025/10/10 | 1,760 | 1,771 | 1,750 | 1,764 | 349,000 | -0.40 |
| 2025/10/14 | 1,735 | 1,750 | 1,685 | 1,698 | 453,100 | -3.77 |
| 2025/10/15 | 1,712 | 1,747 | 1,712 | 1,732 | 395,800 | 2.00 |
| 2025/10/16 | 1,749 | 1,757 | 1,726 | 1,731 | 260,300 | -0.03 |
| 2025/10/17 | 1,742 | 1,755 | 1,726 | 1,739 | 324,400 | 0.43 |
| 2025/10/20 | 1,758 | 1,760 | 1,735 | 1,745 | 320,800 | 0.37 |
| 2025/10/21 | 1,740 | 1,753 | 1,726 | 1,731 | 344,200 | -0.80 |
| 2025/10/22 | 1,733 | 1,747 | 1,727 | 1,733 | 412,100 | 0.09 |
| 2025/10/23 | 1,729 | 1,738 | 1,726 | 1,731 | 355,000 | -0.09 |
| 2025/10/24 | 1,725 | 1,730 | 1,701 | 1,708 | 483,400 | -1.36 |
| 2025/10/27 | 1,712 | 1,723 | 1,701 | 1,706 | 418,800 | -0.09 |
| 2025/10/28 | 1,691 | 1,691 | 1,645 | 1,660 | 515,100 | -2.73 |
| 2025/10/29 | 1,650 | 1,656 | 1,560 | 1,562 | 564,300 | -5.88 |
| 2025/10/30 | 1,557 | 1,576 | 1,545 | 1,568 | 3,172,300 | 0.35 |
| 2025/10/31 | 1,578 | 1,588 | 1,561 | 1,569 | 505,700 | 0.06 |
| 2025/11/04 | 1,560 | 1,585 | 1,550 | 1,577 | 405,100 | 0.51 |
| 2025/11/05 | 1,577 | 1,586 | 1,562 | 1,573 | 327,000 | -0.25 |
| 2025/11/06 | 1,569 | 1,593 | 1,565 | 1,583 | 347,700 | 0.67 |
| 2025/11/07 | 1,577 | 1,608 | 1,576 | 1,608 | 395,600 | 1.58 |
| 2025/11/10 | 1,610 | 1,616 | 1,562 | 1,568 | 402,200 | -2.49 |
| 2025/11/11 | 1,555 | 1,568 | 1,512 | 1,530 | 514,900 | -2.42 |
| 2025/11/12 | 1,460 | 1,512 | 1,437 | 1,459 | 763,200 | -4.64 |
| 2025/11/13 | 1,441 | 1,490 | 1,439 | 1,487 | 556,200 | 1.88 |
| 2025/11/14 | 1,470 | 1,503 | 1,462 | 1,485 | 545,600 | -0.10 |
| 2025/11/17 | 1,487 | 1,498 | 1,456 | 1,461 | 393,400 | -1.62 |
| 2025/11/18 | 1,450 | 1,459 | 1,433 | 1,445 | 394,200 | -1.13 |
| 2025/11/19 | 1,445 | 1,468 | 1,440 | 1,459 | 289,400 | 0.97 |
| 2025/11/20 | 1,451 | 1,457 | 1,406 | 1,406 | 511,500 | -3.63 |
| 2025/11/21 | 1,406 | 1,447 | 1,405 | 1,445 | 757,400 | 2.81 |
| 2025/11/25 | 1,455 | 1,480 | 1,450 | 1,473 | 560,900 | 1.94 |
| 2025/11/26 | 1,476 | 1,492 | 1,470 | 1,484 | 578,300 | 0.75 |
| 2025/11/27 | 1,490 | 1,494 | 1,480 | 1,485 | 440,400 | 0.07 |
| 2025/11/28 | 1,491 | 1,514 | 1,488 | 1,501 | 822,100 | 1.08 |
| 2025/12/01 | 1,495 | 1,502 | 1,482 | 1,498 | 553,400 | -0.23 |
| 2025/12/02 | 1,492 | 1,503 | 1,483 | 1,499 | 418,900 | 0.10 |
| 2025/12/03 | 1,484 | 1,499 | 1,458 | 1,474 | 463,900 | -1.67 |
| 2025/12/04 | 1,474 | 1,504 | 1,470 | 1,499 | 464,300 | 1.66 |
| 2025/12/05 | 1,492 | 1,520 | 1,485 | 1,513 | 464,400 | 0.97 |
| 2025/12/08 | 1,530 | 1,567 | 1,518 | 1,545 | 593,800 | 2.12 |
| 2025/12/09 | 1,558 | 1,569 | 1,546 | 1,560 | 468,600 | 0.97 |
| 2025/12/10 | 1,560 | 1,569 | 1,540 | 1,561 | 401,200 | 0.06 |
| 2025/12/11 | 1,569 | 1,575 | 1,545 | 1,545 | 483,300 | -1.02 |
| 2025/12/12 | 1,567 | 1,587 | 1,558 | 1,584 | 679,800 | 2.49 |
| 2025/12/15 | 1,601 | 1,636 | 1,586 | 1,625 | 549,300 | 2.62 |
| 2025/12/16 | 1,637 | 1,653 | 1,617 | 1,625 | 956,900 | 0.00 |
| 2025/12/17 | 1,627 | 1,649 | 1,592 | 1,593 | 748,400 | -2.00 |
| 2025/12/18 | 1,610 | 1,640 | 1,569 | 1,603 | 696,400 | 0.66 |
| 2025/12/19 | 1,602 | 1,640 | 1,602 | 1,625 | 902,100 | 1.37 |
| 2025/12/22 | 1,620 | 1,630 | 1,603 | 1,619 | 505,800 | -0.37 |
| 2025/12/23 | 1,620 | 1,634 | 1,609 | 1,613 | 476,600 | -0.40 |
| 2025/12/24 | 1,620 | 1,629 | 1,614 | 1,625 | 253,000 | 0.74 |
| 2025/12/25 | 1,635 | 1,635 | 1,611 | 1,624 | 386,900 | -0.03 |
| 2025/12/26 | 1,630 | 1,633 | 1,612 | 1,627 | 384,000 | 0.18 |
| 2025/12/29 | 1,623 | 1,633 | 1,589 | 1,610 | 646,500 | -1.04 |
| 2025/12/30 | 1,622 | 1,622 | 1,600 | 1,607 | 436,300 | -0.19 |
| 2026/01/05 | 1,607 | 1,621 | 1,599 | 1,620 | 782,100 | 0.81 |
| 2026/01/06 | 1,624 | 1,667 | 1,621 | 1,667 | 708,500 | 2.87 |
| 2026/01/07 | 1,654 | 1,679 | 1,636 | 1,663 | 403,100 | -0.21 |
| 2026/01/08 | 1,663 | 1,663 | 1,601 | 1,621 | 711,100 | -2.56 |
| 2026/01/09 | 1,629 | 1,643 | 1,620 | 1,626 | 548,900 | 0.34 |
| 2026/01/13 | 1,635 | 1,673 | 1,628 | 1,669 | 999,300 | 2.61 |
| 2026/01/14 | 1,663 | 1,693 | 1,645 | 1,658 | 511,000 | -0.66 |
| 2026/01/15 | 1,659 | 1,682 | 1,646 | 1,673 | 432,200 | 0.90 |
| 2026/01/16 | 1,654 | 1,665 | 1,644 | 1,656 | 363,000 | -0.99 |
| 2026/01/19 | 1,668 | 1,706 | 1,668 | 1,682 | 457,200 | 1.57 |
| 2026/01/20 | 1,668 | 1,682 | 1,653 | 1,681 | 402,300 | -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。 | |