バッファロー 3352
1,643円
(時刻：15:30)
▲ +4円 (+0.24%)
価格情報
| 始値 | 1,626円 |
| 高値 | 1,645円 |
| 安値 | 1,609円 |
| 終値 | 1,643円 |
| 出来高 | 2,800株 |
| 売買代金 | 4,561,100円 |
| 売り気配 (15:30) | 1,644円 |
| 買い気配 (15:30) | 1,620円 |
| 年初来高値 (2026/01/20) | 1,642円 |
| 年初来安値 (2025/04/07) | 1,130円 |
基本情報
| 銘柄名 | バッファロー |
| 英文銘柄名 | BUFFALO CO., LTD. |
| 時価総額 | 3,844,887,486.0円 |
| 発行済株式総数 | 2,345,874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 | 連結 |
| 年度 | 2025/03 |
| EPS | 146.74円 |
| BPS | 2,644.58円 |
| PER | 11.17倍 |
| PBR | 0.62倍 |
| ROE | 5.6% |
| 年間配当金 | 60.00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43期（自 2024年４月１日 至 2025年３月31日）
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 9,184,315,000 円 | 9,574,396,000 円 | 10,099,560,000 円 | 10,567,740,000 円 | 11,037,083,000 円 |
| 経常利益又は経常損失（△） | 462,456,000 円 | 548,235,000 円 | 640,866,000 円 | 561,600,000 円 | 666,455,000 円 |
| 当期純利益又は当期純損失（△） | 309,912,000 円 | 357,368,000 円 | 270,454,000 円 | 114,988,000 円 | 348,606,000 円 |
| 資本金 | 614,661,000 円 | 614,661,000 円 | 653,084,000 円 | 653,084,000 円 | 653,084,000 円 |
| 純資産額 | 5,510,630,000 円 | 5,739,819,000 円 | 5,996,229,000 円 | 5,994,210,000 円 | 6,202,113,000 円 |
| 総資産額 | 7,150,982,000 円 | 7,723,570,000 円 | 8,050,838,000 円 | 8,185,566,000 円 | 8,251,586,000 円 |
| 従業員数 | 221 人 | 224 人 | 224 人 | 233 人 | 231 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 | 146.74 | 2,644.58 | 5.6 | 11.17 | 0.62 | - | - |
| 2025/03 | 単体 | 148.76 | - | - | 11.02 | - | 3.65 | 60.00 |
| 2025/09 | 中連 | 70.77 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 1.83 | 30.00 |
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 | 32,100 | -700 |
| 2026/01/09 | 0 | 0 | 32,800 | 500 |
| 2025/12/26 | 0 | 0 | 32,300 | 3,300 |
| 2025/12/19 | 0 | 0 | 29,000 | 0 |
| 2025/12/12 | 0 | 0 | 29,000 | 100 |
| 2025/12/05 | 0 | 0 | 28,900 | -500 |
| 2025/11/28 | 0 | 0 | 29,400 | 600 |
| 2025/11/21 | 0 | 0 | 28,800 | -800 |
| 2025/11/14 | 0 | 0 | 29,600 | 2,200 |
| 2025/11/07 | 0 | 0 | 27,400 | 1,800 |
| 2025/10/31 | 0 | 0 | 25,600 | 1,600 |
| 2025/10/24 | 0 | 0 | 24,000 | 2,100 |
| 2025/10/17 | 0 | 0 | 21,900 | -1,200 |
| 2025/10/10 | 0 | 0 | 23,100 | -800 |
| 2025/10/03 | 0 | 0 | 23,900 | -100 |
| 2025/09/26 | 0 | 0 | 24,000 | -2,400 |
| 2025/09/19 | 0 | 0 | 26,400 | 600 |
| 2025/09/12 | 0 | 0 | 25,800 | 1,500 |
| 2025/09/05 | 0 | 0 | 24,300 | 300 |
| 2025/08/29 | 0 | 0 | 24,000 | -1,000 |
| 2025/08/22 | 0 | 0 | 25,000 | -800 |
| 2025/08/15 | 0 | 0 | 25,800 | -2,200 |
| 2025/08/08 | 0 | 0 | 28,000 | 300 |
| 2025/08/01 | 0 | 0 | 27,700 | 6,300 |
| 2025/07/25 | 0 | 0 | 21,400 | -300 |
| 2025/07/18 | 0 | 0 | 21,700 | 200 |
| 2025/07/11 | 0 | 0 | 21,500 | -300 |
| 2025/07/04 | 0 | 0 | 21,800 | 200 |
| 2025/06/27 | 0 | 0 | 21,600 | 1,200 |
| 2025/06/20 | 0 | 0 | 20,400 | 1,000 |
| 2025/06/13 | 0 | 0 | 19,400 | 1,000 |
| 2025/06/06 | 0 | 0 | 18,400 | -100 |
| 2025/05/30 | 0 | 0 | 18,500 | 1,100 |
| 2025/05/23 | 0 | 0 | 17,400 | 3,300 |
| 2025/05/16 | 0 | 0 | 14,100 | 0 |
| 2025/05/09 | 0 | 0 | 14,100 | 2,200 |
| 2025/05/02 | 0 | 0 | 11,900 | 600 |
| 2025/04/25 | 0 | 0 | 11,300 | -900 |
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 | 500 | 0 | 500 | 0 | 0 | - | - | - |
| 2026/01/15 | 東証 | 500 | 0 | 500 | 0 | 0 | - | - | - |
| 2026/01/14 | 東証 | 500 | 0 | 500 | 0 | 0 | - | - | - |
| 2026/01/13 | 東証 | 500 | 0 | 500 | 0 | 0 | - | - | - |
| 2026/01/09 | 東証 | 500 | 0 | 500 | 0 | 0 | - | - | - |
| 2026/01/08 | 東証 | 500 | 0 | 500 | 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 | 500 | 0 | 500 | 0 | 0 | - | - | - |
| 2025/12/30 | 東証 | 500 | 0 | 500 | 0 | 0 | - | - | - |
| 2025/12/29 | 東証 | 500 | 0 | 500 | 0 | 0 | - | - | - |
| 2025/12/26 | 東証 | 500 | 0 | 500 | 0 | 0 | - | - | - |
| 2025/12/25 | 東証 | 500 | 0 | 500 | 0 | 0 | - | - | - |
| 2025/12/24 | 東証 | 500 | 0 | 500 | 0 | 0 | - | - | - |
| 2025/12/23 | 東証 | 500 | 0 | 500 | 0 | 0 | - | - | - |
| 2025/12/22 | 東証 | 500 | 0 | 500 | 0 | 0 | - | - | - |
| 2025/12/19 | 東証 | 500 | 0 | 500 | 0 | 0 | - | - | - |
| 2025/12/18 | 東証 | 600 | 0 | 600 | 0 | 0 | - | - | - |
| 2025/12/17 | 東証 | 500 | 0 | 500 | 0 | 0 | - | - | - |
| 2025/12/16 | 東証 | 700 | 0 | 700 | 0 | 0 | - | - | - |
| 2025/12/15 | 東証 | 600 | 0 | 600 | 0 | 0 | - | - | - |
| 2025/12/12 | 東証 | 600 | 0 | 600 | 0 | 0 | - | - | - |
| 2025/12/11 | 東証 | 400 | 0 | 400 | 0 | 0 | - | - | - |
| 2025/12/10 | 東証 | 400 | 0 | 400 | 0 | 0 | - | - | - |
| 2025/12/09 | 東証 | 400 | 0 | 400 | 0 | 0 | - | - | - |
| 2025/12/08 | 東証 | 400 | 0 | 400 | 0 | 0 | - | - | - |
| 2025/12/05 | 東証 | 400 | 0 | 400 | 0 | 0 | - | - | - |
| 2025/12/04 | 東証 | 400 | 0 | 400 | 0 | 0 | - | - | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年10月31日 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07月31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25日 15時30分 | 支配株主等に関する事項について |
| 2025年05月09日 15時30分 | 2025年3月期 決算短信〔日本基準〕(連結) |
| 2025年05月09日 15時30分 | 特別損失（個別決算）の計上および個別業績の前期実績値との差異に関するお知らせ |
| 2025年01月31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10月31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07月31日 15時30分 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 2024年06月27日 15時30分 | 支配株主等に関する事項について |
| 2024年05月09日 15時30分 | 2024年3月期 決算短信〔日本基準〕(連結) |
| 2024年05月09日 15時30分 | 中期経営計画策定に関するお知らせ |
| 2024年05月08日 15時30分 | 連結子会社における減損損失の計上、連結業績予想の修正および期末配当予想の修正（増配）に関するお知らせ |
| 2024年05月08日 15時30分 | 特別損失（個別決算）の計上および個別業績の前期実績値との差異に関するお知らせ |
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年11月13日 10時49分 | 確認書 |
| 2025年11月13日 10時44分 | 半期報告書－第44期(2025/04/01－2026/03/31) |
| 2025年06月24日 14時18分 | 臨時報告書 |
| 2025年06月19日 12時23分 | 確認書 |
| 2025年06月19日 12時22分 | 内部統制報告書－第43期(2024/04/01－2025/03/31) |
| 2025年06月19日 12時21分 | 有価証券報告書－第43期(2024/04/01－2025/03/31) |
| 2025年05月16日 14時25分 | 臨時報告書 |
| 2024年11月13日 10時19分 | 確認書 |
| 2024年11月13日 10時18分 | 半期報告書－第43期(2024/04/01－2025/03/31) |
| 2024年06月21日 10時59分 | 臨時報告書 |
| 2024年06月19日 10時28分 | 確認書 |
| 2024年06月19日 10時27分 | 内部統制報告書－第42期(2023/04/01－2024/03/31) |
| 2024年06月19日 10時26分 | 有価証券報告書－第42期(2023/04/01－2024/03/31) |
| 2024年05月21日 14時31分 | 臨時報告書 |
| 2024年02月13日 09時52分 | 確認書 |
| 2024年02月13日 09時51分 | 四半期報告書－第42期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 株式会社バッファロー |
| 会社名（英文） | BUFFALO CO.,LTD. |
| 会社名（カナ） | カブシキガイシャ バッファロー |
| 本店所在地 | 川口市本町四丁目１番８号 |
| 業種 | 小売業 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 33520 |
| EDINETコード | E03447 |
| ISINコード | JP3778360002 |
| 法人番号 | 1030001076804 |
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 | 1,387 | 1,387 | 1,378 | 1,387 | 1,700 | - |
| 2024/07/30 | 1,387 | 1,400 | 1,382 | 1,386 | 2,300 | -0.07 |
| 2024/07/31 | 1,383 | 1,400 | 1,383 | 1,389 | 2,600 | 0.22 |
| 2024/08/01 | 1,396 | 1,407 | 1,385 | 1,385 | 3,300 | -0.29 |
| 2024/08/02 | 1,385 | 1,385 | 1,337 | 1,337 | 7,900 | -3.47 |
| 2024/08/05 | 1,320 | 1,320 | 1,150 | 1,161 | 22,500 | -13.16 |
| 2024/08/06 | 1,280 | 1,280 | 1,201 | 1,234 | 8,800 | 6.29 |
| 2024/08/07 | 1,235 | 1,279 | 1,235 | 1,270 | 1,700 | 2.92 |
| 2024/08/08 | 1,250 | 1,329 | 1,241 | 1,329 | 2,700 | 4.65 |
| 2024/08/09 | 1,347 | 1,347 | 1,261 | 1,263 | 3,500 | -4.97 |
| 2024/08/13 | 1,294 | 1,300 | 1,283 | 1,285 | 2,600 | 1.74 |
| 2024/08/14 | 1,285 | 1,287 | 1,275 | 1,283 | 4,400 | -0.16 |
| 2024/08/15 | 1,287 | 1,287 | 1,273 | 1,275 | 1,000 | -0.62 |
| 2024/08/16 | 1,277 | 1,307 | 1,274 | 1,307 | 12,600 | 2.51 |
| 2024/08/19 | 1,301 | 1,301 | 1,289 | 1,297 | 2,000 | -0.77 |
| 2024/08/20 | 1,290 | 1,303 | 1,287 | 1,303 | 1,500 | 0.46 |
| 2024/08/21 | 1,302 | 1,302 | 1,290 | 1,293 | 800 | -0.77 |
| 2024/08/22 | 1,285 | 1,294 | 1,285 | 1,292 | 1,000 | -0.08 |
| 2024/08/23 | 1,292 | 1,298 | 1,291 | 1,297 | 1,800 | 0.39 |
| 2024/08/26 | 1,293 | 1,304 | 1,293 | 1,301 | 2,100 | 0.31 |
| 2024/08/27 | 1,301 | 1,305 | 1,301 | 1,305 | 1,300 | 0.31 |
| 2024/08/28 | 1,308 | 1,323 | 1,308 | 1,323 | 4,200 | 1.38 |
| 2024/08/29 | 1,318 | 1,322 | 1,305 | 1,311 | 2,900 | -0.91 |
| 2024/08/30 | 1,322 | 1,325 | 1,322 | 1,323 | 800 | 0.92 |
| 2024/09/02 | 1,328 | 1,334 | 1,323 | 1,333 | 2,600 | 0.76 |
| 2024/09/03 | 1,345 | 1,345 | 1,327 | 1,336 | 2,300 | 0.23 |
| 2024/09/04 | 1,330 | 1,330 | 1,309 | 1,315 | 5,400 | -1.57 |
| 2024/09/05 | 1,315 | 1,320 | 1,288 | 1,290 | 3,500 | -1.90 |
| 2024/09/06 | 1,290 | 1,303 | 1,288 | 1,288 | 1,600 | -0.16 |
| 2024/09/09 | 1,283 | 1,283 | 1,250 | 1,278 | 3,000 | -0.78 |
| 2024/09/10 | 1,278 | 1,288 | 1,258 | 1,268 | 2,000 | -0.78 |
| 2024/09/11 | 1,257 | 1,260 | 1,257 | 1,260 | 700 | -0.63 |
| 2024/09/12 | 1,279 | 1,280 | 1,279 | 1,280 | 1,000 | 1.59 |
| 2024/09/13 | 1,280 | 1,292 | 1,280 | 1,290 | 1,600 | 0.78 |
| 2024/09/17 | 1,299 | 1,299 | 1,281 | 1,282 | 3,000 | -0.62 |
| 2024/09/18 | 1,289 | 1,302 | 1,289 | 1,300 | 1,500 | 1.40 |
| 2024/09/19 | 1,302 | 1,313 | 1,288 | 1,313 | 2,300 | 1.00 |
| 2024/09/20 | 1,327 | 1,327 | 1,303 | 1,309 | 1,500 | -0.30 |
| 2024/09/24 | 1,309 | 1,325 | 1,307 | 1,325 | 1,800 | 1.22 |
| 2024/09/25 | 1,325 | 1,325 | 1,317 | 1,322 | 900 | -0.23 |
| 2024/09/26 | 1,322 | 1,329 | 1,309 | 1,315 | 2,700 | -0.53 |
| 2024/09/27 | 1,315 | 1,315 | 1,290 | 1,302 | 1,800 | -0.99 |
| 2024/09/30 | 1,296 | 1,312 | 1,296 | 1,301 | 1,100 | -0.08 |
| 2024/10/01 | 1,301 | 1,303 | 1,292 | 1,303 | 1,100 | 0.15 |
| 2024/10/02 | 1,307 | 1,307 | 1,303 | 1,303 | 800 | 0.00 |
| 2024/10/03 | 1,303 | 1,312 | 1,250 | 1,283 | 5,800 | -1.53 |
| 2024/10/04 | 1,281 | 1,304 | 1,275 | 1,304 | 1,300 | 1.64 |
| 2024/10/07 | 1,304 | 1,304 | 1,280 | 1,281 | 4,300 | -1.76 |
| 2024/10/08 | 1,284 | 1,290 | 1,280 | 1,281 | 3,400 | 0.00 |
| 2024/10/09 | 1,281 | 1,281 | 1,275 | 1,275 | 500 | -0.47 |
| 2024/10/10 | 1,278 | 1,280 | 1,272 | 1,277 | 2,100 | 0.16 |
| 2024/10/11 | 1,274 | 1,280 | 1,270 | 1,272 | 1,200 | -0.39 |
| 2024/10/15 | 1,273 | 1,277 | 1,273 | 1,274 | 2,800 | 0.16 |
| 2024/10/16 | 1,270 | 1,273 | 1,270 | 1,270 | 900 | -0.31 |
| 2024/10/17 | 1,269 | 1,273 | 1,269 | 1,271 | 700 | 0.08 |
| 2024/10/18 | 1,271 | 1,274 | 1,260 | 1,260 | 2,000 | -0.87 |
| 2024/10/21 | 1,255 | 1,262 | 1,255 | 1,262 | 2,300 | 0.16 |
| 2024/10/22 | 1,256 | 1,256 | 1,246 | 1,246 | 3,100 | -1.27 |
| 2024/10/23 | 1,246 | 1,263 | 1,238 | 1,245 | 3,700 | -0.08 |
| 2024/10/24 | 1,241 | 1,243 | 1,240 | 1,241 | 1,700 | -0.32 |
| 2024/10/25 | 1,241 | 1,241 | 1,240 | 1,240 | 1,100 | -0.08 |
| 2024/10/28 | 1,235 | 1,264 | 1,230 | 1,239 | 2,500 | -0.08 |
| 2024/10/29 | 1,239 | 1,269 | 1,239 | 1,246 | 500 | 0.56 |
| 2024/10/30 | 1,243 | 1,273 | 1,243 | 1,247 | 500 | 0.08 |
| 2024/10/31 | 1,251 | 1,308 | 1,250 | 1,275 | 5,200 | 2.25 |
| 2024/11/01 | 1,252 | 1,252 | 1,222 | 1,239 | 11,300 | -2.82 |
| 2024/11/05 | 1,240 | 1,240 | 1,226 | 1,226 | 2,800 | -1.05 |
| 2024/11/06 | 1,224 | 1,230 | 1,222 | 1,222 | 6,600 | -0.33 |
| 2024/11/07 | 1,227 | 1,232 | 1,227 | 1,232 | 2,200 | 0.82 |
| 2024/11/08 | 1,262 | 1,262 | 1,230 | 1,230 | 2,500 | -0.16 |
| 2024/11/11 | 1,231 | 1,245 | 1,231 | 1,231 | 1,900 | 0.08 |
| 2024/11/12 | 1,232 | 1,248 | 1,232 | 1,248 | 700 | 1.38 |
| 2024/11/13 | 1,248 | 1,251 | 1,243 | 1,251 | 2,600 | 0.24 |
| 2024/11/14 | 1,251 | 1,251 | 1,233 | 1,235 | 2,100 | -1.28 |
| 2024/11/15 | 1,235 | 1,249 | 1,234 | 1,241 | 6,500 | 0.49 |
| 2024/11/18 | 1,244 | 1,248 | 1,241 | 1,241 | 2,100 | 0.00 |
| 2024/11/19 | 1,249 | 1,249 | 1,241 | 1,243 | 1,300 | 0.16 |
| 2024/11/20 | 1,243 | 1,249 | 1,235 | 1,245 | 4,200 | 0.16 |
| 2024/11/21 | 1,245 | 1,245 | 1,230 | 1,240 | 700 | -0.40 |
| 2024/11/22 | 1,242 | 1,243 | 1,232 | 1,243 | 1,600 | 0.24 |
| 2024/11/25 | 1,242 | 1,242 | 1,235 | 1,236 | 1,600 | -0.56 |
| 2024/11/26 | 1,236 | 1,236 | 1,231 | 1,231 | 1,800 | -0.40 |
| 2024/11/27 | 1,232 | 1,233 | 1,231 | 1,231 | 1,600 | 0.00 |
| 2024/11/28 | 1,231 | 1,233 | 1,231 | 1,233 | 600 | 0.16 |
| 2024/11/29 | 1,232 | 1,233 | 1,231 | 1,233 | 500 | 0.00 |
| 2024/12/02 | 1,233 | 1,240 | 1,232 | 1,240 | 1,300 | 0.57 |
| 2024/12/03 | 1,240 | 1,248 | 1,234 | 1,247 | 2,200 | 0.56 |
| 2024/12/04 | 1,236 | 1,246 | 1,236 | 1,237 | 2,100 | -0.80 |
| 2024/12/05 | 1,237 | 1,248 | 1,237 | 1,240 | 1,000 | 0.24 |
| 2024/12/06 | 1,237 | 1,248 | 1,237 | 1,248 | 1,900 | 0.65 |
| 2024/12/09 | 1,243 | 1,248 | 1,242 | 1,248 | 3,500 | 0.00 |
| 2024/12/10 | 1,243 | 1,247 | 1,243 | 1,245 | 1,400 | -0.24 |
| 2024/12/11 | 1,245 | 1,250 | 1,245 | 1,250 | 3,000 | 0.40 |
| 2024/12/12 | 1,252 | 1,259 | 1,246 | 1,246 | 4,500 | -0.32 |
| 2024/12/13 | 1,245 | 1,258 | 1,240 | 1,245 | 3,400 | -0.08 |
| 2024/12/16 | 1,241 | 1,256 | 1,238 | 1,241 | 3,700 | -0.32 |
| 2024/12/17 | 1,241 | 1,241 | 1,238 | 1,240 | 1,300 | -0.08 |
| 2024/12/18 | 1,237 | 1,251 | 1,235 | 1,238 | 4,900 | -0.16 |
| 2024/12/19 | 1,235 | 1,249 | 1,235 | 1,241 | 2,900 | 0.24 |
| 2024/12/20 | 1,251 | 1,251 | 1,245 | 1,249 | 1,600 | 0.64 |
| 2024/12/23 | 1,251 | 1,254 | 1,249 | 1,250 | 1,800 | 0.08 |
| 2024/12/24 | 1,255 | 1,256 | 1,248 | 1,250 | 2,000 | 0.00 |
| 2024/12/25 | 1,257 | 1,257 | 1,248 | 1,255 | 3,100 | 0.40 |
| 2024/12/26 | 1,256 | 1,260 | 1,253 | 1,253 | 3,400 | -0.16 |
| 2024/12/27 | 1,260 | 1,264 | 1,253 | 1,259 | 2,300 | 0.48 |
| 2024/12/30 | 1,264 | 1,266 | 1,259 | 1,264 | 4,900 | 0.40 |
| 2025/01/06 | 1,270 | 1,300 | 1,265 | 1,268 | 4,100 | 0.32 |
| 2025/01/07 | 1,267 | 1,267 | 1,256 | 1,256 | 3,600 | -0.95 |
| 2025/01/08 | 1,255 | 1,267 | 1,255 | 1,259 | 2,200 | 0.24 |
| 2025/01/09 | 1,254 | 1,264 | 1,249 | 1,264 | 3,400 | 0.40 |
| 2025/01/10 | 1,264 | 1,264 | 1,252 | 1,261 | 900 | -0.24 |
| 2025/01/14 | 1,262 | 1,262 | 1,251 | 1,252 | 2,400 | -0.71 |
| 2025/01/15 | 1,251 | 1,263 | 1,251 | 1,255 | 500 | 0.24 |
| 2025/01/16 | 1,250 | 1,260 | 1,250 | 1,252 | 1,200 | -0.24 |
| 2025/01/17 | 1,248 | 1,254 | 1,244 | 1,246 | 2,200 | -0.48 |
| 2025/01/20 | 1,245 | 1,245 | 1,244 | 1,244 | 1,600 | -0.16 |
| 2025/01/21 | 1,242 | 1,245 | 1,242 | 1,244 | 1,100 | 0.00 |
| 2025/01/22 | 1,252 | 1,252 | 1,242 | 1,242 | 1,400 | -0.16 |
| 2025/01/23 | 1,240 | 1,248 | 1,236 | 1,236 | 3,200 | -0.48 |
| 2025/01/24 | 1,244 | 1,253 | 1,241 | 1,250 | 1,900 | 1.13 |
| 2025/01/27 | 1,247 | 1,257 | 1,243 | 1,243 | 2,700 | -0.56 |
| 2025/01/28 | 1,240 | 1,255 | 1,240 | 1,252 | 1,900 | 0.72 |
| 2025/01/29 | 1,252 | 1,260 | 1,246 | 1,260 | 2,000 | 0.64 |
| 2025/01/30 | 1,251 | 1,259 | 1,245 | 1,259 | 2,700 | -0.08 |
| 2025/01/31 | 1,255 | 1,281 | 1,255 | 1,281 | 3,500 | 1.75 |
| 2025/02/03 | 1,270 | 1,276 | 1,261 | 1,275 | 5,700 | -0.47 |
| 2025/02/04 | 1,280 | 1,280 | 1,265 | 1,266 | 3,300 | -0.71 |
| 2025/02/05 | 1,272 | 1,287 | 1,269 | 1,270 | 1,700 | 0.32 |
| 2025/02/06 | 1,273 | 1,307 | 1,269 | 1,307 | 7,000 | 2.91 |
| 2025/02/07 | 1,307 | 1,307 | 1,277 | 1,292 | 3,700 | -1.15 |
| 2025/02/10 | 1,299 | 1,300 | 1,285 | 1,299 | 2,200 | 0.54 |
| 2025/02/12 | 1,300 | 1,300 | 1,295 | 1,300 | 1,200 | 0.08 |
| 2025/02/13 | 1,299 | 1,299 | 1,292 | 1,299 | 700 | -0.08 |
| 2025/02/14 | 1,288 | 1,299 | 1,286 | 1,299 | 1,000 | 0.00 |
| 2025/02/17 | 1,298 | 1,298 | 1,294 | 1,298 | 1,200 | -0.08 |
| 2025/02/18 | 1,292 | 1,292 | 1,281 | 1,281 | 1,700 | -1.31 |
| 2025/02/19 | 1,280 | 1,283 | 1,279 | 1,283 | 2,400 | 0.16 |
| 2025/02/20 | 1,280 | 1,280 | 1,261 | 1,266 | 7,700 | -1.33 |
| 2025/02/21 | 1,266 | 1,283 | 1,266 | 1,283 | 200 | 1.34 |
| 2025/02/25 | 1,273 | 1,285 | 1,270 | 1,273 | 2,100 | -0.78 |
| 2025/02/26 | 1,271 | 1,271 | 1,271 | 1,271 | 100 | -0.16 |
| 2025/02/27 | 1,299 | 1,299 | 1,271 | 1,271 | 200 | 0.00 |
| 2025/02/28 | 1,271 | 1,288 | 1,271 | 1,282 | 1,500 | 0.87 |
| 2025/03/03 | 1,287 | 1,288 | 1,277 | 1,288 | 2,000 | 0.47 |
| 2025/03/04 | 1,292 | 1,294 | 1,285 | 1,287 | 1,900 | -0.08 |
| 2025/03/05 | 1,283 | 1,298 | 1,283 | 1,295 | 800 | 0.62 |
| 2025/03/06 | 1,296 | 1,298 | 1,296 | 1,296 | 1,300 | 0.08 |
| 2025/03/07 | 1,299 | 1,312 | 1,297 | 1,312 | 1,000 | 1.23 |
| 2025/03/10 | 1,312 | 1,312 | 1,308 | 1,310 | 1,400 | -0.15 |
| 2025/03/11 | 1,300 | 1,311 | 1,298 | 1,311 | 1,100 | 0.08 |
| 2025/03/12 | 1,311 | 1,312 | 1,302 | 1,302 | 1,000 | -0.69 |
| 2025/03/13 | 1,307 | 1,314 | 1,302 | 1,310 | 2,400 | 0.61 |
| 2025/03/14 | 1,315 | 1,332 | 1,313 | 1,327 | 5,000 | 1.30 |
| 2025/03/17 | 1,327 | 1,330 | 1,316 | 1,330 | 1,600 | 0.23 |
| 2025/03/18 | 1,321 | 1,329 | 1,317 | 1,329 | 1,600 | -0.08 |
| 2025/03/19 | 1,330 | 1,330 | 1,319 | 1,320 | 800 | -0.68 |
| 2025/03/21 | 1,322 | 1,337 | 1,321 | 1,321 | 1,500 | 0.08 |
| 2025/03/24 | 1,320 | 1,327 | 1,317 | 1,327 | 2,000 | 0.45 |
| 2025/03/25 | 1,327 | 1,327 | 1,321 | 1,325 | 1,700 | -0.15 |
| 2025/03/26 | 1,325 | 1,327 | 1,325 | 1,327 | 300 | 0.15 |
| 2025/03/27 | 1,332 | 1,332 | 1,319 | 1,319 | 1,300 | -0.60 |
| 2025/03/28 | 1,301 | 1,320 | 1,296 | 1,320 | 3,800 | 0.08 |
| 2025/03/31 | 1,319 | 1,319 | 1,301 | 1,302 | 1,500 | -1.36 |
| 2025/04/01 | 1,309 | 1,310 | 1,307 | 1,310 | 1,000 | 0.61 |
| 2025/04/02 | 1,313 | 1,313 | 1,280 | 1,288 | 1,700 | -1.68 |
| 2025/04/03 | 1,260 | 1,277 | 1,253 | 1,269 | 4,600 | -1.48 |
| 2025/04/04 | 1,251 | 1,251 | 1,230 | 1,234 | 4,600 | -2.76 |
| 2025/04/07 | 1,209 | 1,223 | 1,130 | 1,130 | 13,700 | -8.43 |
| 2025/04/08 | 1,190 | 1,190 | 1,166 | 1,185 | 5,000 | 4.87 |
| 2025/04/09 | 1,180 | 1,190 | 1,179 | 1,180 | 1,100 | -0.42 |
| 2025/04/10 | 1,220 | 1,250 | 1,210 | 1,250 | 2,700 | 5.93 |
| 2025/04/11 | 1,205 | 1,255 | 1,205 | 1,255 | 1,700 | 0.40 |
| 2025/04/14 | 1,258 | 1,258 | 1,236 | 1,251 | 1,100 | -0.32 |
| 2025/04/16 | 1,251 | 1,295 | 1,251 | 1,260 | 2,600 | 0.72 |
| 2025/04/17 | 1,248 | 1,249 | 1,245 | 1,249 | 1,800 | -0.87 |
| 2025/04/18 | 1,259 | 1,296 | 1,228 | 1,286 | 7,400 | 2.96 |
| 2025/04/21 | 1,290 | 1,294 | 1,251 | 1,258 | 1,500 | -2.18 |
| 2025/04/22 | 1,258 | 1,263 | 1,258 | 1,263 | 500 | 0.40 |
| 2025/04/23 | 1,263 | 1,268 | 1,263 | 1,268 | 400 | 0.40 |
| 2025/04/24 | 1,270 | 1,299 | 1,269 | 1,299 | 700 | 2.44 |
| 2025/04/25 | 1,292 | 1,292 | 1,275 | 1,275 | 1,100 | -1.85 |
| 2025/04/28 | 1,286 | 1,288 | 1,276 | 1,277 | 700 | 0.16 |
| 2025/04/30 | 1,280 | 1,285 | 1,279 | 1,285 | 1,000 | 0.63 |
| 2025/05/01 | 1,285 | 1,288 | 1,285 | 1,288 | 900 | 0.23 |
| 2025/05/02 | 1,287 | 1,288 | 1,280 | 1,280 | 2,000 | -0.62 |
| 2025/05/07 | 1,277 | 1,291 | 1,277 | 1,278 | 1,700 | -0.16 |
| 2025/05/08 | 1,283 | 1,284 | 1,251 | 1,284 | 2,600 | 0.47 |
| 2025/05/09 | 1,296 | 1,309 | 1,295 | 1,309 | 4,200 | 1.95 |
| 2025/05/12 | 1,309 | 1,327 | 1,302 | 1,311 | 5,600 | 0.15 |
| 2025/05/13 | 1,322 | 1,333 | 1,317 | 1,333 | 2,000 | 1.68 |
| 2025/05/14 | 1,319 | 1,332 | 1,303 | 1,332 | 2,100 | -0.08 |
| 2025/05/15 | 1,328 | 1,330 | 1,304 | 1,312 | 1,000 | -1.50 |
| 2025/05/16 | 1,312 | 1,317 | 1,312 | 1,317 | 400 | 0.38 |
| 2025/05/19 | 1,312 | 1,600 | 1,292 | 1,312 | 150,500 | -0.38 |
| 2025/05/20 | 1,312 | 1,312 | 1,275 | 1,293 | 5,100 | -1.45 |
| 2025/05/21 | 1,289 | 1,305 | 1,289 | 1,298 | 1,200 | 0.39 |
| 2025/05/22 | 1,302 | 1,302 | 1,280 | 1,284 | 1,700 | -1.08 |
| 2025/05/23 | 1,288 | 1,300 | 1,284 | 1,300 | 1,200 | 1.25 |
| 2025/05/26 | 1,330 | 1,330 | 1,302 | 1,326 | 3,000 | 2.00 |
| 2025/05/27 | 1,337 | 1,337 | 1,302 | 1,321 | 1,300 | -0.38 |
| 2025/05/28 | 1,341 | 1,341 | 1,326 | 1,330 | 500 | 0.68 |
| 2025/05/29 | 1,330 | 1,334 | 1,322 | 1,330 | 1,400 | 0.00 |
| 2025/05/30 | 1,315 | 1,330 | 1,315 | 1,330 | 700 | 0.00 |
| 2025/06/02 | 1,320 | 1,337 | 1,320 | 1,330 | 1,800 | 0.00 |
| 2025/06/03 | 1,334 | 1,338 | 1,334 | 1,338 | 1,500 | 0.60 |
| 2025/06/04 | 1,328 | 1,340 | 1,328 | 1,337 | 2,100 | -0.07 |
| 2025/06/05 | 1,329 | 1,342 | 1,325 | 1,340 | 700 | 0.22 |
| 2025/06/06 | 1,342 | 1,342 | 1,330 | 1,330 | 500 | -0.75 |
| 2025/06/09 | 1,330 | 1,335 | 1,328 | 1,328 | 1,000 | -0.15 |
| 2025/06/10 | 1,336 | 1,336 | 1,332 | 1,332 | 500 | 0.30 |
| 2025/06/11 | 1,327 | 1,335 | 1,325 | 1,330 | 2,000 | -0.15 |
| 2025/06/12 | 1,341 | 1,342 | 1,336 | 1,336 | 1,200 | 0.45 |
| 2025/06/13 | 1,336 | 1,336 | 1,323 | 1,323 | 1,000 | -0.97 |
| 2025/06/16 | 1,325 | 1,325 | 1,316 | 1,316 | 1,900 | -0.53 |
| 2025/06/17 | 1,334 | 1,334 | 1,305 | 1,325 | 1,300 | 0.68 |
| 2025/06/18 | 1,315 | 1,334 | 1,315 | 1,334 | 600 | 0.68 |
| 2025/06/19 | 1,330 | 1,336 | 1,330 | 1,335 | 800 | 0.07 |
| 2025/06/20 | 1,329 | 1,339 | 1,328 | 1,328 | 1,600 | -0.52 |
| 2025/06/23 | 1,330 | 1,350 | 1,329 | 1,350 | 3,100 | 1.66 |
| 2025/06/24 | 1,360 | 1,370 | 1,350 | 1,358 | 1,800 | 0.59 |
| 2025/06/25 | 1,358 | 1,358 | 1,343 | 1,343 | 3,100 | -1.10 |
| 2025/06/26 | 1,355 | 1,355 | 1,355 | 1,355 | 200 | 0.89 |
| 2025/06/27 | 1,354 | 1,354 | 1,340 | 1,341 | 1,300 | -1.03 |
| 2025/06/30 | 1,354 | 1,354 | 1,341 | 1,342 | 1,000 | 0.07 |
| 2025/07/01 | 1,342 | 1,350 | 1,341 | 1,350 | 600 | 0.60 |
| 2025/07/02 | 1,350 | 1,365 | 1,350 | 1,364 | 3,200 | 1.04 |
| 2025/07/03 | 1,346 | 1,364 | 1,336 | 1,343 | 2,300 | -1.54 |
| 2025/07/04 | 1,357 | 1,357 | 1,338 | 1,338 | 1,200 | -0.37 |
| 2025/07/07 | 1,327 | 1,329 | 1,327 | 1,328 | 1,700 | -0.75 |
| 2025/07/08 | 1,323 | 1,338 | 1,323 | 1,338 | 700 | 0.75 |
| 2025/07/09 | 1,328 | 1,340 | 1,328 | 1,337 | 300 | -0.07 |
| 2025/07/10 | 1,337 | 1,342 | 1,335 | 1,342 | 400 | 0.37 |
| 2025/07/11 | 1,342 | 1,348 | 1,342 | 1,347 | 700 | 0.37 |
| 2025/07/14 | 1,352 | 1,352 | 1,351 | 1,351 | 1,300 | 0.30 |
| 2025/07/15 | 1,348 | 1,352 | 1,348 | 1,352 | 900 | 0.07 |
| 2025/07/16 | 1,344 | 1,353 | 1,343 | 1,353 | 600 | 0.07 |
| 2025/07/17 | 1,353 | 1,353 | 1,343 | 1,343 | 200 | -0.74 |
| 2025/07/18 | 1,345 | 1,353 | 1,335 | 1,342 | 600 | -0.07 |
| 2025/07/22 | 1,342 | 1,352 | 1,342 | 1,352 | 800 | 0.75 |
| 2025/07/23 | 1,353 | 1,370 | 1,352 | 1,370 | 3,300 | 1.33 |
| 2025/07/24 | 1,380 | 1,395 | 1,362 | 1,382 | 3,700 | 0.88 |
| 2025/07/25 | 1,383 | 1,384 | 1,362 | 1,384 | 5,500 | 0.14 |
| 2025/07/28 | 1,384 | 1,384 | 1,365 | 1,380 | 2,900 | -0.29 |
| 2025/07/29 | 1,368 | 1,368 | 1,362 | 1,362 | 1,600 | -1.30 |
| 2025/07/30 | 1,372 | 1,374 | 1,364 | 1,374 | 1,100 | 0.88 |
| 2025/07/31 | 1,382 | 1,386 | 1,379 | 1,384 | 2,100 | 0.73 |
| 2025/08/01 | 1,389 | 1,418 | 1,381 | 1,418 | 16,700 | 2.46 |
| 2025/08/04 | 1,401 | 1,416 | 1,394 | 1,414 | 2,500 | -0.28 |
| 2025/08/05 | 1,414 | 1,426 | 1,408 | 1,426 | 1,800 | 0.85 |
| 2025/08/06 | 1,428 | 1,430 | 1,389 | 1,425 | 4,000 | -0.07 |
| 2025/08/07 | 1,432 | 1,435 | 1,429 | 1,434 | 3,100 | 0.63 |
| 2025/08/08 | 1,410 | 1,440 | 1,405 | 1,431 | 2,200 | -0.21 |
| 2025/08/12 | 1,521 | 1,610 | 1,461 | 1,512 | 41,500 | 5.66 |
| 2025/08/13 | 1,495 | 1,495 | 1,473 | 1,480 | 13,300 | -2.12 |
| 2025/08/14 | 1,480 | 1,578 | 1,471 | 1,481 | 23,000 | 0.07 |
| 2025/08/15 | 1,498 | 1,498 | 1,450 | 1,469 | 15,900 | -0.81 |
| 2025/08/18 | 1,465 | 1,481 | 1,465 | 1,471 | 3,600 | 0.14 |
| 2025/08/19 | 1,482 | 1,509 | 1,473 | 1,509 | 7,600 | 2.58 |
| 2025/08/20 | 1,509 | 1,509 | 1,486 | 1,506 | 1,300 | -0.20 |
| 2025/08/21 | 1,506 | 1,517 | 1,500 | 1,517 | 1,700 | 0.73 |
| 2025/08/22 | 1,518 | 1,525 | 1,503 | 1,524 | 2,900 | 0.46 |
| 2025/08/25 | 1,512 | 1,512 | 1,500 | 1,506 | 1,800 | -1.18 |
| 2025/08/26 | 1,501 | 1,509 | 1,500 | 1,509 | 1,300 | 0.20 |
| 2025/08/27 | 1,506 | 1,517 | 1,500 | 1,515 | 2,400 | 0.40 |
| 2025/08/28 | 1,515 | 1,515 | 1,510 | 1,510 | 1,100 | -0.33 |
| 2025/08/29 | 1,503 | 1,519 | 1,503 | 1,510 | 1,400 | 0.00 |
| 2025/09/01 | 1,513 | 1,522 | 1,513 | 1,514 | 2,400 | 0.26 |
| 2025/09/02 | 1,514 | 1,521 | 1,504 | 1,521 | 1,700 | 0.46 |
| 2025/09/03 | 1,525 | 1,525 | 1,510 | 1,510 | 1,200 | -0.72 |
| 2025/09/04 | 1,518 | 1,518 | 1,510 | 1,512 | 900 | 0.13 |
| 2025/09/05 | 1,520 | 1,530 | 1,515 | 1,530 | 1,600 | 1.19 |
| 2025/09/08 | 1,548 | 1,570 | 1,532 | 1,569 | 4,000 | 2.55 |
| 2025/09/09 | 1,560 | 1,570 | 1,537 | 1,544 | 3,700 | -1.59 |
| 2025/09/10 | 1,541 | 1,561 | 1,538 | 1,545 | 2,000 | 0.06 |
| 2025/09/11 | 1,545 | 1,546 | 1,530 | 1,537 | 900 | -0.52 |
| 2025/09/12 | 1,544 | 1,544 | 1,504 | 1,504 | 4,700 | -2.15 |
| 2025/09/16 | 1,504 | 1,510 | 1,501 | 1,501 | 4,400 | -0.20 |
| 2025/09/17 | 1,505 | 1,510 | 1,488 | 1,500 | 3,600 | -0.07 |
| 2025/09/18 | 1,501 | 1,510 | 1,494 | 1,500 | 4,100 | 0.00 |
| 2025/09/19 | 1,509 | 1,510 | 1,505 | 1,510 | 700 | 0.67 |
| 2025/09/22 | 1,511 | 1,511 | 1,495 | 1,502 | 1,000 | -0.53 |
| 2025/09/24 | 1,504 | 1,511 | 1,495 | 1,511 | 1,700 | 0.60 |
| 2025/09/25 | 1,511 | 1,511 | 1,499 | 1,500 | 1,000 | -0.73 |
| 2025/09/26 | 1,500 | 1,509 | 1,498 | 1,502 | 2,700 | 0.13 |
| 2025/09/29 | 1,502 | 1,502 | 1,462 | 1,481 | 1,500 | -1.40 |
| 2025/09/30 | 1,475 | 1,475 | 1,465 | 1,466 | 1,400 | -1.01 |
| 2025/10/01 | 1,471 | 1,480 | 1,437 | 1,439 | 2,900 | -1.84 |
| 2025/10/02 | 1,469 | 1,469 | 1,439 | 1,446 | 2,000 | 0.49 |
| 2025/10/03 | 1,446 | 1,477 | 1,446 | 1,446 | 1,900 | 0.00 |
| 2025/10/06 | 1,455 | 1,485 | 1,455 | 1,479 | 1,500 | 2.28 |
| 2025/10/07 | 1,463 | 1,480 | 1,458 | 1,471 | 3,300 | -0.54 |
| 2025/10/08 | 1,461 | 1,461 | 1,454 | 1,460 | 2,900 | -0.75 |
| 2025/10/09 | 1,452 | 1,467 | 1,452 | 1,459 | 700 | -0.07 |
| 2025/10/10 | 1,450 | 1,466 | 1,448 | 1,466 | 2,000 | 0.48 |
| 2025/10/14 | 1,451 | 1,451 | 1,433 | 1,444 | 3,700 | -1.50 |
| 2025/10/15 | 1,438 | 1,442 | 1,437 | 1,438 | 2,000 | -0.42 |
| 2025/10/16 | 1,438 | 1,438 | 1,435 | 1,435 | 200 | -0.21 |
| 2025/10/17 | 1,431 | 1,492 | 1,431 | 1,492 | 1,200 | 3.97 |
| 2025/10/20 | 1,492 | 1,499 | 1,456 | 1,499 | 6,000 | 0.47 |
| 2025/10/21 | 1,497 | 1,497 | 1,481 | 1,481 | 2,200 | -1.20 |
| 2025/10/22 | 1,473 | 1,473 | 1,465 | 1,466 | 2,200 | -1.01 |
| 2025/10/23 | 1,465 | 1,465 | 1,460 | 1,460 | 1,700 | -0.41 |
| 2025/10/24 | 1,477 | 1,482 | 1,466 | 1,477 | 600 | 1.16 |
| 2025/10/27 | 1,496 | 1,496 | 1,464 | 1,464 | 2,500 | -0.88 |
| 2025/10/28 | 1,459 | 1,475 | 1,458 | 1,458 | 1,300 | -0.41 |
| 2025/10/29 | 1,470 | 1,482 | 1,462 | 1,462 | 800 | 0.27 |
| 2025/10/30 | 1,474 | 1,474 | 1,472 | 1,473 | 700 | 0.75 |
| 2025/10/31 | 1,474 | 1,487 | 1,468 | 1,468 | 2,300 | -0.34 |
| 2025/11/04 | 1,482 | 1,508 | 1,482 | 1,500 | 11,600 | 2.18 |
| 2025/11/05 | 1,504 | 1,504 | 1,456 | 1,478 | 4,800 | -1.47 |
| 2025/11/06 | 1,475 | 1,488 | 1,475 | 1,476 | 1,600 | -0.14 |
| 2025/11/07 | 1,461 | 1,477 | 1,461 | 1,477 | 600 | 0.07 |
| 2025/11/10 | 1,490 | 1,500 | 1,482 | 1,495 | 3,500 | 1.22 |
| 2025/11/11 | 1,470 | 1,500 | 1,460 | 1,479 | 4,800 | -1.07 |
| 2025/11/12 | 1,472 | 1,520 | 1,472 | 1,519 | 2,900 | 2.70 |
| 2025/11/13 | 1,522 | 1,547 | 1,502 | 1,526 | 10,600 | 0.46 |
| 2025/11/14 | 1,522 | 1,522 | 1,500 | 1,520 | 2,800 | -0.39 |
| 2025/11/17 | 1,520 | 1,520 | 1,515 | 1,516 | 900 | -0.26 |
| 2025/11/18 | 1,516 | 1,516 | 1,490 | 1,490 | 1,500 | -1.72 |
| 2025/11/19 | 1,490 | 1,494 | 1,490 | 1,491 | 600 | 0.07 |
| 2025/11/20 | 1,508 | 1,510 | 1,495 | 1,510 | 1,500 | 1.27 |
| 2025/11/21 | 1,496 | 1,511 | 1,493 | 1,511 | 800 | 0.07 |
| 2025/11/25 | 1,510 | 1,520 | 1,499 | 1,520 | 1,700 | 0.60 |
| 2025/11/26 | 1,520 | 1,520 | 1,500 | 1,520 | 1,100 | 0.00 |
| 2025/11/27 | 1,520 | 1,539 | 1,510 | 1,537 | 3,300 | 1.12 |
| 2025/11/28 | 1,531 | 1,543 | 1,524 | 1,543 | 800 | 0.39 |
| 2025/12/01 | 1,550 | 1,550 | 1,544 | 1,548 | 4,000 | 0.32 |
| 2025/12/02 | 1,557 | 1,573 | 1,548 | 1,548 | 2,300 | 0.00 |
| 2025/12/03 | 1,541 | 1,541 | 1,520 | 1,524 | 1,100 | -1.55 |
| 2025/12/04 | 1,524 | 1,549 | 1,524 | 1,524 | 500 | 0.00 |
| 2025/12/05 | 1,531 | 1,535 | 1,530 | 1,535 | 400 | 0.72 |
| 2025/12/08 | 1,544 | 1,544 | 1,530 | 1,536 | 700 | 0.07 |
| 2025/12/09 | 1,542 | 1,545 | 1,530 | 1,543 | 1,100 | 0.46 |
| 2025/12/10 | 1,544 | 1,600 | 1,544 | 1,568 | 7,100 | 1.62 |
| 2025/12/11 | 1,554 | 1,574 | 1,546 | 1,566 | 1,100 | -0.13 |
| 2025/12/12 | 1,580 | 1,598 | 1,576 | 1,598 | 2,000 | 2.04 |
| 2025/12/15 | 1,598 | 1,599 | 1,580 | 1,582 | 1,600 | -1.00 |
| 2025/12/16 | 1,587 | 1,587 | 1,570 | 1,570 | 700 | -0.76 |
| 2025/12/17 | 1,565 | 1,576 | 1,560 | 1,576 | 700 | 0.38 |
| 2025/12/18 | 1,584 | 1,586 | 1,551 | 1,554 | 1,600 | -1.40 |
| 2025/12/19 | 1,576 | 1,577 | 1,555 | 1,555 | 1,600 | 0.06 |
| 2025/12/22 | 1,563 | 1,606 | 1,563 | 1,585 | 2,800 | 1.93 |
| 2025/12/23 | 1,585 | 1,599 | 1,585 | 1,597 | 1,400 | 0.76 |
| 2025/12/24 | 1,590 | 1,600 | 1,587 | 1,596 | 2,100 | -0.06 |
| 2025/12/25 | 1,600 | 1,602 | 1,598 | 1,600 | 7,200 | 0.25 |
| 2025/12/26 | 1,600 | 1,600 | 1,591 | 1,600 | 1,500 | 0.00 |
| 2025/12/29 | 1,600 | 1,600 | 1,575 | 1,583 | 1,900 | -1.06 |
| 2025/12/30 | 1,580 | 1,592 | 1,580 | 1,591 | 2,000 | 0.51 |
| 2026/01/05 | 1,591 | 1,619 | 1,572 | 1,619 | 4,400 | 1.76 |
| 2026/01/06 | 1,620 | 1,620 | 1,604 | 1,611 | 4,200 | -0.49 |
| 2026/01/07 | 1,603 | 1,612 | 1,597 | 1,612 | 2,800 | 0.06 |
| 2026/01/08 | 1,601 | 1,610 | 1,598 | 1,610 | 1,500 | -0.12 |
| 2026/01/09 | 1,612 | 1,624 | 1,610 | 1,624 | 1,000 | 0.87 |
| 2026/01/13 | 1,630 | 1,630 | 1,600 | 1,629 | 3,600 | 0.31 |
| 2026/01/14 | 1,637 | 1,637 | 1,615 | 1,635 | 2,900 | 0.37 |
| 2026/01/15 | 1,634 | 1,634 | 1,621 | 1,625 | 2,200 | -0.61 |
| 2026/01/16 | 1,630 | 1,630 | 1,610 | 1,619 | 2,000 | -0.37 |
| 2026/01/19 | 1,634 | 1,634 | 1,619 | 1,633 | 2,700 | 0.86 |
| 2026/01/20 | 1,641 | 1,642 | 1,629 | 1,639 | 1,900 | 0.37 |
| 2026/01/21 | 1,626 | 1,645 | 1,609 | 1,643 | 2,800 | 0.24 |
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。 | |