ウイン・パートナーズ 3183
1,347円
(時刻：15:30)
▼ -6円 (-0.44%)
価格情報
| 始値 | 1,350円 |
| 高値 | 1,353円 |
| 安値 | 1,341円 |
| 終値 | 1,347円 |
| 出来高 | 16,500株 |
| 売買代金 | 22,223,100円 |
| 売り気配 (15:30) | 1,349円 |
| 買い気配 (15:30) | 1,346円 |
| 年初来高値 (2025/03/17) | 1,595円 |
| 年初来安値 (2025/04/07) | 1,125円 |
基本情報
| 銘柄名 | ウイン・パートナーズ |
| 英文銘柄名 | WIN-PARTNERS CO., LTD. |
| 時価総額 | 41,270,978,430.0円 |
| 発行済株式総数 | 30,503,310株 |
| 単元株式数 | 100 |
| 業種 | 卸売業 |
| 市場 | プライム |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 70.45円 |
| BPS | 841.88円 |
| PER | 19.21倍 |
| PBR | 1.61倍 |
| ROE | 8.5% |
| 年間配当金 | 52.00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12期(自 2024年４月１日 至 2025年３月31日)
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 営業収益 | 2,672,598,000 円 | 2,485,292,000 円 | 2,924,833,000 円 | 3,194,824,000 円 | 3,249,984,000 円 |
| 経常利益又は経常損失（△） | 1,793,070,000 円 | 1,530,078,000 円 | 1,918,931,000 円 | 2,032,586,000 円 | 2,076,207,000 円 |
| 当期純利益又は当期純損失（△） | 1,729,318,000 円 | 1,436,672,000 円 | 1,901,083,000 円 | 1,998,564,000 円 | 2,056,087,000 円 |
| 資本金 | 550 百万円 | 550 百万円 | 550 百万円 | 550 百万円 | 550 百万円 |
| 純資産額 | 18,934,099,000 円 | 19,096,617,000 円 | 20,003,009,000 円 | 20,730,708,000 円 | 21,315,941,000 円 |
| 総資産額 | 19,176,812,000 円 | 19,376,957,000 円 | 20,294,775,000 円 | 21,025,025,000 円 | 21,680,421,000 円 |
| 従業員数 | 47 人 | 50 人 | 54 人 | 51 人 | 54 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 | 70.45 | 841.88 | 8.5 | 19.21 | 1.61 | - | - |
| 2025/03 | 単体 | 71.74 | 745.57 | - | 18.86 | 1.81 | 3.86 | 52.00 |
| 2025/09 | 中連 | 36.11 | 811.94 | - | - | 1.67 | - | - |
| 2025/09 | 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 | 5,800 | -4,100 | 23,700 | -3,400 |
| 2026/01/09 | 9,900 | 1,100 | 27,100 | 700 |
| 2025/12/26 | 8,800 | 1,400 | 26,400 | 4,600 |
| 2025/12/19 | 7,400 | 1,300 | 21,800 | 2,400 |
| 2025/12/12 | 6,100 | -600 | 19,400 | 1,200 |
| 2025/12/05 | 6,700 | 300 | 18,200 | 400 |
| 2025/11/28 | 6,400 | 500 | 17,800 | 1,900 |
| 2025/11/21 | 5,900 | 300 | 15,900 | -500 |
| 2025/11/14 | 5,600 | -2,000 | 16,400 | 1,600 |
| 2025/11/07 | 7,600 | 500 | 14,800 | -700 |
| 2025/10/31 | 7,100 | 1,100 | 15,500 | 2,200 |
| 2025/10/24 | 6,000 | -200 | 13,300 | 1,500 |
| 2025/10/17 | 6,200 | 200 | 11,800 | 2,400 |
| 2025/10/10 | 6,000 | -200 | 9,400 | 700 |
| 2025/10/03 | 6,200 | -500 | 8,700 | 1,200 |
| 2025/09/26 | 6,700 | 900 | 7,500 | -1,500 |
| 2025/09/19 | 5,800 | 0 | 9,000 | -700 |
| 2025/09/12 | 5,800 | -200 | 9,700 | 100 |
| 2025/09/05 | 6,000 | -700 | 9,600 | -700 |
| 2025/08/29 | 6,700 | 0 | 10,300 | -1,900 |
| 2025/08/22 | 6,700 | 0 | 12,200 | -400 |
| 2025/08/15 | 6,700 | 0 | 12,600 | -1,800 |
| 2025/08/08 | 6,700 | -100 | 14,400 | -1,600 |
| 2025/08/01 | 6,800 | -600 | 16,000 | 500 |
| 2025/07/25 | 7,400 | 200 | 15,500 | -1,900 |
| 2025/07/18 | 7,200 | -2,200 | 17,400 | 2,500 |
| 2025/07/11 | 9,400 | -800 | 14,900 | -800 |
| 2025/07/04 | 10,200 | 400 | 15,700 | 3,800 |
| 2025/06/27 | 9,800 | 900 | 11,900 | -1,400 |
| 2025/06/20 | 8,900 | 1,100 | 13,300 | -2,800 |
| 2025/06/13 | 7,800 | -600 | 16,100 | 2,100 |
| 2025/06/06 | 8,400 | 500 | 14,000 | -200 |
| 2025/05/30 | 7,900 | -600 | 14,200 | -800 |
| 2025/05/23 | 8,500 | -2,600 | 15,000 | -3,700 |
| 2025/05/16 | 11,100 | 1,000 | 18,700 | 4,900 |
| 2025/05/09 | 10,100 | 1,200 | 13,800 | -4,600 |
| 2025/05/02 | 8,900 | -600 | 18,400 | -900 |
| 2025/04/25 | 9,500 | -600 | 19,300 | 3,300 |
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 |
|---|---|---|---|
| 2026/01/20 | 0 | 2.8 | ***** |
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 | 400 | 4,200 | -3,800 | 0 | 2.8 | |||
| 2026/01/19 | 東証 | 3,800 | 3,800 | 0 | 0 | 2.8 | ***** | ***** | - |
| 2026/01/16 | 東証 | 3,500 | 3,500 | 0 | 0 | 2.8 | ***** | ***** | - |
| 2026/01/15 | 東証 | 3,400 | 3,400 | 0 | 0 | 2.8 | ***** | ***** | - |
| 2026/01/14 | 東証 | 3,500 | 3,500 | 0 | 0 | 8.4 | ***** | ***** | - |
| 2026/01/13 | 東証 | 3,500 | 3,500 | 0 | 0 | 2.8 | ***** | ***** | - |
| 2026/01/09 | 東証 | 8,400 | 8,400 | 0 | 0 | 2.8 | ***** | ***** | - |
| 2026/01/08 | 東証 | 8,400 | 8,400 | 0 | 0 | 2.8 | ***** | ***** | - |
| 2026/01/07 | 東証 | 8,500 | 8,500 | 0 | 0 | 11.2 | ***** | ***** | - |
| 2026/01/06 | 東証 | 8,400 | 8,400 | 0 | 0 | 2.8 | ***** | ***** | - |
| 2026/01/05 | 東証 | 8,400 | 8,400 | 0 | 0 | 2.8 | ***** | ***** | - |
| 2025/12/30 | 東証 | 8,400 | 8,400 | 0 | 0 | 2.8 | ***** | ***** | - |
| 2025/12/29 | 東証 | 8,500 | 8,500 | 0 | 0 | 2.8 | ***** | ***** | - |
| 2025/12/26 | 東証 | 8,300 | 8,300 | 0 | 0 | 67.2 | ***** | ***** | - |
| 2025/12/25 | 東証 | 7,900 | 8,500 | -600 | 0 | 5.6 | 0.00 | 0.00 | F |
| 2025/12/24 | 東証 | 7,700 | 7,700 | 0 | 0 | 16.8 | ***** | ***** | - |
| 2025/12/23 | 東証 | 7,000 | 7,700 | -700 | 0 | 5.6 | 0.00 | 0.00 | F |
| 2025/12/22 | 東証 | 7,000 | 7,300 | -300 | 0 | 5.2 | 0.00 | 0.00 | F |
| 2025/12/19 | 東証 | 7,100 | 7,100 | 0 | 0 | 5.6 | ***** | ***** | - |
| 2025/12/18 | 東証 | 7,000 | 7,000 | 0 | 0 | 2.8 | ***** | ***** | - |
| 2025/12/17 | 東証 | 6,500 | 6,500 | 0 | 0 | 7.8 | ***** | ***** | - |
| 2025/12/16 | 東証 | 6,900 | 7,500 | -600 | 0 | 2.6 | 0.00 | 0.00 | F |
| 2025/12/15 | 東証 | 5,900 | 5,900 | 0 | 0 | 2.8 | ***** | ***** | - |
| 2025/12/12 | 東証 | 5,800 | 5,800 | 0 | 0 | 2.6 | ***** | ***** | - |
| 2025/12/11 | 東証 | 5,700 | 5,700 | 0 | 0 | 2.6 | ***** | ***** | - |
| 2025/12/10 | 東証 | 5,500 | 5,500 | 0 | 0 | 7.8 | ***** | ***** | - |
| 2025/12/09 | 東証 | 5,200 | 5,200 | 0 | 0 | 2.6 | ***** | ***** | - |
| 2025/12/08 | 東証 | 5,000 | 5,300 | -300 | 0 | 2.6 | 0.00 | 0.00 | F |
| 2025/12/05 | 東証 | 4,200 | 5,200 | -1,000 | 0 | 2.6 | 0.00 | 0.00 | F |
| 2025/12/04 | 東証 | 4,200 | 5,100 | -900 | 0 | 2.6 | 0.00 | 0.00 | F |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年12月26日 15時30分 | 連結子会社による株式会社プラステンメディカルの株式取得のお知らせ |
| 2025年12月18日 15時30分 | 連結子会社による孫会社の吸収合併に関するお知らせ |
| 2025年11月05日 15時30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05日 15時30分 | 2026年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 2025年06月20日 15時30分 | ウイン・パートナーズ株式会社（証券コード3183）に対する 公開買付けに準ずる行為として政令で定める買集め行為に関するお知らせ |
| 2025年06月12日 09時45分 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果 及び自己株式の取得終了に関するお知らせ |
| 2025年06月11日 16時30分 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得に関するお知らせ |
| 2025年05月15日 15時30分 | 2025年３月期決算短信〔日本基準〕(連結) |
| 2025年04月01日 15時30分 | 自己株式の取得状況および取得終了に関するお知らせ |
| 2025年03月10日 15時30分 | 自己株式の取得状況に関するお知らせ |
| 2025年02月27日 15時30分 | 自己株式取得に係る事項の決定に関するお知らせ |
| 2025年02月27日 15時30分 | 配当予想の修正（増配）に関するお知らせ |
| 2025年02月06日 15時30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29日 15時30分 | 当社の従業員並びに当社完全子会社の取締役及び従業員に対する譲渡制限付株式としての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 2024年11月05日 15時30分 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 2024年09月02日 15時00分 | 当社の従業員並びに当社完全子会社の取締役及び従業員に対する譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 2024年08月05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14日 15時00分 | 2024年３月期決算短信〔日本基準〕(連結) |
| 2024年02月07日 15時00分 | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年11月10日 11時41分 | 確認書 |
| 2025年11月10日 11時40分 | 半期報告書－第13期(2025/04/01－2026/03/31) |
| 2025年07月01日 09時33分 | 臨時報告書 |
| 2025年06月26日 15時31分 | 内部統制報告書－第12期(2024/04/01－2025/03/31) |
| 2025年06月26日 15時30分 | 確認書 |
| 2025年06月26日 15時30分 | 有価証券報告書－第12期(2024/04/01－2025/03/31) |
| 2025年04月10日 09時14分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2025年03月10日 10時16分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2024年11月14日 09時31分 | 確認書 |
| 2024年11月14日 09時30分 | 半期報告書－第12期(2024/04/01－2025/03/31) |
| 2024年09月02日 15時45分 | 臨時報告書 |
| 2024年07月01日 11時02分 | 臨時報告書 |
| 2024年06月27日 11時25分 | 内部統制報告書－第11期(2023/04/01－2024/03/31) |
| 2024年06月27日 11時22分 | 確認書 |
| 2024年06月27日 11時20分 | 有価証券報告書－第11期(2023/04/01－2024/03/31) |
| 2024年02月14日 09時04分 | 確認書 |
| 2024年02月14日 09時04分 | 四半期報告書－第11期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | ウイン・パートナーズ株式会社 |
| 会社名（英文） | WIN-Partners Co., Ltd. |
| 会社名（カナ） | ウインパートナーズカブシキカイシャ |
| 本店所在地 | 台東区台東四丁目２４番８号 |
| 業種 | 卸売業 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 31830 |
| EDINETコード | E27210 |
| ISINコード | JP3154390003 |
| 法人番号 | 9010501035080 |
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 | 1,180 | 1,204 | 1,180 | 1,203 | 13,600 | - |
| 2024/07/30 | 1,194 | 1,202 | 1,192 | 1,196 | 16,200 | -0.58 |
| 2024/07/31 | 1,191 | 1,234 | 1,191 | 1,234 | 15,500 | 3.18 |
| 2024/08/01 | 1,228 | 1,228 | 1,192 | 1,199 | 23,200 | -2.84 |
| 2024/08/02 | 1,177 | 1,187 | 1,130 | 1,130 | 34,300 | -5.75 |
| 2024/08/05 | 1,100 | 1,100 | 1,012 | 1,014 | 57,000 | -10.27 |
| 2024/08/06 | 1,055 | 1,115 | 1,055 | 1,103 | 36,100 | 8.78 |
| 2024/08/07 | 1,114 | 1,131 | 1,100 | 1,109 | 20,500 | 0.54 |
| 2024/08/08 | 1,100 | 1,106 | 1,086 | 1,089 | 21,000 | -1.80 |
| 2024/08/09 | 1,119 | 1,119 | 1,088 | 1,099 | 28,100 | 0.92 |
| 2024/08/13 | 1,109 | 1,120 | 1,108 | 1,118 | 16,900 | 1.73 |
| 2024/08/14 | 1,119 | 1,136 | 1,111 | 1,136 | 16,800 | 1.61 |
| 2024/08/15 | 1,138 | 1,138 | 1,124 | 1,132 | 11,800 | -0.35 |
| 2024/08/16 | 1,144 | 1,150 | 1,136 | 1,150 | 11,000 | 1.59 |
| 2024/08/19 | 1,148 | 1,150 | 1,135 | 1,135 | 16,300 | -1.30 |
| 2024/08/20 | 1,141 | 1,149 | 1,137 | 1,149 | 10,000 | 1.23 |
| 2024/08/21 | 1,145 | 1,149 | 1,140 | 1,141 | 4,500 | -0.70 |
| 2024/08/22 | 1,140 | 1,148 | 1,136 | 1,145 | 8,300 | 0.35 |
| 2024/08/23 | 1,149 | 1,160 | 1,149 | 1,160 | 12,400 | 1.31 |
| 2024/08/26 | 1,172 | 1,172 | 1,151 | 1,153 | 10,800 | -0.60 |
| 2024/08/27 | 1,153 | 1,163 | 1,150 | 1,156 | 9,500 | 0.26 |
| 2024/08/28 | 1,156 | 1,156 | 1,143 | 1,152 | 6,500 | -0.35 |
| 2024/08/29 | 1,152 | 1,152 | 1,144 | 1,144 | 6,100 | -0.69 |
| 2024/08/30 | 1,144 | 1,155 | 1,142 | 1,154 | 10,300 | 0.87 |
| 2024/09/02 | 1,160 | 1,164 | 1,147 | 1,154 | 7,100 | 0.00 |
| 2024/09/03 | 1,163 | 1,168 | 1,154 | 1,162 | 7,500 | 0.69 |
| 2024/09/04 | 1,150 | 1,161 | 1,143 | 1,149 | 14,900 | -1.12 |
| 2024/09/05 | 1,149 | 1,166 | 1,147 | 1,156 | 14,700 | 0.61 |
| 2024/09/06 | 1,166 | 1,166 | 1,145 | 1,149 | 8,500 | -0.61 |
| 2024/09/09 | 1,145 | 1,157 | 1,143 | 1,151 | 10,400 | 0.17 |
| 2024/09/10 | 1,145 | 1,159 | 1,145 | 1,151 | 8,000 | 0.00 |
| 2024/09/11 | 1,156 | 1,156 | 1,121 | 1,126 | 13,500 | -2.17 |
| 2024/09/12 | 1,126 | 1,138 | 1,126 | 1,134 | 9,900 | 0.71 |
| 2024/09/13 | 1,133 | 1,138 | 1,131 | 1,138 | 14,500 | 0.35 |
| 2024/09/17 | 1,138 | 1,144 | 1,128 | 1,144 | 9,200 | 0.53 |
| 2024/09/18 | 1,144 | 1,155 | 1,134 | 1,155 | 13,900 | 0.96 |
| 2024/09/19 | 1,162 | 1,165 | 1,152 | 1,165 | 11,200 | 0.87 |
| 2024/09/20 | 1,166 | 1,169 | 1,157 | 1,169 | 14,200 | 0.34 |
| 2024/09/24 | 1,170 | 1,173 | 1,163 | 1,167 | 16,200 | -0.17 |
| 2024/09/25 | 1,172 | 1,188 | 1,167 | 1,188 | 21,800 | 1.80 |
| 2024/09/26 | 1,196 | 1,245 | 1,190 | 1,245 | 42,800 | 4.80 |
| 2024/09/27 | 1,239 | 1,239 | 1,212 | 1,213 | 18,200 | -2.57 |
| 2024/09/30 | 1,189 | 1,208 | 1,172 | 1,186 | 18,000 | -2.23 |
| 2024/10/01 | 1,202 | 1,213 | 1,189 | 1,208 | 11,900 | 1.85 |
| 2024/10/02 | 1,208 | 1,218 | 1,207 | 1,207 | 18,200 | -0.08 |
| 2024/10/03 | 1,222 | 1,233 | 1,212 | 1,218 | 16,500 | 0.91 |
| 2024/10/04 | 1,220 | 1,232 | 1,220 | 1,220 | 19,600 | 0.16 |
| 2024/10/07 | 1,238 | 1,239 | 1,229 | 1,238 | 17,000 | 1.48 |
| 2024/10/08 | 1,229 | 1,239 | 1,221 | 1,221 | 12,500 | -1.37 |
| 2024/10/09 | 1,238 | 1,238 | 1,221 | 1,224 | 9,200 | 0.25 |
| 2024/10/10 | 1,223 | 1,228 | 1,216 | 1,222 | 11,100 | -0.16 |
| 2024/10/11 | 1,234 | 1,234 | 1,218 | 1,218 | 10,100 | -0.33 |
| 2024/10/15 | 1,225 | 1,237 | 1,222 | 1,233 | 10,200 | 1.23 |
| 2024/10/16 | 1,220 | 1,234 | 1,220 | 1,223 | 8,100 | -0.81 |
| 2024/10/17 | 1,230 | 1,231 | 1,225 | 1,227 | 5,700 | 0.33 |
| 2024/10/18 | 1,232 | 1,238 | 1,230 | 1,235 | 6,700 | 0.65 |
| 2024/10/21 | 1,237 | 1,244 | 1,234 | 1,244 | 12,700 | 0.73 |
| 2024/10/22 | 1,244 | 1,244 | 1,231 | 1,238 | 11,800 | -0.48 |
| 2024/10/23 | 1,244 | 1,244 | 1,228 | 1,228 | 9,600 | -0.81 |
| 2024/10/24 | 1,233 | 1,233 | 1,217 | 1,217 | 14,100 | -0.90 |
| 2024/10/25 | 1,214 | 1,215 | 1,195 | 1,195 | 13,700 | -1.81 |
| 2024/10/28 | 1,203 | 1,231 | 1,198 | 1,205 | 15,400 | 0.84 |
| 2024/10/29 | 1,212 | 1,231 | 1,210 | 1,231 | 8,400 | 2.16 |
| 2024/10/30 | 1,243 | 1,251 | 1,234 | 1,247 | 121,100 | 1.30 |
| 2024/10/31 | 1,246 | 1,249 | 1,235 | 1,235 | 13,000 | -0.96 |
| 2024/11/01 | 1,240 | 1,244 | 1,220 | 1,220 | 9,700 | -1.21 |
| 2024/11/05 | 1,225 | 1,241 | 1,225 | 1,241 | 7,700 | 1.72 |
| 2024/11/06 | 1,255 | 1,271 | 1,250 | 1,269 | 41,000 | 2.26 |
| 2024/11/07 | 1,270 | 1,276 | 1,262 | 1,267 | 20,800 | -0.16 |
| 2024/11/08 | 1,278 | 1,278 | 1,267 | 1,270 | 15,300 | 0.24 |
| 2024/11/11 | 1,270 | 1,273 | 1,263 | 1,273 | 11,300 | 0.24 |
| 2024/11/12 | 1,274 | 1,277 | 1,268 | 1,268 | 12,900 | -0.39 |
| 2024/11/13 | 1,270 | 1,284 | 1,269 | 1,281 | 20,400 | 1.03 |
| 2024/11/14 | 1,281 | 1,287 | 1,268 | 1,268 | 15,900 | -1.01 |
| 2024/11/15 | 1,280 | 1,280 | 1,263 | 1,263 | 7,500 | -0.39 |
| 2024/11/18 | 1,260 | 1,268 | 1,257 | 1,260 | 10,300 | -0.24 |
| 2024/11/19 | 1,265 | 1,265 | 1,242 | 1,242 | 11,100 | -1.43 |
| 2024/11/20 | 1,243 | 1,245 | 1,225 | 1,225 | 11,000 | -1.37 |
| 2024/11/21 | 1,238 | 1,238 | 1,218 | 1,224 | 10,700 | -0.08 |
| 2024/11/22 | 1,224 | 1,237 | 1,224 | 1,233 | 3,000 | 0.74 |
| 2024/11/25 | 1,246 | 1,247 | 1,237 | 1,237 | 6,700 | 0.32 |
| 2024/11/26 | 1,249 | 1,249 | 1,232 | 1,233 | 9,500 | -0.32 |
| 2024/11/27 | 1,231 | 1,236 | 1,228 | 1,233 | 9,100 | 0.00 |
| 2024/11/28 | 1,228 | 1,235 | 1,227 | 1,230 | 8,200 | -0.24 |
| 2024/11/29 | 1,231 | 1,241 | 1,230 | 1,230 | 6,700 | 0.00 |
| 2024/12/02 | 1,249 | 1,249 | 1,233 | 1,237 | 8,200 | 0.57 |
| 2024/12/03 | 1,232 | 1,252 | 1,232 | 1,251 | 8,900 | 1.13 |
| 2024/12/04 | 1,250 | 1,252 | 1,236 | 1,236 | 9,000 | -1.20 |
| 2024/12/05 | 1,236 | 1,251 | 1,236 | 1,246 | 10,500 | 0.81 |
| 2024/12/06 | 1,252 | 1,252 | 1,243 | 1,245 | 5,900 | -0.08 |
| 2024/12/09 | 1,250 | 1,256 | 1,245 | 1,249 | 10,400 | 0.32 |
| 2024/12/10 | 1,255 | 1,255 | 1,247 | 1,247 | 9,200 | -0.16 |
| 2024/12/11 | 1,250 | 1,256 | 1,250 | 1,256 | 10,900 | 0.72 |
| 2024/12/12 | 1,259 | 1,274 | 1,254 | 1,274 | 16,500 | 1.43 |
| 2024/12/13 | 1,275 | 1,278 | 1,270 | 1,275 | 14,000 | 0.08 |
| 2024/12/16 | 1,275 | 1,275 | 1,246 | 1,246 | 9,700 | -2.27 |
| 2024/12/17 | 1,254 | 1,260 | 1,248 | 1,248 | 5,300 | 0.16 |
| 2024/12/18 | 1,257 | 1,260 | 1,247 | 1,253 | 5,100 | 0.40 |
| 2024/12/19 | 1,250 | 1,262 | 1,250 | 1,255 | 7,600 | 0.16 |
| 2024/12/20 | 1,270 | 1,276 | 1,257 | 1,275 | 12,700 | 1.59 |
| 2024/12/23 | 1,280 | 1,285 | 1,273 | 1,285 | 17,000 | 0.78 |
| 2024/12/24 | 1,287 | 1,287 | 1,280 | 1,281 | 9,800 | -0.31 |
| 2024/12/25 | 1,287 | 1,287 | 1,277 | 1,287 | 10,500 | 0.47 |
| 2024/12/26 | 1,289 | 1,295 | 1,284 | 1,295 | 21,500 | 0.62 |
| 2024/12/27 | 1,300 | 1,320 | 1,300 | 1,320 | 25,900 | 1.93 |
| 2024/12/30 | 1,320 | 1,368 | 1,310 | 1,368 | 30,500 | 3.64 |
| 2025/01/06 | 1,368 | 1,368 | 1,339 | 1,342 | 27,000 | -1.90 |
| 2025/01/07 | 1,353 | 1,353 | 1,320 | 1,320 | 17,600 | -1.64 |
| 2025/01/08 | 1,334 | 1,334 | 1,313 | 1,313 | 13,400 | -0.53 |
| 2025/01/09 | 1,317 | 1,317 | 1,294 | 1,294 | 18,100 | -1.45 |
| 2025/01/10 | 1,307 | 1,307 | 1,297 | 1,297 | 7,300 | 0.23 |
| 2025/01/14 | 1,304 | 1,306 | 1,283 | 1,283 | 15,100 | -1.08 |
| 2025/01/15 | 1,296 | 1,321 | 1,296 | 1,321 | 14,000 | 2.96 |
| 2025/01/16 | 1,330 | 1,344 | 1,307 | 1,307 | 18,300 | -1.06 |
| 2025/01/17 | 1,307 | 1,307 | 1,288 | 1,296 | 9,400 | -0.84 |
| 2025/01/20 | 1,315 | 1,332 | 1,307 | 1,309 | 9,200 | 1.00 |
| 2025/01/21 | 1,315 | 1,317 | 1,300 | 1,300 | 8,100 | -0.69 |
| 2025/01/22 | 1,302 | 1,315 | 1,302 | 1,307 | 5,300 | 0.54 |
| 2025/01/23 | 1,306 | 1,313 | 1,293 | 1,297 | 9,900 | -0.77 |
| 2025/01/24 | 1,309 | 1,315 | 1,303 | 1,311 | 7,600 | 1.08 |
| 2025/01/27 | 1,315 | 1,328 | 1,309 | 1,325 | 10,100 | 1.07 |
| 2025/01/28 | 1,325 | 1,342 | 1,323 | 1,337 | 8,100 | 0.91 |
| 2025/01/29 | 1,344 | 1,345 | 1,337 | 1,337 | 5,500 | 0.00 |
| 2025/01/30 | 1,339 | 1,348 | 1,332 | 1,348 | 19,700 | 0.82 |
| 2025/01/31 | 1,348 | 1,348 | 1,333 | 1,335 | 8,400 | -0.96 |
| 2025/02/03 | 1,342 | 1,342 | 1,299 | 1,299 | 29,500 | -2.70 |
| 2025/02/04 | 1,329 | 1,340 | 1,322 | 1,334 | 15,400 | 2.69 |
| 2025/02/05 | 1,330 | 1,339 | 1,330 | 1,330 | 13,100 | -0.30 |
| 2025/02/06 | 1,339 | 1,346 | 1,330 | 1,337 | 11,400 | 0.53 |
| 2025/02/07 | 1,343 | 1,344 | 1,333 | 1,333 | 10,100 | -0.30 |
| 2025/02/10 | 1,333 | 1,339 | 1,332 | 1,332 | 11,900 | -0.08 |
| 2025/02/12 | 1,326 | 1,348 | 1,326 | 1,326 | 19,200 | -0.45 |
| 2025/02/13 | 1,327 | 1,338 | 1,327 | 1,330 | 8,000 | 0.30 |
| 2025/02/14 | 1,338 | 1,338 | 1,312 | 1,312 | 14,500 | -1.35 |
| 2025/02/17 | 1,325 | 1,325 | 1,312 | 1,317 | 12,700 | 0.38 |
| 2025/02/18 | 1,316 | 1,319 | 1,303 | 1,312 | 10,200 | -0.38 |
| 2025/02/19 | 1,306 | 1,315 | 1,300 | 1,304 | 16,500 | -0.61 |
| 2025/02/20 | 1,300 | 1,307 | 1,281 | 1,282 | 23,300 | -1.69 |
| 2025/02/21 | 1,282 | 1,282 | 1,260 | 1,260 | 21,600 | -1.72 |
| 2025/02/25 | 1,250 | 1,275 | 1,250 | 1,269 | 39,700 | 0.71 |
| 2025/02/26 | 1,269 | 1,270 | 1,252 | 1,258 | 39,400 | -0.87 |
| 2025/02/27 | 1,260 | 1,283 | 1,260 | 1,283 | 79,200 | 1.99 |
| 2025/02/28 | 1,327 | 1,340 | 1,310 | 1,310 | 146,800 | 2.10 |
| 2025/03/03 | 1,328 | 1,383 | 1,327 | 1,365 | 155,400 | 4.20 |
| 2025/03/04 | 1,365 | 1,414 | 1,365 | 1,388 | 114,100 | 1.68 |
| 2025/03/05 | 1,388 | 1,442 | 1,387 | 1,419 | 94,800 | 2.23 |
| 2025/03/06 | 1,430 | 1,470 | 1,430 | 1,459 | 113,300 | 2.82 |
| 2025/03/07 | 1,443 | 1,460 | 1,423 | 1,455 | 108,000 | -0.27 |
| 2025/03/10 | 1,456 | 1,479 | 1,451 | 1,478 | 123,300 | 1.58 |
| 2025/03/11 | 1,469 | 1,498 | 1,461 | 1,487 | 70,700 | 0.61 |
| 2025/03/12 | 1,491 | 1,504 | 1,491 | 1,504 | 57,300 | 1.14 |
| 2025/03/13 | 1,504 | 1,530 | 1,491 | 1,519 | 75,000 | 1.00 |
| 2025/03/14 | 1,524 | 1,568 | 1,515 | 1,563 | 103,400 | 2.90 |
| 2025/03/17 | 1,570 | 1,595 | 1,422 | 1,463 | 173,300 | -6.40 |
| 2025/03/18 | 1,463 | 1,534 | 1,463 | 1,498 | 88,500 | 2.39 |
| 2025/03/19 | 1,483 | 1,518 | 1,483 | 1,507 | 39,100 | 0.60 |
| 2025/03/21 | 1,507 | 1,549 | 1,505 | 1,549 | 62,300 | 2.79 |
| 2025/03/24 | 1,545 | 1,545 | 1,518 | 1,525 | 81,700 | -1.55 |
| 2025/03/25 | 1,511 | 1,511 | 1,471 | 1,472 | 63,300 | -3.48 |
| 2025/03/26 | 1,483 | 1,487 | 1,474 | 1,487 | 38,500 | 1.02 |
| 2025/03/27 | 1,474 | 1,500 | 1,452 | 1,467 | 116,700 | -1.34 |
| 2025/03/28 | 1,411 | 1,411 | 1,368 | 1,372 | 154,900 | -6.48 |
| 2025/03/31 | 1,351 | 1,357 | 1,325 | 1,325 | 47,700 | -3.43 |
| 2025/04/01 | 1,328 | 1,343 | 1,317 | 1,330 | 33,500 | 0.38 |
| 2025/04/02 | 1,338 | 1,340 | 1,303 | 1,304 | 26,700 | -1.95 |
| 2025/04/03 | 1,280 | 1,292 | 1,263 | 1,286 | 37,300 | -1.38 |
| 2025/04/04 | 1,256 | 1,256 | 1,198 | 1,218 | 57,500 | -5.29 |
| 2025/04/07 | 1,128 | 1,172 | 1,125 | 1,133 | 46,900 | -6.98 |
| 2025/04/08 | 1,188 | 1,231 | 1,179 | 1,202 | 26,000 | 6.09 |
| 2025/04/09 | 1,186 | 1,186 | 1,151 | 1,167 | 34,800 | -2.91 |
| 2025/04/10 | 1,287 | 1,287 | 1,222 | 1,244 | 19,000 | 6.60 |
| 2025/04/11 | 1,205 | 1,237 | 1,195 | 1,231 | 20,700 | -1.05 |
| 2025/04/14 | 1,254 | 1,254 | 1,231 | 1,240 | 11,300 | 0.73 |
| 2025/04/15 | 1,255 | 1,255 | 1,229 | 1,229 | 8,100 | -0.89 |
| 2025/04/16 | 1,242 | 1,252 | 1,230 | 1,231 | 12,900 | 0.16 |
| 2025/04/17 | 1,230 | 1,246 | 1,230 | 1,245 | 7,000 | 1.14 |
| 2025/04/18 | 1,255 | 1,295 | 1,255 | 1,292 | 21,000 | 3.78 |
| 2025/04/21 | 1,291 | 1,317 | 1,290 | 1,301 | 22,800 | 0.70 |
| 2025/04/22 | 1,309 | 1,325 | 1,300 | 1,325 | 16,500 | 1.84 |
| 2025/04/23 | 1,349 | 1,350 | 1,315 | 1,332 | 17,400 | 0.53 |
| 2025/04/24 | 1,326 | 1,326 | 1,292 | 1,301 | 11,400 | -2.33 |
| 2025/04/25 | 1,296 | 1,306 | 1,290 | 1,300 | 9,400 | -0.08 |
| 2025/04/28 | 1,323 | 1,369 | 1,291 | 1,369 | 16,900 | 5.31 |
| 2025/04/30 | 1,362 | 1,362 | 1,310 | 1,329 | 16,600 | -2.92 |
| 2025/05/01 | 1,329 | 1,329 | 1,306 | 1,316 | 14,900 | -0.98 |
| 2025/05/02 | 1,308 | 1,321 | 1,293 | 1,295 | 11,300 | -1.60 |
| 2025/05/07 | 1,291 | 1,360 | 1,271 | 1,305 | 81,300 | 0.77 |
| 2025/05/08 | 1,295 | 1,304 | 1,288 | 1,290 | 9,300 | -1.15 |
| 2025/05/09 | 1,299 | 1,359 | 1,280 | 1,312 | 72,300 | 1.71 |
| 2025/05/12 | 1,315 | 1,315 | 1,292 | 1,304 | 10,200 | -0.61 |
| 2025/05/13 | 1,311 | 1,314 | 1,295 | 1,295 | 11,700 | -0.69 |
| 2025/05/14 | 1,295 | 1,295 | 1,262 | 1,279 | 21,500 | -1.24 |
| 2025/05/15 | 1,279 | 1,285 | 1,250 | 1,254 | 15,500 | -1.95 |
| 2025/05/16 | 1,265 | 1,265 | 1,244 | 1,255 | 21,800 | 0.08 |
| 2025/05/19 | 1,255 | 1,283 | 1,241 | 1,282 | 24,200 | 2.15 |
| 2025/05/20 | 1,285 | 1,287 | 1,254 | 1,254 | 23,600 | -2.18 |
| 2025/05/21 | 1,254 | 1,284 | 1,254 | 1,275 | 20,800 | 1.67 |
| 2025/05/22 | 1,274 | 1,332 | 1,274 | 1,325 | 42,200 | 3.92 |
| 2025/05/23 | 1,334 | 1,347 | 1,314 | 1,341 | 22,500 | 1.21 |
| 2025/05/26 | 1,341 | 1,341 | 1,302 | 1,309 | 14,900 | -2.39 |
| 2025/05/27 | 1,304 | 1,319 | 1,293 | 1,309 | 20,700 | 0.00 |
| 2025/05/28 | 1,323 | 1,327 | 1,314 | 1,323 | 20,600 | 1.07 |
| 2025/05/29 | 1,316 | 1,344 | 1,316 | 1,342 | 21,200 | 1.44 |
| 2025/05/30 | 1,325 | 1,352 | 1,325 | 1,341 | 16,000 | -0.07 |
| 2025/06/02 | 1,321 | 1,326 | 1,291 | 1,291 | 16,100 | -3.73 |
| 2025/06/03 | 1,287 | 1,287 | 1,274 | 1,278 | 12,500 | -1.01 |
| 2025/06/04 | 1,278 | 1,303 | 1,272 | 1,293 | 15,500 | 1.17 |
| 2025/06/05 | 1,284 | 1,306 | 1,284 | 1,304 | 16,400 | 0.85 |
| 2025/06/06 | 1,303 | 1,339 | 1,303 | 1,335 | 20,200 | 2.38 |
| 2025/06/09 | 1,340 | 1,348 | 1,321 | 1,330 | 14,800 | -0.37 |
| 2025/06/10 | 1,325 | 1,325 | 1,303 | 1,303 | 16,700 | -2.03 |
| 2025/06/11 | 1,302 | 1,312 | 1,295 | 1,295 | 7,500 | -0.61 |
| 2025/06/12 | 1,301 | 1,317 | 1,301 | 1,307 | 19,000 | 0.93 |
| 2025/06/13 | 1,311 | 1,311 | 1,298 | 1,300 | 19,500 | -0.54 |
| 2025/06/16 | 1,300 | 1,316 | 1,300 | 1,316 | 13,500 | 1.23 |
| 2025/06/17 | 1,325 | 1,326 | 1,315 | 1,322 | 12,800 | 0.46 |
| 2025/06/18 | 1,320 | 1,325 | 1,309 | 1,316 | 7,600 | -0.45 |
| 2025/06/19 | 1,316 | 1,330 | 1,309 | 1,330 | 9,700 | 1.06 |
| 2025/06/20 | 1,330 | 1,348 | 1,325 | 1,341 | 23,800 | 0.83 |
| 2025/06/23 | 1,350 | 1,362 | 1,346 | 1,355 | 16,700 | 1.04 |
| 2025/06/24 | 1,361 | 1,376 | 1,361 | 1,374 | 20,200 | 1.40 |
| 2025/06/25 | 1,379 | 1,385 | 1,367 | 1,385 | 13,900 | 0.80 |
| 2025/06/26 | 1,390 | 1,409 | 1,384 | 1,408 | 21,300 | 1.66 |
| 2025/06/27 | 1,408 | 1,408 | 1,365 | 1,382 | 24,600 | -1.85 |
| 2025/06/30 | 1,382 | 1,382 | 1,337 | 1,337 | 20,800 | -3.26 |
| 2025/07/01 | 1,339 | 1,339 | 1,301 | 1,301 | 14,000 | -2.69 |
| 2025/07/02 | 1,301 | 1,330 | 1,301 | 1,314 | 10,900 | 1.00 |
| 2025/07/03 | 1,310 | 1,343 | 1,310 | 1,340 | 22,000 | 1.98 |
| 2025/07/04 | 1,348 | 1,355 | 1,313 | 1,315 | 12,000 | -1.87 |
| 2025/07/07 | 1,319 | 1,333 | 1,316 | 1,319 | 11,700 | 0.30 |
| 2025/07/08 | 1,321 | 1,328 | 1,310 | 1,322 | 16,100 | 0.23 |
| 2025/07/09 | 1,315 | 1,333 | 1,315 | 1,324 | 9,400 | 0.15 |
| 2025/07/10 | 1,328 | 1,331 | 1,309 | 1,323 | 24,700 | -0.08 |
| 2025/07/11 | 1,333 | 1,347 | 1,333 | 1,341 | 28,500 | 1.36 |
| 2025/07/14 | 1,341 | 1,356 | 1,328 | 1,328 | 24,300 | -0.97 |
| 2025/07/15 | 1,326 | 1,327 | 1,308 | 1,308 | 11,100 | -1.51 |
| 2025/07/16 | 1,309 | 1,319 | 1,304 | 1,311 | 11,300 | 0.23 |
| 2025/07/17 | 1,305 | 1,312 | 1,305 | 1,307 | 11,400 | -0.31 |
| 2025/07/18 | 1,307 | 1,307 | 1,296 | 1,296 | 19,500 | -0.84 |
| 2025/07/22 | 1,296 | 1,300 | 1,290 | 1,290 | 9,400 | -0.46 |
| 2025/07/23 | 1,303 | 1,327 | 1,299 | 1,326 | 23,600 | 2.79 |
| 2025/07/24 | 1,321 | 1,340 | 1,317 | 1,337 | 17,000 | 0.83 |
| 2025/07/25 | 1,333 | 1,351 | 1,318 | 1,318 | 20,500 | -1.42 |
| 2025/07/28 | 1,326 | 1,326 | 1,305 | 1,306 | 14,000 | -0.91 |
| 2025/07/29 | 1,302 | 1,302 | 1,290 | 1,295 | 16,800 | -0.84 |
| 2025/07/30 | 1,295 | 1,303 | 1,293 | 1,297 | 10,900 | 0.15 |
| 2025/07/31 | 1,303 | 1,303 | 1,293 | 1,301 | 9,100 | 0.31 |
| 2025/08/01 | 1,306 | 1,318 | 1,297 | 1,318 | 13,500 | 1.31 |
| 2025/08/04 | 1,314 | 1,333 | 1,311 | 1,324 | 18,100 | 0.46 |
| 2025/08/05 | 1,326 | 1,346 | 1,326 | 1,329 | 9,600 | 0.38 |
| 2025/08/06 | 1,332 | 1,348 | 1,332 | 1,348 | 16,000 | 1.43 |
| 2025/08/07 | 1,348 | 1,352 | 1,335 | 1,352 | 12,900 | 0.30 |
| 2025/08/08 | 1,352 | 1,352 | 1,328 | 1,348 | 16,100 | -0.30 |
| 2025/08/12 | 1,348 | 1,359 | 1,329 | 1,357 | 19,700 | 0.67 |
| 2025/08/13 | 1,347 | 1,357 | 1,339 | 1,343 | 12,000 | -1.03 |
| 2025/08/14 | 1,328 | 1,337 | 1,328 | 1,336 | 12,600 | -0.52 |
| 2025/08/15 | 1,337 | 1,344 | 1,325 | 1,329 | 14,900 | -0.52 |
| 2025/08/18 | 1,339 | 1,360 | 1,339 | 1,356 | 20,200 | 2.03 |
| 2025/08/19 | 1,356 | 1,366 | 1,353 | 1,366 | 11,400 | 0.74 |
| 2025/08/20 | 1,365 | 1,368 | 1,360 | 1,361 | 8,600 | -0.37 |
| 2025/08/21 | 1,360 | 1,360 | 1,343 | 1,345 | 9,200 | -1.18 |
| 2025/08/22 | 1,345 | 1,357 | 1,340 | 1,346 | 9,800 | 0.07 |
| 2025/08/25 | 1,346 | 1,350 | 1,338 | 1,350 | 10,600 | 0.30 |
| 2025/08/26 | 1,355 | 1,355 | 1,341 | 1,348 | 11,000 | -0.15 |
| 2025/08/27 | 1,345 | 1,345 | 1,336 | 1,342 | 11,500 | -0.45 |
| 2025/08/28 | 1,340 | 1,341 | 1,334 | 1,334 | 8,300 | -0.60 |
| 2025/08/29 | 1,335 | 1,338 | 1,323 | 1,338 | 10,200 | 0.30 |
| 2025/09/01 | 1,335 | 1,346 | 1,334 | 1,345 | 8,400 | 0.52 |
| 2025/09/02 | 1,338 | 1,343 | 1,327 | 1,327 | 13,700 | -1.34 |
| 2025/09/03 | 1,327 | 1,344 | 1,327 | 1,327 | 16,400 | 0.00 |
| 2025/09/04 | 1,328 | 1,330 | 1,322 | 1,325 | 12,300 | -0.15 |
| 2025/09/05 | 1,325 | 1,336 | 1,325 | 1,326 | 8,100 | 0.08 |
| 2025/09/08 | 1,335 | 1,346 | 1,333 | 1,336 | 10,600 | 0.75 |
| 2025/09/09 | 1,345 | 1,354 | 1,337 | 1,337 | 9,100 | 0.07 |
| 2025/09/10 | 1,338 | 1,350 | 1,338 | 1,346 | 4,600 | 0.67 |
| 2025/09/11 | 1,350 | 1,350 | 1,338 | 1,344 | 5,700 | -0.15 |
| 2025/09/12 | 1,339 | 1,344 | 1,337 | 1,338 | 14,100 | -0.45 |
| 2025/09/16 | 1,338 | 1,357 | 1,338 | 1,357 | 8,300 | 1.42 |
| 2025/09/17 | 1,350 | 1,358 | 1,338 | 1,358 | 10,300 | 0.07 |
| 2025/09/18 | 1,351 | 1,353 | 1,346 | 1,346 | 7,000 | -0.88 |
| 2025/09/19 | 1,346 | 1,360 | 1,346 | 1,359 | 12,800 | 0.97 |
| 2025/09/22 | 1,351 | 1,357 | 1,346 | 1,346 | 9,000 | -0.96 |
| 2025/09/24 | 1,346 | 1,350 | 1,341 | 1,346 | 9,500 | 0.00 |
| 2025/09/25 | 1,346 | 1,356 | 1,342 | 1,356 | 9,600 | 0.74 |
| 2025/09/26 | 1,366 | 1,388 | 1,357 | 1,388 | 20,500 | 2.36 |
| 2025/09/29 | 1,379 | 1,380 | 1,347 | 1,347 | 18,800 | -2.95 |
| 2025/09/30 | 1,345 | 1,345 | 1,327 | 1,327 | 14,200 | -1.48 |
| 2025/10/01 | 1,325 | 1,325 | 1,292 | 1,292 | 29,800 | -2.64 |
| 2025/10/02 | 1,307 | 1,312 | 1,299 | 1,300 | 13,900 | 0.62 |
| 2025/10/03 | 1,301 | 1,312 | 1,300 | 1,307 | 8,000 | 0.54 |
| 2025/10/06 | 1,313 | 1,340 | 1,313 | 1,337 | 25,700 | 2.30 |
| 2025/10/07 | 1,335 | 1,337 | 1,325 | 1,331 | 10,000 | -0.45 |
| 2025/10/08 | 1,336 | 1,348 | 1,326 | 1,326 | 8,100 | -0.38 |
| 2025/10/09 | 1,326 | 1,339 | 1,324 | 1,333 | 11,900 | 0.53 |
| 2025/10/10 | 1,313 | 1,317 | 1,294 | 1,294 | 25,000 | -2.93 |
| 2025/10/14 | 1,290 | 1,295 | 1,279 | 1,285 | 25,100 | -0.70 |
| 2025/10/15 | 1,300 | 1,313 | 1,300 | 1,308 | 9,100 | 1.79 |
| 2025/10/16 | 1,308 | 1,313 | 1,301 | 1,301 | 9,300 | -0.54 |
| 2025/10/17 | 1,301 | 1,304 | 1,294 | 1,296 | 11,800 | -0.38 |
| 2025/10/20 | 1,310 | 1,320 | 1,303 | 1,320 | 10,200 | 1.85 |
| 2025/10/21 | 1,328 | 1,328 | 1,312 | 1,312 | 7,300 | -0.61 |
| 2025/10/22 | 1,312 | 1,324 | 1,303 | 1,303 | 19,500 | -0.69 |
| 2025/10/23 | 1,307 | 1,332 | 1,307 | 1,316 | 13,700 | 1.00 |
| 2025/10/24 | 1,316 | 1,325 | 1,304 | 1,304 | 10,300 | -0.91 |
| 2025/10/27 | 1,318 | 1,328 | 1,317 | 1,328 | 13,400 | 1.84 |
| 2025/10/28 | 1,307 | 1,318 | 1,293 | 1,293 | 21,400 | -2.64 |
| 2025/10/29 | 1,293 | 1,294 | 1,275 | 1,275 | 22,300 | -1.39 |
| 2025/10/30 | 1,287 | 1,287 | 1,256 | 1,256 | 31,800 | -1.49 |
| 2025/10/31 | 1,268 | 1,268 | 1,248 | 1,261 | 25,300 | 0.40 |
| 2025/11/04 | 1,260 | 1,264 | 1,250 | 1,250 | 23,700 | -0.87 |
| 2025/11/05 | 1,253 | 1,258 | 1,241 | 1,242 | 19,100 | -0.64 |
| 2025/11/06 | 1,271 | 1,280 | 1,262 | 1,270 | 18,800 | 2.25 |
| 2025/11/07 | 1,263 | 1,277 | 1,263 | 1,277 | 9,300 | 0.55 |
| 2025/11/10 | 1,281 | 1,295 | 1,276 | 1,276 | 12,500 | -0.08 |
| 2025/11/11 | 1,287 | 1,289 | 1,270 | 1,278 | 11,100 | 0.16 |
| 2025/11/12 | 1,278 | 1,299 | 1,278 | 1,287 | 12,400 | 0.70 |
| 2025/11/13 | 1,298 | 1,307 | 1,285 | 1,292 | 10,800 | 0.39 |
| 2025/11/14 | 1,291 | 1,294 | 1,283 | 1,290 | 9,600 | -0.15 |
| 2025/11/17 | 1,295 | 1,300 | 1,279 | 1,279 | 9,700 | -0.85 |
| 2025/11/18 | 1,278 | 1,287 | 1,274 | 1,274 | 12,200 | -0.39 |
| 2025/11/19 | 1,274 | 1,286 | 1,274 | 1,275 | 10,300 | 0.08 |
| 2025/11/20 | 1,285 | 1,285 | 1,271 | 1,271 | 9,500 | -0.31 |
| 2025/11/21 | 1,271 | 1,304 | 1,271 | 1,304 | 15,800 | 2.60 |
| 2025/11/25 | 1,304 | 1,309 | 1,300 | 1,305 | 8,000 | 0.08 |
| 2025/11/26 | 1,310 | 1,323 | 1,308 | 1,312 | 13,500 | 0.54 |
| 2025/11/27 | 1,313 | 1,313 | 1,295 | 1,301 | 11,600 | -0.84 |
| 2025/11/28 | 1,304 | 1,311 | 1,295 | 1,301 | 10,500 | 0.00 |
| 2025/12/01 | 1,303 | 1,303 | 1,291 | 1,291 | 11,000 | -0.77 |
| 2025/12/02 | 1,292 | 1,300 | 1,290 | 1,290 | 14,700 | -0.08 |
| 2025/12/03 | 1,285 | 1,294 | 1,283 | 1,283 | 12,700 | -0.54 |
| 2025/12/04 | 1,281 | 1,299 | 1,281 | 1,299 | 12,800 | 1.25 |
| 2025/12/05 | 1,286 | 1,293 | 1,286 | 1,288 | 6,700 | -0.85 |
| 2025/12/08 | 1,293 | 1,298 | 1,289 | 1,290 | 11,300 | 0.16 |
| 2025/12/09 | 1,294 | 1,295 | 1,289 | 1,292 | 11,000 | 0.16 |
| 2025/12/10 | 1,313 | 1,313 | 1,291 | 1,291 | 11,000 | -0.08 |
| 2025/12/11 | 1,290 | 1,293 | 1,281 | 1,281 | 11,400 | -0.77 |
| 2025/12/12 | 1,292 | 1,298 | 1,286 | 1,296 | 13,900 | 1.17 |
| 2025/12/15 | 1,298 | 1,304 | 1,296 | 1,304 | 8,700 | 0.62 |
| 2025/12/16 | 1,312 | 1,312 | 1,290 | 1,291 | 11,700 | -1.00 |
| 2025/12/17 | 1,292 | 1,301 | 1,292 | 1,300 | 6,100 | 0.70 |
| 2025/12/18 | 1,304 | 1,304 | 1,295 | 1,303 | 8,100 | 0.23 |
| 2025/12/19 | 1,306 | 1,330 | 1,306 | 1,330 | 19,300 | 2.07 |
| 2025/12/22 | 1,330 | 1,330 | 1,300 | 1,300 | 15,500 | -2.26 |
| 2025/12/23 | 1,302 | 1,321 | 1,302 | 1,310 | 8,800 | 0.77 |
| 2025/12/24 | 1,306 | 1,318 | 1,303 | 1,303 | 11,700 | -0.53 |
| 2025/12/25 | 1,311 | 1,323 | 1,309 | 1,323 | 9,200 | 1.53 |
| 2025/12/26 | 1,334 | 1,337 | 1,320 | 1,326 | 14,500 | 0.23 |
| 2025/12/29 | 1,346 | 1,352 | 1,336 | 1,350 | 23,700 | 1.81 |
| 2025/12/30 | 1,352 | 1,352 | 1,342 | 1,342 | 11,000 | -0.59 |
| 2026/01/05 | 1,344 | 1,346 | 1,326 | 1,330 | 27,200 | -0.89 |
| 2026/01/06 | 1,332 | 1,340 | 1,332 | 1,333 | 14,100 | 0.23 |
| 2026/01/07 | 1,336 | 1,342 | 1,327 | 1,327 | 15,800 | -0.45 |
| 2026/01/08 | 1,327 | 1,336 | 1,326 | 1,326 | 15,100 | -0.08 |
| 2026/01/09 | 1,325 | 1,337 | 1,325 | 1,337 | 20,900 | 0.83 |
| 2026/01/13 | 1,350 | 1,372 | 1,343 | 1,368 | 33,300 | 2.32 |
| 2026/01/14 | 1,361 | 1,383 | 1,361 | 1,383 | 19,400 | 1.10 |
| 2026/01/15 | 1,382 | 1,385 | 1,374 | 1,378 | 22,400 | -0.36 |
| 2026/01/16 | 1,377 | 1,388 | 1,377 | 1,387 | 15,100 | 0.65 |
| 2026/01/19 | 1,387 | 1,387 | 1,368 | 1,384 | 15,900 | -0.22 |
| 2026/01/20 | 1,378 | 1,386 | 1,353 | 1,353 | 23,700 | -2.24 |
| 2026/01/21 | 1,350 | 1,353 | 1,341 | 1,347 | 16,500 | -0.44 |
株式分割・株式併合
| 日付 | 内容 |
|---|---|
| 2016/12/28 | 1株 → 2株 |