エスビー食品 2805
4,345円
(時刻：15:30)
▼ -115円 (-2.57%)
価格情報
| 始値 | 4,465円 |
| 高値 | 4,480円 |
| 安値 | 4,305円 |
| 終値 | 4,345円 |
| 出来高 | 48,300株 |
| 売買代金 | 211,267,000円 |
| 売り気配 (15:30) | 4,360円 |
| 買い気配 (15:30) | 4,325円 |
| 年初来高値 (2026/01/19) | 4,485円 |
| 年初来安値 (2025/04/07) | 2,316円 |
基本情報
| 銘柄名 | エスビー食品 |
| 英文銘柄名 | S & B FOODS INC. |
| 時価総額 | 121,510,327,280.0円 |
| 発行済株式総数 | 27,244,468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 | 313.04円 |
| BPS | 3,321.27円 |
| PER | 14.25倍 |
| PBR | 1.34倍 |
| ROE | 9.9% |
| 年間配当金 | 80.00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112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 | 100,040 百万円 | 103,898 百万円 | 105,427 百万円 | 113,852 百万円 | 121,763 百万円 |
| 経常利益又は経常損失（△） | 7,770 百万円 | 7,140 百万円 | 3,653 百万円 | 6,961 百万円 | 8,790 百万円 |
| 当期純利益又は当期純損失（△） | 6,132 百万円 | 5,706 百万円 | 3,156 百万円 | 6,705 百万円 | 6,355 百万円 |
| 資本金 | 1,744 百万円 | 1,744 百万円 | 1,744 百万円 | 1,744 百万円 | 1,744 百万円 |
| 純資産額 | 50,818 百万円 | 55,100 百万円 | 57,098 百万円 | 66,494 百万円 | 72,335 百万円 |
| 総資産額 | 102,489 百万円 | 104,713 百万円 | 104,539 百万円 | 115,559 百万円 | 118,035 百万円 |
| 従業員数 | 1,465 人 | 1,506 人 | 1,527 人 | 1,522 人 | 1,537 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 | 313.04 | 3,321.27 | 9.9 | 14.25 | 1.34 | - | - |
| 2025/03 | 単体 | 262.95 | 2,993.06 | - | 16.96 | 1.49 | 1.84 | 80.00 |
| 2025/09 | 中連 | 153.92 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 0.55 | 24.00 |
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 | 61,500 | -1,500 |
| 2025/12/26 | 0 | -100 | 63,000 | -4,500 |
| 2025/12/19 | 100 | 100 | 67,500 | -5,700 |
| 2025/12/12 | 0 | 0 | 73,200 | 3,100 |
| 2025/12/05 | 0 | 0 | 70,100 | 2,500 |
| 2025/11/28 | 0 | 0 | 67,600 | -2,100 |
| 2025/11/21 | 0 | 0 | 69,700 | 300 |
| 2025/11/14 | 0 | 0 | 69,400 | -6,800 |
| 2025/11/07 | 0 | 0 | 76,200 | -7,000 |
| 2025/10/31 | 0 | 0 | 83,200 | 12,800 |
| 2025/10/24 | 0 | 0 | 70,400 | 400 |
| 2025/10/17 | 0 | 0 | 70,000 | -1,100 |
| 2025/10/10 | 0 | 0 | 71,100 | 7,000 |
| 2025/10/03 | 0 | 0 | 64,100 | 4,300 |
| 2025/09/26 | 0 | 0 | 59,800 | -1,500 |
| 2025/09/19 | 0 | -100 | 61,300 | -1,000 |
| 2025/09/12 | 100 | 100 | 62,300 | 1,100 |
| 2025/09/05 | 0 | 0 | 61,200 | 0 |
| 2025/08/29 | 0 | 0 | 61,200 | -11,000 |
| 2025/08/22 | 0 | 0 | 72,200 | -1,100 |
| 2025/08/15 | 0 | 0 | 73,300 | -300 |
| 2025/08/08 | 0 | 0 | 73,600 | 4,400 |
| 2025/08/01 | 0 | 0 | 69,200 | -6,600 |
| 2025/07/25 | 0 | 0 | 75,800 | -200 |
| 2025/07/18 | 0 | 0 | 76,000 | -6,100 |
| 2025/07/11 | 0 | 0 | 82,100 | 12,400 |
| 2025/07/04 | 0 | 0 | 69,700 | 7,100 |
| 2025/06/27 | 0 | 0 | 62,600 | 12,100 |
| 2025/06/20 | 0 | 0 | 50,500 | -1,400 |
| 2025/06/13 | 0 | 0 | 51,900 | 3,100 |
| 2025/06/06 | 0 | 0 | 48,800 | -300 |
| 2025/05/30 | 0 | 0 | 49,100 | 1,500 |
| 2025/05/23 | 0 | 0 | 47,600 | -8,000 |
| 2025/05/16 | 0 | 0 | 55,600 | -100 |
| 2025/05/09 | 0 | 0 | 55,700 | -800 |
| 2025/05/02 | 0 | 0 | 56,500 | -11,000 |
| 2025/04/25 | 0 | 0 | 67,500 | 10,000 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 該当するデータはありません。 |
品貸料（東証公表値）
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 該当するデータはありません。 | |||
日証金
| 約定日 | 市場区分 | 融資残高 | 貸株残高 | 差引残高 | 最低料率 | 最高料率 | 品貸料率（円） | 品貸料率（年換算％） | 応札ランク |
|---|---|---|---|---|---|---|---|---|---|
| 2026/01/20 | 東証 | 42,100 | 0 | 42,100 | 0 | 0 | |||
| 2026/01/19 | 東証 | 43,000 | 0 | 43,000 | 0 | 0 | - | - | - |
| 2026/01/16 | 東証 | 43,900 | 0 | 43,900 | 0 | 0 | - | - | - |
| 2026/01/15 | 東証 | 43,600 | 0 | 43,600 | 0 | 0 | - | - | - |
| 2026/01/14 | 東証 | 43,600 | 0 | 43,600 | 0 | 0 | - | - | - |
| 2026/01/13 | 東証 | 43,700 | 0 | 43,700 | 0 | 0 | - | - | - |
| 2026/01/09 | 東証 | 43,800 | 0 | 43,800 | 0 | 0 | - | - | - |
| 2026/01/08 | 東証 | 43,700 | 0 | 43,700 | 0 | 0 | - | - | - |
| 2026/01/07 | 東証 | 43,600 | 0 | 43,600 | 0 | 0 | - | - | - |
| 2026/01/06 | 東証 | 43,400 | 0 | 43,400 | 0 | 0 | - | - | - |
| 2026/01/05 | 東証 | 43,600 | 0 | 43,600 | 0 | 0 | - | - | - |
| 2025/12/30 | 東証 | 43,300 | 0 | 43,300 | 0 | 0 | - | - | - |
| 2025/12/29 | 東証 | 47,300 | 0 | 47,300 | 0 | 0 | - | - | - |
| 2025/12/26 | 東証 | 47,300 | 0 | 47,300 | 0 | 0 | - | - | - |
| 2025/12/25 | 東証 | 47,100 | 0 | 47,100 | 0 | 0 | - | - | - |
| 2025/12/24 | 東証 | 49,100 | 0 | 49,100 | 0 | 0 | - | - | - |
| 2025/12/23 | 東証 | 49,600 | 0 | 49,600 | 0 | 0 | - | - | - |
| 2025/12/22 | 東証 | 49,600 | 0 | 49,600 | 0 | 0 | - | - | - |
| 2025/12/19 | 東証 | 50,400 | 0 | 50,400 | 0 | 0 | - | - | - |
| 2025/12/18 | 東証 | 54,000 | 0 | 54,000 | 0 | 0 | - | - | - |
| 2025/12/17 | 東証 | 57,100 | 0 | 57,100 | 0 | 0 | - | - | - |
| 2025/12/16 | 東証 | 57,300 | 0 | 57,300 | 0 | 0 | - | - | - |
| 2025/12/15 | 東証 | 56,800 | 0 | 56,800 | 0 | 0 | - | - | - |
| 2025/12/12 | 東証 | 57,000 | 0 | 57,000 | 0 | 0 | - | - | - |
| 2025/12/11 | 東証 | 56,900 | 0 | 56,900 | 0 | 0 | - | - | - |
| 2025/12/10 | 東証 | 54,600 | 0 | 54,600 | 0 | 0 | - | - | - |
| 2025/12/09 | 東証 | 54,500 | 0 | 54,500 | 0 | 0 | - | - | - |
| 2025/12/08 | 東証 | 54,500 | 0 | 54,500 | 0 | 0 | - | - | - |
| 2025/12/05 | 東証 | 54,500 | 0 | 54,500 | 0 | 0 | - | - | - |
| 2025/12/04 | 東証 | 54,700 | 0 | 54,700 | 0 | 0 | - | - | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年10月31日 14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08月26日 15時30分 | 株主優待制度の変更に関するお知らせ |
| 2025年08月08日 15時30分 | 取締役に対する譲渡制限付株式としての自己株式処分の割当完了に関するお知らせ |
| 2025年07月31日 14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31日 14時00分 | 特定子会社の異動に関するお知らせ |
| 2025年07月11日 15時30分 | 取締役に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 2025年05月23日 15時30分 | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 2025年05月13日 14時00分 | 2025年３月期 決算短信〔日本基準〕（連結） |
| 2025年05月13日 14時00分 | 剰余金の配当に関するお知らせ |
| 2025年05月13日 14時00分 | 資本コストや株価を意識した経営の実現に向けた対応について |
| 2025年02月18日 16時40分 | 売出価格等の決定に関するお知らせ |
| 2025年02月07日 15時30分 | 株式の売出しに関するお知らせ |
| 2025年02月07日 15時30分 | 株式分割および株式分割に伴う定款の一部変更に関するお知らせ |
| 2025年01月31日 14時00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01日 15時00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07月31日 15時00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24日 15時00分 | 定款の一部変更に関するお知らせ |
| 2024年05月10日 15時00分 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 2024年05月10日 15時00分 | 剰余金の配当に関するお知らせ |
| 2024年05月10日 15時00分 | 資本コストや株価を意識した経営の実現に向けた対応について |
| 2024年02月22日 16時00分 | (開示事項の経過)連結子会社における事業譲渡契約締結に関するお知らせ |
| 2024年02月22日 15時00分 | 代表取締役の異動に関するお知らせ |
| 2024年02月22日 15時00分 | 監査等委員会設置会社への移行および役員の異動に関するお知らせ |
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年11月11日 09時59分 | 確認書 |
| 2025年11月11日 09時58分 | 半期報告書－第113期(2025/04/01－2026/03/31) |
| 2025年07月01日 13時52分 | 臨時報告書 |
| 2025年06月27日 13時21分 | 内部統制報告書－第112期(2024/04/01－2025/03/31) |
| 2025年06月27日 13時20分 | 確認書 |
| 2025年06月27日 13時18分 | 有価証券報告書－第112期(2024/04/01－2025/03/31) |
| 2024年11月11日 11時38分 | 確認書 |
| 2024年11月11日 11時37分 | 半期報告書－第112期(2024/04/01－2025/03/31) |
| 2024年07月01日 09時56分 | 臨時報告書 |
| 2024年06月27日 15時41分 | 確認書 |
| 2024年06月27日 15時40分 | 内部統制報告書－第111期(2023/04/01－2024/03/31) |
| 2024年06月27日 15時39分 | 有価証券報告書－第111期(2023/04/01－2024/03/31) |
| 2024年02月13日 09時59分 | 確認書 |
| 2024年02月13日 09時58分 | 四半期報告書－第111期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | ヱスビー食品株式会社 |
| 会社名（英文） | S&B FOODS INC. |
| 会社名（カナ） | エスビーショクヒンカブシキガイシャ |
| 本店所在地 | 中央区日本橋兜町１８番６号 |
| 業種 | 食料品 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 28050 |
| EDINETコード | E00452 |
| ISINコード | JP3163600004 |
| 法人番号 | 6010001034750 |
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 | 2,318 | 2,318 | 2,285 | 2,288 | 8,600 | - |
| 2024/07/29 | 2,303 | 2,313 | 2,300 | 2,310 | 11,800 | 0.98 |
| 2024/07/30 | 2,310 | 2,320 | 2,290 | 2,298 | 9,600 | -0.54 |
| 2024/07/31 | 2,320 | 2,333 | 2,290 | 2,330 | 22,800 | 1.41 |
| 2024/08/01 | 2,360 | 2,490 | 2,353 | 2,480 | 132,400 | 6.44 |
| 2024/08/02 | 2,375 | 2,450 | 2,375 | 2,418 | 34,600 | -2.52 |
| 2024/08/05 | 2,398 | 2,403 | 2,140 | 2,225 | 69,200 | -7.96 |
| 2024/08/06 | 2,470 | 2,475 | 2,418 | 2,463 | 39,200 | 10.67 |
| 2024/08/07 | 2,458 | 2,458 | 2,405 | 2,435 | 17,800 | -1.12 |
| 2024/08/08 | 2,405 | 2,410 | 2,363 | 2,365 | 12,200 | -2.87 |
| 2024/08/09 | 2,365 | 2,365 | 2,323 | 2,363 | 14,000 | -0.11 |
| 2024/08/13 | 2,365 | 2,450 | 2,365 | 2,448 | 17,400 | 3.60 |
| 2024/08/14 | 2,450 | 2,545 | 2,433 | 2,493 | 40,800 | 1.84 |
| 2024/08/15 | 2,493 | 2,493 | 2,430 | 2,450 | 10,000 | -1.71 |
| 2024/08/16 | 2,450 | 2,485 | 2,435 | 2,468 | 16,600 | 0.71 |
| 2024/08/19 | 2,468 | 2,478 | 2,460 | 2,478 | 8,200 | 0.41 |
| 2024/08/20 | 2,475 | 2,483 | 2,465 | 2,483 | 8,800 | 0.20 |
| 2024/08/21 | 2,470 | 2,515 | 2,468 | 2,515 | 26,600 | 1.31 |
| 2024/08/22 | 2,500 | 2,555 | 2,485 | 2,540 | 34,400 | 0.99 |
| 2024/08/23 | 2,540 | 2,545 | 2,510 | 2,520 | 15,200 | -0.79 |
| 2024/08/26 | 2,550 | 2,560 | 2,515 | 2,550 | 18,600 | 1.19 |
| 2024/08/27 | 2,555 | 2,565 | 2,510 | 2,545 | 12,400 | -0.20 |
| 2024/08/28 | 2,525 | 2,555 | 2,510 | 2,515 | 7,200 | -1.18 |
| 2024/08/29 | 2,505 | 2,525 | 2,500 | 2,500 | 3,200 | -0.60 |
| 2024/08/30 | 2,490 | 2,550 | 2,485 | 2,500 | 9,400 | 0.00 |
| 2024/09/02 | 2,540 | 2,540 | 2,475 | 2,515 | 10,400 | 0.60 |
| 2024/09/03 | 2,540 | 2,540 | 2,515 | 2,525 | 3,600 | 0.40 |
| 2024/09/04 | 2,500 | 2,530 | 2,485 | 2,490 | 16,000 | -1.39 |
| 2024/09/05 | 2,525 | 2,545 | 2,500 | 2,505 | 16,800 | 0.60 |
| 2024/09/06 | 2,545 | 2,680 | 2,545 | 2,585 | 48,200 | 3.19 |
| 2024/09/09 | 2,505 | 2,600 | 2,505 | 2,600 | 14,600 | 0.58 |
| 2024/09/10 | 2,600 | 2,605 | 2,570 | 2,585 | 19,600 | -0.58 |
| 2024/09/11 | 2,585 | 2,610 | 2,560 | 2,575 | 7,400 | -0.39 |
| 2024/09/12 | 2,605 | 2,605 | 2,488 | 2,488 | 66,400 | -3.40 |
| 2024/09/13 | 2,493 | 2,560 | 2,485 | 2,520 | 63,600 | 1.31 |
| 2024/09/17 | 2,535 | 2,550 | 2,520 | 2,545 | 39,200 | 0.99 |
| 2024/09/18 | 2,535 | 2,545 | 2,510 | 2,540 | 25,400 | -0.20 |
| 2024/09/19 | 2,525 | 2,550 | 2,510 | 2,515 | 11,600 | -0.98 |
| 2024/09/20 | 2,505 | 2,525 | 2,498 | 2,515 | 10,600 | 0.00 |
| 2024/09/24 | 2,515 | 2,515 | 2,453 | 2,478 | 22,800 | -1.49 |
| 2024/09/25 | 2,500 | 2,500 | 2,478 | 2,500 | 6,400 | 0.91 |
| 2024/09/26 | 2,495 | 2,535 | 2,480 | 2,530 | 20,800 | 1.20 |
| 2024/09/27 | 2,460 | 2,510 | 2,460 | 2,493 | 15,000 | -1.48 |
| 2024/09/30 | 2,478 | 2,505 | 2,478 | 2,493 | 24,800 | 0.00 |
| 2024/10/01 | 2,493 | 2,520 | 2,485 | 2,515 | 20,800 | 0.90 |
| 2024/10/02 | 2,515 | 2,515 | 2,483 | 2,510 | 14,800 | -0.20 |
| 2024/10/03 | 2,510 | 2,525 | 2,475 | 2,525 | 13,600 | 0.60 |
| 2024/10/04 | 2,510 | 2,540 | 2,490 | 2,535 | 35,800 | 0.40 |
| 2024/10/07 | 2,535 | 2,535 | 2,498 | 2,510 | 13,400 | -0.99 |
| 2024/10/08 | 2,493 | 2,515 | 2,493 | 2,505 | 5,200 | -0.20 |
| 2024/10/09 | 2,505 | 2,530 | 2,495 | 2,530 | 12,200 | 1.00 |
| 2024/10/10 | 2,510 | 2,530 | 2,500 | 2,510 | 8,400 | -0.79 |
| 2024/10/11 | 2,500 | 2,525 | 2,490 | 2,500 | 3,800 | -0.40 |
| 2024/10/15 | 2,500 | 2,505 | 2,465 | 2,485 | 49,600 | -0.60 |
| 2024/10/16 | 2,485 | 2,485 | 2,468 | 2,473 | 4,400 | -0.50 |
| 2024/10/17 | 2,473 | 2,473 | 2,458 | 2,470 | 10,000 | -0.10 |
| 2024/10/18 | 2,470 | 2,470 | 2,445 | 2,458 | 25,000 | -0.51 |
| 2024/10/21 | 2,435 | 2,478 | 2,405 | 2,458 | 27,600 | 0.00 |
| 2024/10/22 | 2,443 | 2,443 | 2,398 | 2,430 | 19,600 | -1.12 |
| 2024/10/23 | 2,410 | 2,410 | 2,380 | 2,380 | 13,000 | -2.06 |
| 2024/10/24 | 2,380 | 2,400 | 2,363 | 2,395 | 11,800 | 0.63 |
| 2024/10/25 | 2,395 | 2,395 | 2,345 | 2,363 | 9,200 | -1.36 |
| 2024/10/28 | 2,350 | 2,380 | 2,345 | 2,375 | 5,400 | 0.53 |
| 2024/10/29 | 2,375 | 2,443 | 2,368 | 2,405 | 7,600 | 1.26 |
| 2024/10/30 | 2,400 | 2,433 | 2,400 | 2,415 | 8,600 | 0.42 |
| 2024/10/31 | 2,403 | 2,450 | 2,398 | 2,450 | 15,000 | 1.45 |
| 2024/11/01 | 2,470 | 2,575 | 2,428 | 2,540 | 92,600 | 3.67 |
| 2024/11/05 | 2,490 | 2,495 | 2,400 | 2,495 | 49,600 | -1.77 |
| 2024/11/06 | 2,495 | 2,495 | 2,450 | 2,450 | 22,200 | -1.80 |
| 2024/11/07 | 2,468 | 2,505 | 2,450 | 2,488 | 23,400 | 1.53 |
| 2024/11/08 | 2,498 | 2,498 | 2,450 | 2,453 | 16,400 | -1.41 |
| 2024/11/11 | 2,450 | 2,458 | 2,430 | 2,440 | 16,800 | -0.51 |
| 2024/11/12 | 2,440 | 2,490 | 2,435 | 2,490 | 26,600 | 2.05 |
| 2024/11/13 | 2,490 | 2,490 | 2,448 | 2,475 | 11,000 | -0.60 |
| 2024/11/14 | 2,440 | 2,458 | 2,425 | 2,433 | 18,600 | -1.72 |
| 2024/11/15 | 2,438 | 2,450 | 2,423 | 2,448 | 13,000 | 0.62 |
| 2024/11/18 | 2,413 | 2,463 | 2,413 | 2,428 | 11,000 | -0.82 |
| 2024/11/19 | 2,463 | 2,473 | 2,445 | 2,468 | 14,400 | 1.65 |
| 2024/11/20 | 2,443 | 2,470 | 2,443 | 2,470 | 10,800 | 0.10 |
| 2024/11/21 | 2,470 | 2,480 | 2,448 | 2,475 | 10,400 | 0.20 |
| 2024/11/22 | 2,475 | 2,490 | 2,455 | 2,488 | 15,600 | 0.51 |
| 2024/11/25 | 2,500 | 2,505 | 2,458 | 2,468 | 19,600 | -0.80 |
| 2024/11/26 | 2,468 | 2,490 | 2,448 | 2,473 | 11,200 | 0.20 |
| 2024/11/27 | 2,455 | 2,488 | 2,453 | 2,473 | 13,400 | 0.00 |
| 2024/11/28 | 2,465 | 2,483 | 2,455 | 2,470 | 10,600 | -0.10 |
| 2024/11/29 | 2,470 | 2,498 | 2,460 | 2,493 | 10,400 | 0.91 |
| 2024/12/02 | 2,500 | 2,500 | 2,478 | 2,478 | 6,600 | -0.60 |
| 2024/12/03 | 2,475 | 2,493 | 2,465 | 2,490 | 13,400 | 0.50 |
| 2024/12/04 | 2,480 | 2,500 | 2,453 | 2,465 | 21,400 | -1.00 |
| 2024/12/05 | 2,470 | 2,495 | 2,468 | 2,495 | 9,000 | 1.22 |
| 2024/12/06 | 2,495 | 2,535 | 2,495 | 2,530 | 26,800 | 1.40 |
| 2024/12/09 | 2,540 | 2,550 | 2,530 | 2,540 | 13,400 | 0.40 |
| 2024/12/10 | 2,550 | 2,575 | 2,520 | 2,545 | 29,800 | 0.20 |
| 2024/12/11 | 2,550 | 2,595 | 2,550 | 2,560 | 27,000 | 0.59 |
| 2024/12/12 | 2,600 | 2,610 | 2,565 | 2,600 | 19,200 | 1.56 |
| 2024/12/13 | 2,570 | 2,600 | 2,550 | 2,590 | 13,800 | -0.38 |
| 2024/12/16 | 2,600 | 2,600 | 2,570 | 2,600 | 9,000 | 0.39 |
| 2024/12/17 | 2,600 | 2,625 | 2,585 | 2,625 | 23,400 | 0.96 |
| 2024/12/18 | 2,625 | 2,625 | 2,600 | 2,620 | 9,400 | -0.19 |
| 2024/12/19 | 2,605 | 2,625 | 2,600 | 2,625 | 13,600 | 0.19 |
| 2024/12/20 | 2,625 | 2,625 | 2,580 | 2,590 | 17,600 | -1.33 |
| 2024/12/23 | 2,590 | 2,615 | 2,555 | 2,615 | 14,200 | 0.97 |
| 2024/12/24 | 2,615 | 2,615 | 2,575 | 2,580 | 11,000 | -1.34 |
| 2024/12/25 | 2,580 | 2,580 | 2,550 | 2,570 | 8,800 | -0.39 |
| 2024/12/26 | 2,530 | 2,590 | 2,490 | 2,560 | 25,200 | -0.39 |
| 2024/12/27 | 2,560 | 2,620 | 2,560 | 2,610 | 21,400 | 1.95 |
| 2024/12/30 | 2,615 | 2,650 | 2,585 | 2,630 | 32,800 | 0.77 |
| 2025/01/06 | 2,645 | 2,660 | 2,620 | 2,655 | 22,600 | 0.95 |
| 2025/01/07 | 2,640 | 2,640 | 2,590 | 2,625 | 18,200 | -1.13 |
| 2025/01/08 | 2,600 | 2,600 | 2,570 | 2,590 | 14,800 | -1.33 |
| 2025/01/09 | 2,590 | 2,590 | 2,560 | 2,565 | 12,000 | -0.97 |
| 2025/01/10 | 2,565 | 2,615 | 2,555 | 2,570 | 17,600 | 0.19 |
| 2025/01/14 | 2,590 | 2,590 | 2,525 | 2,535 | 13,800 | -1.36 |
| 2025/01/15 | 2,575 | 2,575 | 2,535 | 2,550 | 12,000 | 0.59 |
| 2025/01/16 | 2,550 | 2,570 | 2,525 | 2,555 | 11,600 | 0.20 |
| 2025/01/17 | 2,520 | 2,550 | 2,510 | 2,525 | 8,800 | -1.17 |
| 2025/01/20 | 2,520 | 2,545 | 2,520 | 2,525 | 8,800 | 0.00 |
| 2025/01/21 | 2,525 | 2,540 | 2,505 | 2,540 | 17,400 | 0.59 |
| 2025/01/22 | 2,550 | 2,565 | 2,520 | 2,520 | 12,200 | -0.79 |
| 2025/01/23 | 2,530 | 2,560 | 2,505 | 2,545 | 45,200 | 0.99 |
| 2025/01/24 | 2,550 | 2,560 | 2,540 | 2,550 | 14,600 | 0.20 |
| 2025/01/27 | 2,550 | 2,550 | 2,515 | 2,520 | 14,200 | -1.18 |
| 2025/01/28 | 2,510 | 2,530 | 2,500 | 2,500 | 25,400 | -0.79 |
| 2025/01/29 | 2,500 | 2,535 | 2,500 | 2,510 | 26,400 | 0.40 |
| 2025/01/30 | 2,510 | 2,540 | 2,480 | 2,485 | 34,200 | -1.00 |
| 2025/01/31 | 2,480 | 2,605 | 2,480 | 2,590 | 75,000 | 4.23 |
| 2025/02/03 | 2,560 | 2,600 | 2,510 | 2,570 | 50,800 | -0.77 |
| 2025/02/04 | 2,570 | 2,600 | 2,545 | 2,545 | 11,600 | -0.97 |
| 2025/02/05 | 2,530 | 2,700 | 2,530 | 2,700 | 121,000 | 6.09 |
| 2025/02/06 | 2,700 | 2,700 | 2,655 | 2,670 | 38,000 | -1.11 |
| 2025/02/07 | 2,685 | 2,725 | 2,660 | 2,690 | 33,000 | 0.75 |
| 2025/02/10 | 2,620 | 2,700 | 2,570 | 2,695 | 119,400 | 0.19 |
| 2025/02/12 | 2,680 | 2,720 | 2,680 | 2,710 | 38,600 | 0.56 |
| 2025/02/13 | 2,700 | 2,725 | 2,610 | 2,610 | 29,000 | -3.69 |
| 2025/02/14 | 2,610 | 2,650 | 2,605 | 2,635 | 10,800 | 0.96 |
| 2025/02/17 | 2,585 | 2,630 | 2,575 | 2,580 | 22,200 | -2.09 |
| 2025/02/18 | 2,540 | 2,660 | 2,540 | 2,650 | 41,200 | 2.71 |
| 2025/02/19 | 2,605 | 2,675 | 2,605 | 2,665 | 56,400 | 0.57 |
| 2025/02/20 | 2,630 | 2,630 | 2,575 | 2,610 | 99,800 | -2.06 |
| 2025/02/21 | 2,575 | 2,645 | 2,470 | 2,645 | 208,000 | 1.34 |
| 2025/02/25 | 2,625 | 2,640 | 2,595 | 2,625 | 95,400 | -0.76 |
| 2025/02/26 | 2,625 | 2,680 | 2,555 | 2,600 | 82,000 | -0.95 |
| 2025/02/27 | 2,600 | 2,605 | 2,560 | 2,600 | 38,600 | 0.00 |
| 2025/02/28 | 2,600 | 2,650 | 2,570 | 2,645 | 66,800 | 1.73 |
| 2025/03/03 | 2,645 | 2,665 | 2,620 | 2,630 | 78,000 | -0.57 |
| 2025/03/04 | 2,630 | 2,690 | 2,625 | 2,650 | 72,800 | 0.76 |
| 2025/03/05 | 2,605 | 2,665 | 2,605 | 2,640 | 59,000 | -0.38 |
| 2025/03/06 | 2,640 | 2,690 | 2,635 | 2,650 | 56,800 | 0.38 |
| 2025/03/07 | 2,650 | 2,665 | 2,620 | 2,650 | 64,200 | 0.00 |
| 2025/03/10 | 2,700 | 2,735 | 2,640 | 2,650 | 59,800 | 0.00 |
| 2025/03/11 | 2,630 | 2,640 | 2,560 | 2,605 | 43,600 | -1.70 |
| 2025/03/12 | 2,625 | 2,665 | 2,600 | 2,620 | 48,800 | 0.58 |
| 2025/03/13 | 2,645 | 2,650 | 2,595 | 2,595 | 27,000 | -0.95 |
| 2025/03/14 | 2,595 | 2,660 | 2,595 | 2,650 | 47,400 | 2.12 |
| 2025/03/17 | 2,680 | 2,745 | 2,670 | 2,695 | 151,200 | 1.70 |
| 2025/03/18 | 2,700 | 2,755 | 2,685 | 2,750 | 117,200 | 2.04 |
| 2025/03/19 | 2,775 | 2,795 | 2,725 | 2,765 | 115,200 | 0.55 |
| 2025/03/21 | 2,815 | 2,835 | 2,725 | 2,725 | 530,200 | -1.45 |
| 2025/03/24 | 2,775 | 2,775 | 2,670 | 2,705 | 57,600 | -0.73 |
| 2025/03/25 | 2,755 | 2,770 | 2,700 | 2,740 | 89,200 | 1.29 |
| 2025/03/26 | 2,765 | 2,765 | 2,725 | 2,750 | 18,000 | 0.36 |
| 2025/03/27 | 2,745 | 2,775 | 2,725 | 2,765 | 45,800 | 0.55 |
| 2025/03/28 | 2,751 | 2,810 | 2,751 | 2,773 | 63,100 | 0.29 |
| 2025/03/31 | 2,751 | 2,751 | 2,640 | 2,667 | 49,100 | -3.82 |
| 2025/04/01 | 2,671 | 2,739 | 2,620 | 2,650 | 54,600 | -0.64 |
| 2025/04/02 | 2,621 | 2,649 | 2,581 | 2,630 | 32,200 | -0.75 |
| 2025/04/03 | 2,606 | 2,649 | 2,590 | 2,605 | 60,300 | -0.95 |
| 2025/04/04 | 2,555 | 2,589 | 2,492 | 2,540 | 90,400 | -2.50 |
| 2025/04/07 | 2,351 | 2,434 | 2,316 | 2,352 | 62,000 | -7.40 |
| 2025/04/08 | 2,400 | 2,503 | 2,400 | 2,496 | 35,900 | 6.12 |
| 2025/04/09 | 2,487 | 2,530 | 2,458 | 2,509 | 42,400 | 0.52 |
| 2025/04/10 | 2,600 | 2,660 | 2,550 | 2,633 | 39,700 | 4.94 |
| 2025/04/11 | 2,628 | 2,628 | 2,573 | 2,616 | 27,500 | -0.65 |
| 2025/04/14 | 2,666 | 2,700 | 2,623 | 2,659 | 44,100 | 1.64 |
| 2025/04/15 | 2,660 | 2,700 | 2,642 | 2,670 | 27,200 | 0.41 |
| 2025/04/16 | 2,694 | 2,723 | 2,657 | 2,684 | 40,900 | 0.52 |
| 2025/04/17 | 2,650 | 2,700 | 2,631 | 2,700 | 43,400 | 0.60 |
| 2025/04/18 | 2,720 | 2,795 | 2,720 | 2,795 | 48,800 | 3.52 |
| 2025/04/21 | 2,794 | 2,800 | 2,754 | 2,776 | 36,200 | -0.68 |
| 2025/04/22 | 2,752 | 2,849 | 2,745 | 2,831 | 57,600 | 1.98 |
| 2025/04/23 | 2,850 | 2,900 | 2,822 | 2,869 | 36,200 | 1.34 |
| 2025/04/24 | 2,850 | 2,890 | 2,803 | 2,828 | 55,600 | -1.43 |
| 2025/04/25 | 2,838 | 2,843 | 2,781 | 2,787 | 37,200 | -1.45 |
| 2025/04/28 | 2,766 | 2,829 | 2,766 | 2,826 | 18,600 | 1.40 |
| 2025/04/30 | 2,813 | 2,847 | 2,806 | 2,830 | 22,100 | 0.14 |
| 2025/05/01 | 2,811 | 2,835 | 2,764 | 2,810 | 35,900 | -0.71 |
| 2025/05/02 | 2,810 | 2,860 | 2,776 | 2,850 | 27,100 | 1.42 |
| 2025/05/07 | 2,850 | 2,895 | 2,836 | 2,870 | 37,800 | 0.70 |
| 2025/05/08 | 2,870 | 2,870 | 2,823 | 2,853 | 29,000 | -0.59 |
| 2025/05/09 | 2,860 | 2,919 | 2,854 | 2,913 | 41,700 | 2.10 |
| 2025/05/12 | 2,935 | 2,949 | 2,900 | 2,919 | 22,900 | 0.21 |
| 2025/05/13 | 2,931 | 2,956 | 2,760 | 2,840 | 124,300 | -2.71 |
| 2025/05/14 | 2,850 | 2,879 | 2,761 | 2,779 | 73,400 | -2.15 |
| 2025/05/15 | 2,780 | 2,840 | 2,780 | 2,816 | 52,500 | 1.33 |
| 2025/05/16 | 2,816 | 2,816 | 2,754 | 2,806 | 43,800 | -0.36 |
| 2025/05/19 | 2,756 | 2,807 | 2,722 | 2,793 | 46,200 | -0.46 |
| 2025/05/20 | 2,793 | 2,819 | 2,761 | 2,810 | 45,600 | 0.61 |
| 2025/05/21 | 2,819 | 2,828 | 2,795 | 2,812 | 14,200 | 0.07 |
| 2025/05/22 | 2,812 | 2,900 | 2,812 | 2,890 | 41,200 | 2.77 |
| 2025/05/23 | 2,890 | 2,940 | 2,881 | 2,923 | 41,600 | 1.14 |
| 2025/05/26 | 2,907 | 2,923 | 2,863 | 2,875 | 29,200 | -1.64 |
| 2025/05/27 | 2,875 | 2,890 | 2,846 | 2,872 | 18,600 | -0.10 |
| 2025/05/28 | 2,868 | 2,906 | 2,868 | 2,885 | 16,700 | 0.45 |
| 2025/05/29 | 2,900 | 2,920 | 2,872 | 2,900 | 24,400 | 0.52 |
| 2025/05/30 | 2,888 | 2,980 | 2,888 | 2,966 | 32,800 | 2.28 |
| 2025/06/02 | 3,015 | 3,040 | 2,941 | 2,943 | 29,400 | -0.78 |
| 2025/06/03 | 2,939 | 2,970 | 2,939 | 2,952 | 14,800 | 0.31 |
| 2025/06/04 | 2,950 | 3,010 | 2,940 | 2,992 | 44,600 | 1.36 |
| 2025/06/05 | 2,972 | 3,035 | 2,971 | 3,000 | 21,200 | 0.27 |
| 2025/06/06 | 3,000 | 3,060 | 3,000 | 3,045 | 24,300 | 1.50 |
| 2025/06/09 | 3,090 | 3,125 | 3,070 | 3,100 | 35,100 | 1.81 |
| 2025/06/10 | 3,080 | 3,115 | 3,060 | 3,065 | 22,600 | -1.13 |
| 2025/06/11 | 3,070 | 3,080 | 3,030 | 3,045 | 35,400 | -0.65 |
| 2025/06/12 | 3,045 | 3,165 | 3,030 | 3,120 | 54,300 | 2.46 |
| 2025/06/13 | 3,150 | 3,160 | 3,090 | 3,115 | 18,900 | -0.16 |
| 2025/06/16 | 3,130 | 3,135 | 3,090 | 3,095 | 14,100 | -0.64 |
| 2025/06/17 | 3,100 | 3,140 | 3,085 | 3,125 | 26,200 | 0.97 |
| 2025/06/18 | 3,100 | 3,125 | 3,090 | 3,120 | 18,200 | -0.16 |
| 2025/06/19 | 3,125 | 3,125 | 3,085 | 3,100 | 12,200 | -0.64 |
| 2025/06/20 | 3,080 | 3,190 | 3,045 | 3,190 | 79,900 | 2.90 |
| 2025/06/23 | 3,150 | 3,185 | 3,125 | 3,170 | 36,600 | -0.63 |
| 2025/06/24 | 3,170 | 3,195 | 3,130 | 3,160 | 25,400 | -0.32 |
| 2025/06/25 | 3,160 | 3,160 | 3,110 | 3,110 | 15,300 | -1.58 |
| 2025/06/26 | 3,090 | 3,145 | 3,065 | 3,115 | 21,200 | 0.16 |
| 2025/06/27 | 3,090 | 3,110 | 3,065 | 3,080 | 15,100 | -1.12 |
| 2025/06/30 | 3,080 | 3,100 | 3,050 | 3,070 | 18,800 | -0.32 |
| 2025/07/01 | 3,045 | 3,080 | 3,040 | 3,045 | 16,500 | -0.81 |
| 2025/07/02 | 3,010 | 3,080 | 3,000 | 3,070 | 24,200 | 0.82 |
| 2025/07/03 | 3,060 | 3,065 | 3,030 | 3,035 | 16,200 | -1.14 |
| 2025/07/04 | 3,020 | 3,075 | 2,995 | 3,040 | 32,600 | 0.16 |
| 2025/07/07 | 3,040 | 3,080 | 3,025 | 3,080 | 18,200 | 1.32 |
| 2025/07/08 | 3,050 | 3,070 | 3,025 | 3,035 | 19,800 | -1.46 |
| 2025/07/09 | 3,000 | 3,100 | 2,986 | 3,070 | 43,400 | 1.15 |
| 2025/07/10 | 3,100 | 3,165 | 3,085 | 3,135 | 24,700 | 2.12 |
| 2025/07/11 | 3,140 | 3,205 | 3,140 | 3,160 | 46,200 | 0.80 |
| 2025/07/14 | 3,165 | 3,205 | 3,140 | 3,150 | 27,200 | -0.32 |
| 2025/07/15 | 3,150 | 3,170 | 3,125 | 3,130 | 16,600 | -0.63 |
| 2025/07/16 | 3,110 | 3,155 | 3,070 | 3,155 | 28,800 | 0.80 |
| 2025/07/17 | 3,155 | 3,155 | 3,110 | 3,125 | 10,600 | -0.95 |
| 2025/07/18 | 3,155 | 3,175 | 3,100 | 3,150 | 27,500 | 0.80 |
| 2025/07/22 | 3,150 | 3,165 | 3,130 | 3,130 | 14,200 | -0.63 |
| 2025/07/23 | 3,130 | 3,200 | 3,120 | 3,180 | 31,400 | 1.60 |
| 2025/07/24 | 3,180 | 3,240 | 3,170 | 3,200 | 38,900 | 0.63 |
| 2025/07/25 | 3,200 | 3,210 | 3,160 | 3,175 | 21,100 | -0.78 |
| 2025/07/28 | 3,155 | 3,190 | 3,140 | 3,170 | 29,300 | -0.16 |
| 2025/07/29 | 3,170 | 3,180 | 3,110 | 3,115 | 36,900 | -1.74 |
| 2025/07/30 | 3,120 | 3,190 | 3,120 | 3,185 | 24,500 | 2.25 |
| 2025/07/31 | 3,195 | 3,200 | 2,981 | 3,015 | 158,700 | -5.34 |
| 2025/08/01 | 3,025 | 3,070 | 3,000 | 3,055 | 87,500 | 1.33 |
| 2025/08/04 | 3,020 | 3,095 | 3,015 | 3,060 | 82,900 | 0.16 |
| 2025/08/05 | 3,075 | 3,285 | 3,060 | 3,230 | 79,300 | 5.56 |
| 2025/08/06 | 3,195 | 3,245 | 3,100 | 3,200 | 75,600 | -0.93 |
| 2025/08/07 | 3,190 | 3,215 | 3,165 | 3,165 | 11,500 | -1.09 |
| 2025/08/08 | 3,165 | 3,170 | 3,150 | 3,160 | 14,900 | -0.16 |
| 2025/08/12 | 3,140 | 3,175 | 3,140 | 3,150 | 13,700 | -0.32 |
| 2025/08/13 | 3,170 | 3,170 | 3,125 | 3,145 | 22,800 | -0.16 |
| 2025/08/14 | 3,120 | 3,150 | 3,100 | 3,120 | 25,900 | -0.79 |
| 2025/08/15 | 3,105 | 3,120 | 3,065 | 3,085 | 29,900 | -1.12 |
| 2025/08/18 | 3,105 | 3,105 | 3,075 | 3,080 | 22,500 | -0.16 |
| 2025/08/19 | 3,070 | 3,135 | 3,060 | 3,135 | 29,100 | 1.79 |
| 2025/08/20 | 3,145 | 3,215 | 3,120 | 3,180 | 53,400 | 1.44 |
| 2025/08/21 | 3,180 | 3,190 | 3,165 | 3,165 | 10,900 | -0.47 |
| 2025/08/22 | 3,165 | 3,175 | 3,150 | 3,165 | 9,200 | 0.00 |
| 2025/08/25 | 3,180 | 3,215 | 3,165 | 3,195 | 29,400 | 0.95 |
| 2025/08/26 | 3,180 | 3,235 | 3,165 | 3,235 | 23,600 | 1.25 |
| 2025/08/27 | 3,270 | 3,325 | 3,265 | 3,265 | 55,400 | 0.93 |
| 2025/08/28 | 3,255 | 3,410 | 3,220 | 3,370 | 68,000 | 3.22 |
| 2025/08/29 | 3,370 | 3,445 | 3,350 | 3,410 | 39,600 | 1.19 |
| 2025/09/01 | 3,420 | 3,455 | 3,390 | 3,400 | 19,500 | -0.29 |
| 2025/09/02 | 3,385 | 3,450 | 3,355 | 3,420 | 19,500 | 0.59 |
| 2025/09/03 | 3,420 | 3,430 | 3,360 | 3,415 | 19,300 | -0.15 |
| 2025/09/04 | 3,415 | 3,455 | 3,385 | 3,440 | 22,600 | 0.73 |
| 2025/09/05 | 3,425 | 3,455 | 3,395 | 3,395 | 18,400 | -1.31 |
| 2025/09/08 | 3,430 | 3,430 | 3,385 | 3,430 | 12,700 | 1.03 |
| 2025/09/09 | 3,410 | 3,530 | 3,395 | 3,495 | 39,300 | 1.90 |
| 2025/09/10 | 3,435 | 3,490 | 3,435 | 3,470 | 15,800 | -0.72 |
| 2025/09/11 | 3,475 | 3,475 | 3,435 | 3,475 | 22,400 | 0.14 |
| 2025/09/12 | 3,495 | 3,495 | 3,455 | 3,475 | 13,500 | 0.00 |
| 2025/09/16 | 3,480 | 3,480 | 3,445 | 3,455 | 14,500 | -0.58 |
| 2025/09/17 | 3,455 | 3,455 | 3,415 | 3,435 | 25,700 | -0.58 |
| 2025/09/18 | 3,455 | 3,455 | 3,395 | 3,415 | 21,500 | -0.58 |
| 2025/09/19 | 3,400 | 3,415 | 3,355 | 3,370 | 28,500 | -1.32 |
| 2025/09/22 | 3,380 | 3,415 | 3,380 | 3,405 | 26,000 | 1.04 |
| 2025/09/24 | 3,410 | 3,480 | 3,380 | 3,455 | 25,500 | 1.47 |
| 2025/09/25 | 3,445 | 3,470 | 3,440 | 3,465 | 15,000 | 0.29 |
| 2025/09/26 | 3,465 | 3,480 | 3,440 | 3,480 | 27,700 | 0.43 |
| 2025/09/29 | 3,420 | 3,485 | 3,395 | 3,445 | 32,100 | -1.01 |
| 2025/09/30 | 3,445 | 3,445 | 3,390 | 3,400 | 8,700 | -1.31 |
| 2025/10/01 | 3,390 | 3,395 | 3,285 | 3,290 | 26,100 | -3.24 |
| 2025/10/02 | 3,280 | 3,340 | 3,260 | 3,280 | 21,500 | -0.30 |
| 2025/10/03 | 3,280 | 3,315 | 3,280 | 3,305 | 13,700 | 0.76 |
| 2025/10/06 | 3,340 | 3,350 | 3,305 | 3,340 | 14,100 | 1.06 |
| 2025/10/07 | 3,340 | 3,400 | 3,310 | 3,400 | 21,600 | 1.80 |
| 2025/10/08 | 3,355 | 3,395 | 3,355 | 3,365 | 12,000 | -1.03 |
| 2025/10/09 | 3,365 | 3,365 | 3,290 | 3,305 | 13,200 | -1.78 |
| 2025/10/10 | 3,285 | 3,285 | 3,225 | 3,250 | 19,000 | -1.66 |
| 2025/10/14 | 3,225 | 3,255 | 3,185 | 3,225 | 14,300 | -0.77 |
| 2025/10/15 | 3,265 | 3,265 | 3,205 | 3,205 | 13,800 | -0.62 |
| 2025/10/16 | 3,225 | 3,270 | 3,225 | 3,255 | 15,600 | 1.56 |
| 2025/10/17 | 3,225 | 3,275 | 3,225 | 3,260 | 11,300 | 0.15 |
| 2025/10/20 | 3,270 | 3,295 | 3,215 | 3,260 | 28,800 | 0.00 |
| 2025/10/21 | 3,250 | 3,350 | 3,250 | 3,315 | 33,700 | 1.69 |
| 2025/10/22 | 3,335 | 3,345 | 3,275 | 3,295 | 24,900 | -0.60 |
| 2025/10/23 | 3,280 | 3,295 | 3,225 | 3,255 | 37,500 | -1.21 |
| 2025/10/24 | 3,270 | 3,280 | 3,240 | 3,260 | 14,800 | 0.15 |
| 2025/10/27 | 3,260 | 3,310 | 3,245 | 3,295 | 13,100 | 1.07 |
| 2025/10/28 | 3,310 | 3,310 | 3,225 | 3,225 | 21,200 | -2.12 |
| 2025/10/29 | 3,225 | 3,235 | 3,165 | 3,170 | 17,000 | -1.71 |
| 2025/10/30 | 3,160 | 3,240 | 3,155 | 3,200 | 28,400 | 0.95 |
| 2025/10/31 | 3,215 | 3,350 | 3,200 | 3,335 | 58,300 | 4.22 |
| 2025/11/04 | 3,345 | 3,430 | 3,335 | 3,335 | 40,600 | 0.00 |
| 2025/11/05 | 3,370 | 3,370 | 3,245 | 3,265 | 27,700 | -2.10 |
| 2025/11/06 | 3,280 | 3,320 | 3,270 | 3,315 | 11,200 | 1.53 |
| 2025/11/07 | 3,315 | 3,360 | 3,310 | 3,345 | 12,200 | 0.90 |
| 2025/11/10 | 3,350 | 3,375 | 3,330 | 3,350 | 8,200 | 0.15 |
| 2025/11/11 | 3,330 | 3,360 | 3,305 | 3,360 | 8,200 | 0.30 |
| 2025/11/12 | 3,360 | 3,450 | 3,360 | 3,450 | 24,100 | 2.68 |
| 2025/11/13 | 3,445 | 3,530 | 3,420 | 3,505 | 46,200 | 1.59 |
| 2025/11/14 | 3,505 | 3,505 | 3,405 | 3,415 | 28,700 | -2.57 |
| 2025/11/17 | 3,420 | 3,440 | 3,380 | 3,425 | 16,900 | 0.29 |
| 2025/11/18 | 3,425 | 3,445 | 3,365 | 3,365 | 9,400 | -1.75 |
| 2025/11/19 | 3,370 | 3,425 | 3,360 | 3,405 | 18,000 | 1.19 |
| 2025/11/20 | 3,435 | 3,495 | 3,415 | 3,480 | 26,500 | 2.20 |
| 2025/11/21 | 3,460 | 3,500 | 3,445 | 3,500 | 11,700 | 0.57 |
| 2025/11/25 | 3,510 | 3,515 | 3,470 | 3,490 | 20,900 | -0.29 |
| 2025/11/26 | 3,520 | 3,530 | 3,490 | 3,510 | 16,000 | 0.57 |
| 2025/11/27 | 3,510 | 3,590 | 3,510 | 3,590 | 18,900 | 2.28 |
| 2025/11/28 | 3,590 | 3,600 | 3,560 | 3,575 | 12,600 | -0.42 |
| 2025/12/01 | 3,565 | 3,580 | 3,535 | 3,545 | 16,400 | -0.84 |
| 2025/12/02 | 3,550 | 3,550 | 3,500 | 3,510 | 15,200 | -0.99 |
| 2025/12/03 | 3,530 | 3,575 | 3,485 | 3,545 | 23,100 | 1.00 |
| 2025/12/04 | 3,550 | 3,560 | 3,500 | 3,500 | 13,500 | -1.27 |
| 2025/12/05 | 3,500 | 3,540 | 3,500 | 3,520 | 17,100 | 0.57 |
| 2025/12/08 | 3,520 | 3,580 | 3,520 | 3,575 | 21,400 | 1.56 |
| 2025/12/09 | 3,575 | 3,625 | 3,545 | 3,610 | 31,000 | 0.98 |
| 2025/12/10 | 3,645 | 3,665 | 3,580 | 3,600 | 14,800 | -0.28 |
| 2025/12/11 | 3,615 | 3,765 | 3,600 | 3,705 | 52,400 | 2.92 |
| 2025/12/12 | 3,735 | 3,735 | 3,655 | 3,700 | 27,600 | -0.13 |
| 2025/12/15 | 3,705 | 3,740 | 3,680 | 3,720 | 25,000 | 0.54 |
| 2025/12/16 | 3,725 | 3,950 | 3,705 | 3,890 | 68,500 | 4.57 |
| 2025/12/17 | 3,820 | 3,885 | 3,800 | 3,845 | 32,900 | -1.16 |
| 2025/12/18 | 3,815 | 3,900 | 3,815 | 3,850 | 17,500 | 0.13 |
| 2025/12/19 | 3,890 | 3,975 | 3,860 | 3,940 | 66,700 | 2.34 |
| 2025/12/22 | 3,970 | 3,975 | 3,900 | 3,900 | 20,400 | -1.02 |
| 2025/12/23 | 3,940 | 3,960 | 3,905 | 3,920 | 14,500 | 0.51 |
| 2025/12/24 | 3,940 | 3,965 | 3,885 | 3,885 | 16,600 | -0.89 |
| 2025/12/25 | 3,890 | 3,940 | 3,870 | 3,940 | 18,400 | 1.42 |
| 2025/12/26 | 3,920 | 3,940 | 3,890 | 3,930 | 18,400 | -0.25 |
| 2025/12/29 | 3,960 | 3,965 | 3,905 | 3,965 | 20,700 | 0.89 |
| 2025/12/30 | 3,965 | 4,035 | 3,965 | 4,030 | 26,400 | 1.64 |
| 2026/01/05 | 4,040 | 4,040 | 3,945 | 3,980 | 23,000 | -1.24 |
| 2026/01/06 | 3,970 | 4,020 | 3,950 | 4,010 | 21,000 | 0.75 |
| 2026/01/07 | 3,955 | 4,000 | 3,955 | 3,985 | 10,900 | -0.62 |
| 2026/01/08 | 3,970 | 4,000 | 3,945 | 3,995 | 12,200 | 0.25 |
| 2026/01/09 | 4,005 | 4,005 | 3,940 | 3,940 | 16,400 | -1.38 |
| 2026/01/13 | 3,960 | 4,035 | 3,960 | 4,035 | 26,800 | 2.41 |
| 2026/01/14 | 4,020 | 4,040 | 3,985 | 4,000 | 17,800 | -0.87 |
| 2026/01/15 | 4,000 | 4,045 | 4,000 | 4,035 | 22,700 | 0.88 |
| 2026/01/16 | 4,050 | 4,070 | 4,030 | 4,050 | 19,900 | 0.37 |
| 2026/01/19 | 4,050 | 4,485 | 4,050 | 4,460 | 124,700 | 10.12 |
| 2026/01/20 | 4,465 | 4,480 | 4,305 | 4,345 | 48,300 | -2.58 |
株式分割・株式併合
| 日付 | 内容 |
|---|---|
| 2018/11/28 | 1株 → 2株 |
| 2025/03/28 | 1株 → 2株 |