サトウ食品 2923
7,670円
(時刻：15:30)
▲ +40円 (+0.52%)
価格情報
| 始値 | 7,640円 |
| 高値 | 7,670円 |
| 安値 | 7,560円 |
| 終値 | 7,670円 |
| 出来高 | 4,400株 |
| 売買代金 | 33,581,000円 |
| 売り気配 (15:30) | 7,670円 |
| 買い気配 (15:30) | 7,620円 |
| 年初来高値 (2025/09/11) | 9,680円 |
| 年初来安値 (2025/03/11) | 6,500円 |
基本情報
| 銘柄名 | サトウ食品 |
| 英文銘柄名 | SATO FOODS CO., LTD. |
| 時価総額 | 38,726,065,000.0円 |
| 発行済株式総数 | 5,075,500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 | 2025/04 |
| EPS | 386.52円 |
| BPS | 4,456.28円 |
| PER | 19.74倍 |
| PBR | 1.71倍 |
| ROE | 9.1% |
| 年間配当金 | 70.00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64期(自 2023年５月１日 至 2024年４月30日)
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 37,949,361,000 円 | 39,813,183,000 円 | 33,797,570,000 円 | 34,507,906,000 円 | 36,999,935,000 円 |
| 経常利益又は経常損失（△） | 1,049,198,000 円 | 2,058,610,000 円 | 2,696,193,000 円 | 2,447,333,000 円 | 2,731,429,000 円 |
| 当期純利益又は当期純損失（△） | 650,221,000 円 | 1,399,920,000 円 | 1,763,934,000 円 | 1,718,290,000 円 | 2,112,513,000 円 |
| 資本金 | 543,775,000 円 | 543,775,000 円 | 543,775,000 円 | 543,775,000 円 | 543,775,000 円 |
| 純資産額 | 13,435,899,000 円 | 14,748,534,000 円 | 16,154,158,000 円 | 17,764,261,000 円 | 19,906,755,000 円 |
| 総資産額 | 30,946,519,000 円 | 30,605,317,000 円 | 34,628,208,000 円 | 37,294,634,000 円 | 40,961 百万円 |
| 従業員数 | 483 人 | 485 人 | 467 人 | 481 人 | 508 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) |
|---|---|---|---|---|---|---|---|---|
| 2025/04 | 連結 | 386.52 | 4,456.28 | 9.1 | 19.74 | 1.71 | - | - |
| 2025/04 | 単体 | 358.51 | 4,257.35 | - | 21.28 | 1.79 | 0.91 | 70.00 |
| 2025/10 | 中連 | 379.64 | - | - | - | - | - | - |
| 2025/10 | 中間 | - | - | - | - | - | - | 0.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/01/09 | 0 | 0 | 16,400 | 100 |
| 2025/12/26 | 0 | 0 | 16,300 | -800 |
| 2025/12/19 | 0 | 0 | 17,100 | 1,600 |
| 2025/12/12 | 0 | 0 | 15,500 | -6,500 |
| 2025/12/05 | 0 | 0 | 22,000 | 1,500 |
| 2025/11/28 | 0 | 0 | 20,500 | -500 |
| 2025/11/21 | 0 | 0 | 21,000 | 3,600 |
| 2025/11/14 | 0 | -100 | 17,400 | 7,000 |
| 2025/11/07 | 100 | 100 | 10,400 | -3,000 |
| 2025/10/31 | 0 | 0 | 13,400 | -600 |
| 2025/10/24 | 0 | 0 | 14,000 | -200 |
| 2025/10/17 | 0 | 0 | 14,200 | -400 |
| 2025/10/10 | 0 | 0 | 14,600 | -1,200 |
| 2025/10/03 | 0 | 0 | 15,800 | -800 |
| 2025/09/26 | 0 | 0 | 16,600 | 700 |
| 2025/09/19 | 0 | -300 | 15,900 | -4,300 |
| 2025/09/12 | 300 | 300 | 20,200 | 10,800 |
| 2025/09/05 | 0 | 0 | 9,400 | 500 |
| 2025/08/29 | 0 | 0 | 8,900 | -400 |
| 2025/08/22 | 0 | 0 | 9,300 | 100 |
| 2025/08/15 | 0 | 0 | 9,200 | 400 |
| 2025/08/08 | 0 | 0 | 8,800 | 0 |
| 2025/08/01 | 0 | 0 | 8,800 | -200 |
| 2025/07/25 | 0 | 0 | 9,000 | 700 |
| 2025/07/18 | 0 | 0 | 8,300 | 100 |
| 2025/07/11 | 0 | 0 | 8,200 | 600 |
| 2025/07/04 | 0 | 0 | 7,600 | -300 |
| 2025/06/27 | 0 | 0 | 7,900 | 2,000 |
| 2025/06/20 | 0 | 0 | 5,900 | 300 |
| 2025/06/13 | 0 | 0 | 5,600 | 1,000 |
| 2025/06/06 | 0 | 0 | 4,600 | 600 |
| 2025/05/30 | 0 | 0 | 4,000 | -200 |
| 2025/05/23 | 0 | 0 | 4,200 | 200 |
| 2025/05/16 | 0 | 0 | 4,000 | -300 |
| 2025/05/09 | 0 | 0 | 4,300 | 400 |
| 2025/05/02 | 0 | 0 | 3,900 | 1,000 |
| 2025/04/25 | 0 | 0 | 2,900 | 200 |
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 | 500 | 0 | 500 | 0 | 0 | |||
| 2026/01/19 | 東証 | 500 | 0 | 500 | 0 | 0 | - | - | - |
| 2026/01/16 | 東証 | 400 | 0 | 400 | 0 | 0 | - | - | - |
| 2026/01/15 | 東証 | 400 | 0 | 400 | 0 | 0 | - | - | - |
| 2026/01/14 | 東証 | 400 | 0 | 400 | 0 | 0 | - | - | - |
| 2026/01/13 | 東証 | 900 | 0 | 900 | 0 | 0 | - | - | - |
| 2026/01/09 | 東証 | 1,400 | 0 | 1,400 | 0 | 0 | - | - | - |
| 2026/01/08 | 東証 | 1,000 | 0 | 1,000 | 0 | 0 | - | - | - |
| 2026/01/07 | 東証 | 1,100 | 0 | 1,100 | 0 | 0 | - | - | - |
| 2026/01/06 | 東証 | 1,100 | 0 | 1,100 | 0 | 0 | - | - | - |
| 2026/01/05 | 東証 | 900 | 0 | 900 | 0 | 0 | - | - | - |
| 2025/12/30 | 東証 | 900 | 0 | 900 | 0 | 0 | - | - | - |
| 2025/12/29 | 東証 | 900 | 0 | 900 | 0 | 0 | - | - | - |
| 2025/12/26 | 東証 | 900 | 0 | 900 | 0 | 0 | - | - | - |
| 2025/12/25 | 東証 | 900 | 0 | 900 | 0 | 0 | - | - | - |
| 2025/12/24 | 東証 | 700 | 0 | 700 | 0 | 0 | - | - | - |
| 2025/12/23 | 東証 | 700 | 0 | 700 | 0 | 0 | - | - | - |
| 2025/12/22 | 東証 | 800 | 0 | 800 | 0 | 0 | - | - | - |
| 2025/12/19 | 東証 | 2,200 | 0 | 2,200 | 0 | 0 | - | - | - |
| 2025/12/18 | 東証 | 2,200 | 0 | 2,200 | 0 | 0 | - | - | - |
| 2025/12/17 | 東証 | 800 | 0 | 800 | 0 | 0 | - | - | - |
| 2025/12/16 | 東証 | 800 | 0 | 800 | 0 | 0 | - | - | - |
| 2025/12/15 | 東証 | 700 | 0 | 700 | 0 | 0 | - | - | - |
| 2025/12/12 | 東証 | 900 | 0 | 900 | 0 | 0 | - | - | - |
| 2025/12/11 | 東証 | 1,500 | 0 | 1,500 | 0 | 0 | - | - | - |
| 2025/12/10 | 東証 | 1,100 | 0 | 1,100 | 0 | 0 | - | - | - |
| 2025/12/09 | 東証 | 700 | 0 | 700 | 0 | 0 | - | - | - |
| 2025/12/08 | 東証 | 2,000 | 0 | 2,000 | 0 | 0 | - | - | - |
| 2025/12/05 | 東証 | 1,600 | 0 | 1,600 | 0 | 0 | - | - | - |
| 2025/12/04 | 東証 | 1,600 | 0 | 1,600 | 0 | 0 | - | - | - |
詳細チャートへ
適時開示情報
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年12月12日 10時45分 | 確認書 |
| 2025年12月12日 10時44分 | 半期報告書－第66期(2025/05/01－2026/04/30) |
| 2025年07月31日 10時18分 | 臨時報告書 |
| 2025年07月29日 11時56分 | 内部統制報告書－第65期(2024/05/01－2025/04/30) |
| 2025年07月29日 11時55分 | 確認書 |
| 2025年07月29日 11時53分 | 有価証券報告書－第65期(2024/05/01－2025/04/30) |
| 2024年12月12日 10時26分 | 確認書 |
| 2024年12月12日 10時25分 | 半期報告書－第65期(2024/05/01－2025/04/30) |
| 2024年12月12日 10時25分 | 半期報告書－第65期(2024/05/01－2024/10/31) |
| 2024年07月24日 13時41分 | 臨時報告書 |
| 2024年07月23日 12時09分 | 内部統制報告書－第64期(2023/05/01－2024/04/30) |
| 2024年07月23日 12時07分 | 確認書 |
| 2024年07月23日 12時05分 | 有価証券報告書－第64期(2023/05/01－2024/04/30) |
| 2024年03月15日 09時52分 | 確認書 |
| 2024年03月15日 09時51分 | 四半期報告書－第64期第3四半期(2023/11/01－2024/01/31) |
企業概要
| 会社名 | サトウ食品株式会社 |
| 会社名（英文） | SATO FOODS CO., LTD. |
| 会社名（カナ） | サトウショクヒンカブシキガイシャ |
| 本店所在地 | 新潟市東区宝町１３番５号 |
| 業種 | 食料品 |
| 連結有無 | 有 |
| 決算日 | 4月30日 |
| 証券コード | 29230 |
| EDINETコード | E00510 |
| ISINコード | JP3322110002 |
| 法人番号 | 8110001002068 |
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 | 7,200 | 7,200 | 7,140 | 7,200 | 1,400 | - |
| 2024/07/29 | 7,230 | 7,340 | 7,200 | 7,340 | 2,200 | 1.94 |
| 2024/07/30 | 7,360 | 7,470 | 7,360 | 7,430 | 1,300 | 1.23 |
| 2024/07/31 | 7,430 | 7,430 | 7,380 | 7,400 | 900 | -0.40 |
| 2024/08/01 | 7,420 | 7,420 | 7,310 | 7,310 | 900 | -1.22 |
| 2024/08/02 | 7,130 | 7,200 | 6,610 | 6,610 | 5,200 | -9.58 |
| 2024/08/05 | 6,210 | 6,450 | 6,140 | 6,140 | 3,800 | -7.11 |
| 2024/08/06 | 6,400 | 6,600 | 6,160 | 6,530 | 4,000 | 6.35 |
| 2024/08/07 | 6,630 | 6,880 | 6,630 | 6,800 | 1,800 | 4.13 |
| 2024/08/08 | 6,800 | 7,000 | 6,800 | 7,000 | 1,500 | 2.94 |
| 2024/08/09 | 7,150 | 7,270 | 7,150 | 7,170 | 2,000 | 2.43 |
| 2024/08/13 | 7,170 | 7,280 | 7,170 | 7,210 | 1,200 | 0.56 |
| 2024/08/14 | 7,220 | 7,280 | 7,200 | 7,280 | 1,100 | 0.97 |
| 2024/08/15 | 7,280 | 7,400 | 7,280 | 7,400 | 2,200 | 1.65 |
| 2024/08/16 | 7,420 | 7,420 | 7,340 | 7,340 | 3,000 | -0.81 |
| 2024/08/19 | 7,390 | 7,390 | 7,200 | 7,330 | 1,200 | -0.14 |
| 2024/08/20 | 7,330 | 7,850 | 7,330 | 7,700 | 5,800 | 5.05 |
| 2024/08/21 | 8,000 | 8,290 | 7,580 | 7,920 | 15,800 | 2.86 |
| 2024/08/22 | 8,100 | 8,100 | 7,610 | 7,630 | 6,100 | -3.66 |
| 2024/08/23 | 7,660 | 8,000 | 7,660 | 8,000 | 3,500 | 4.85 |
| 2024/08/26 | 8,200 | 8,200 | 8,000 | 8,010 | 3,800 | 0.13 |
| 2024/08/27 | 8,010 | 8,010 | 7,600 | 7,630 | 4,800 | -4.74 |
| 2024/08/28 | 7,860 | 7,860 | 7,570 | 7,580 | 3,600 | -0.66 |
| 2024/08/29 | 7,580 | 7,580 | 7,350 | 7,500 | 3,400 | -1.06 |
| 2024/08/30 | 7,580 | 7,690 | 7,400 | 7,690 | 2,000 | 2.53 |
| 2024/09/02 | 7,840 | 7,840 | 7,690 | 7,760 | 4,600 | 0.91 |
| 2024/09/03 | 8,200 | 8,200 | 7,860 | 7,990 | 16,700 | 2.96 |
| 2024/09/04 | 7,870 | 8,050 | 7,860 | 8,050 | 6,300 | 0.75 |
| 2024/09/05 | 8,100 | 8,140 | 7,950 | 8,140 | 6,700 | 1.12 |
| 2024/09/06 | 8,090 | 8,090 | 7,890 | 8,010 | 6,200 | -1.60 |
| 2024/09/09 | 7,930 | 8,900 | 7,900 | 8,560 | 24,100 | 6.87 |
| 2024/09/10 | 8,700 | 8,790 | 8,300 | 8,540 | 13,000 | -0.23 |
| 2024/09/11 | 8,000 | 8,040 | 7,610 | 7,610 | 27,900 | -10.89 |
| 2024/09/12 | 7,650 | 7,700 | 7,600 | 7,690 | 2,600 | 1.05 |
| 2024/09/13 | 7,710 | 7,770 | 7,610 | 7,700 | 2,000 | 0.13 |
| 2024/09/17 | 7,850 | 7,850 | 7,720 | 7,720 | 1,900 | 0.26 |
| 2024/09/18 | 7,740 | 7,850 | 7,730 | 7,730 | 1,600 | 0.13 |
| 2024/09/19 | 7,750 | 7,830 | 7,750 | 7,800 | 900 | 0.91 |
| 2024/09/20 | 7,930 | 7,930 | 7,860 | 7,890 | 1,200 | 1.15 |
| 2024/09/24 | 7,910 | 7,960 | 7,850 | 7,890 | 2,000 | 0.00 |
| 2024/09/25 | 7,890 | 7,920 | 7,840 | 7,900 | 1,800 | 0.13 |
| 2024/09/26 | 7,830 | 7,970 | 7,800 | 7,970 | 2,100 | 0.89 |
| 2024/09/27 | 7,830 | 8,240 | 7,830 | 8,240 | 6,100 | 3.39 |
| 2024/09/30 | 7,980 | 8,280 | 7,980 | 8,190 | 6,300 | -0.61 |
| 2024/10/01 | 8,190 | 8,360 | 8,190 | 8,250 | 1,900 | 0.73 |
| 2024/10/02 | 8,260 | 8,300 | 8,070 | 8,070 | 2,400 | -2.18 |
| 2024/10/03 | 8,220 | 8,260 | 8,100 | 8,140 | 800 | 0.87 |
| 2024/10/04 | 8,140 | 8,190 | 7,990 | 8,190 | 3,600 | 0.61 |
| 2024/10/07 | 8,220 | 8,220 | 8,090 | 8,160 | 1,900 | -0.37 |
| 2024/10/08 | 8,140 | 8,180 | 8,090 | 8,180 | 1,700 | 0.25 |
| 2024/10/09 | 8,180 | 8,180 | 8,100 | 8,100 | 1,100 | -0.98 |
| 2024/10/10 | 8,110 | 8,130 | 8,090 | 8,090 | 500 | -0.12 |
| 2024/10/11 | 8,100 | 8,170 | 8,020 | 8,060 | 2,600 | -0.37 |
| 2024/10/15 | 8,070 | 8,200 | 8,040 | 8,040 | 3,700 | -0.25 |
| 2024/10/16 | 8,040 | 8,080 | 8,040 | 8,060 | 1,300 | 0.25 |
| 2024/10/17 | 8,070 | 8,190 | 8,070 | 8,150 | 4,000 | 1.12 |
| 2024/10/18 | 8,170 | 8,190 | 8,160 | 8,160 | 600 | 0.12 |
| 2024/10/21 | 8,180 | 8,210 | 8,180 | 8,180 | 1,400 | 0.25 |
| 2024/10/22 | 8,220 | 8,220 | 8,140 | 8,140 | 2,200 | -0.49 |
| 2024/10/23 | 8,140 | 8,200 | 8,070 | 8,140 | 2,200 | 0.00 |
| 2024/10/24 | 8,130 | 8,130 | 8,070 | 8,110 | 1,100 | -0.37 |
| 2024/10/25 | 8,100 | 8,100 | 7,890 | 7,940 | 4,100 | -2.10 |
| 2024/10/28 | 7,960 | 8,050 | 7,960 | 8,020 | 3,000 | 1.01 |
| 2024/10/29 | 8,020 | 8,200 | 8,020 | 8,160 | 7,900 | 1.75 |
| 2024/10/30 | 7,710 | 7,850 | 7,600 | 7,790 | 10,700 | -4.53 |
| 2024/10/31 | 7,760 | 7,770 | 7,700 | 7,700 | 2,400 | -1.16 |
| 2024/11/01 | 7,630 | 7,630 | 7,290 | 7,450 | 5,300 | -3.25 |
| 2024/11/05 | 7,500 | 7,550 | 7,470 | 7,530 | 1,200 | 1.07 |
| 2024/11/06 | 7,530 | 7,530 | 7,400 | 7,400 | 2,300 | -1.73 |
| 2024/11/07 | 7,400 | 7,430 | 7,320 | 7,400 | 1,600 | 0.00 |
| 2024/11/08 | 7,300 | 7,500 | 7,300 | 7,300 | 4,300 | -1.35 |
| 2024/11/11 | 7,330 | 7,480 | 7,330 | 7,450 | 1,400 | 2.05 |
| 2024/11/12 | 7,470 | 7,640 | 7,400 | 7,600 | 2,200 | 2.01 |
| 2024/11/13 | 7,570 | 7,610 | 7,570 | 7,610 | 500 | 0.13 |
| 2024/11/14 | 7,760 | 7,760 | 7,540 | 7,570 | 1,600 | -0.53 |
| 2024/11/15 | 7,670 | 7,670 | 7,500 | 7,500 | 1,200 | -0.92 |
| 2024/11/18 | 7,410 | 7,550 | 7,400 | 7,500 | 1,800 | 0.00 |
| 2024/11/19 | 7,410 | 7,480 | 7,410 | 7,460 | 900 | -0.53 |
| 2024/11/20 | 7,420 | 7,420 | 7,360 | 7,360 | 1,200 | -1.34 |
| 2024/11/21 | 7,360 | 7,360 | 7,340 | 7,340 | 600 | -0.27 |
| 2024/11/22 | 7,340 | 7,470 | 7,340 | 7,470 | 1,200 | 1.77 |
| 2024/11/25 | 7,600 | 7,600 | 7,570 | 7,570 | 400 | 1.34 |
| 2024/11/26 | 7,420 | 7,570 | 7,420 | 7,460 | 1,400 | -1.45 |
| 2024/11/27 | 7,500 | 7,580 | 7,400 | 7,400 | 900 | -0.80 |
| 2024/11/29 | 7,550 | 7,550 | 7,550 | 7,550 | 100 | 2.03 |
| 2024/12/02 | 7,520 | 7,520 | 7,430 | 7,460 | 900 | -1.19 |
| 2024/12/03 | 7,460 | 7,540 | 7,460 | 7,470 | 300 | 0.13 |
| 2024/12/04 | 7,430 | 7,440 | 7,360 | 7,360 | 1,200 | -1.47 |
| 2024/12/05 | 7,450 | 7,450 | 7,380 | 7,380 | 1,000 | 0.27 |
| 2024/12/06 | 7,450 | 7,470 | 7,450 | 7,470 | 500 | 1.22 |
| 2024/12/09 | 7,470 | 7,470 | 7,230 | 7,250 | 3,000 | -2.95 |
| 2024/12/10 | 7,250 | 7,590 | 7,200 | 7,500 | 5,200 | 3.45 |
| 2024/12/11 | 7,210 | 7,380 | 7,100 | 7,180 | 12,200 | -4.27 |
| 2024/12/12 | 7,240 | 7,240 | 7,100 | 7,150 | 3,800 | -0.42 |
| 2024/12/13 | 7,150 | 7,170 | 7,070 | 7,170 | 3,100 | 0.28 |
| 2024/12/16 | 7,190 | 7,200 | 7,150 | 7,190 | 1,200 | 0.28 |
| 2024/12/17 | 7,220 | 7,220 | 7,090 | 7,180 | 1,000 | -0.14 |
| 2024/12/19 | 7,200 | 7,240 | 7,120 | 7,240 | 1,200 | 0.84 |
| 2024/12/20 | 7,250 | 7,250 | 7,170 | 7,170 | 300 | -0.97 |
| 2024/12/23 | 7,100 | 7,170 | 7,090 | 7,110 | 2,300 | -0.84 |
| 2024/12/24 | 7,200 | 7,250 | 7,140 | 7,160 | 3,100 | 0.70 |
| 2024/12/25 | 7,170 | 7,170 | 7,100 | 7,120 | 1,200 | -0.56 |
| 2024/12/26 | 7,130 | 7,220 | 7,010 | 7,110 | 4,400 | -0.14 |
| 2024/12/27 | 7,110 | 7,170 | 7,110 | 7,140 | 400 | 0.42 |
| 2024/12/30 | 7,140 | 7,140 | 7,100 | 7,110 | 600 | -0.42 |
| 2025/01/06 | 7,110 | 7,120 | 7,060 | 7,100 | 700 | -0.14 |
| 2025/01/07 | 7,180 | 7,180 | 7,100 | 7,130 | 900 | 0.42 |
| 2025/01/08 | 7,140 | 7,140 | 7,070 | 7,100 | 1,100 | -0.42 |
| 2025/01/09 | 7,070 | 7,100 | 7,030 | 7,100 | 700 | 0.00 |
| 2025/01/10 | 7,020 | 7,100 | 7,020 | 7,090 | 600 | -0.14 |
| 2025/01/14 | 7,010 | 7,010 | 6,840 | 6,960 | 5,200 | -1.83 |
| 2025/01/15 | 6,960 | 7,060 | 6,860 | 6,990 | 2,600 | 0.43 |
| 2025/01/17 | 6,990 | 7,090 | 6,990 | 7,000 | 1,100 | 0.14 |
| 2025/01/20 | 6,870 | 7,100 | 6,870 | 7,090 | 1,400 | 1.29 |
| 2025/01/21 | 6,980 | 7,100 | 6,980 | 7,100 | 1,200 | 0.14 |
| 2025/01/22 | 7,180 | 7,190 | 7,010 | 7,190 | 700 | 1.27 |
| 2025/01/23 | 7,100 | 7,100 | 7,050 | 7,060 | 600 | -1.81 |
| 2025/01/27 | 7,070 | 7,150 | 7,070 | 7,150 | 400 | 1.27 |
| 2025/01/28 | 7,120 | 7,120 | 7,120 | 7,120 | 200 | -0.42 |
| 2025/01/29 | 7,120 | 7,140 | 7,120 | 7,140 | 200 | 0.28 |
| 2025/01/30 | 7,060 | 7,090 | 7,010 | 7,010 | 1,200 | -1.82 |
| 2025/01/31 | 7,100 | 7,100 | 7,100 | 7,100 | 100 | 1.28 |
| 2025/02/03 | 7,050 | 7,140 | 7,000 | 7,140 | 1,500 | 0.56 |
| 2025/02/05 | 7,030 | 7,090 | 6,890 | 6,890 | 2,900 | -3.50 |
| 2025/02/06 | 6,900 | 6,910 | 6,820 | 6,880 | 1,800 | -0.15 |
| 2025/02/07 | 6,870 | 6,890 | 6,810 | 6,890 | 1,000 | 0.15 |
| 2025/02/10 | 6,850 | 6,910 | 6,810 | 6,810 | 1,600 | -1.16 |
| 2025/02/12 | 6,840 | 6,840 | 6,830 | 6,830 | 700 | 0.29 |
| 2025/02/13 | 6,840 | 6,860 | 6,820 | 6,840 | 600 | 0.15 |
| 2025/02/14 | 6,870 | 6,870 | 6,870 | 6,870 | 100 | 0.44 |
| 2025/02/17 | 6,890 | 6,960 | 6,870 | 6,940 | 1,300 | 1.02 |
| 2025/02/18 | 6,940 | 7,040 | 6,940 | 7,040 | 900 | 1.44 |
| 2025/02/19 | 7,060 | 7,080 | 7,010 | 7,010 | 900 | -0.43 |
| 2025/02/20 | 7,000 | 7,000 | 7,000 | 7,000 | 100 | -0.14 |
| 2025/02/21 | 7,000 | 7,000 | 6,900 | 6,910 | 700 | -1.29 |
| 2025/02/25 | 6,910 | 6,910 | 6,880 | 6,880 | 600 | -0.43 |
| 2025/02/26 | 6,860 | 6,880 | 6,850 | 6,880 | 500 | 0.00 |
| 2025/02/27 | 6,880 | 6,880 | 6,780 | 6,780 | 1,700 | -1.45 |
| 2025/02/28 | 6,760 | 6,760 | 6,600 | 6,600 | 3,700 | -2.65 |
| 2025/03/03 | 6,600 | 6,670 | 6,600 | 6,670 | 1,600 | 1.06 |
| 2025/03/04 | 6,690 | 6,690 | 6,690 | 6,690 | 100 | 0.30 |
| 2025/03/05 | 6,670 | 6,700 | 6,670 | 6,700 | 800 | 0.15 |
| 2025/03/06 | 6,700 | 6,700 | 6,560 | 6,560 | 1,500 | -2.09 |
| 2025/03/07 | 6,550 | 6,700 | 6,550 | 6,620 | 4,200 | 0.91 |
| 2025/03/10 | 6,690 | 6,690 | 6,550 | 6,650 | 3,100 | 0.45 |
| 2025/03/11 | 6,530 | 6,620 | 6,500 | 6,580 | 2,500 | -1.05 |
| 2025/03/12 | 6,550 | 6,650 | 6,550 | 6,640 | 300 | 0.91 |
| 2025/03/13 | 6,610 | 6,660 | 6,570 | 6,640 | 1,300 | 0.00 |
| 2025/03/14 | 6,640 | 6,690 | 6,640 | 6,690 | 300 | 0.75 |
| 2025/03/17 | 6,690 | 6,780 | 6,690 | 6,740 | 1,700 | 0.75 |
| 2025/03/18 | 6,800 | 6,850 | 6,800 | 6,850 | 600 | 1.63 |
| 2025/03/19 | 7,850 | 7,850 | 7,850 | 7,850 | 7,400 | 14.60 |
| 2025/03/21 | 7,420 | 7,440 | 7,120 | 7,400 | 14,500 | -5.73 |
| 2025/03/24 | 7,400 | 7,400 | 7,200 | 7,200 | 2,400 | -2.70 |
| 2025/03/25 | 7,650 | 7,660 | 7,210 | 7,450 | 9,400 | 3.47 |
| 2025/03/26 | 7,450 | 7,450 | 7,290 | 7,310 | 1,500 | -1.88 |
| 2025/03/27 | 7,350 | 7,390 | 7,270 | 7,380 | 1,400 | 0.96 |
| 2025/03/28 | 7,380 | 7,400 | 7,300 | 7,400 | 1,500 | 0.27 |
| 2025/03/31 | 7,350 | 7,480 | 7,230 | 7,370 | 1,400 | -0.41 |
| 2025/04/01 | 7,360 | 7,400 | 7,300 | 7,390 | 600 | 0.27 |
| 2025/04/02 | 7,390 | 7,440 | 7,310 | 7,320 | 1,300 | -0.95 |
| 2025/04/03 | 7,250 | 7,250 | 6,940 | 7,180 | 2,400 | -1.91 |
| 2025/04/04 | 7,080 | 7,110 | 6,940 | 6,950 | 1,600 | -3.20 |
| 2025/04/07 | 6,950 | 6,950 | 6,700 | 6,700 | 2,200 | -3.60 |
| 2025/04/08 | 6,740 | 6,900 | 6,680 | 6,770 | 3,900 | 1.04 |
| 2025/04/09 | 6,770 | 7,180 | 6,710 | 7,180 | 5,700 | 6.06 |
| 2025/04/10 | 7,480 | 7,480 | 7,240 | 7,350 | 3,600 | 2.37 |
| 2025/04/11 | 7,260 | 7,450 | 7,230 | 7,450 | 1,900 | 1.36 |
| 2025/04/14 | 7,480 | 7,790 | 7,420 | 7,700 | 6,000 | 3.36 |
| 2025/04/15 | 7,690 | 7,950 | 7,610 | 7,870 | 6,800 | 2.21 |
| 2025/04/16 | 7,870 | 7,890 | 7,700 | 7,830 | 1,800 | -0.51 |
| 2025/04/17 | 7,720 | 7,750 | 7,630 | 7,630 | 1,200 | -2.55 |
| 2025/04/18 | 7,630 | 7,780 | 7,630 | 7,780 | 200 | 1.97 |
| 2025/04/21 | 7,740 | 7,840 | 7,740 | 7,800 | 1,100 | 0.26 |
| 2025/04/22 | 7,820 | 7,830 | 7,760 | 7,760 | 700 | -0.51 |
| 2025/04/23 | 7,780 | 7,780 | 7,780 | 7,780 | 100 | 0.26 |
| 2025/04/24 | 7,780 | 7,780 | 7,720 | 7,720 | 400 | -0.77 |
| 2025/04/25 | 7,720 | 7,720 | 7,700 | 7,700 | 900 | -0.26 |
| 2025/04/28 | 7,650 | 7,660 | 7,560 | 7,590 | 1,500 | -1.43 |
| 2025/04/30 | 7,530 | 7,530 | 7,250 | 7,370 | 4,000 | -2.90 |
| 2025/05/01 | 7,370 | 7,370 | 7,280 | 7,330 | 900 | -0.54 |
| 2025/05/02 | 7,300 | 7,490 | 7,190 | 7,240 | 5,000 | -1.23 |
| 2025/05/07 | 7,240 | 7,300 | 7,220 | 7,300 | 500 | 0.83 |
| 2025/05/08 | 7,450 | 7,450 | 7,260 | 7,260 | 500 | -0.55 |
| 2025/05/09 | 7,270 | 7,270 | 7,230 | 7,260 | 700 | 0.00 |
| 2025/05/12 | 7,260 | 7,400 | 7,240 | 7,400 | 900 | 1.93 |
| 2025/05/13 | 7,420 | 7,420 | 7,350 | 7,350 | 900 | -0.68 |
| 2025/05/14 | 7,340 | 7,420 | 7,340 | 7,350 | 700 | 0.00 |
| 2025/05/15 | 7,360 | 7,580 | 7,360 | 7,580 | 2,000 | 3.13 |
| 2025/05/16 | 7,600 | 7,600 | 7,450 | 7,450 | 1,200 | -1.72 |
| 2025/05/19 | 7,440 | 7,470 | 7,440 | 7,460 | 800 | 0.13 |
| 2025/05/20 | 7,500 | 7,500 | 7,500 | 7,500 | 200 | 0.54 |
| 2025/05/21 | 7,470 | 7,470 | 7,420 | 7,460 | 1,500 | -0.53 |
| 2025/05/22 | 7,450 | 7,500 | 7,420 | 7,460 | 700 | 0.00 |
| 2025/05/23 | 7,410 | 7,410 | 7,410 | 7,410 | 200 | -0.67 |
| 2025/05/26 | 7,410 | 7,490 | 7,410 | 7,490 | 900 | 1.08 |
| 2025/05/27 | 7,500 | 7,500 | 7,420 | 7,420 | 400 | -0.93 |
| 2025/05/28 | 7,380 | 7,410 | 7,380 | 7,410 | 700 | -0.13 |
| 2025/05/29 | 7,490 | 7,490 | 7,390 | 7,480 | 400 | 0.94 |
| 2025/05/30 | 7,420 | 7,480 | 7,420 | 7,480 | 500 | 0.00 |
| 2025/06/02 | 7,500 | 7,650 | 7,500 | 7,650 | 1,600 | 2.27 |
| 2025/06/03 | 7,740 | 7,750 | 7,620 | 7,740 | 2,100 | 1.18 |
| 2025/06/04 | 7,740 | 7,750 | 7,700 | 7,750 | 800 | 0.13 |
| 2025/06/05 | 7,700 | 7,770 | 7,700 | 7,770 | 1,000 | 0.26 |
| 2025/06/06 | 7,790 | 7,790 | 7,630 | 7,710 | 1,000 | -0.77 |
| 2025/06/09 | 7,710 | 7,740 | 7,710 | 7,740 | 400 | 0.39 |
| 2025/06/10 | 7,760 | 7,760 | 7,630 | 7,680 | 1,900 | -0.78 |
| 2025/06/11 | 7,740 | 7,740 | 7,550 | 7,670 | 3,700 | -0.13 |
| 2025/06/12 | 7,640 | 7,640 | 7,380 | 7,490 | 4,100 | -2.35 |
| 2025/06/13 | 7,580 | 7,580 | 7,440 | 7,440 | 500 | -0.67 |
| 2025/06/16 | 7,440 | 7,480 | 7,440 | 7,460 | 600 | 0.27 |
| 2025/06/17 | 7,480 | 7,480 | 7,430 | 7,480 | 1,900 | 0.27 |
| 2025/06/18 | 7,430 | 7,440 | 7,430 | 7,440 | 200 | -0.53 |
| 2025/06/19 | 7,420 | 7,420 | 7,400 | 7,400 | 500 | -0.54 |
| 2025/06/20 | 7,450 | 7,450 | 7,340 | 7,340 | 1,300 | -0.81 |
| 2025/06/23 | 7,300 | 7,330 | 7,170 | 7,210 | 4,100 | -1.77 |
| 2025/06/24 | 7,210 | 7,360 | 7,140 | 7,260 | 1,300 | 0.69 |
| 2025/06/25 | 7,140 | 7,250 | 7,140 | 7,140 | 1,500 | -1.65 |
| 2025/06/26 | 7,170 | 7,190 | 7,020 | 7,100 | 5,100 | -0.56 |
| 2025/06/27 | 7,130 | 7,160 | 7,090 | 7,090 | 1,700 | -0.14 |
| 2025/06/30 | 7,010 | 7,080 | 6,800 | 7,000 | 5,600 | -1.27 |
| 2025/07/01 | 6,960 | 7,120 | 6,960 | 7,120 | 800 | 1.71 |
| 2025/07/02 | 7,140 | 7,190 | 7,100 | 7,160 | 1,800 | 0.56 |
| 2025/07/03 | 7,150 | 7,150 | 7,150 | 7,150 | 100 | -0.14 |
| 2025/07/04 | 7,230 | 7,230 | 7,190 | 7,230 | 900 | 1.12 |
| 2025/07/07 | 7,250 | 7,250 | 7,150 | 7,150 | 400 | -1.11 |
| 2025/07/08 | 7,150 | 7,150 | 7,150 | 7,150 | 100 | 0.00 |
| 2025/07/09 | 7,170 | 7,200 | 7,170 | 7,200 | 400 | 0.70 |
| 2025/07/10 | 7,210 | 7,220 | 7,080 | 7,100 | 3,600 | -1.39 |
| 2025/07/11 | 7,190 | 7,190 | 7,190 | 7,190 | 300 | 1.27 |
| 2025/07/14 | 7,190 | 7,190 | 7,140 | 7,150 | 900 | -0.56 |
| 2025/07/15 | 7,150 | 7,230 | 7,120 | 7,230 | 3,400 | 1.12 |
| 2025/07/16 | 7,130 | 7,190 | 7,130 | 7,190 | 400 | -0.55 |
| 2025/07/17 | 7,200 | 7,200 | 7,200 | 7,200 | 300 | 0.14 |
| 2025/07/18 | 7,200 | 7,210 | 7,180 | 7,180 | 900 | -0.28 |
| 2025/07/22 | 7,170 | 7,180 | 7,010 | 7,010 | 2,500 | -2.37 |
| 2025/07/23 | 7,070 | 7,180 | 7,050 | 7,160 | 900 | 2.14 |
| 2025/07/24 | 7,070 | 7,160 | 7,070 | 7,160 | 1,300 | 0.00 |
| 2025/07/25 | 7,180 | 7,200 | 7,180 | 7,200 | 300 | 0.56 |
| 2025/07/28 | 7,220 | 7,230 | 7,210 | 7,210 | 700 | 0.14 |
| 2025/07/29 | 7,240 | 7,240 | 7,220 | 7,240 | 1,000 | 0.42 |
| 2025/07/30 | 7,240 | 7,240 | 7,210 | 7,210 | 300 | -0.41 |
| 2025/07/31 | 7,210 | 7,210 | 7,160 | 7,210 | 1,100 | 0.00 |
| 2025/08/01 | 7,210 | 7,210 | 7,130 | 7,130 | 700 | -1.11 |
| 2025/08/04 | 7,130 | 7,130 | 7,110 | 7,130 | 900 | 0.00 |
| 2025/08/05 | 7,130 | 7,150 | 7,130 | 7,150 | 400 | 0.28 |
| 2025/08/06 | 7,160 | 7,190 | 7,120 | 7,120 | 800 | -0.42 |
| 2025/08/08 | 7,160 | 7,180 | 7,160 | 7,180 | 300 | 0.84 |
| 2025/08/12 | 7,240 | 7,260 | 7,230 | 7,240 | 1,100 | 0.84 |
| 2025/08/13 | 7,240 | 7,310 | 7,240 | 7,310 | 1,600 | 0.97 |
| 2025/08/14 | 7,320 | 7,350 | 7,290 | 7,350 | 1,400 | 0.55 |
| 2025/08/15 | 7,350 | 7,400 | 7,350 | 7,400 | 2,200 | 0.68 |
| 2025/08/18 | 7,400 | 7,450 | 7,400 | 7,450 | 1,700 | 0.68 |
| 2025/08/19 | 7,450 | 7,490 | 7,450 | 7,490 | 800 | 0.54 |
| 2025/08/20 | 7,490 | 7,520 | 7,490 | 7,500 | 1,100 | 0.13 |
| 2025/08/21 | 7,520 | 7,530 | 7,390 | 7,480 | 2,100 | -0.27 |
| 2025/08/22 | 7,500 | 7,500 | 7,310 | 7,320 | 3,000 | -2.14 |
| 2025/08/25 | 7,400 | 7,420 | 7,340 | 7,340 | 1,300 | 0.27 |
| 2025/08/26 | 7,350 | 7,350 | 7,350 | 7,350 | 400 | 0.14 |
| 2025/08/27 | 7,400 | 7,440 | 7,360 | 7,390 | 1,000 | 0.54 |
| 2025/08/28 | 7,400 | 7,430 | 7,390 | 7,400 | 600 | 0.14 |
| 2025/08/29 | 7,420 | 7,540 | 7,420 | 7,540 | 3,500 | 1.89 |
| 2025/09/01 | 7,540 | 7,570 | 7,480 | 7,570 | 2,700 | 0.40 |
| 2025/09/02 | 7,510 | 7,580 | 7,510 | 7,580 | 1,100 | 0.13 |
| 2025/09/03 | 7,580 | 7,630 | 7,580 | 7,630 | 600 | 0.66 |
| 2025/09/04 | 7,610 | 7,750 | 7,610 | 7,720 | 2,600 | 1.18 |
| 2025/09/05 | 7,790 | 7,790 | 7,740 | 7,750 | 700 | 0.39 |
| 2025/09/08 | 7,650 | 7,790 | 7,650 | 7,760 | 1,300 | 0.13 |
| 2025/09/09 | 7,770 | 7,830 | 7,770 | 7,790 | 1,400 | 0.39 |
| 2025/09/10 | 7,790 | 8,180 | 7,740 | 8,180 | 7,700 | 5.01 |
| 2025/09/11 | 9,680 | 9,680 | 9,680 | 9,680 | 15,400 | 18.34 |
| 2025/09/12 | 9,590 | 9,660 | 8,780 | 9,120 | 45,300 | -5.79 |
| 2025/09/16 | 9,100 | 9,260 | 8,970 | 9,250 | 9,300 | 1.43 |
| 2025/09/17 | 9,210 | 9,260 | 9,000 | 9,190 | 7,900 | -0.65 |
| 2025/09/18 | 9,280 | 9,570 | 9,180 | 9,390 | 13,900 | 2.18 |
| 2025/09/19 | 9,360 | 9,360 | 8,880 | 9,000 | 5,400 | -4.15 |
| 2025/09/22 | 8,910 | 9,070 | 8,910 | 9,010 | 3,700 | 0.11 |
| 2025/09/24 | 8,980 | 8,980 | 8,610 | 8,610 | 5,700 | -4.44 |
| 2025/09/25 | 8,610 | 8,700 | 8,370 | 8,370 | 5,700 | -2.79 |
| 2025/09/26 | 8,250 | 8,300 | 8,000 | 8,300 | 10,300 | -0.84 |
| 2025/09/29 | 8,340 | 8,650 | 8,000 | 8,350 | 11,300 | 0.60 |
| 2025/09/30 | 8,350 | 8,710 | 8,350 | 8,690 | 7,500 | 4.07 |
| 2025/10/01 | 8,660 | 8,690 | 8,430 | 8,480 | 3,400 | -2.42 |
| 2025/10/02 | 8,480 | 8,570 | 8,410 | 8,500 | 2,100 | 0.24 |
| 2025/10/03 | 8,360 | 8,560 | 8,360 | 8,500 | 3,000 | 0.00 |
| 2025/10/06 | 8,530 | 8,640 | 8,410 | 8,410 | 4,300 | -1.06 |
| 2025/10/07 | 8,500 | 8,620 | 8,500 | 8,610 | 3,800 | 2.38 |
| 2025/10/08 | 8,630 | 8,630 | 8,560 | 8,610 | 1,100 | 0.00 |
| 2025/10/09 | 8,640 | 8,640 | 8,350 | 8,360 | 4,000 | -2.90 |
| 2025/10/10 | 8,370 | 8,410 | 8,370 | 8,370 | 2,200 | 0.12 |
| 2025/10/14 | 8,360 | 8,360 | 8,230 | 8,250 | 6,000 | -1.43 |
| 2025/10/15 | 8,270 | 8,350 | 8,270 | 8,300 | 1,700 | 0.61 |
| 2025/10/16 | 8,320 | 8,470 | 8,320 | 8,420 | 2,400 | 1.45 |
| 2025/10/17 | 8,420 | 8,460 | 8,350 | 8,380 | 1,900 | -0.48 |
| 2025/10/20 | 8,380 | 8,380 | 8,050 | 8,080 | 10,000 | -3.58 |
| 2025/10/21 | 8,070 | 8,160 | 8,040 | 8,090 | 3,700 | 0.12 |
| 2025/10/22 | 8,080 | 8,280 | 8,080 | 8,190 | 4,000 | 1.24 |
| 2025/10/23 | 8,140 | 8,260 | 8,140 | 8,260 | 2,300 | 0.85 |
| 2025/10/24 | 8,230 | 8,290 | 8,200 | 8,250 | 2,400 | -0.12 |
| 2025/10/27 | 8,260 | 8,320 | 8,250 | 8,260 | 2,600 | 0.12 |
| 2025/10/28 | 8,280 | 8,280 | 8,150 | 8,210 | 4,800 | -0.61 |
| 2025/10/29 | 8,210 | 8,210 | 8,090 | 8,090 | 6,500 | -1.46 |
| 2025/10/30 | 7,880 | 7,970 | 7,840 | 7,880 | 11,500 | -2.60 |
| 2025/10/31 | 7,820 | 7,950 | 7,730 | 7,800 | 5,100 | -1.02 |
| 2025/11/04 | 7,670 | 7,780 | 7,670 | 7,730 | 2,500 | -0.90 |
| 2025/11/05 | 7,670 | 7,670 | 7,500 | 7,630 | 3,100 | -1.29 |
| 2025/11/06 | 7,610 | 7,680 | 7,610 | 7,620 | 600 | -0.13 |
| 2025/11/07 | 7,520 | 7,690 | 7,520 | 7,620 | 1,500 | 0.00 |
| 2025/11/10 | 7,620 | 7,800 | 7,620 | 7,800 | 2,100 | 2.36 |
| 2025/11/11 | 7,870 | 8,150 | 7,870 | 7,950 | 7,300 | 1.92 |
| 2025/11/12 | 7,920 | 8,310 | 7,910 | 8,220 | 4,700 | 3.40 |
| 2025/11/13 | 8,270 | 8,330 | 8,260 | 8,260 | 1,500 | 0.49 |
| 2025/11/14 | 8,290 | 8,580 | 8,290 | 8,440 | 6,800 | 2.18 |
| 2025/11/17 | 8,460 | 8,640 | 8,460 | 8,570 | 7,200 | 1.54 |
| 2025/11/18 | 8,630 | 8,630 | 8,380 | 8,380 | 3,400 | -2.22 |
| 2025/11/19 | 8,370 | 8,370 | 8,220 | 8,370 | 3,500 | -0.12 |
| 2025/11/20 | 8,370 | 8,500 | 8,370 | 8,440 | 1,500 | 0.84 |
| 2025/11/21 | 8,350 | 8,460 | 8,280 | 8,390 | 1,600 | -0.59 |
| 2025/11/25 | 8,400 | 8,600 | 8,400 | 8,600 | 3,900 | 2.50 |
| 2025/11/26 | 8,600 | 8,600 | 8,500 | 8,570 | 1,900 | -0.35 |
| 2025/11/27 | 8,600 | 8,740 | 8,600 | 8,690 | 1,500 | 1.40 |
| 2025/11/28 | 8,690 | 8,800 | 8,640 | 8,800 | 3,000 | 1.27 |
| 2025/12/01 | 8,600 | 8,620 | 8,480 | 8,510 | 6,900 | -3.30 |
| 2025/12/02 | 8,480 | 8,620 | 8,400 | 8,580 | 1,700 | 0.82 |
| 2025/12/03 | 8,610 | 8,610 | 8,330 | 8,410 | 3,800 | -1.98 |
| 2025/12/04 | 8,420 | 8,490 | 8,400 | 8,450 | 1,300 | 0.48 |
| 2025/12/05 | 8,450 | 8,450 | 8,410 | 8,450 | 700 | 0.00 |
| 2025/12/08 | 8,480 | 8,480 | 7,900 | 8,010 | 19,000 | -5.21 |
| 2025/12/09 | 8,010 | 8,070 | 7,750 | 8,030 | 10,700 | 0.25 |
| 2025/12/10 | 8,070 | 8,170 | 7,850 | 8,100 | 15,200 | 0.87 |
| 2025/12/11 | 7,690 | 7,820 | 7,670 | 7,680 | 31,900 | -5.19 |
| 2025/12/12 | 7,730 | 7,730 | 7,400 | 7,440 | 13,900 | -3.13 |
| 2025/12/15 | 7,460 | 7,610 | 7,460 | 7,580 | 2,300 | 1.88 |
| 2025/12/16 | 7,580 | 7,580 | 7,450 | 7,450 | 4,400 | -1.72 |
| 2025/12/17 | 7,440 | 7,480 | 7,440 | 7,450 | 1,300 | 0.00 |
| 2025/12/18 | 7,530 | 7,530 | 7,460 | 7,500 | 4,600 | 0.67 |
| 2025/12/19 | 7,440 | 7,520 | 7,420 | 7,440 | 4,800 | -0.80 |
| 2025/12/22 | 7,480 | 7,560 | 7,450 | 7,470 | 4,300 | 0.40 |
| 2025/12/23 | 7,500 | 7,570 | 7,460 | 7,460 | 3,900 | -0.13 |
| 2025/12/24 | 7,450 | 7,480 | 7,450 | 7,450 | 2,000 | -0.13 |
| 2025/12/25 | 7,450 | 7,580 | 7,450 | 7,540 | 2,300 | 1.21 |
| 2025/12/26 | 7,540 | 7,560 | 7,530 | 7,530 | 2,300 | -0.13 |
| 2025/12/29 | 7,530 | 7,530 | 7,500 | 7,510 | 800 | -0.27 |
| 2025/12/30 | 7,490 | 7,550 | 7,490 | 7,490 | 1,600 | -0.27 |
| 2026/01/05 | 7,590 | 7,590 | 7,480 | 7,500 | 2,100 | 0.13 |
| 2026/01/06 | 7,490 | 7,540 | 7,420 | 7,420 | 6,600 | -1.07 |
| 2026/01/07 | 7,400 | 7,470 | 7,400 | 7,400 | 1,300 | -0.27 |
| 2026/01/08 | 7,400 | 7,450 | 7,400 | 7,400 | 1,700 | 0.00 |
| 2026/01/09 | 7,410 | 7,410 | 7,290 | 7,290 | 3,600 | -1.49 |
| 2026/01/13 | 7,320 | 7,470 | 7,300 | 7,350 | 3,300 | 0.82 |
| 2026/01/14 | 7,370 | 7,550 | 7,370 | 7,410 | 3,900 | 0.82 |
| 2026/01/15 | 7,410 | 7,530 | 7,410 | 7,470 | 6,600 | 0.81 |
| 2026/01/16 | 7,470 | 7,480 | 7,430 | 7,430 | 1,400 | -0.54 |
| 2026/01/19 | 7,430 | 7,640 | 7,430 | 7,630 | 3,700 | 2.69 |
| 2026/01/20 | 7,640 | 7,670 | 7,560 | 7,670 | 4,400 | 0.52 |
株式分割・株式併合
| 日付 | 内容 |
|---|---|
| 2017/04/26 | 1株 → 1.05株 |