テクノアルファ 3089
1,255円
(時刻：15:30)
▲ +7円 (+0.56%)
価格情報
| 始値 | 1,243円 |
| 高値 | 1,255円 |
| 安値 | 1,228円 |
| 終値 | 1,255円 |
| 出来高 | 15,300株 |
| 売買代金 | 19,036,900円 |
| 売り気配 (15:30) | 1,256円 |
| 買い気配 (15:30) | 1,255円 |
| 年初来高値 (2025/08/26) | 1,514円 |
| 年初来安値 (2025/04/07) | 800円 |
基本情報
| 銘柄名 | テクノアルファ |
| 英文銘柄名 | TECHNO ALPHA CO., LTD. |
| 時価総額 | 2,890,368,000.0円 |
| 発行済株式総数 | 2,316,000株 |
| 単元株式数 | 100 |
| 業種 | 卸売業 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/11 |
| EPS | 233.71円 |
| BPS | 1,310.06円 |
| PER | 5.34倍 |
| PBR | 0.95倍 |
| ROE | 19.3% |
| 年間配当金 | 35.00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35期(自 2023年12月１日 至 2024年11月30日)
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 1,806,341,000 円 | 2,560,044,000 円 | 3,510,348,000 円 | 3,517,900,000 円 | 3,349,695,000 円 |
| 経常利益又は経常損失（△） | 23,905,000 円 | 187,915,000 円 | 273,191,000 円 | 191,201,000 円 | 336,024,000 円 |
| 当期純利益又は当期純損失（△） | 12,479,000 円 | 126,495,000 円 | 186,694,000 円 | 130,412,000 円 | 225,934,000 円 |
| 資本金 | 100,210,000 円 | 100,210,000 円 | 100,210,000 円 | 100,210,000 円 | 100,210,000 円 |
| 純資産額 | 1,231,060,000 円 | 1,327,405,000 円 | 1,451,190,000 円 | 1,529,902,000 円 | 1,696,882,000 円 |
| 総資産額 | 1,748,038,000 円 | 2,172,877,000 円 | 2,230,838,000 円 | 2,561,484,000 円 | 2,658,776,000 円 |
| 従業員数 | 46 人 | 45 人 | 51 人 | 54 人 | 51 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) |
|---|---|---|---|---|---|---|---|---|
| 2025/11 | 連結 | 233.71 | 1,310.06 | 19.3 | 5.34 | 0.95 | - | - |
| 2025/11 | 単体 | - | - | - | - | - | 2.79 | 35.00 |
| 2025/05 | 中連 | 37.82 | - | - | - | - | - | - |
| 2025/05 | 中間 | - | - | - | - | - | - | 0.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/01/16 | 8,100 | 900 | 125,700 | 22,200 |
| 2026/01/09 | 7,200 | -1,400 | 103,500 | 16,500 |
| 2025/12/26 | 8,600 | -1,400 | 87,000 | 1,600 |
| 2025/12/19 | 10,000 | -3,800 | 85,400 | -100 |
| 2025/12/12 | 13,800 | -1,000 | 85,500 | 4,000 |
| 2025/12/05 | 14,800 | -5,300 | 81,500 | -4,400 |
| 2025/11/28 | 20,100 | 12,400 | 85,900 | 3,300 |
| 2025/11/21 | 7,700 | 700 | 82,600 | 5,900 |
| 2025/11/14 | 7,000 | -1,000 | 76,700 | -12,000 |
| 2025/11/07 | 8,000 | 2,300 | 88,700 | 3,100 |
| 2025/10/31 | 5,700 | -3,400 | 85,600 | -11,500 |
| 2025/10/24 | 9,100 | -100 | 97,100 | 3,900 |
| 2025/10/17 | 9,200 | -800 | 93,200 | 2,800 |
| 2025/10/10 | 10,000 | -1,700 | 90,400 | -4,900 |
| 2025/10/03 | 11,700 | 5,500 | 95,300 | 14,500 |
| 2025/09/26 | 6,200 | -300 | 80,800 | -1,400 |
| 2025/09/19 | 6,500 | -6,900 | 82,200 | -7,500 |
| 2025/09/12 | 13,400 | -12,500 | 89,700 | -11,000 |
| 2025/09/05 | 25,900 | -25,000 | 100,700 | -24,500 |
| 2025/08/29 | 50,900 | 47,900 | 125,200 | 75,600 |
| 2025/08/22 | 3,000 | 2,700 | 49,600 | 3,300 |
| 2025/08/15 | 300 | 0 | 46,300 | -900 |
| 2025/08/08 | 300 | 0 | 47,200 | -2,200 |
| 2025/08/01 | 300 | 0 | 49,400 | 3,200 |
| 2025/07/25 | 300 | 0 | 46,200 | 1,500 |
| 2025/07/18 | 300 | 0 | 44,700 | -2,700 |
| 2025/07/11 | 300 | 0 | 47,400 | 1,600 |
| 2025/07/04 | 300 | -300 | 45,800 | -2,400 |
| 2025/06/27 | 600 | 400 | 48,200 | 6,600 |
| 2025/06/20 | 200 | -400 | 41,600 | 1,100 |
| 2025/06/13 | 600 | 0 | 40,500 | 1,100 |
| 2025/06/06 | 600 | 400 | 39,400 | 2,300 |
| 2025/05/30 | 200 | 0 | 37,100 | -300 |
| 2025/05/23 | 200 | -300 | 37,400 | -1,600 |
| 2025/05/16 | 500 | 0 | 39,000 | 600 |
| 2025/05/09 | 500 | 0 | 38,400 | 1,000 |
| 2025/05/02 | 500 | -400 | 37,400 | 3,400 |
| 2025/04/25 | 900 | 700 | 34,000 | -3,700 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| Nomura International plc | 11,300 | 0.48% | 2025/12/08 |
| UBS AG | 11,200 | 0.48% | 2025/12/22 |
| 合計・最新計算日 | 22,500 | 0.96% | 2025/12/22 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/12/22 | UBS AG | 11,200 （0.66%→0.48%） |
| 2025/12/15 | UBS AG | 15,500 （0.75%→0.66%） |
| 2025/12/12 | UBS AG | 17,600 （0.08%→0.75%） |
| 2025/12/08 | Nomura International plc | 11,300 （0.56%→0.48%） |
| 2025/11/27 | UBS AG | 9,300 （0.82%→0.40%） |
| 2025/11/27 | Nomura International plc | 13,000 （0.72%→0.56%） |
| 2025/11/26 | Nomura International plc | 16,700 （0.50%→0.72%） |
| 2025/11/25 | UBS AG | 19,100 （0.00%→0.82%） |
| 2025/11/25 | Nomura International plc | 11,700 （0.00%→0.50%） |
| 2025/09/03 | UBS AG | 4,700 （0.67%→0.20%） |
| 2025/09/03 | Nomura International plc | 0 （0.52%→0.00%） |
| 2025/09/02 | UBS AG | 15,700 （0.55%→0.67%） |
| 2025/09/02 | Nomura International plc | 12,100 （0.76%→0.52%） |
| 2025/08/29 | UBS AG | 12,800 （0.47%→0.55%） |
| 2025/08/29 | Nomura International plc | 17,800 （0.35%→0.76%） |
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 |
|---|---|---|---|
| 2025/11/26 | 4,900 | 10.4 | 0.6 |
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 | 8,400 | 2,700 | 5,700 | 0 | 2.6 | |||
| 2026/01/19 | 東証 | 9,200 | 3,400 | 5,800 | 0 | 2.6 | - | - | - |
| 2026/01/16 | 東証 | 7,900 | 4,100 | 3,800 | 0 | 2.6 | - | - | - |
| 2026/01/15 | 東証 | 9,800 | 5,800 | 4,000 | 0 | 2.8 | - | - | - |
| 2026/01/14 | 東証 | 11,800 | 5,000 | 6,800 | 0 | 8.4 | - | - | - |
| 2026/01/13 | 東証 | 10,600 | 2,900 | 7,700 | 0 | 3 | - | - | - |
| 2026/01/09 | 東証 | 12,800 | 2,000 | 10,800 | 0 | 2.8 | - | - | - |
| 2026/01/08 | 東証 | 12,300 | 1,700 | 10,600 | 0 | 2.8 | - | - | - |
| 2026/01/07 | 東証 | 11,800 | 900 | 10,900 | 0 | 11.2 | - | - | - |
| 2026/01/06 | 東証 | 10,400 | 100 | 10,300 | 0 | 2.8 | - | - | - |
| 2026/01/05 | 東証 | 10,300 | 0 | 10,300 | 0 | 2.8 | - | - | - |
| 2025/12/30 | 東証 | 10,100 | 0 | 10,100 | 0 | 3 | - | - | - |
| 2025/12/29 | 東証 | 10,400 | 0 | 10,400 | 0 | 3 | - | - | - |
| 2025/12/26 | 東証 | 10,800 | 0 | 10,800 | 0 | 18 | - | - | - |
| 2025/12/25 | 東証 | 11,000 | 0 | 11,000 | 0 | 3 | - | - | - |
| 2025/12/24 | 東証 | 10,300 | 0 | 10,300 | 0 | 9 | - | - | - |
| 2025/12/23 | 東証 | 14,200 | 0 | 14,200 | 0 | 3 | - | - | - |
| 2025/12/22 | 東証 | 13,100 | 0 | 13,100 | 0 | 2.8 | - | - | - |
| 2025/12/19 | 東証 | 12,800 | 0 | 12,800 | 0 | 2.8 | - | - | - |
| 2025/12/18 | 東証 | 13,600 | 0 | 13,600 | 0 | 2.8 | - | - | - |
| 2025/12/17 | 東証 | 13,600 | 1,000 | 12,600 | 0 | 8.4 | - | - | - |
| 2025/12/16 | 東証 | 12,400 | 1,000 | 11,400 | 0 | 2.6 | - | - | - |
| 2025/12/15 | 東証 | 12,700 | 1,000 | 11,700 | 0 | 2.6 | - | - | - |
| 2025/12/12 | 東証 | 11,500 | 1,000 | 10,500 | 0 | 2.6 | - | - | - |
| 2025/12/11 | 東証 | 11,000 | 1,000 | 10,000 | 0 | 2.6 | - | - | - |
| 2025/12/10 | 東証 | 10,600 | 1,000 | 9,600 | 0 | 7.8 | - | - | - |
| 2025/12/09 | 東証 | 10,600 | 1,000 | 9,600 | 0 | 2.6 | - | - | - |
| 2025/12/08 | 東証 | 10,000 | 1,000 | 9,000 | 0 | 2.6 | - | - | - |
| 2025/12/05 | 東証 | 9,300 | 1,000 | 8,300 | 0 | 2.6 | - | - | - |
| 2025/12/04 | 東証 | 9,300 | 1,000 | 8,300 | 0 | 2.6 | - | - | - |
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30分 | 2025年11月期 決算短信[日本基準]（連結） |
| 2026年01月14日 15時30分 | 2025年11月期業績と2024年11月期業績との差異に関するお知らせ |
| 2025年09月30日 15時30分 | 2025年11月期 第３四半期決算短信[日本基準]（連結） |
| 2025年06月30日 15時30分 | 2025年11月期 第２四半期（中間期）決算短信[日本基準]（連結） |
| 2025年03月31日 15時30分 | 2025年11月期 第１四半期決算短信[日本基準]（連結） |
| 2025年01月10日 15時30分 | 2024年11月期業績と2023年11月期業績との差異に関するお知らせ |
| 2025年01月10日 15時30分 | 2024年11月期 決算短信[日本基準]（連結） |
| 2024年09月30日 15時00分 | 2024年11月期 第３四半期決算短信[日本基準]（連結） |
| 2024年06月28日 15時00分 | 2024年11月期 第２四半期決算短信[日本基準]（連結） |
| 2024年03月29日 15時00分 | 2024年11月期 第１四半期決算短信[日本基準]（連結） |
| 2024年03月29日 15時00分 | 2024年11月期 第１四半期決算短信[日本基準]（連結） |
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年07月04日 11時14分 | 確認書 |
| 2025年07月04日 11時10分 | 半期報告書－第36期(2024/12/01－2025/11/30) |
| 2025年02月27日 15時57分 | 臨時報告書 |
| 2025年02月27日 15時33分 | 内部統制報告書－第35期(2023/12/01－2024/11/30) |
| 2025年02月27日 15時26分 | 確認書 |
| 2025年02月27日 15時22分 | 有価証券報告書－第35期(2023/12/01－2024/11/30) |
| 2024年07月05日 11時08分 | 確認書 |
| 2024年07月05日 11時04分 | 四半期報告書－第35期第2四半期(2024/03/01－2024/05/31) |
| 2024年04月05日 11時00分 | 確認書 |
| 2024年04月05日 10時56分 | 四半期報告書－第35期第1四半期(2023/12/01－2024/02/29) |
| 2024年02月28日 17時01分 | 臨時報告書 |
| 2024年02月28日 16時03分 | 内部統制報告書－第34期(2022/12/01－2023/11/30) |
| 2024年02月28日 15時56分 | 確認書 |
| 2024年02月28日 15時51分 | 有価証券報告書－第34期(2022/12/01－2023/11/30) |
企業概要
| 会社名 | テクノアルファ株式会社 |
| 会社名（英文） | Techno Alpha Co.,Ltd. |
| 会社名（カナ） | テクノアルファカブシキガイシャ |
| 本店所在地 | 品川区西五反田２丁目２７－４ 明治安田生命五反田ビル |
| 業種 | 卸売業 |
| 連結有無 | 有 |
| 決算日 | 11月30日 |
| 証券コード | 30890 |
| EDINETコード | E03007 |
| ISINコード | JP3545210001 |
| 法人番号 | 2010701006251 |
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(%) |
|---|---|---|---|---|---|---|
| 2024/07/29 | 1,019 | 1,020 | 1,016 | 1,020 | 1,200 | - |
| 2024/07/30 | 1,028 | 1,028 | 1,020 | 1,022 | 1,100 | 0.20 |
| 2024/07/31 | 1,017 | 1,020 | 1,017 | 1,020 | 800 | -0.20 |
| 2024/08/01 | 1,020 | 1,020 | 1,020 | 1,020 | 500 | 0.00 |
| 2024/08/02 | 1,016 | 1,016 | 990 | 995 | 8,200 | -2.45 |
| 2024/08/05 | 957 | 971 | 849 | 890 | 10,300 | -10.55 |
| 2024/08/06 | 891 | 916 | 890 | 916 | 6,700 | 2.92 |
| 2024/08/07 | 919 | 936 | 898 | 925 | 4,700 | 0.98 |
| 2024/08/08 | 925 | 940 | 900 | 925 | 2,700 | 0.00 |
| 2024/08/09 | 935 | 935 | 920 | 922 | 1,900 | -0.32 |
| 2024/08/13 | 922 | 925 | 919 | 919 | 3,700 | -0.33 |
| 2024/08/14 | 919 | 955 | 919 | 955 | 2,800 | 3.92 |
| 2024/08/15 | 950 | 950 | 940 | 941 | 4,100 | -1.47 |
| 2024/08/16 | 950 | 962 | 943 | 962 | 4,600 | 2.23 |
| 2024/08/19 | 962 | 962 | 953 | 955 | 2,000 | -0.73 |
| 2024/08/20 | 955 | 960 | 953 | 953 | 2,100 | -0.21 |
| 2024/08/21 | 955 | 958 | 947 | 947 | 1,900 | -0.63 |
| 2024/08/22 | 952 | 952 | 944 | 944 | 2,600 | -0.32 |
| 2024/08/23 | 949 | 949 | 942 | 942 | 1,000 | -0.21 |
| 2024/08/26 | 954 | 954 | 940 | 951 | 3,800 | 0.96 |
| 2024/08/27 | 949 | 951 | 940 | 951 | 2,600 | 0.00 |
| 2024/08/28 | 951 | 955 | 945 | 955 | 1,900 | 0.42 |
| 2024/08/29 | 955 | 960 | 945 | 960 | 2,100 | 0.52 |
| 2024/08/30 | 970 | 970 | 960 | 968 | 1,500 | 0.83 |
| 2024/09/02 | 987 | 999 | 973 | 995 | 5,700 | 2.79 |
| 2024/09/03 | 998 | 998 | 991 | 994 | 2,100 | -0.10 |
| 2024/09/04 | 991 | 991 | 976 | 984 | 3,000 | -1.01 |
| 2024/09/05 | 987 | 988 | 969 | 988 | 1,000 | 0.41 |
| 2024/09/06 | 988 | 988 | 971 | 983 | 1,100 | -0.51 |
| 2024/09/09 | 970 | 971 | 959 | 970 | 2,000 | -1.32 |
| 2024/09/10 | 969 | 980 | 969 | 980 | 1,100 | 1.03 |
| 2024/09/11 | 986 | 986 | 963 | 963 | 1,900 | -1.73 |
| 2024/09/13 | 963 | 977 | 962 | 962 | 1,100 | -0.10 |
| 2024/09/17 | 962 | 988 | 962 | 970 | 16,300 | 0.83 |
| 2024/09/18 | 980 | 982 | 979 | 982 | 600 | 1.24 |
| 2024/09/19 | 989 | 989 | 987 | 987 | 900 | 0.51 |
| 2024/09/20 | 991 | 991 | 980 | 982 | 2,500 | -0.51 |
| 2024/09/24 | 985 | 990 | 984 | 990 | 4,700 | 0.81 |
| 2024/09/25 | 990 | 992 | 985 | 992 | 1,400 | 0.20 |
| 2024/09/26 | 992 | 998 | 987 | 998 | 2,200 | 0.60 |
| 2024/09/27 | 998 | 1,011 | 996 | 1,011 | 7,300 | 1.30 |
| 2024/09/30 | 1,006 | 1,020 | 1,000 | 1,020 | 7,000 | 0.89 |
| 2024/10/01 | 1,001 | 1,017 | 1,001 | 1,013 | 8,700 | -0.69 |
| 2024/10/02 | 1,013 | 1,017 | 1,012 | 1,012 | 2,700 | -0.10 |
| 2024/10/03 | 1,017 | 1,022 | 1,011 | 1,011 | 2,900 | -0.10 |
| 2024/10/04 | 1,014 | 1,014 | 965 | 1,007 | 11,600 | -0.40 |
| 2024/10/07 | 1,010 | 1,011 | 1,006 | 1,008 | 3,600 | 0.10 |
| 2024/10/08 | 1,007 | 1,011 | 999 | 1,000 | 2,700 | -0.79 |
| 2024/10/09 | 1,005 | 1,011 | 1,000 | 1,008 | 2,200 | 0.80 |
| 2024/10/10 | 1,008 | 1,009 | 999 | 1,008 | 1,100 | 0.00 |
| 2024/10/11 | 1,005 | 1,005 | 1,000 | 1,000 | 1,000 | -0.79 |
| 2024/10/15 | 1,000 | 1,005 | 1,000 | 1,003 | 1,300 | 0.30 |
| 2024/10/16 | 1,001 | 1,004 | 999 | 1,000 | 4,200 | -0.30 |
| 2024/10/17 | 1,000 | 1,005 | 998 | 1,001 | 2,200 | 0.10 |
| 2024/10/18 | 1,000 | 1,000 | 993 | 993 | 2,900 | -0.80 |
| 2024/10/21 | 991 | 993 | 989 | 992 | 2,800 | -0.10 |
| 2024/10/22 | 992 | 992 | 988 | 988 | 2,000 | -0.40 |
| 2024/10/23 | 988 | 989 | 987 | 987 | 1,600 | -0.10 |
| 2024/10/24 | 986 | 986 | 976 | 978 | 3,600 | -0.91 |
| 2024/10/25 | 975 | 978 | 966 | 972 | 4,500 | -0.61 |
| 2024/10/28 | 971 | 981 | 969 | 978 | 5,500 | 0.62 |
| 2024/10/29 | 976 | 994 | 976 | 994 | 3,900 | 1.64 |
| 2024/10/30 | 996 | 1,018 | 993 | 1,010 | 13,200 | 1.61 |
| 2024/10/31 | 1,010 | 1,020 | 1,010 | 1,012 | 6,700 | 0.20 |
| 2024/11/01 | 1,009 | 1,018 | 1,009 | 1,013 | 1,400 | 0.10 |
| 2024/11/05 | 1,010 | 1,029 | 1,009 | 1,020 | 7,500 | 0.69 |
| 2024/11/06 | 1,019 | 1,026 | 1,018 | 1,024 | 12,900 | 0.39 |
| 2024/11/07 | 1,020 | 1,025 | 1,019 | 1,022 | 10,900 | -0.20 |
| 2024/11/08 | 1,022 | 1,023 | 1,017 | 1,023 | 21,700 | 0.10 |
| 2024/11/11 | 1,020 | 1,025 | 1,015 | 1,025 | 27,700 | 0.20 |
| 2024/11/12 | 1,025 | 1,028 | 1,022 | 1,026 | 9,600 | 0.10 |
| 2024/11/13 | 1,029 | 1,029 | 1,019 | 1,019 | 13,000 | -0.68 |
| 2024/11/14 | 1,020 | 1,026 | 1,014 | 1,016 | 6,400 | -0.29 |
| 2024/11/15 | 1,015 | 1,024 | 1,010 | 1,019 | 3,200 | 0.30 |
| 2024/11/18 | 1,019 | 1,032 | 1,017 | 1,029 | 10,300 | 0.98 |
| 2024/11/19 | 1,028 | 1,031 | 1,022 | 1,023 | 7,200 | -0.58 |
| 2024/11/20 | 1,027 | 1,032 | 1,024 | 1,028 | 5,000 | 0.49 |
| 2024/11/21 | 1,030 | 1,039 | 1,025 | 1,034 | 8,100 | 0.58 |
| 2024/11/22 | 1,034 | 1,034 | 1,025 | 1,025 | 5,800 | -0.87 |
| 2024/11/25 | 1,030 | 1,034 | 1,027 | 1,029 | 27,500 | 0.39 |
| 2024/11/26 | 1,030 | 1,041 | 1,017 | 1,020 | 30,400 | -0.87 |
| 2024/11/27 | 1,020 | 1,039 | 1,008 | 1,017 | 24,200 | -0.29 |
| 2024/11/28 | 960 | 960 | 934 | 935 | 61,800 | -8.06 |
| 2024/11/29 | 926 | 927 | 910 | 927 | 44,300 | -0.86 |
| 2024/12/02 | 921 | 926 | 908 | 910 | 13,200 | -1.83 |
| 2024/12/03 | 910 | 913 | 892 | 892 | 13,800 | -1.98 |
| 2024/12/04 | 898 | 899 | 889 | 889 | 5,500 | -0.34 |
| 2024/12/05 | 889 | 895 | 878 | 880 | 8,500 | -1.01 |
| 2024/12/06 | 885 | 885 | 878 | 878 | 6,800 | -0.23 |
| 2024/12/09 | 878 | 883 | 876 | 882 | 6,100 | 0.46 |
| 2024/12/10 | 882 | 890 | 882 | 888 | 4,800 | 0.68 |
| 2024/12/11 | 889 | 891 | 888 | 888 | 3,800 | 0.00 |
| 2024/12/12 | 890 | 891 | 880 | 886 | 7,900 | -0.23 |
| 2024/12/13 | 887 | 887 | 881 | 881 | 3,500 | -0.56 |
| 2024/12/16 | 876 | 879 | 871 | 875 | 7,200 | -0.68 |
| 2024/12/17 | 875 | 876 | 865 | 865 | 6,300 | -1.14 |
| 2024/12/18 | 868 | 878 | 863 | 865 | 8,800 | 0.00 |
| 2024/12/19 | 862 | 863 | 860 | 860 | 6,700 | -0.58 |
| 2024/12/20 | 858 | 858 | 842 | 845 | 13,600 | -1.74 |
| 2024/12/23 | 840 | 840 | 832 | 833 | 14,500 | -1.42 |
| 2024/12/24 | 831 | 831 | 821 | 822 | 15,300 | -1.32 |
| 2024/12/25 | 828 | 828 | 822 | 826 | 12,800 | 0.49 |
| 2024/12/26 | 828 | 838 | 825 | 835 | 9,200 | 1.09 |
| 2024/12/27 | 839 | 853 | 839 | 848 | 4,400 | 1.56 |
| 2024/12/30 | 855 | 859 | 851 | 851 | 2,600 | 0.35 |
| 2025/01/06 | 861 | 864 | 856 | 862 | 3,000 | 1.29 |
| 2025/01/07 | 859 | 865 | 858 | 862 | 3,400 | 0.00 |
| 2025/01/08 | 867 | 877 | 864 | 873 | 5,400 | 1.28 |
| 2025/01/09 | 880 | 884 | 876 | 884 | 10,200 | 1.26 |
| 2025/01/10 | 890 | 897 | 883 | 892 | 15,200 | 0.90 |
| 2025/01/14 | 885 | 886 | 856 | 865 | 15,200 | -3.03 |
| 2025/01/15 | 874 | 874 | 855 | 856 | 4,400 | -1.04 |
| 2025/01/16 | 856 | 856 | 850 | 850 | 5,100 | -0.70 |
| 2025/01/17 | 845 | 852 | 845 | 851 | 3,400 | 0.12 |
| 2025/01/20 | 854 | 860 | 853 | 857 | 2,100 | 0.71 |
| 2025/01/21 | 854 | 854 | 854 | 854 | 300 | -0.35 |
| 2025/01/22 | 861 | 862 | 861 | 861 | 1,900 | 0.82 |
| 2025/01/23 | 861 | 863 | 861 | 862 | 1,800 | 0.12 |
| 2025/01/24 | 863 | 868 | 855 | 865 | 3,400 | 0.35 |
| 2025/01/27 | 868 | 868 | 861 | 867 | 2,600 | 0.23 |
| 2025/01/28 | 867 | 867 | 863 | 864 | 3,500 | -0.35 |
| 2025/01/29 | 866 | 866 | 863 | 863 | 200 | -0.12 |
| 2025/01/30 | 865 | 868 | 865 | 865 | 1,200 | 0.23 |
| 2025/01/31 | 866 | 866 | 861 | 863 | 1,400 | -0.23 |
| 2025/02/03 | 865 | 865 | 858 | 858 | 2,800 | -0.58 |
| 2025/02/04 | 858 | 865 | 858 | 864 | 1,500 | 0.70 |
| 2025/02/05 | 865 | 865 | 860 | 860 | 2,700 | -0.46 |
| 2025/02/06 | 864 | 865 | 861 | 865 | 1,400 | 0.58 |
| 2025/02/07 | 859 | 866 | 859 | 866 | 1,700 | 0.12 |
| 2025/02/10 | 866 | 867 | 862 | 862 | 1,200 | -0.46 |
| 2025/02/12 | 865 | 868 | 862 | 863 | 1,600 | 0.12 |
| 2025/02/13 | 863 | 887 | 863 | 867 | 2,900 | 0.46 |
| 2025/02/14 | 867 | 880 | 865 | 867 | 1,600 | 0.00 |
| 2025/02/17 | 869 | 869 | 865 | 868 | 1,900 | 0.12 |
| 2025/02/18 | 869 | 877 | 867 | 877 | 3,600 | 1.04 |
| 2025/02/19 | 877 | 885 | 872 | 879 | 2,900 | 0.23 |
| 2025/02/20 | 879 | 879 | 870 | 871 | 2,300 | -0.91 |
| 2025/02/21 | 871 | 871 | 865 | 871 | 2,200 | 0.00 |
| 2025/02/25 | 866 | 870 | 866 | 870 | 5,600 | -0.11 |
| 2025/02/26 | 871 | 871 | 866 | 868 | 2,300 | -0.23 |
| 2025/02/27 | 873 | 875 | 873 | 874 | 1,100 | 0.69 |
| 2025/02/28 | 874 | 874 | 863 | 864 | 2,400 | -1.14 |
| 2025/03/03 | 872 | 872 | 864 | 872 | 1,500 | 0.93 |
| 2025/03/04 | 863 | 873 | 863 | 872 | 3,700 | 0.00 |
| 2025/03/05 | 872 | 885 | 868 | 870 | 5,900 | -0.23 |
| 2025/03/06 | 870 | 877 | 870 | 871 | 1,700 | 0.11 |
| 2025/03/07 | 871 | 880 | 871 | 878 | 2,000 | 0.80 |
| 2025/03/10 | 869 | 875 | 868 | 870 | 4,800 | -0.91 |
| 2025/03/11 | 867 | 874 | 865 | 867 | 2,200 | -0.34 |
| 2025/03/12 | 866 | 869 | 866 | 866 | 600 | -0.12 |
| 2025/03/13 | 868 | 872 | 868 | 872 | 1,700 | 0.69 |
| 2025/03/14 | 851 | 874 | 851 | 870 | 22,600 | -0.23 |
| 2025/03/17 | 885 | 889 | 876 | 877 | 5,400 | 0.80 |
| 2025/03/18 | 877 | 888 | 877 | 888 | 2,700 | 1.25 |
| 2025/03/19 | 888 | 900 | 885 | 894 | 3,900 | 0.68 |
| 2025/03/21 | 879 | 909 | 879 | 905 | 15,800 | 1.23 |
| 2025/03/24 | 917 | 927 | 912 | 927 | 8,800 | 2.43 |
| 2025/03/25 | 926 | 926 | 914 | 920 | 3,800 | -0.76 |
| 2025/03/26 | 925 | 925 | 916 | 924 | 7,800 | 0.43 |
| 2025/03/27 | 924 | 926 | 915 | 924 | 2,800 | 0.00 |
| 2025/03/28 | 928 | 943 | 928 | 943 | 7,000 | 2.06 |
| 2025/03/31 | 937 | 937 | 896 | 905 | 14,600 | -4.03 |
| 2025/04/01 | 862 | 889 | 862 | 865 | 24,300 | -4.42 |
| 2025/04/02 | 865 | 885 | 865 | 885 | 2,900 | 2.31 |
| 2025/04/03 | 870 | 880 | 855 | 856 | 9,900 | -3.28 |
| 2025/04/04 | 851 | 856 | 845 | 845 | 4,900 | -1.29 |
| 2025/04/07 | 820 | 830 | 800 | 800 | 10,400 | -5.33 |
| 2025/04/08 | 848 | 849 | 832 | 832 | 2,900 | 4.00 |
| 2025/04/09 | 829 | 839 | 807 | 825 | 2,900 | -0.84 |
| 2025/04/10 | 855 | 859 | 829 | 841 | 1,400 | 1.94 |
| 2025/04/11 | 841 | 841 | 825 | 831 | 900 | -1.19 |
| 2025/04/14 | 846 | 861 | 840 | 840 | 2,400 | 1.08 |
| 2025/04/15 | 840 | 855 | 831 | 855 | 800 | 1.79 |
| 2025/04/16 | 857 | 857 | 841 | 848 | 700 | -0.82 |
| 2025/04/17 | 852 | 858 | 834 | 858 | 1,600 | 1.18 |
| 2025/04/18 | 861 | 861 | 842 | 845 | 1,400 | -1.52 |
| 2025/04/21 | 850 | 860 | 843 | 860 | 900 | 1.78 |
| 2025/04/22 | 850 | 859 | 841 | 846 | 1,800 | -1.63 |
| 2025/04/23 | 848 | 930 | 835 | 927 | 115,500 | 9.57 |
| 2025/04/24 | 886 | 910 | 886 | 893 | 10,200 | -3.67 |
| 2025/04/25 | 893 | 909 | 891 | 902 | 1,300 | 1.01 |
| 2025/04/28 | 917 | 917 | 888 | 888 | 6,600 | -1.55 |
| 2025/04/30 | 891 | 891 | 867 | 867 | 6,400 | -2.36 |
| 2025/05/01 | 874 | 879 | 866 | 870 | 2,000 | 0.35 |
| 2025/05/02 | 880 | 884 | 870 | 876 | 2,400 | 0.69 |
| 2025/05/07 | 876 | 880 | 875 | 877 | 1,900 | 0.11 |
| 2025/05/08 | 874 | 874 | 869 | 874 | 800 | -0.34 |
| 2025/05/09 | 885 | 905 | 867 | 872 | 6,000 | -0.23 |
| 2025/05/12 | 870 | 879 | 869 | 879 | 1,500 | 0.80 |
| 2025/05/13 | 876 | 876 | 874 | 876 | 600 | -0.34 |
| 2025/05/14 | 875 | 876 | 870 | 876 | 1,700 | 0.00 |
| 2025/05/15 | 876 | 876 | 870 | 870 | 1,500 | -0.68 |
| 2025/05/16 | 870 | 870 | 869 | 870 | 800 | 0.00 |
| 2025/05/19 | 870 | 877 | 870 | 877 | 500 | 0.80 |
| 2025/05/20 | 878 | 884 | 868 | 884 | 2,800 | 0.80 |
| 2025/05/21 | 886 | 886 | 874 | 884 | 1,800 | 0.00 |
| 2025/05/22 | 884 | 884 | 872 | 872 | 1,000 | -1.36 |
| 2025/05/23 | 873 | 873 | 873 | 873 | 1,400 | 0.11 |
| 2025/05/26 | 877 | 878 | 875 | 875 | 4,900 | 0.23 |
| 2025/05/27 | 879 | 879 | 875 | 877 | 1,500 | 0.23 |
| 2025/05/28 | 877 | 879 | 875 | 875 | 1,200 | -0.23 |
| 2025/05/29 | 875 | 885 | 851 | 862 | 10,600 | -1.49 |
| 2025/05/30 | 863 | 889 | 863 | 885 | 3,000 | 2.67 |
| 2025/06/02 | 885 | 886 | 873 | 880 | 1,200 | -0.56 |
| 2025/06/03 | 875 | 880 | 875 | 878 | 2,200 | -0.23 |
| 2025/06/04 | 879 | 882 | 879 | 882 | 1,600 | 0.46 |
| 2025/06/05 | 878 | 880 | 875 | 880 | 3,100 | -0.23 |
| 2025/06/06 | 880 | 880 | 875 | 875 | 2,100 | -0.57 |
| 2025/06/09 | 880 | 885 | 875 | 885 | 1,500 | 1.14 |
| 2025/06/10 | 883 | 883 | 881 | 881 | 200 | -0.45 |
| 2025/06/11 | 885 | 886 | 875 | 880 | 4,800 | -0.11 |
| 2025/06/12 | 887 | 887 | 878 | 878 | 1,300 | -0.23 |
| 2025/06/13 | 876 | 882 | 875 | 882 | 1,300 | 0.46 |
| 2025/06/16 | 876 | 882 | 876 | 880 | 4,300 | -0.23 |
| 2025/06/17 | 879 | 895 | 879 | 895 | 1,500 | 1.70 |
| 2025/06/18 | 886 | 894 | 886 | 890 | 1,100 | -0.56 |
| 2025/06/19 | 888 | 888 | 882 | 882 | 2,000 | -0.90 |
| 2025/06/20 | 882 | 885 | 882 | 885 | 1,100 | 0.34 |
| 2025/06/23 | 883 | 892 | 880 | 890 | 3,900 | 0.56 |
| 2025/06/24 | 893 | 893 | 888 | 892 | 1,600 | 0.22 |
| 2025/06/25 | 893 | 895 | 890 | 895 | 1,800 | 0.34 |
| 2025/06/26 | 899 | 920 | 899 | 909 | 17,400 | 1.56 |
| 2025/06/27 | 912 | 917 | 890 | 890 | 10,000 | -2.09 |
| 2025/06/30 | 890 | 920 | 890 | 893 | 14,900 | 0.34 |
| 2025/07/01 | 908 | 908 | 885 | 888 | 19,600 | -0.56 |
| 2025/07/02 | 889 | 894 | 889 | 890 | 2,600 | 0.23 |
| 2025/07/03 | 905 | 906 | 891 | 905 | 6,000 | 1.69 |
| 2025/07/04 | 903 | 909 | 897 | 897 | 3,600 | -0.88 |
| 2025/07/07 | 900 | 902 | 888 | 902 | 4,500 | 0.56 |
| 2025/07/08 | 902 | 902 | 893 | 894 | 700 | -0.89 |
| 2025/07/09 | 900 | 900 | 894 | 896 | 1,700 | 0.22 |
| 2025/07/10 | 901 | 905 | 901 | 905 | 2,200 | 1.00 |
| 2025/07/11 | 904 | 905 | 903 | 905 | 3,000 | 0.00 |
| 2025/07/14 | 905 | 905 | 895 | 902 | 5,200 | -0.33 |
| 2025/07/15 | 903 | 905 | 896 | 898 | 3,200 | -0.44 |
| 2025/07/16 | 898 | 902 | 896 | 899 | 1,900 | 0.11 |
| 2025/07/17 | 899 | 905 | 899 | 900 | 1,300 | 0.11 |
| 2025/07/18 | 900 | 904 | 899 | 902 | 1,800 | 0.22 |
| 2025/07/22 | 905 | 908 | 903 | 906 | 2,300 | 0.44 |
| 2025/07/23 | 910 | 910 | 904 | 905 | 1,300 | -0.11 |
| 2025/07/24 | 905 | 907 | 902 | 905 | 3,200 | 0.00 |
| 2025/07/25 | 906 | 910 | 891 | 893 | 5,700 | -1.33 |
| 2025/07/28 | 893 | 905 | 893 | 903 | 3,500 | 1.12 |
| 2025/07/29 | 903 | 905 | 900 | 903 | 2,900 | 0.00 |
| 2025/07/30 | 903 | 906 | 903 | 905 | 900 | 0.22 |
| 2025/07/31 | 907 | 912 | 901 | 905 | 2,900 | 0.00 |
| 2025/08/01 | 912 | 914 | 910 | 913 | 2,300 | 0.88 |
| 2025/08/04 | 910 | 915 | 908 | 913 | 4,100 | 0.00 |
| 2025/08/05 | 920 | 920 | 913 | 919 | 1,800 | 0.66 |
| 2025/08/06 | 921 | 925 | 910 | 925 | 9,000 | 0.65 |
| 2025/08/07 | 924 | 926 | 922 | 922 | 2,500 | -0.32 |
| 2025/08/08 | 923 | 923 | 915 | 916 | 2,900 | -0.65 |
| 2025/08/12 | 925 | 934 | 924 | 930 | 6,500 | 1.53 |
| 2025/08/13 | 934 | 934 | 925 | 925 | 6,200 | -0.54 |
| 2025/08/14 | 928 | 934 | 925 | 925 | 3,100 | 0.00 |
| 2025/08/15 | 933 | 933 | 927 | 931 | 1,800 | 0.65 |
| 2025/08/18 | 932 | 940 | 932 | 940 | 3,100 | 0.97 |
| 2025/08/19 | 946 | 1,003 | 910 | 929 | 51,100 | -1.17 |
| 2025/08/20 | 929 | 943 | 929 | 941 | 3,000 | 1.29 |
| 2025/08/21 | 942 | 966 | 933 | 966 | 5,400 | 2.66 |
| 2025/08/22 | 967 | 1,043 | 966 | 1,021 | 65,800 | 5.69 |
| 2025/08/25 | 1,021 | 1,318 | 1,006 | 1,230 | 140,000 | 20.47 |
| 2025/08/26 | 1,200 | 1,514 | 1,111 | 1,322 | 191,000 | 7.48 |
| 2025/08/27 | 1,262 | 1,460 | 1,165 | 1,389 | 302,300 | 5.07 |
| 2025/08/28 | 1,209 | 1,418 | 1,209 | 1,336 | 299,300 | -3.82 |
| 2025/08/29 | 1,336 | 1,349 | 1,038 | 1,105 | 836,200 | -17.29 |
| 2025/09/01 | 1,121 | 1,223 | 1,115 | 1,132 | 179,900 | 2.44 |
| 2025/09/02 | 1,157 | 1,187 | 1,134 | 1,149 | 96,600 | 1.50 |
| 2025/09/03 | 1,145 | 1,198 | 1,136 | 1,164 | 73,700 | 1.31 |
| 2025/09/04 | 1,164 | 1,165 | 1,115 | 1,121 | 41,200 | -3.69 |
| 2025/09/05 | 1,112 | 1,149 | 1,104 | 1,149 | 35,100 | 2.50 |
| 2025/09/08 | 1,128 | 1,130 | 1,107 | 1,120 | 29,400 | -2.52 |
| 2025/09/09 | 1,125 | 1,135 | 1,113 | 1,121 | 16,400 | 0.09 |
| 2025/09/10 | 1,126 | 1,126 | 1,113 | 1,122 | 10,800 | 0.09 |
| 2025/09/11 | 1,121 | 1,121 | 1,107 | 1,113 | 8,300 | -0.80 |
| 2025/09/12 | 1,113 | 1,113 | 1,087 | 1,109 | 24,200 | -0.36 |
| 2025/09/16 | 1,109 | 1,109 | 1,092 | 1,105 | 3,100 | -0.36 |
| 2025/09/17 | 1,104 | 1,104 | 1,092 | 1,092 | 6,200 | -1.18 |
| 2025/09/18 | 1,093 | 1,103 | 1,091 | 1,103 | 3,400 | 1.01 |
| 2025/09/19 | 1,105 | 1,114 | 1,077 | 1,087 | 8,800 | -1.45 |
| 2025/09/22 | 1,087 | 1,127 | 1,087 | 1,120 | 22,200 | 3.04 |
| 2025/09/24 | 1,115 | 1,115 | 1,103 | 1,110 | 5,700 | -0.89 |
| 2025/09/25 | 1,103 | 1,115 | 1,100 | 1,100 | 10,500 | -0.90 |
| 2025/09/26 | 1,098 | 1,104 | 1,095 | 1,095 | 7,400 | -0.45 |
| 2025/09/29 | 1,101 | 1,120 | 1,095 | 1,120 | 18,500 | 2.28 |
| 2025/09/30 | 1,112 | 1,141 | 1,094 | 1,128 | 29,400 | 0.71 |
| 2025/10/01 | 1,361 | 1,376 | 1,230 | 1,290 | 522,500 | 14.36 |
| 2025/10/02 | 1,290 | 1,290 | 1,206 | 1,223 | 117,500 | -5.19 |
| 2025/10/03 | 1,239 | 1,248 | 1,210 | 1,234 | 37,600 | 0.90 |
| 2025/10/06 | 1,261 | 1,261 | 1,214 | 1,216 | 35,100 | -1.46 |
| 2025/10/07 | 1,217 | 1,248 | 1,217 | 1,242 | 23,600 | 2.14 |
| 2025/10/08 | 1,236 | 1,257 | 1,234 | 1,255 | 14,800 | 1.05 |
| 2025/10/09 | 1,265 | 1,308 | 1,257 | 1,308 | 42,800 | 4.22 |
| 2025/10/10 | 1,302 | 1,320 | 1,293 | 1,302 | 27,800 | -0.46 |
| 2025/10/14 | 1,267 | 1,285 | 1,190 | 1,219 | 44,800 | -6.37 |
| 2025/10/15 | 1,216 | 1,265 | 1,216 | 1,252 | 10,900 | 2.71 |
| 2025/10/16 | 1,256 | 1,293 | 1,255 | 1,284 | 16,200 | 2.56 |
| 2025/10/17 | 1,272 | 1,273 | 1,240 | 1,247 | 9,300 | -2.88 |
| 2025/10/20 | 1,250 | 1,266 | 1,236 | 1,253 | 20,300 | 0.48 |
| 2025/10/21 | 1,257 | 1,272 | 1,251 | 1,251 | 11,300 | -0.16 |
| 2025/10/22 | 1,258 | 1,280 | 1,255 | 1,274 | 10,100 | 1.84 |
| 2025/10/23 | 1,275 | 1,293 | 1,261 | 1,290 | 13,000 | 1.26 |
| 2025/10/24 | 1,294 | 1,329 | 1,286 | 1,322 | 41,200 | 2.48 |
| 2025/10/27 | 1,340 | 1,359 | 1,321 | 1,358 | 51,900 | 2.72 |
| 2025/10/28 | 1,358 | 1,358 | 1,323 | 1,330 | 20,900 | -2.06 |
| 2025/10/29 | 1,324 | 1,328 | 1,272 | 1,283 | 25,300 | -3.53 |
| 2025/10/30 | 1,283 | 1,295 | 1,272 | 1,295 | 12,500 | 0.94 |
| 2025/10/31 | 1,299 | 1,302 | 1,281 | 1,288 | 11,700 | -0.54 |
| 2025/11/04 | 1,303 | 1,342 | 1,303 | 1,318 | 21,500 | 2.33 |
| 2025/11/05 | 1,316 | 1,316 | 1,255 | 1,288 | 32,400 | -2.28 |
| 2025/11/06 | 1,308 | 1,312 | 1,284 | 1,309 | 15,500 | 1.63 |
| 2025/11/07 | 1,300 | 1,300 | 1,271 | 1,277 | 16,900 | -2.44 |
| 2025/11/10 | 1,265 | 1,300 | 1,256 | 1,291 | 20,000 | 1.10 |
| 2025/11/11 | 1,293 | 1,298 | 1,285 | 1,290 | 16,400 | -0.08 |
| 2025/11/12 | 1,290 | 1,342 | 1,290 | 1,314 | 31,200 | 1.86 |
| 2025/11/13 | 1,316 | 1,345 | 1,316 | 1,323 | 15,100 | 0.68 |
| 2025/11/14 | 1,307 | 1,348 | 1,292 | 1,295 | 36,200 | -2.12 |
| 2025/11/17 | 1,295 | 1,298 | 1,266 | 1,269 | 26,800 | -2.01 |
| 2025/11/18 | 1,262 | 1,277 | 1,241 | 1,242 | 24,900 | -2.13 |
| 2025/11/19 | 1,242 | 1,250 | 1,206 | 1,240 | 26,100 | -0.16 |
| 2025/11/20 | 1,241 | 1,290 | 1,234 | 1,285 | 23,500 | 3.63 |
| 2025/11/21 | 1,255 | 1,299 | 1,241 | 1,290 | 58,100 | 0.39 |
| 2025/11/25 | 1,291 | 1,298 | 1,227 | 1,231 | 95,900 | -4.57 |
| 2025/11/26 | 1,220 | 1,240 | 1,210 | 1,222 | 83,200 | -0.73 |
| 2025/11/27 | 1,191 | 1,246 | 1,189 | 1,243 | 65,200 | 1.72 |
| 2025/11/28 | 1,243 | 1,278 | 1,243 | 1,259 | 37,700 | 1.29 |
| 2025/12/01 | 1,258 | 1,269 | 1,246 | 1,252 | 13,000 | -0.56 |
| 2025/12/02 | 1,252 | 1,263 | 1,242 | 1,242 | 11,200 | -0.80 |
| 2025/12/03 | 1,244 | 1,266 | 1,244 | 1,247 | 15,500 | 0.40 |
| 2025/12/04 | 1,247 | 1,279 | 1,247 | 1,270 | 19,100 | 1.84 |
| 2025/12/05 | 1,260 | 1,274 | 1,260 | 1,267 | 6,800 | -0.24 |
| 2025/12/08 | 1,265 | 1,284 | 1,255 | 1,273 | 19,000 | 0.47 |
| 2025/12/09 | 1,285 | 1,285 | 1,245 | 1,257 | 5,800 | -1.26 |
| 2025/12/10 | 1,255 | 1,271 | 1,254 | 1,254 | 3,700 | -0.24 |
| 2025/12/11 | 1,255 | 1,259 | 1,237 | 1,237 | 9,500 | -1.36 |
| 2025/12/12 | 1,235 | 1,441 | 1,228 | 1,263 | 710,500 | 2.10 |
| 2025/12/15 | 1,276 | 1,338 | 1,272 | 1,296 | 35,700 | 2.61 |
| 2025/12/16 | 1,296 | 1,296 | 1,270 | 1,293 | 15,800 | -0.23 |
| 2025/12/17 | 1,295 | 1,348 | 1,284 | 1,337 | 32,400 | 3.40 |
| 2025/12/18 | 1,337 | 1,337 | 1,302 | 1,332 | 11,900 | -0.37 |
| 2025/12/19 | 1,336 | 1,359 | 1,332 | 1,359 | 18,800 | 2.03 |
| 2025/12/22 | 1,400 | 1,424 | 1,378 | 1,382 | 60,200 | 1.69 |
| 2025/12/23 | 1,375 | 1,408 | 1,374 | 1,403 | 16,200 | 1.52 |
| 2025/12/24 | 1,400 | 1,424 | 1,399 | 1,421 | 25,800 | 1.28 |
| 2025/12/25 | 1,424 | 1,425 | 1,390 | 1,423 | 34,300 | 0.14 |
| 2025/12/26 | 1,425 | 1,460 | 1,423 | 1,437 | 110,700 | 0.98 |
| 2025/12/29 | 1,450 | 1,470 | 1,417 | 1,439 | 37,300 | 0.14 |
| 2025/12/30 | 1,426 | 1,430 | 1,406 | 1,408 | 16,200 | -2.15 |
| 2026/01/05 | 1,410 | 1,428 | 1,375 | 1,375 | 31,500 | -2.34 |
| 2026/01/06 | 1,373 | 1,377 | 1,341 | 1,346 | 31,600 | -2.11 |
| 2026/01/07 | 1,345 | 1,372 | 1,336 | 1,350 | 21,200 | 0.30 |
| 2026/01/08 | 1,352 | 1,397 | 1,352 | 1,368 | 25,300 | 1.33 |
| 2026/01/09 | 1,368 | 1,385 | 1,353 | 1,385 | 20,700 | 1.24 |
| 2026/01/13 | 1,400 | 1,440 | 1,400 | 1,416 | 43,100 | 2.24 |
| 2026/01/14 | 1,400 | 1,435 | 1,363 | 1,386 | 42,300 | -2.12 |
| 2026/01/15 | 1,296 | 1,343 | 1,286 | 1,322 | 106,000 | -4.62 |
| 2026/01/16 | 1,320 | 1,320 | 1,241 | 1,255 | 94,000 | -5.07 |
| 2026/01/19 | 1,268 | 1,268 | 1,232 | 1,266 | 39,900 | 0.88 |
| 2026/01/20 | 1,264 | 1,264 | 1,238 | 1,248 | 20,700 | -1.42 |
| 2026/01/21 | 1,243 | 1,255 | 1,228 | 1,255 | 15,300 | 0.56 |
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。 | |