ライフフーズ 3065
1,654円
(時刻：15:14)
▲ +13円 (+0.79%)
価格情報
| 始値 | 1,643円 |
| 高値 | 1,661円 |
| 安値 | 1,642円 |
| 終値 | 1,654円 |
| 出来高 | 1,600株 |
| 売買代金 | 2,636,400円 |
| 売り気配 (15:26) | 1,657円 |
| 買い気配 (15:26) | 1,651円 |
| 年初来高値 (2025/03/03) | 1,706円 |
| 年初来安値 (2025/04/07) | 1,616円 |
基本情報
| 銘柄名 | ライフフーズ |
| 英文銘柄名 | LIFE FOODS CO., LTD. |
| 時価総額 | 6,006,716,400.0円 |
| 発行済株式総数 | 3,660,400株 |
| 単元株式数 | 100 |
| 業種 | 小売業 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 単体 |
| 年度 | 2025/02 |
| EPS | 130.66円 |
| BPS | 545.49円 |
| PER | 12.56倍 |
| PBR | 3.01倍 |
| ROE | 27.4% |
| 年間配当金 | 5.00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39期(自 2024年３月１日 至 2025年２月28日)
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 9,226,387,000 円 | 8,715,679,000 円 | 9,888,281,000 円 | 10,426,241,000 円 | 9,783,103,000 円 |
| 経常利益又は経常損失（△） | △1,166,698,000 円 | 144,030,000 円 | △204,562,000 円 | 5,843,000 円 | 414,888,000 円 |
| 当期純利益又は当期純損失（△） | △1,693,489,000 円 | 60,693,000 円 | △447,726,000 円 | △734,843,000 円 | 402,103,000 円 |
| 資本金 | 100 百万円 | 100 百万円 | 100 百万円 | 100 百万円 | 100 百万円 |
| 純資産額 | 2,367,755,000 円 | 2,428,991,000 円 | 1,981,264,000 円 | 1,257,279,000 円 | 1,682,354,000 円 |
| 総資産額 | 6,928,932,000 円 | 6,774,577,000 円 | 6,091,452,000 円 | 4,638,288,000 円 | 4,070,247,000 円 |
| 従業員数 | 254 人 | 241 人 | 224 人 | 200 人 | 176 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) |
|---|---|---|---|---|---|---|---|---|
| 2025/02 | 単体 | 130.66 | 545.49 | 27.4 | 12.56 | 3.01 | 0.3 | 5.00 |
| 2025/08 | 中間 | 40.42 | - | - | - | - | - | 0.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/01/16 | 0 | 0 | 17,400 | 1,000 |
| 2026/01/09 | 0 | 0 | 16,400 | -1,400 |
| 2025/12/26 | 0 | 0 | 17,800 | -2,800 |
| 2025/12/19 | 0 | 0 | 20,600 | 300 |
| 2025/12/12 | 0 | 0 | 20,300 | 1,600 |
| 2025/12/05 | 0 | 0 | 18,700 | -400 |
| 2025/11/28 | 0 | 0 | 19,100 | 2,100 |
| 2025/11/21 | 0 | 0 | 17,000 | 900 |
| 2025/11/14 | 0 | 0 | 16,100 | 1,000 |
| 2025/11/07 | 0 | 0 | 15,100 | 800 |
| 2025/10/31 | 0 | 0 | 14,300 | 800 |
| 2025/10/24 | 0 | 0 | 13,500 | 800 |
| 2025/10/17 | 0 | 0 | 12,700 | 900 |
| 2025/10/10 | 0 | 0 | 11,800 | 1,100 |
| 2025/10/03 | 0 | 0 | 10,700 | -600 |
| 2025/09/26 | 0 | 0 | 11,300 | 1,000 |
| 2025/09/19 | 0 | 0 | 10,300 | 2,500 |
| 2025/09/12 | 0 | 0 | 7,800 | 3,700 |
| 2025/09/05 | 0 | 0 | 4,100 | 1,400 |
| 2025/08/29 | 0 | 0 | 2,700 | -100 |
| 2025/08/22 | 0 | 0 | 2,800 | -1,800 |
| 2025/08/15 | 0 | 0 | 4,600 | -600 |
| 2025/08/08 | 0 | 0 | 5,200 | -200 |
| 2025/08/01 | 0 | 0 | 5,400 | -600 |
| 2025/07/25 | 0 | 0 | 6,000 | -300 |
| 2025/07/18 | 0 | 0 | 6,300 | -1,300 |
| 2025/07/11 | 0 | 0 | 7,600 | 600 |
| 2025/07/04 | 0 | 0 | 7,000 | -1,400 |
| 2025/06/27 | 0 | 0 | 8,400 | 400 |
| 2025/06/20 | 0 | 0 | 8,000 | 400 |
| 2025/06/13 | 0 | 0 | 7,600 | 2,100 |
| 2025/06/06 | 0 | 0 | 5,500 | 100 |
| 2025/05/30 | 0 | 0 | 5,400 | 1,000 |
| 2025/05/23 | 0 | 0 | 4,400 | 0 |
| 2025/05/16 | 0 | 0 | 4,400 | 200 |
| 2025/05/09 | 0 | 0 | 4,200 | -500 |
| 2025/05/02 | 0 | 0 | 4,700 | 500 |
| 2025/04/25 | 0 | 0 | 4,200 | 500 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 該当するデータはありません。 |
品貸料（東証公表値）
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 該当するデータはありません。 | |||
日証金
| 約定日 | 市場区分 | 融資残高 | 貸株残高 | 差引残高 | 最低料率 | 最高料率 | 品貸料率（円） | 品貸料率（年換算％） | 応札ランク |
|---|---|---|---|---|---|---|---|---|---|
| 2026/01/20 | 東証 | 0 | 0 | 0 | 0 | 0 | |||
| 2026/01/19 | 東証 | 200 | 0 | 200 | 0 | 0 | - | - | - |
| 2026/01/16 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2026/01/15 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2026/01/14 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2026/01/13 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2026/01/09 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2026/01/08 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2026/01/07 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2026/01/06 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2026/01/05 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2025/12/30 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2025/12/29 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2025/12/26 | 東証 | 400 | 0 | 400 | 0 | 0 | - | - | - |
| 2025/12/25 | 東証 | 400 | 0 | 400 | 0 | 0 | - | - | - |
| 2025/12/24 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2025/12/23 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2025/12/22 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2025/12/19 | 東証 | 800 | 0 | 800 | 0 | 0 | - | - | - |
| 2025/12/18 | 東証 | 800 | 0 | 800 | 0 | 0 | - | - | - |
| 2025/12/17 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2025/12/16 | 東証 | 400 | 0 | 400 | 0 | 0 | - | - | - |
| 2025/12/15 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2025/12/12 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2025/12/11 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2025/12/10 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2025/12/09 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2025/12/08 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2025/12/05 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2025/12/04 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2026年01月14日 15時15分 | 2026年２月期第３四半期決算短信〔日本基準〕(非連結) |
| 2026年01月14日 15時15分 | 主要株主の異動に関するお知らせ |
| 2026年01月07日 13時00分 | 主要株主の異動に関するお知らせ |
| 2025年10月14日 15時15分 | 2026年２月期第２四半期（中間期）決算短信[日本基準]（非連結） |
| 2025年07月14日 15時15分 | 2026年２月期第１四半期決算短信〔日本基準〕(非連結) |
| 2025年04月14日 15時15分 | 2025年２月期決算短信〔日本基準〕(非連結) |
| 2025年04月14日 15時15分 | 2025年２月期通期業績予想と実績値との差異及び剰余金の配当に関するお知らせ |
| 2025年02月17日 11時15分 | 代表取締役の異動に関するお知らせ |
| 2025年01月14日 15時15分 | 2025年２月期第３四半期決算短信〔日本基準〕(非連結) |
| 2024年10月11日 15時15分 | 2025年２月期第２四半期（中間期）決算短信〔日本基準〕(非連結) |
| 2024年10月11日 15時15分 | 特別損失の計上及び2025年２月期第２四半期累計期間の業績予想と実績値との差異並びに業績予想の修正に関するお知らせ |
| 2024年07月11日 15時15分 | 2025年２月期第１四半期決算短信〔日本基準〕(非連結) |
| 2024年04月23日 11時00分 | （訂正）資本準備金の額の減少及び剰余金の処分に関するお知らせの一部訂正について |
| 2024年04月15日 15時15分 | 2024年２月期決算短信〔日本基準〕(非連結) |
| 2024年04月15日 15時15分 | 2024年２月期通期業績予想と実績値との差異及び特別損失の計上に関するお知らせ |
| 2024年04月15日 15時15分 | 資本準備金の額の減及び剰余金の処分に関するお知らせ |
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2026年01月16日 09時11分 | 臨時報告書 |
| 2026年01月16日 09時08分 | 臨時報告書 |
| 2025年10月15日 09時05分 | 確認書 |
| 2025年10月15日 09時03分 | 半期報告書－第40期(2025/03/01－2026/02/28) |
| 2025年05月30日 12時50分 | 臨時報告書 |
| 2025年05月23日 09時05分 | 内部統制報告書－第39期(2024/03/01－2025/02/28) |
| 2025年05月23日 09時04分 | 確認書 |
| 2025年05月23日 09時02分 | 有価証券報告書－第39期(2024/03/01－2025/02/28) |
| 2025年02月20日 09時13分 | 臨時報告書 |
| 2024年10月15日 09時05分 | 確認書 |
| 2024年10月15日 09時03分 | 半期報告書－第39期(2024/03/01－2025/02/28) |
| 2024年07月30日 09時15分 | 確認書 |
| 2024年07月30日 09時06分 | 訂正四半期報告書－第39期第1四半期(2024/03/01－2024/05/31) |
| 2024年07月12日 09時02分 | 確認書 |
| 2024年07月12日 09時01分 | 四半期報告書－第39期第1四半期(2024/03/01－2024/05/31) |
| 2024年05月31日 09時01分 | 臨時報告書 |
| 2024年05月24日 09時03分 | 内部統制報告書－第38期(2023/03/01－2024/02/29) |
| 2024年05月24日 09時02分 | 確認書 |
| 2024年05月24日 09時01分 | 有価証券報告書－第38期(2023/03/01－2024/02/29) |
| 2024年01月15日 09時02分 | 確認書 |
| 2024年01月15日 09時00分 | 四半期報告書－第38期第3四半期(2023/09/01－2023/11/30) |
企業概要
| 会社名 | 株式会社ライフフーズ |
| 会社名（英文） | Life Foods Co., Ltd. |
| 会社名（カナ） | カブシキガイシャライフフーズ |
| 本店所在地 | 吹田市江坂町一丁目１３－４１ |
| 業種 | 小売業 |
| 連結有無 | 無 |
| 決算日 | 2月末日 |
| 証券コード | 30650 |
| EDINETコード | E03490 |
| ISINコード | JP3966670006 |
| 法人番号 | 4120901008761 |
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 | 1,718 | 1,718 | 1,718 | 1,718 | 200 | - |
| 2024/07/29 | 1,718 | 1,718 | 1,705 | 1,718 | 2,200 | 0.00 |
| 2024/07/30 | 1,718 | 1,718 | 1,708 | 1,715 | 1,100 | -0.17 |
| 2024/07/31 | 1,718 | 1,718 | 1,708 | 1,710 | 1,000 | -0.29 |
| 2024/08/01 | 1,710 | 1,711 | 1,704 | 1,708 | 1,600 | -0.12 |
| 2024/08/02 | 1,699 | 1,699 | 1,666 | 1,699 | 5,700 | -0.53 |
| 2024/08/05 | 1,651 | 1,660 | 1,630 | 1,645 | 8,000 | -3.18 |
| 2024/08/06 | 1,645 | 1,675 | 1,645 | 1,670 | 2,100 | 1.52 |
| 2024/08/07 | 1,672 | 1,693 | 1,672 | 1,693 | 1,400 | 1.38 |
| 2024/08/08 | 1,690 | 1,700 | 1,690 | 1,700 | 1,000 | 0.41 |
| 2024/08/09 | 1,700 | 1,700 | 1,692 | 1,693 | 800 | -0.41 |
| 2024/08/13 | 1,692 | 1,692 | 1,690 | 1,690 | 1,700 | -0.18 |
| 2024/08/14 | 1,691 | 1,700 | 1,691 | 1,700 | 1,100 | 0.59 |
| 2024/08/15 | 1,691 | 1,700 | 1,691 | 1,700 | 1,300 | 0.00 |
| 2024/08/16 | 1,696 | 1,698 | 1,682 | 1,691 | 1,700 | -0.53 |
| 2024/08/19 | 1,690 | 1,699 | 1,690 | 1,690 | 1,200 | -0.06 |
| 2024/08/20 | 1,690 | 1,694 | 1,690 | 1,694 | 900 | 0.24 |
| 2024/08/21 | 1,694 | 1,694 | 1,691 | 1,691 | 800 | -0.18 |
| 2024/08/22 | 1,695 | 1,695 | 1,687 | 1,690 | 1,100 | -0.06 |
| 2024/08/23 | 1,694 | 1,694 | 1,690 | 1,690 | 600 | 0.00 |
| 2024/08/26 | 1,686 | 1,697 | 1,686 | 1,690 | 2,700 | 0.00 |
| 2024/08/27 | 1,690 | 1,696 | 1,690 | 1,691 | 3,500 | 0.06 |
| 2024/08/28 | 1,687 | 1,692 | 1,673 | 1,675 | 10,200 | -0.95 |
| 2024/08/29 | 1,636 | 1,658 | 1,633 | 1,646 | 11,800 | -1.73 |
| 2024/08/30 | 1,646 | 1,659 | 1,642 | 1,659 | 3,800 | 0.79 |
| 2024/09/02 | 1,659 | 1,659 | 1,645 | 1,651 | 2,800 | -0.48 |
| 2024/09/03 | 1,655 | 1,655 | 1,644 | 1,645 | 3,300 | -0.36 |
| 2024/09/04 | 1,647 | 1,649 | 1,644 | 1,644 | 3,700 | -0.06 |
| 2024/09/05 | 1,643 | 1,651 | 1,642 | 1,642 | 4,900 | -0.12 |
| 2024/09/06 | 1,642 | 1,649 | 1,642 | 1,649 | 2,100 | 0.43 |
| 2024/09/09 | 1,640 | 1,646 | 1,625 | 1,646 | 6,100 | -0.18 |
| 2024/09/10 | 1,645 | 1,645 | 1,632 | 1,632 | 4,600 | -0.85 |
| 2024/09/11 | 1,632 | 1,639 | 1,632 | 1,639 | 400 | 0.43 |
| 2024/09/12 | 1,639 | 1,646 | 1,639 | 1,646 | 700 | 0.43 |
| 2024/09/13 | 1,646 | 1,646 | 1,634 | 1,643 | 1,000 | -0.18 |
| 2024/09/17 | 1,641 | 1,641 | 1,635 | 1,635 | 1,700 | -0.49 |
| 2024/09/18 | 1,636 | 1,636 | 1,634 | 1,634 | 400 | -0.06 |
| 2024/09/19 | 1,635 | 1,643 | 1,635 | 1,643 | 900 | 0.55 |
| 2024/09/20 | 1,644 | 1,644 | 1,640 | 1,642 | 1,500 | -0.06 |
| 2024/09/24 | 1,643 | 1,643 | 1,634 | 1,637 | 3,300 | -0.30 |
| 2024/09/25 | 1,638 | 1,643 | 1,638 | 1,642 | 1,800 | 0.31 |
| 2024/09/26 | 1,644 | 1,644 | 1,639 | 1,639 | 500 | -0.18 |
| 2024/09/27 | 1,644 | 1,653 | 1,640 | 1,653 | 3,200 | 0.85 |
| 2024/09/30 | 1,632 | 1,650 | 1,632 | 1,650 | 1,500 | -0.18 |
| 2024/10/01 | 1,650 | 1,657 | 1,650 | 1,657 | 1,700 | 0.42 |
| 2024/10/02 | 1,660 | 1,660 | 1,658 | 1,658 | 700 | 0.06 |
| 2024/10/03 | 1,655 | 1,664 | 1,646 | 1,664 | 2,200 | 0.36 |
| 2024/10/04 | 1,664 | 1,664 | 1,653 | 1,653 | 600 | -0.66 |
| 2024/10/07 | 1,653 | 1,664 | 1,653 | 1,654 | 2,400 | 0.06 |
| 2024/10/08 | 1,656 | 1,656 | 1,652 | 1,653 | 1,400 | -0.06 |
| 2024/10/09 | 1,651 | 1,651 | 1,643 | 1,643 | 2,600 | -0.60 |
| 2024/10/10 | 1,655 | 1,658 | 1,655 | 1,656 | 1,200 | 0.79 |
| 2024/10/11 | 1,655 | 1,664 | 1,655 | 1,664 | 1,500 | 0.48 |
| 2024/10/15 | 1,669 | 1,680 | 1,660 | 1,678 | 13,400 | 0.84 |
| 2024/10/16 | 1,651 | 1,665 | 1,650 | 1,665 | 1,700 | -0.77 |
| 2024/10/17 | 1,651 | 1,661 | 1,651 | 1,661 | 2,900 | -0.24 |
| 2024/10/18 | 1,653 | 1,674 | 1,653 | 1,655 | 2,600 | -0.36 |
| 2024/10/21 | 1,655 | 1,655 | 1,655 | 1,655 | 1,100 | 0.00 |
| 2024/10/22 | 1,653 | 1,653 | 1,653 | 1,653 | 700 | -0.12 |
| 2024/10/23 | 1,660 | 1,660 | 1,651 | 1,651 | 1,400 | -0.12 |
| 2024/10/24 | 1,651 | 1,651 | 1,651 | 1,651 | 100 | 0.00 |
| 2024/10/25 | 1,651 | 1,651 | 1,649 | 1,649 | 1,600 | -0.12 |
| 2024/10/28 | 1,665 | 1,665 | 1,661 | 1,661 | 900 | 0.73 |
| 2024/10/29 | 1,668 | 1,668 | 1,651 | 1,651 | 1,200 | -0.60 |
| 2024/10/30 | 1,653 | 1,669 | 1,653 | 1,669 | 1,200 | 1.09 |
| 2024/10/31 | 1,669 | 1,670 | 1,656 | 1,656 | 1,600 | -0.78 |
| 2024/11/01 | 1,656 | 1,670 | 1,656 | 1,670 | 1,200 | 0.85 |
| 2024/11/05 | 1,673 | 1,673 | 1,661 | 1,661 | 300 | -0.54 |
| 2024/11/06 | 1,662 | 1,673 | 1,659 | 1,659 | 1,100 | -0.12 |
| 2024/11/07 | 1,656 | 1,669 | 1,656 | 1,658 | 1,700 | -0.06 |
| 2024/11/08 | 1,658 | 1,671 | 1,655 | 1,670 | 2,900 | 0.72 |
| 2024/11/11 | 1,670 | 1,670 | 1,668 | 1,669 | 400 | -0.06 |
| 2024/11/12 | 1,666 | 1,666 | 1,658 | 1,666 | 1,100 | -0.18 |
| 2024/11/13 | 1,666 | 1,666 | 1,660 | 1,660 | 300 | -0.36 |
| 2024/11/14 | 1,666 | 1,666 | 1,662 | 1,662 | 600 | 0.12 |
| 2024/11/15 | 1,667 | 1,667 | 1,658 | 1,658 | 700 | -0.24 |
| 2024/11/18 | 1,662 | 1,662 | 1,657 | 1,661 | 500 | 0.18 |
| 2024/11/19 | 1,656 | 1,656 | 1,652 | 1,656 | 1,400 | -0.30 |
| 2024/11/20 | 1,652 | 1,652 | 1,652 | 1,652 | 100 | -0.24 |
| 2024/11/21 | 1,658 | 1,660 | 1,654 | 1,654 | 400 | 0.12 |
| 2024/11/22 | 1,662 | 1,662 | 1,660 | 1,661 | 700 | 0.42 |
| 2024/11/25 | 1,656 | 1,656 | 1,651 | 1,652 | 1,300 | -0.54 |
| 2024/11/26 | 1,659 | 1,659 | 1,659 | 1,659 | 100 | 0.42 |
| 2024/11/27 | 1,659 | 1,674 | 1,658 | 1,674 | 2,100 | 0.90 |
| 2024/11/29 | 1,655 | 1,660 | 1,655 | 1,660 | 600 | -0.84 |
| 2024/12/02 | 1,660 | 1,665 | 1,660 | 1,665 | 300 | 0.30 |
| 2024/12/03 | 1,665 | 1,665 | 1,665 | 1,665 | 300 | 0.00 |
| 2024/12/04 | 1,668 | 1,668 | 1,666 | 1,667 | 500 | 0.12 |
| 2024/12/05 | 1,671 | 1,671 | 1,666 | 1,666 | 1,000 | -0.06 |
| 2024/12/06 | 1,670 | 1,670 | 1,670 | 1,670 | 100 | 0.24 |
| 2024/12/09 | 1,670 | 1,670 | 1,670 | 1,670 | 300 | 0.00 |
| 2024/12/10 | 1,668 | 1,669 | 1,668 | 1,668 | 600 | -0.12 |
| 2024/12/11 | 1,666 | 1,669 | 1,666 | 1,669 | 800 | 0.06 |
| 2024/12/12 | 1,667 | 1,670 | 1,667 | 1,670 | 500 | 0.06 |
| 2024/12/13 | 1,667 | 1,670 | 1,666 | 1,670 | 1,000 | 0.00 |
| 2024/12/16 | 1,671 | 1,674 | 1,666 | 1,674 | 700 | 0.24 |
| 2024/12/17 | 1,673 | 1,674 | 1,673 | 1,674 | 400 | 0.00 |
| 2024/12/18 | 1,668 | 1,669 | 1,661 | 1,661 | 1,600 | -0.78 |
| 2024/12/19 | 1,657 | 1,668 | 1,657 | 1,665 | 500 | 0.24 |
| 2024/12/20 | 1,665 | 1,665 | 1,665 | 1,665 | 500 | 0.00 |
| 2024/12/23 | 1,657 | 1,662 | 1,657 | 1,662 | 1,800 | -0.18 |
| 2024/12/24 | 1,669 | 1,673 | 1,658 | 1,659 | 1,900 | -0.18 |
| 2024/12/25 | 1,660 | 1,671 | 1,660 | 1,671 | 400 | 0.72 |
| 2024/12/26 | 1,665 | 1,671 | 1,664 | 1,671 | 1,000 | 0.00 |
| 2024/12/27 | 1,671 | 1,675 | 1,671 | 1,675 | 1,500 | 0.24 |
| 2024/12/30 | 1,687 | 1,687 | 1,677 | 1,682 | 1,900 | 0.42 |
| 2025/01/06 | 1,689 | 1,694 | 1,687 | 1,692 | 2,700 | 0.59 |
| 2025/01/07 | 1,697 | 1,700 | 1,694 | 1,700 | 3,000 | 0.47 |
| 2025/01/08 | 1,695 | 1,700 | 1,695 | 1,695 | 1,000 | -0.29 |
| 2025/01/09 | 1,688 | 1,695 | 1,686 | 1,686 | 1,100 | -0.53 |
| 2025/01/10 | 1,696 | 1,699 | 1,695 | 1,695 | 500 | 0.53 |
| 2025/01/14 | 1,695 | 1,695 | 1,662 | 1,694 | 3,700 | -0.06 |
| 2025/01/15 | 1,694 | 1,694 | 1,674 | 1,676 | 1,600 | -1.06 |
| 2025/01/16 | 1,676 | 1,678 | 1,676 | 1,678 | 400 | 0.12 |
| 2025/01/17 | 1,672 | 1,672 | 1,672 | 1,672 | 200 | -0.36 |
| 2025/01/20 | 1,672 | 1,679 | 1,672 | 1,679 | 300 | 0.42 |
| 2025/01/21 | 1,686 | 1,688 | 1,681 | 1,682 | 1,800 | 0.18 |
| 2025/01/22 | 1,698 | 1,698 | 1,689 | 1,689 | 600 | 0.42 |
| 2025/01/23 | 1,689 | 1,691 | 1,686 | 1,691 | 900 | 0.12 |
| 2025/01/24 | 1,696 | 1,696 | 1,691 | 1,691 | 200 | 0.00 |
| 2025/01/27 | 1,695 | 1,695 | 1,679 | 1,680 | 800 | -0.65 |
| 2025/01/28 | 1,685 | 1,696 | 1,685 | 1,695 | 700 | 0.89 |
| 2025/01/29 | 1,699 | 1,699 | 1,686 | 1,699 | 1,500 | 0.24 |
| 2025/01/30 | 1,681 | 1,700 | 1,681 | 1,687 | 2,400 | -0.71 |
| 2025/01/31 | 1,686 | 1,686 | 1,685 | 1,685 | 300 | -0.12 |
| 2025/02/03 | 1,686 | 1,693 | 1,685 | 1,689 | 1,700 | 0.24 |
| 2025/02/04 | 1,692 | 1,692 | 1,687 | 1,687 | 700 | -0.12 |
| 2025/02/05 | 1,689 | 1,689 | 1,688 | 1,688 | 600 | 0.06 |
| 2025/02/06 | 1,687 | 1,689 | 1,687 | 1,689 | 300 | 0.06 |
| 2025/02/07 | 1,687 | 1,694 | 1,687 | 1,694 | 1,500 | 0.30 |
| 2025/02/10 | 1,687 | 1,687 | 1,680 | 1,685 | 1,500 | -0.53 |
| 2025/02/12 | 1,685 | 1,689 | 1,685 | 1,685 | 1,500 | 0.00 |
| 2025/02/13 | 1,690 | 1,693 | 1,690 | 1,690 | 600 | 0.30 |
| 2025/02/14 | 1,685 | 1,691 | 1,685 | 1,691 | 1,100 | 0.06 |
| 2025/02/17 | 1,683 | 1,683 | 1,683 | 1,683 | 400 | -0.47 |
| 2025/02/18 | 1,684 | 1,688 | 1,684 | 1,688 | 1,000 | 0.30 |
| 2025/02/19 | 1,684 | 1,684 | 1,683 | 1,684 | 1,200 | -0.24 |
| 2025/02/20 | 1,684 | 1,687 | 1,683 | 1,687 | 1,400 | 0.18 |
| 2025/02/21 | 1,683 | 1,689 | 1,683 | 1,684 | 1,400 | -0.18 |
| 2025/02/25 | 1,689 | 1,695 | 1,684 | 1,684 | 4,500 | 0.00 |
| 2025/02/26 | 1,683 | 1,700 | 1,683 | 1,687 | 6,900 | 0.18 |
| 2025/02/27 | 1,626 | 1,647 | 1,625 | 1,636 | 8,300 | -3.02 |
| 2025/02/28 | 1,627 | 1,627 | 1,625 | 1,625 | 1,900 | -0.67 |
| 2025/03/03 | 1,646 | 1,706 | 1,626 | 1,626 | 9,600 | 0.06 |
| 2025/03/04 | 1,626 | 1,632 | 1,626 | 1,632 | 2,300 | 0.37 |
| 2025/03/05 | 1,632 | 1,653 | 1,625 | 1,631 | 2,400 | -0.06 |
| 2025/03/06 | 1,640 | 1,646 | 1,633 | 1,642 | 2,000 | 0.67 |
| 2025/03/07 | 1,631 | 1,642 | 1,631 | 1,631 | 3,600 | -0.67 |
| 2025/03/10 | 1,629 | 1,629 | 1,627 | 1,629 | 1,700 | -0.12 |
| 2025/03/11 | 1,627 | 1,633 | 1,625 | 1,633 | 1,800 | 0.25 |
| 2025/03/12 | 1,633 | 1,635 | 1,626 | 1,626 | 1,300 | -0.43 |
| 2025/03/13 | 1,626 | 1,638 | 1,626 | 1,638 | 800 | 0.74 |
| 2025/03/14 | 1,629 | 1,633 | 1,627 | 1,632 | 1,100 | -0.37 |
| 2025/03/17 | 1,631 | 1,635 | 1,630 | 1,635 | 600 | 0.18 |
| 2025/03/18 | 1,630 | 1,635 | 1,630 | 1,635 | 1,500 | 0.00 |
| 2025/03/19 | 1,635 | 1,635 | 1,632 | 1,635 | 2,300 | 0.00 |
| 2025/03/21 | 1,643 | 1,646 | 1,643 | 1,646 | 1,100 | 0.67 |
| 2025/03/24 | 1,646 | 1,646 | 1,643 | 1,643 | 2,500 | -0.18 |
| 2025/03/25 | 1,646 | 1,646 | 1,640 | 1,640 | 600 | -0.18 |
| 2025/03/26 | 1,638 | 1,648 | 1,638 | 1,648 | 200 | 0.49 |
| 2025/03/27 | 1,648 | 1,649 | 1,641 | 1,641 | 400 | -0.42 |
| 2025/03/31 | 1,649 | 1,649 | 1,642 | 1,642 | 300 | 0.06 |
| 2025/04/01 | 1,647 | 1,658 | 1,645 | 1,645 | 900 | 0.18 |
| 2025/04/02 | 1,642 | 1,658 | 1,641 | 1,658 | 1,200 | 0.79 |
| 2025/04/03 | 1,650 | 1,650 | 1,644 | 1,644 | 300 | -0.84 |
| 2025/04/04 | 1,644 | 1,644 | 1,635 | 1,642 | 2,500 | -0.12 |
| 2025/04/07 | 1,630 | 1,655 | 1,616 | 1,653 | 5,800 | 0.67 |
| 2025/04/08 | 1,627 | 1,649 | 1,627 | 1,649 | 2,400 | -0.24 |
| 2025/04/09 | 1,631 | 1,646 | 1,631 | 1,646 | 1,500 | -0.18 |
| 2025/04/10 | 1,646 | 1,646 | 1,633 | 1,642 | 1,400 | -0.24 |
| 2025/04/11 | 1,635 | 1,635 | 1,635 | 1,635 | 200 | -0.43 |
| 2025/04/14 | 1,648 | 1,650 | 1,624 | 1,624 | 4,500 | -0.67 |
| 2025/04/15 | 1,644 | 1,644 | 1,625 | 1,640 | 1,600 | 0.99 |
| 2025/04/16 | 1,632 | 1,638 | 1,632 | 1,637 | 500 | -0.18 |
| 2025/04/17 | 1,640 | 1,643 | 1,638 | 1,638 | 1,100 | 0.06 |
| 2025/04/21 | 1,638 | 1,639 | 1,637 | 1,638 | 1,000 | 0.00 |
| 2025/04/22 | 1,645 | 1,650 | 1,637 | 1,637 | 1,300 | -0.06 |
| 2025/04/23 | 1,638 | 1,642 | 1,637 | 1,637 | 1,100 | 0.00 |
| 2025/04/24 | 1,637 | 1,700 | 1,633 | 1,633 | 15,800 | -0.24 |
| 2025/04/25 | 1,634 | 1,637 | 1,634 | 1,637 | 600 | 0.24 |
| 2025/04/28 | 1,638 | 1,646 | 1,638 | 1,645 | 2,300 | 0.49 |
| 2025/04/30 | 1,645 | 1,651 | 1,645 | 1,649 | 800 | 0.24 |
| 2025/05/01 | 1,650 | 1,656 | 1,647 | 1,647 | 1,000 | -0.12 |
| 2025/05/02 | 1,647 | 1,653 | 1,647 | 1,653 | 700 | 0.36 |
| 2025/05/07 | 1,670 | 1,670 | 1,658 | 1,660 | 1,400 | 0.42 |
| 2025/05/08 | 1,653 | 1,653 | 1,652 | 1,652 | 400 | -0.48 |
| 2025/05/09 | 1,651 | 1,651 | 1,650 | 1,650 | 1,200 | -0.12 |
| 2025/05/12 | 1,650 | 1,653 | 1,650 | 1,653 | 500 | 0.18 |
| 2025/05/14 | 1,658 | 1,665 | 1,650 | 1,659 | 1,800 | 0.36 |
| 2025/05/15 | 1,659 | 1,659 | 1,650 | 1,650 | 1,500 | -0.54 |
| 2025/05/16 | 1,650 | 1,650 | 1,648 | 1,650 | 900 | 0.00 |
| 2025/05/19 | 1,650 | 1,650 | 1,650 | 1,650 | 600 | 0.00 |
| 2025/05/20 | 1,653 | 1,659 | 1,650 | 1,659 | 800 | 0.55 |
| 2025/05/21 | 1,662 | 1,662 | 1,655 | 1,655 | 400 | -0.24 |
| 2025/05/22 | 1,659 | 1,659 | 1,655 | 1,655 | 1,000 | 0.00 |
| 2025/05/23 | 1,654 | 1,654 | 1,654 | 1,654 | 100 | -0.06 |
| 2025/05/26 | 1,652 | 1,652 | 1,650 | 1,650 | 500 | -0.24 |
| 2025/05/27 | 1,650 | 1,655 | 1,650 | 1,650 | 900 | 0.00 |
| 2025/05/28 | 1,650 | 1,660 | 1,648 | 1,660 | 1,900 | 0.61 |
| 2025/05/29 | 1,650 | 1,650 | 1,649 | 1,650 | 1,100 | -0.60 |
| 2025/05/30 | 1,653 | 1,654 | 1,646 | 1,651 | 1,100 | 0.06 |
| 2025/06/02 | 1,674 | 1,674 | 1,653 | 1,654 | 1,400 | 0.18 |
| 2025/06/03 | 1,659 | 1,664 | 1,659 | 1,664 | 600 | 0.60 |
| 2025/06/04 | 1,665 | 1,665 | 1,665 | 1,665 | 500 | 0.06 |
| 2025/06/05 | 1,666 | 1,667 | 1,666 | 1,667 | 600 | 0.12 |
| 2025/06/06 | 1,667 | 1,677 | 1,653 | 1,677 | 1,600 | 0.60 |
| 2025/06/09 | 1,667 | 1,676 | 1,658 | 1,670 | 3,200 | -0.42 |
| 2025/06/10 | 1,665 | 1,665 | 1,665 | 1,665 | 100 | -0.30 |
| 2025/06/11 | 1,667 | 1,667 | 1,652 | 1,653 | 1,800 | -0.72 |
| 2025/06/12 | 1,652 | 1,666 | 1,652 | 1,653 | 1,400 | 0.00 |
| 2025/06/13 | 1,660 | 1,660 | 1,655 | 1,659 | 1,800 | 0.36 |
| 2025/06/16 | 1,656 | 1,656 | 1,656 | 1,656 | 200 | -0.18 |
| 2025/06/17 | 1,656 | 1,656 | 1,656 | 1,656 | 200 | 0.00 |
| 2025/06/18 | 1,661 | 1,661 | 1,653 | 1,656 | 1,200 | 0.00 |
| 2025/06/20 | 1,655 | 1,684 | 1,651 | 1,651 | 4,200 | -0.30 |
| 2025/06/23 | 1,674 | 1,674 | 1,665 | 1,665 | 200 | 0.85 |
| 2025/06/24 | 1,663 | 1,663 | 1,653 | 1,653 | 300 | -0.72 |
| 2025/06/25 | 1,650 | 1,656 | 1,650 | 1,654 | 1,200 | 0.06 |
| 2025/06/26 | 1,658 | 1,661 | 1,656 | 1,661 | 1,500 | 0.42 |
| 2025/06/27 | 1,653 | 1,666 | 1,653 | 1,666 | 700 | 0.30 |
| 2025/06/30 | 1,665 | 1,666 | 1,658 | 1,666 | 1,300 | 0.00 |
| 2025/07/01 | 1,664 | 1,665 | 1,664 | 1,665 | 200 | -0.06 |
| 2025/07/02 | 1,663 | 1,670 | 1,660 | 1,670 | 1,900 | 0.30 |
| 2025/07/03 | 1,664 | 1,664 | 1,663 | 1,663 | 200 | -0.42 |
| 2025/07/04 | 1,675 | 1,675 | 1,665 | 1,665 | 1,300 | 0.12 |
| 2025/07/07 | 1,665 | 1,676 | 1,664 | 1,665 | 1,300 | 0.00 |
| 2025/07/08 | 1,670 | 1,670 | 1,663 | 1,666 | 1,300 | 0.06 |
| 2025/07/09 | 1,656 | 1,665 | 1,654 | 1,663 | 2,600 | -0.18 |
| 2025/07/14 | 1,662 | 1,666 | 1,655 | 1,658 | 1,700 | -0.30 |
| 2025/07/15 | 1,658 | 1,669 | 1,655 | 1,669 | 2,400 | 0.66 |
| 2025/07/16 | 1,669 | 1,678 | 1,669 | 1,669 | 1,000 | 0.00 |
| 2025/07/17 | 1,669 | 1,698 | 1,669 | 1,674 | 1,700 | 0.30 |
| 2025/07/18 | 1,666 | 1,675 | 1,666 | 1,675 | 1,200 | 0.06 |
| 2025/07/22 | 1,675 | 1,675 | 1,668 | 1,672 | 900 | -0.18 |
| 2025/07/23 | 1,674 | 1,674 | 1,668 | 1,669 | 1,100 | -0.18 |
| 2025/07/24 | 1,668 | 1,673 | 1,667 | 1,667 | 1,300 | -0.12 |
| 2025/07/25 | 1,667 | 1,668 | 1,664 | 1,664 | 1,000 | -0.18 |
| 2025/07/28 | 1,665 | 1,666 | 1,664 | 1,664 | 1,800 | 0.00 |
| 2025/07/29 | 1,663 | 1,666 | 1,655 | 1,666 | 3,700 | 0.12 |
| 2025/07/30 | 1,668 | 1,668 | 1,660 | 1,668 | 500 | 0.12 |
| 2025/07/31 | 1,663 | 1,669 | 1,663 | 1,663 | 400 | -0.30 |
| 2025/08/01 | 1,660 | 1,660 | 1,650 | 1,660 | 1,900 | -0.18 |
| 2025/08/04 | 1,654 | 1,667 | 1,654 | 1,666 | 1,200 | 0.36 |
| 2025/08/05 | 1,666 | 1,666 | 1,664 | 1,664 | 500 | -0.12 |
| 2025/08/06 | 1,662 | 1,668 | 1,662 | 1,662 | 2,200 | -0.12 |
| 2025/08/07 | 1,668 | 1,668 | 1,662 | 1,668 | 1,400 | 0.36 |
| 2025/08/08 | 1,664 | 1,665 | 1,663 | 1,664 | 600 | -0.24 |
| 2025/08/12 | 1,664 | 1,667 | 1,664 | 1,667 | 2,100 | 0.18 |
| 2025/08/13 | 1,668 | 1,673 | 1,665 | 1,670 | 2,500 | 0.18 |
| 2025/08/14 | 1,670 | 1,674 | 1,670 | 1,674 | 2,000 | 0.24 |
| 2025/08/15 | 1,675 | 1,675 | 1,671 | 1,675 | 1,400 | 0.06 |
| 2025/08/18 | 1,674 | 1,679 | 1,674 | 1,675 | 1,100 | 0.00 |
| 2025/08/19 | 1,675 | 1,679 | 1,675 | 1,675 | 1,700 | 0.00 |
| 2025/08/20 | 1,680 | 1,680 | 1,673 | 1,673 | 1,700 | -0.12 |
| 2025/08/21 | 1,673 | 1,678 | 1,670 | 1,672 | 2,900 | -0.06 |
| 2025/08/22 | 1,663 | 1,670 | 1,663 | 1,670 | 2,400 | -0.12 |
| 2025/08/25 | 1,674 | 1,685 | 1,673 | 1,685 | 4,300 | 0.90 |
| 2025/08/26 | 1,680 | 1,685 | 1,680 | 1,680 | 2,100 | -0.30 |
| 2025/08/27 | 1,675 | 1,695 | 1,674 | 1,695 | 9,200 | 0.89 |
| 2025/08/28 | 1,645 | 1,650 | 1,640 | 1,640 | 12,100 | -3.24 |
| 2025/08/29 | 1,640 | 1,641 | 1,640 | 1,640 | 1,100 | 0.00 |
| 2025/09/01 | 1,637 | 1,637 | 1,637 | 1,637 | 1,600 | -0.18 |
| 2025/09/02 | 1,639 | 1,639 | 1,637 | 1,638 | 300 | 0.06 |
| 2025/09/03 | 1,638 | 1,640 | 1,638 | 1,639 | 2,300 | 0.06 |
| 2025/09/04 | 1,638 | 1,639 | 1,635 | 1,639 | 1,800 | 0.00 |
| 2025/09/05 | 1,640 | 1,640 | 1,636 | 1,640 | 1,300 | 0.06 |
| 2025/09/08 | 1,640 | 1,647 | 1,638 | 1,638 | 3,400 | -0.12 |
| 2025/09/09 | 1,640 | 1,643 | 1,639 | 1,641 | 1,400 | 0.18 |
| 2025/09/10 | 1,641 | 1,646 | 1,638 | 1,638 | 3,500 | -0.18 |
| 2025/09/11 | 1,641 | 1,641 | 1,638 | 1,638 | 1,200 | 0.00 |
| 2025/09/12 | 1,640 | 1,642 | 1,639 | 1,639 | 2,400 | 0.06 |
| 2025/09/16 | 1,639 | 1,642 | 1,639 | 1,641 | 1,600 | 0.12 |
| 2025/09/17 | 1,641 | 1,641 | 1,639 | 1,639 | 4,200 | -0.12 |
| 2025/09/18 | 1,638 | 1,641 | 1,635 | 1,637 | 2,600 | -0.12 |
| 2025/09/19 | 1,641 | 1,641 | 1,636 | 1,636 | 1,200 | -0.06 |
| 2025/09/22 | 1,636 | 1,636 | 1,635 | 1,636 | 1,100 | 0.00 |
| 2025/09/24 | 1,643 | 1,643 | 1,637 | 1,639 | 1,400 | 0.18 |
| 2025/09/25 | 1,639 | 1,639 | 1,635 | 1,635 | 2,000 | -0.24 |
| 2025/09/26 | 1,634 | 1,635 | 1,634 | 1,634 | 700 | -0.06 |
| 2025/09/29 | 1,632 | 1,637 | 1,630 | 1,635 | 4,200 | 0.06 |
| 2025/09/30 | 1,630 | 1,636 | 1,630 | 1,636 | 1,500 | 0.06 |
| 2025/10/01 | 1,634 | 1,634 | 1,630 | 1,631 | 1,300 | -0.31 |
| 2025/10/02 | 1,631 | 1,631 | 1,630 | 1,630 | 600 | -0.06 |
| 2025/10/03 | 1,630 | 1,630 | 1,629 | 1,630 | 1,000 | 0.00 |
| 2025/10/06 | 1,636 | 1,636 | 1,629 | 1,629 | 200 | -0.06 |
| 2025/10/07 | 1,634 | 1,636 | 1,626 | 1,627 | 2,800 | -0.12 |
| 2025/10/08 | 1,626 | 1,630 | 1,625 | 1,628 | 2,200 | 0.06 |
| 2025/10/09 | 1,627 | 1,636 | 1,625 | 1,625 | 2,000 | -0.18 |
| 2025/10/10 | 1,626 | 1,626 | 1,625 | 1,626 | 700 | 0.06 |
| 2025/10/14 | 1,626 | 1,634 | 1,624 | 1,632 | 4,200 | 0.37 |
| 2025/10/15 | 1,634 | 1,637 | 1,627 | 1,631 | 1,700 | -0.06 |
| 2025/10/16 | 1,631 | 1,636 | 1,631 | 1,636 | 700 | 0.31 |
| 2025/10/17 | 1,635 | 1,639 | 1,629 | 1,629 | 1,900 | -0.43 |
| 2025/10/20 | 1,638 | 1,638 | 1,628 | 1,638 | 1,700 | 0.55 |
| 2025/10/21 | 1,638 | 1,641 | 1,632 | 1,632 | 3,500 | -0.37 |
| 2025/10/22 | 1,632 | 1,632 | 1,631 | 1,631 | 1,600 | -0.06 |
| 2025/10/23 | 1,631 | 1,633 | 1,629 | 1,630 | 1,600 | -0.06 |
| 2025/10/24 | 1,629 | 1,638 | 1,629 | 1,632 | 1,200 | 0.12 |
| 2025/10/27 | 1,632 | 1,636 | 1,628 | 1,628 | 2,500 | -0.25 |
| 2025/10/28 | 1,635 | 1,635 | 1,631 | 1,633 | 300 | 0.31 |
| 2025/10/29 | 1,633 | 1,633 | 1,630 | 1,633 | 600 | 0.00 |
| 2025/10/30 | 1,631 | 1,634 | 1,631 | 1,631 | 1,100 | -0.12 |
| 2025/10/31 | 1,631 | 1,635 | 1,631 | 1,631 | 1,300 | 0.00 |
| 2025/11/04 | 1,632 | 1,638 | 1,632 | 1,634 | 1,300 | 0.18 |
| 2025/11/05 | 1,633 | 1,637 | 1,630 | 1,636 | 2,200 | 0.12 |
| 2025/11/06 | 1,635 | 1,635 | 1,632 | 1,632 | 700 | -0.24 |
| 2025/11/10 | 1,632 | 1,632 | 1,630 | 1,632 | 800 | 0.00 |
| 2025/11/11 | 1,631 | 1,631 | 1,629 | 1,630 | 1,200 | -0.12 |
| 2025/11/12 | 1,629 | 1,632 | 1,628 | 1,628 | 1,600 | -0.12 |
| 2025/11/13 | 1,632 | 1,632 | 1,630 | 1,630 | 500 | 0.12 |
| 2025/11/14 | 1,632 | 1,632 | 1,629 | 1,632 | 1,600 | 0.12 |
| 2025/11/17 | 1,632 | 1,632 | 1,628 | 1,628 | 500 | -0.25 |
| 2025/11/18 | 1,633 | 1,633 | 1,629 | 1,629 | 900 | 0.06 |
| 2025/11/19 | 1,629 | 1,629 | 1,627 | 1,627 | 2,600 | -0.12 |
| 2025/11/20 | 1,629 | 1,629 | 1,629 | 1,629 | 100 | 0.12 |
| 2025/11/21 | 1,628 | 1,628 | 1,627 | 1,627 | 500 | -0.12 |
| 2025/11/25 | 1,631 | 1,631 | 1,627 | 1,627 | 400 | 0.00 |
| 2025/11/26 | 1,631 | 1,631 | 1,627 | 1,631 | 2,300 | 0.25 |
| 2025/11/27 | 1,631 | 1,631 | 1,628 | 1,629 | 1,300 | -0.12 |
| 2025/11/28 | 1,629 | 1,631 | 1,628 | 1,629 | 1,900 | 0.00 |
| 2025/12/01 | 1,629 | 1,632 | 1,629 | 1,631 | 1,000 | 0.12 |
| 2025/12/02 | 1,633 | 1,633 | 1,629 | 1,629 | 600 | -0.12 |
| 2025/12/03 | 1,629 | 1,630 | 1,629 | 1,629 | 1,000 | 0.00 |
| 2025/12/04 | 1,630 | 1,630 | 1,628 | 1,629 | 1,400 | 0.00 |
| 2025/12/05 | 1,632 | 1,632 | 1,628 | 1,628 | 1,500 | -0.06 |
| 2025/12/08 | 1,628 | 1,631 | 1,628 | 1,631 | 1,100 | 0.18 |
| 2025/12/09 | 1,631 | 1,631 | 1,630 | 1,630 | 300 | -0.06 |
| 2025/12/10 | 1,631 | 1,631 | 1,628 | 1,629 | 2,000 | -0.06 |
| 2025/12/11 | 1,629 | 1,629 | 1,628 | 1,628 | 1,600 | -0.06 |
| 2025/12/12 | 1,628 | 1,629 | 1,628 | 1,629 | 1,200 | 0.06 |
| 2025/12/15 | 1,630 | 1,630 | 1,628 | 1,628 | 2,700 | -0.06 |
| 2025/12/16 | 1,631 | 1,631 | 1,628 | 1,628 | 900 | 0.00 |
| 2025/12/17 | 1,632 | 1,632 | 1,629 | 1,629 | 900 | 0.06 |
| 2025/12/18 | 1,629 | 1,630 | 1,628 | 1,628 | 800 | -0.06 |
| 2025/12/19 | 1,628 | 1,631 | 1,628 | 1,628 | 1,800 | 0.00 |
| 2025/12/22 | 1,628 | 1,628 | 1,626 | 1,626 | 3,800 | -0.12 |
| 2025/12/23 | 1,628 | 1,631 | 1,626 | 1,631 | 3,000 | 0.31 |
| 2025/12/24 | 1,628 | 1,628 | 1,625 | 1,625 | 3,400 | -0.37 |
| 2025/12/25 | 1,624 | 1,624 | 1,620 | 1,622 | 7,100 | -0.18 |
| 2025/12/26 | 1,621 | 1,626 | 1,620 | 1,626 | 4,600 | 0.25 |
| 2025/12/29 | 1,626 | 1,626 | 1,620 | 1,624 | 2,100 | -0.12 |
| 2025/12/30 | 1,622 | 1,627 | 1,622 | 1,626 | 1,000 | 0.12 |
| 2026/01/05 | 1,627 | 1,630 | 1,626 | 1,626 | 2,700 | 0.00 |
| 2026/01/06 | 1,626 | 1,631 | 1,626 | 1,629 | 1,600 | 0.18 |
| 2026/01/07 | 1,628 | 1,632 | 1,627 | 1,632 | 2,100 | 0.18 |
| 2026/01/08 | 1,632 | 1,633 | 1,632 | 1,633 | 1,300 | 0.06 |
| 2026/01/09 | 1,633 | 1,638 | 1,630 | 1,630 | 2,500 | -0.18 |
| 2026/01/13 | 1,633 | 1,640 | 1,633 | 1,640 | 1,500 | 0.61 |
| 2026/01/14 | 1,634 | 1,638 | 1,631 | 1,638 | 2,400 | -0.12 |
| 2026/01/15 | 1,640 | 1,643 | 1,635 | 1,643 | 1,400 | 0.31 |
| 2026/01/16 | 1,639 | 1,644 | 1,639 | 1,640 | 1,200 | -0.18 |
| 2026/01/19 | 1,643 | 1,644 | 1,641 | 1,641 | 1,200 | 0.06 |
| 2026/01/20 | 1,643 | 1,661 | 1,642 | 1,654 | 1,600 | 0.79 |
株式分割・株式併合
| 日付 | 内容 |
|---|---|
| 2017/08/29 | 1株 → 0.2株 |