ＣＲＩ・ミドルウェア 3698
1,121円
(時刻：15:30)
▼ -3円 (-0.26%)
価格情報
| 始値 | 1,129円 |
| 高値 | 1,137円 |
| 安値 | 1,113円 |
| 終値 | 1,121円 |
| 出来高 | 12,600株 |
| 売買代金 | 14,138,500円 |
| 売り気配 (15:30) | 1,123円 |
| 買い気配 (15:30) | 1,115円 |
| 年初来高値 (2025/08/18) | 1,616円 |
| 年初来安値 (2025/01/20) | 761円 |
基本情報
| 銘柄名 | ＣＲＩ・ミドルウェア |
| 英文銘柄名 | CRI MIDDLEWARE CO., LTD. |
| 時価総額 | 6,269,840,600.0円 |
| 発行済株式総数 | 5,578,150株 |
| 単元株式数 | 100 |
| 業種 | 情報・通信業 |
| 市場 | グロース |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/09 |
| EPS | 80.51円 |
| BPS | 774.55円 |
| PER | 13.96倍 |
| PBR | 1.45倍 |
| ROE | 10.8% |
| 年間配当金 | 25.00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24期(自 2023年10月１日 至 2024年９月30日)
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 1,677,441,000 円 | 1,837,754,000 円 | 1,874,848,000 円 | 2,281,165,000 円 | 2,690,570,000 円 |
| 経常利益又は経常損失（△） | 406,759,000 円 | 340,057,000 円 | 225,062,000 円 | 366,808,000 円 | 376,059,000 円 |
| 当期純利益又は当期純損失（△） | 292,574,000 円 | 238,840,000 円 | △304,331,000 円 | 243,462,000 円 | 300,893,000 円 |
| 資本金 | 758,426,000 円 | 784,904,000 円 | 784,904,000 円 | 784,904,000 円 | 784,904,000 円 |
| 純資産額 | 3,607,513,000 円 | 3,910,485,000 円 | 3,488,619,000 円 | 3,513,418,000 円 | 3,736,256,000 円 |
| 総資産額 | 4,987,796,000 円 | 5,299,059,000 円 | 4,909,384,000 円 | 5,073,107,000 円 | 5,257,901,000 円 |
| 従業員数 | 96 人 | 109 人 | 135 人 | 138 人 | 152 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) |
|---|---|---|---|---|---|---|---|---|
| 2025/09 | 連結 | 80.51 | 774.55 | 10.8 | 13.96 | 1.45 | - | - |
| 2025/09 | 単体 | 67.31 | 760.99 | - | 16.70 | 1.48 | 2.23 | 25.00 |
| 2025/03 | 中連 | 51.95 | - | - | - | - | - | - |
| 2025/03 | 中間 | - | - | - | - | - | - | 0.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/01/09 | 3,000 | 600 | 212,100 | 300 |
| 2025/12/26 | 2,400 | -4,900 | 211,800 | 3,500 |
| 2025/12/19 | 7,300 | -5,400 | 208,300 | -1,400 |
| 2025/12/12 | 12,700 | 700 | 209,700 | 1,300 |
| 2025/12/05 | 12,000 | 1,400 | 208,400 | 2,300 |
| 2025/11/28 | 10,600 | 3,000 | 206,100 | 500 |
| 2025/11/21 | 7,600 | 500 | 205,600 | -30,600 |
| 2025/11/14 | 7,100 | -800 | 236,200 | -42,400 |
| 2025/11/07 | 7,900 | 3,400 | 278,600 | 3,800 |
| 2025/10/31 | 4,500 | 100 | 274,800 | 11,200 |
| 2025/10/24 | 4,400 | 900 | 263,600 | 7,900 |
| 2025/10/17 | 3,500 | -6,700 | 255,700 | -17,900 |
| 2025/10/10 | 10,200 | -600 | 273,600 | 2,700 |
| 2025/10/03 | 10,800 | -3,600 | 270,900 | 12,000 |
| 2025/09/26 | 14,400 | -12,600 | 258,900 | -32,000 |
| 2025/09/19 | 27,000 | -2,100 | 290,900 | 1,000 |
| 2025/09/12 | 29,100 | 2,400 | 289,900 | 1,300 |
| 2025/09/05 | 26,700 | -3,800 | 288,600 | 3,300 |
| 2025/08/29 | 30,500 | -2,700 | 285,300 | -1,100 |
| 2025/08/22 | 33,200 | -1,200 | 286,400 | -18,000 |
| 2025/08/15 | 34,400 | -1,000 | 304,400 | -11,600 |
| 2025/08/08 | 35,400 | -1,700 | 316,000 | 12,600 |
| 2025/08/01 | 37,100 | 1,100 | 303,400 | 15,700 |
| 2025/07/25 | 36,000 | -200 | 287,700 | 25,600 |
| 2025/07/18 | 36,200 | 4,200 | 262,100 | 9,600 |
| 2025/07/11 | 32,000 | 1,000 | 252,500 | -17,700 |
| 2025/07/04 | 31,000 | -5,600 | 270,200 | -77,900 |
| 2025/06/27 | 36,600 | -1,600 | 348,100 | 39,600 |
| 2025/06/20 | 38,200 | 1,200 | 308,500 | -18,900 |
| 2025/06/13 | 37,000 | -16,600 | 327,400 | -7,600 |
| 2025/06/06 | 53,600 | 1,100 | 335,000 | -27,100 |
| 2025/05/30 | 52,500 | 6,300 | 362,100 | -500 |
| 2025/05/23 | 46,200 | -13,700 | 362,600 | 2,000 |
| 2025/05/16 | 59,900 | -11,000 | 360,600 | -4,300 |
| 2025/05/09 | 70,900 | 51,200 | 364,900 | 132,400 |
| 2025/05/02 | 19,700 | 2,300 | 232,500 | -8,500 |
| 2025/04/25 | 17,400 | 2,000 | 241,000 | 18,900 |
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 |
|---|---|---|---|
| 2025/09/25 | 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 | 4,400 | 0 | 4,400 | 0 | 2.4 | |||
| 2026/01/19 | 東証 | 5,100 | 0 | 5,100 | 0 | 2.4 | - | - | - |
| 2026/01/16 | 東証 | 4,900 | 0 | 4,900 | 0 | 2.4 | - | - | - |
| 2026/01/15 | 東証 | 4,900 | 0 | 4,900 | 0 | 2.4 | - | - | - |
| 2026/01/14 | 東証 | 9,200 | 0 | 9,200 | 0 | 6.6 | - | - | - |
| 2026/01/13 | 東証 | 7,000 | 0 | 7,000 | 0 | 2.2 | - | - | - |
| 2026/01/09 | 東証 | 5,900 | 0 | 5,900 | 0 | 2.2 | - | - | - |
| 2026/01/08 | 東証 | 5,500 | 0 | 5,500 | 0 | 2.4 | - | - | - |
| 2026/01/07 | 東証 | 5,600 | 0 | 5,600 | 0 | 8.8 | - | - | - |
| 2026/01/06 | 東証 | 5,200 | 0 | 5,200 | 0 | 2.2 | - | - | - |
| 2026/01/05 | 東証 | 5,300 | 0 | 5,300 | 0 | 2.2 | - | - | - |
| 2025/12/30 | 東証 | 5,500 | 0 | 5,500 | 0 | 2.2 | - | - | - |
| 2025/12/29 | 東証 | 4,500 | 0 | 4,500 | 0 | 2.4 | - | - | - |
| 2025/12/26 | 東証 | 4,000 | 0 | 4,000 | 0 | 14.4 | - | - | - |
| 2025/12/25 | 東証 | 4,200 | 1,300 | 2,900 | 0 | 2.4 | - | - | - |
| 2025/12/24 | 東証 | 5,500 | 1,700 | 3,800 | 0 | 7.2 | - | - | - |
| 2025/12/23 | 東証 | 5,500 | 2,000 | 3,500 | 0 | 2.4 | - | - | - |
| 2025/12/22 | 東証 | 11,700 | 2,400 | 9,300 | 0 | 2.4 | - | - | - |
| 2025/12/19 | 東証 | 11,200 | 2,900 | 8,300 | 0 | 2.4 | - | - | - |
| 2025/12/18 | 東証 | 10,200 | 4,500 | 5,700 | 0 | 2.4 | - | - | - |
| 2025/12/17 | 東証 | 9,900 | 5,400 | 4,500 | 0 | 7.2 | - | - | - |
| 2025/12/16 | 東証 | 10,000 | 6,700 | 3,300 | 0 | 2.4 | - | - | - |
| 2025/12/15 | 東証 | 10,100 | 7,300 | 2,800 | 0 | 2.4 | - | - | - |
| 2025/12/12 | 東証 | 10,000 | 8,500 | 1,500 | 0 | 2.4 | - | - | - |
| 2025/12/11 | 東証 | 10,000 | 8,300 | 1,700 | 0 | 2.4 | - | - | - |
| 2025/12/10 | 東証 | 9,900 | 8,600 | 1,300 | 0 | 7.2 | - | - | - |
| 2025/12/09 | 東証 | 9,900 | 8,000 | 1,900 | 0 | 2.4 | - | - | - |
| 2025/12/08 | 東証 | 9,600 | 7,900 | 1,700 | 0 | 2.4 | - | - | - |
| 2025/12/05 | 東証 | 8,900 | 8,000 | 900 | 0 | 2.4 | - | - | - |
| 2025/12/04 | 東証 | 9,300 | 7,600 | 1,700 | 0 | 2.4 | - | - | - |
詳細チャートへ
適時開示情報
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年12月24日 13時00分 | 臨時報告書 |
| 2025年12月15日 17時05分 | 内部統制報告書－第25期(2024/10/01－2025/09/30) |
| 2025年12月15日 17時05分 | 確認書 |
| 2025年12月15日 17時04分 | 有価証券報告書－第25期(2024/10/01－2025/09/30) |
| 2025年05月08日 15時59分 | 確認書 |
| 2025年05月08日 15時58分 | 半期報告書－第25期(2024/10/01－2025/09/30) |
| 2024年12月25日 17時00分 | 臨時報告書 |
| 2024年12月20日 11時08分 | 内部統制報告書－第24期(2023/10/01－2024/09/30) |
| 2024年12月20日 11時07分 | 確認書 |
| 2024年12月20日 11時07分 | 有価証券報告書－第24期(2023/10/01－2024/09/30) |
| 2024年05月09日 15時28分 | 確認書 |
| 2024年05月09日 15時28分 | 四半期報告書－第24期第2四半期(2024/01/01－2024/03/31) |
| 2024年02月08日 15時29分 | 確認書 |
| 2024年02月08日 15時29分 | 四半期報告書－第24期第1四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 株式会社ＣＲＩ・ミドルウェア |
| 会社名（英文） | CRI Middleware Co., Ltd. |
| 会社名（カナ） | カブシキガイシャシーアールアイミドルウェア |
| 本店所在地 | 渋谷区桜丘町２０番１号 渋谷インフォスタワー１１階 |
| 業種 | 情報・通信業 |
| 連結有無 | 有 |
| 決算日 | 9月末日 |
| 証券コード | 36980 |
| EDINETコード | E30996 |
| ISINコード | JP3346050002 |
| 法人番号 | 6011001062642 |
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 | 823 | 823 | 803 | 823 | 19,100 | - |
| 2024/07/29 | 822 | 836 | 822 | 829 | 3,600 | 0.73 |
| 2024/07/30 | 828 | 833 | 821 | 827 | 3,900 | -0.24 |
| 2024/07/31 | 819 | 829 | 808 | 820 | 6,000 | -0.85 |
| 2024/08/01 | 823 | 824 | 805 | 805 | 5,000 | -1.83 |
| 2024/08/02 | 790 | 790 | 767 | 774 | 20,800 | -3.85 |
| 2024/08/05 | 752 | 752 | 646 | 656 | 37,000 | -15.25 |
| 2024/08/06 | 740 | 740 | 688 | 689 | 22,400 | 5.03 |
| 2024/08/07 | 659 | 697 | 659 | 685 | 43,200 | -0.58 |
| 2024/08/08 | 679 | 715 | 679 | 701 | 9,600 | 2.34 |
| 2024/08/09 | 716 | 716 | 658 | 686 | 38,700 | -2.14 |
| 2024/08/13 | 686 | 696 | 685 | 695 | 5,700 | 1.31 |
| 2024/08/14 | 692 | 720 | 692 | 718 | 5,600 | 3.31 |
| 2024/08/15 | 711 | 723 | 706 | 722 | 4,300 | 0.56 |
| 2024/08/16 | 722 | 730 | 719 | 719 | 7,400 | -0.42 |
| 2024/08/19 | 720 | 728 | 719 | 721 | 3,600 | 0.28 |
| 2024/08/20 | 725 | 732 | 720 | 732 | 5,200 | 1.53 |
| 2024/08/21 | 726 | 733 | 725 | 733 | 1,100 | 0.14 |
| 2024/08/22 | 730 | 741 | 724 | 734 | 8,100 | 0.14 |
| 2024/08/23 | 737 | 750 | 737 | 750 | 6,100 | 2.18 |
| 2024/08/26 | 765 | 769 | 750 | 759 | 7,200 | 1.20 |
| 2024/08/27 | 766 | 766 | 750 | 754 | 6,200 | -0.66 |
| 2024/08/28 | 751 | 751 | 735 | 738 | 8,900 | -2.12 |
| 2024/08/29 | 736 | 742 | 722 | 742 | 3,400 | 0.54 |
| 2024/08/30 | 745 | 766 | 745 | 766 | 3,200 | 3.23 |
| 2024/09/02 | 770 | 773 | 752 | 761 | 5,200 | -0.65 |
| 2024/09/03 | 749 | 775 | 749 | 766 | 8,400 | 0.66 |
| 2024/09/04 | 752 | 763 | 740 | 748 | 8,700 | -2.35 |
| 2024/09/05 | 733 | 750 | 733 | 737 | 4,700 | -1.47 |
| 2024/09/06 | 745 | 745 | 731 | 731 | 5,100 | -0.81 |
| 2024/09/09 | 710 | 727 | 710 | 727 | 3,200 | -0.55 |
| 2024/09/10 | 724 | 734 | 724 | 734 | 2,500 | 0.96 |
| 2024/09/11 | 722 | 735 | 717 | 721 | 4,200 | -1.77 |
| 2024/09/12 | 724 | 736 | 724 | 734 | 1,300 | 1.80 |
| 2024/09/13 | 736 | 749 | 736 | 738 | 3,300 | 0.54 |
| 2024/09/17 | 738 | 740 | 700 | 720 | 4,300 | -2.44 |
| 2024/09/18 | 725 | 747 | 720 | 740 | 37,500 | 2.78 |
| 2024/09/19 | 742 | 752 | 738 | 752 | 3,000 | 1.62 |
| 2024/09/20 | 755 | 755 | 743 | 743 | 3,900 | -1.20 |
| 2024/09/24 | 749 | 749 | 732 | 738 | 5,600 | -0.67 |
| 2024/09/25 | 738 | 745 | 733 | 744 | 3,000 | 0.81 |
| 2024/09/26 | 750 | 759 | 745 | 750 | 9,200 | 0.81 |
| 2024/09/27 | 735 | 754 | 735 | 754 | 2,600 | 0.53 |
| 2024/09/30 | 724 | 744 | 724 | 743 | 1,600 | -1.46 |
| 2024/10/01 | 743 | 751 | 741 | 751 | 1,800 | 1.08 |
| 2024/10/02 | 740 | 740 | 732 | 737 | 2,400 | -1.86 |
| 2024/10/03 | 737 | 739 | 715 | 725 | 9,300 | -1.63 |
| 2024/10/04 | 724 | 730 | 719 | 724 | 3,400 | -0.14 |
| 2024/10/07 | 724 | 729 | 719 | 720 | 5,200 | -0.55 |
| 2024/10/08 | 715 | 729 | 713 | 715 | 26,700 | -0.69 |
| 2024/10/09 | 718 | 729 | 717 | 717 | 1,800 | 0.28 |
| 2024/10/10 | 720 | 720 | 711 | 715 | 4,600 | -0.28 |
| 2024/10/11 | 714 | 720 | 714 | 717 | 2,600 | 0.28 |
| 2024/10/15 | 717 | 717 | 710 | 713 | 4,100 | -0.56 |
| 2024/10/16 | 710 | 712 | 709 | 712 | 2,100 | -0.14 |
| 2024/10/17 | 712 | 712 | 706 | 708 | 3,300 | -0.56 |
| 2024/10/18 | 710 | 713 | 706 | 706 | 2,400 | -0.28 |
| 2024/10/21 | 706 | 708 | 705 | 705 | 2,100 | -0.14 |
| 2024/10/22 | 705 | 708 | 700 | 708 | 5,300 | 0.43 |
| 2024/10/23 | 702 | 705 | 700 | 702 | 2,800 | -0.85 |
| 2024/10/24 | 702 | 712 | 668 | 691 | 23,600 | -1.57 |
| 2024/10/25 | 691 | 692 | 680 | 688 | 3,000 | -0.43 |
| 2024/10/28 | 698 | 700 | 696 | 700 | 3,700 | 1.74 |
| 2024/10/29 | 691 | 701 | 691 | 695 | 1,500 | -0.71 |
| 2024/10/30 | 697 | 700 | 697 | 700 | 3,100 | 0.72 |
| 2024/10/31 | 696 | 696 | 686 | 692 | 3,800 | -1.14 |
| 2024/11/01 | 694 | 698 | 690 | 692 | 2,300 | 0.00 |
| 2024/11/05 | 693 | 694 | 686 | 692 | 2,600 | 0.00 |
| 2024/11/06 | 692 | 696 | 692 | 693 | 1,100 | 0.14 |
| 2024/11/07 | 697 | 715 | 697 | 715 | 17,900 | 3.17 |
| 2024/11/08 | 722 | 732 | 720 | 729 | 19,200 | 1.96 |
| 2024/11/11 | 729 | 732 | 720 | 720 | 6,700 | -1.23 |
| 2024/11/12 | 707 | 714 | 703 | 706 | 12,500 | -1.94 |
| 2024/11/13 | 712 | 712 | 706 | 707 | 800 | 0.14 |
| 2024/11/14 | 700 | 707 | 686 | 688 | 11,300 | -2.69 |
| 2024/11/15 | 690 | 698 | 687 | 698 | 4,700 | 1.45 |
| 2024/11/18 | 696 | 716 | 696 | 716 | 7,100 | 2.58 |
| 2024/11/19 | 714 | 735 | 712 | 735 | 16,000 | 2.65 |
| 2024/11/20 | 741 | 790 | 740 | 778 | 69,500 | 5.85 |
| 2024/11/21 | 778 | 778 | 750 | 753 | 20,300 | -3.21 |
| 2024/11/22 | 765 | 770 | 751 | 770 | 6,500 | 2.26 |
| 2024/11/25 | 769 | 769 | 751 | 765 | 5,200 | -0.65 |
| 2024/11/26 | 770 | 770 | 762 | 765 | 6,300 | 0.00 |
| 2024/11/27 | 770 | 770 | 754 | 758 | 5,000 | -0.92 |
| 2024/11/28 | 755 | 755 | 737 | 737 | 6,400 | -2.77 |
| 2024/11/29 | 743 | 748 | 738 | 746 | 3,400 | 1.22 |
| 2024/12/02 | 749 | 749 | 730 | 740 | 9,000 | -0.80 |
| 2024/12/03 | 738 | 740 | 730 | 732 | 7,200 | -1.08 |
| 2024/12/04 | 732 | 732 | 701 | 723 | 11,600 | -1.23 |
| 2024/12/05 | 722 | 722 | 711 | 716 | 5,900 | -0.97 |
| 2024/12/06 | 716 | 735 | 716 | 735 | 12,100 | 2.65 |
| 2024/12/09 | 730 | 747 | 730 | 747 | 5,900 | 1.63 |
| 2024/12/10 | 748 | 750 | 742 | 749 | 2,900 | 0.27 |
| 2024/12/11 | 749 | 753 | 724 | 740 | 42,100 | -1.20 |
| 2024/12/12 | 745 | 746 | 731 | 739 | 4,000 | -0.14 |
| 2024/12/13 | 746 | 753 | 732 | 753 | 15,400 | 1.89 |
| 2024/12/16 | 753 | 753 | 740 | 746 | 4,800 | -0.93 |
| 2024/12/17 | 745 | 753 | 742 | 747 | 7,500 | 0.13 |
| 2024/12/18 | 742 | 780 | 736 | 780 | 23,800 | 4.42 |
| 2024/12/19 | 765 | 782 | 765 | 779 | 10,500 | -0.13 |
| 2024/12/20 | 776 | 790 | 770 | 780 | 16,000 | 0.13 |
| 2024/12/23 | 784 | 784 | 765 | 765 | 10,300 | -1.92 |
| 2024/12/24 | 766 | 766 | 742 | 759 | 12,200 | -0.78 |
| 2024/12/25 | 749 | 759 | 742 | 759 | 10,900 | 0.00 |
| 2024/12/26 | 781 | 781 | 759 | 759 | 30,800 | 0.00 |
| 2024/12/27 | 767 | 770 | 758 | 764 | 6,500 | 0.66 |
| 2024/12/30 | 775 | 775 | 766 | 767 | 6,100 | 0.39 |
| 2025/01/06 | 767 | 783 | 766 | 776 | 10,400 | 1.17 |
| 2025/01/07 | 777 | 815 | 777 | 805 | 14,200 | 3.74 |
| 2025/01/08 | 806 | 806 | 789 | 792 | 6,600 | -1.61 |
| 2025/01/09 | 789 | 791 | 780 | 791 | 5,600 | -0.13 |
| 2025/01/10 | 783 | 787 | 783 | 787 | 3,300 | -0.51 |
| 2025/01/14 | 781 | 781 | 770 | 779 | 2,500 | -1.02 |
| 2025/01/15 | 775 | 778 | 771 | 774 | 2,200 | -0.64 |
| 2025/01/16 | 772 | 779 | 770 | 779 | 3,200 | 0.65 |
| 2025/01/17 | 775 | 775 | 766 | 766 | 3,600 | -1.67 |
| 2025/01/20 | 767 | 777 | 761 | 777 | 5,400 | 1.44 |
| 2025/01/21 | 788 | 789 | 781 | 789 | 2,800 | 1.54 |
| 2025/01/22 | 788 | 790 | 776 | 782 | 4,000 | -0.89 |
| 2025/01/23 | 783 | 797 | 783 | 784 | 2,800 | 0.26 |
| 2025/01/24 | 788 | 797 | 783 | 790 | 4,000 | 0.77 |
| 2025/01/27 | 803 | 803 | 793 | 793 | 11,400 | 0.38 |
| 2025/01/28 | 792 | 803 | 786 | 800 | 7,400 | 0.88 |
| 2025/01/29 | 800 | 805 | 797 | 805 | 2,200 | 0.63 |
| 2025/01/30 | 800 | 810 | 800 | 810 | 6,500 | 0.62 |
| 2025/01/31 | 810 | 815 | 807 | 810 | 5,900 | 0.00 |
| 2025/02/03 | 810 | 810 | 782 | 802 | 12,000 | -0.99 |
| 2025/02/04 | 799 | 803 | 792 | 798 | 6,500 | -0.50 |
| 2025/02/05 | 796 | 804 | 795 | 800 | 2,200 | 0.25 |
| 2025/02/06 | 810 | 810 | 800 | 809 | 8,100 | 1.13 |
| 2025/02/07 | 800 | 810 | 800 | 808 | 2,100 | -0.12 |
| 2025/02/10 | 809 | 815 | 804 | 815 | 3,200 | 0.87 |
| 2025/02/12 | 825 | 867 | 823 | 855 | 33,300 | 4.91 |
| 2025/02/13 | 890 | 892 | 856 | 892 | 45,400 | 4.33 |
| 2025/02/14 | 950 | 970 | 921 | 921 | 77,800 | 3.25 |
| 2025/02/17 | 932 | 932 | 901 | 908 | 14,000 | -1.41 |
| 2025/02/18 | 904 | 905 | 891 | 898 | 16,100 | -1.10 |
| 2025/02/19 | 894 | 901 | 882 | 885 | 8,200 | -1.45 |
| 2025/02/20 | 890 | 891 | 865 | 865 | 8,400 | -2.26 |
| 2025/02/21 | 867 | 924 | 867 | 921 | 21,400 | 6.47 |
| 2025/02/25 | 911 | 970 | 906 | 963 | 33,900 | 4.56 |
| 2025/02/26 | 962 | 962 | 908 | 940 | 23,000 | -2.39 |
| 2025/02/27 | 943 | 943 | 908 | 926 | 15,700 | -1.49 |
| 2025/02/28 | 916 | 920 | 898 | 919 | 17,700 | -0.76 |
| 2025/03/03 | 934 | 948 | 925 | 930 | 11,700 | 1.20 |
| 2025/03/04 | 918 | 925 | 902 | 908 | 16,700 | -2.37 |
| 2025/03/05 | 908 | 926 | 899 | 926 | 6,200 | 1.98 |
| 2025/03/06 | 926 | 937 | 913 | 915 | 5,600 | -1.19 |
| 2025/03/07 | 907 | 920 | 899 | 918 | 8,600 | 0.33 |
| 2025/03/10 | 930 | 942 | 925 | 938 | 7,400 | 2.18 |
| 2025/03/11 | 915 | 933 | 915 | 933 | 6,300 | -0.53 |
| 2025/03/12 | 933 | 933 | 920 | 927 | 6,400 | -0.64 |
| 2025/03/13 | 929 | 937 | 924 | 934 | 6,500 | 0.76 |
| 2025/03/14 | 921 | 937 | 921 | 930 | 3,900 | -0.43 |
| 2025/03/17 | 933 | 935 | 928 | 928 | 4,300 | -0.22 |
| 2025/03/18 | 930 | 965 | 930 | 965 | 9,200 | 3.99 |
| 2025/03/19 | 961 | 965 | 952 | 952 | 9,000 | -1.35 |
| 2025/03/21 | 948 | 948 | 940 | 948 | 5,600 | -0.42 |
| 2025/03/24 | 957 | 995 | 957 | 994 | 25,700 | 4.85 |
| 2025/03/25 | 997 | 998 | 971 | 998 | 18,100 | 0.40 |
| 2025/03/26 | 998 | 1,000 | 986 | 997 | 21,900 | -0.10 |
| 2025/03/27 | 997 | 1,015 | 986 | 1,011 | 19,300 | 1.40 |
| 2025/03/28 | 1,011 | 1,040 | 992 | 992 | 26,100 | -1.88 |
| 2025/03/31 | 980 | 980 | 938 | 979 | 13,900 | -1.31 |
| 2025/04/01 | 976 | 979 | 920 | 930 | 12,100 | -5.01 |
| 2025/04/02 | 930 | 945 | 919 | 945 | 9,500 | 1.61 |
| 2025/04/03 | 893 | 968 | 882 | 953 | 32,000 | 0.85 |
| 2025/04/04 | 908 | 923 | 850 | 900 | 29,200 | -5.56 |
| 2025/04/07 | 801 | 831 | 801 | 806 | 15,900 | -10.44 |
| 2025/04/08 | 836 | 900 | 836 | 882 | 10,100 | 9.43 |
| 2025/04/09 | 837 | 854 | 806 | 821 | 36,000 | -6.92 |
| 2025/04/10 | 881 | 881 | 857 | 869 | 18,600 | 5.85 |
| 2025/04/11 | 855 | 874 | 845 | 873 | 5,000 | 0.46 |
| 2025/04/14 | 878 | 900 | 878 | 899 | 3,800 | 2.98 |
| 2025/04/15 | 900 | 944 | 887 | 921 | 64,000 | 2.45 |
| 2025/04/16 | 911 | 978 | 887 | 913 | 702,700 | -0.87 |
| 2025/04/17 | 913 | 948 | 913 | 934 | 31,500 | 2.30 |
| 2025/04/18 | 935 | 963 | 934 | 934 | 24,600 | 0.00 |
| 2025/04/21 | 948 | 970 | 938 | 966 | 29,700 | 3.43 |
| 2025/04/22 | 965 | 1,003 | 965 | 987 | 45,300 | 2.17 |
| 2025/04/23 | 1,016 | 1,027 | 987 | 999 | 29,400 | 1.22 |
| 2025/04/24 | 997 | 1,026 | 944 | 985 | 403,500 | -1.40 |
| 2025/04/25 | 981 | 997 | 977 | 992 | 15,300 | 0.71 |
| 2025/04/28 | 999 | 1,050 | 992 | 1,049 | 40,700 | 5.75 |
| 2025/04/30 | 1,062 | 1,066 | 1,040 | 1,045 | 27,100 | -0.38 |
| 2025/05/01 | 1,050 | 1,082 | 1,043 | 1,050 | 41,000 | 0.48 |
| 2025/05/02 | 1,055 | 1,058 | 1,028 | 1,038 | 35,800 | -1.14 |
| 2025/05/07 | 1,049 | 1,106 | 1,048 | 1,083 | 67,600 | 4.34 |
| 2025/05/08 | 1,085 | 1,100 | 1,010 | 1,016 | 58,800 | -6.19 |
| 2025/05/09 | 1,220 | 1,302 | 1,203 | 1,302 | 838,500 | 28.15 |
| 2025/05/12 | 1,312 | 1,319 | 1,247 | 1,279 | 227,900 | -1.77 |
| 2025/05/13 | 1,281 | 1,297 | 1,216 | 1,252 | 137,900 | -2.11 |
| 2025/05/14 | 1,252 | 1,329 | 1,252 | 1,318 | 136,900 | 5.27 |
| 2025/05/15 | 1,319 | 1,342 | 1,291 | 1,323 | 85,400 | 0.38 |
| 2025/05/16 | 1,293 | 1,406 | 1,293 | 1,384 | 216,200 | 4.61 |
| 2025/05/19 | 1,327 | 1,395 | 1,317 | 1,364 | 95,900 | -1.45 |
| 2025/05/20 | 1,374 | 1,403 | 1,346 | 1,358 | 72,400 | -0.44 |
| 2025/05/21 | 1,361 | 1,400 | 1,355 | 1,391 | 74,700 | 2.43 |
| 2025/05/22 | 1,368 | 1,395 | 1,350 | 1,350 | 71,600 | -2.95 |
| 2025/05/23 | 1,350 | 1,415 | 1,350 | 1,397 | 104,600 | 3.48 |
| 2025/05/26 | 1,405 | 1,405 | 1,360 | 1,360 | 51,900 | -2.65 |
| 2025/05/27 | 1,362 | 1,404 | 1,360 | 1,376 | 63,100 | 1.18 |
| 2025/05/28 | 1,390 | 1,448 | 1,390 | 1,431 | 111,900 | 4.00 |
| 2025/05/29 | 1,435 | 1,481 | 1,412 | 1,444 | 111,500 | 0.91 |
| 2025/05/30 | 1,441 | 1,441 | 1,380 | 1,409 | 158,100 | -2.42 |
| 2025/06/02 | 1,394 | 1,445 | 1,393 | 1,414 | 53,400 | 0.35 |
| 2025/06/03 | 1,414 | 1,414 | 1,348 | 1,356 | 101,400 | -4.10 |
| 2025/06/04 | 1,357 | 1,399 | 1,357 | 1,381 | 48,100 | 1.84 |
| 2025/06/05 | 1,360 | 1,421 | 1,360 | 1,389 | 37,100 | 0.58 |
| 2025/06/06 | 1,381 | 1,518 | 1,381 | 1,432 | 241,400 | 3.10 |
| 2025/06/09 | 1,429 | 1,434 | 1,397 | 1,416 | 45,100 | -1.12 |
| 2025/06/10 | 1,424 | 1,466 | 1,419 | 1,445 | 46,500 | 2.05 |
| 2025/06/11 | 1,458 | 1,458 | 1,393 | 1,397 | 52,900 | -3.32 |
| 2025/06/12 | 1,393 | 1,422 | 1,391 | 1,408 | 31,200 | 0.79 |
| 2025/06/13 | 1,408 | 1,408 | 1,362 | 1,368 | 63,300 | -2.84 |
| 2025/06/16 | 1,362 | 1,392 | 1,362 | 1,385 | 24,400 | 1.24 |
| 2025/06/17 | 1,372 | 1,457 | 1,372 | 1,457 | 51,700 | 5.20 |
| 2025/06/18 | 1,456 | 1,485 | 1,408 | 1,420 | 56,100 | -2.54 |
| 2025/06/19 | 1,420 | 1,439 | 1,395 | 1,398 | 20,200 | -1.55 |
| 2025/06/20 | 1,393 | 1,393 | 1,365 | 1,366 | 31,300 | -2.29 |
| 2025/06/23 | 1,350 | 1,362 | 1,300 | 1,354 | 76,700 | -0.88 |
| 2025/06/24 | 1,380 | 1,593 | 1,380 | 1,534 | 396,200 | 13.29 |
| 2025/06/25 | 1,534 | 1,534 | 1,415 | 1,466 | 153,000 | -4.43 |
| 2025/06/26 | 1,483 | 1,519 | 1,462 | 1,462 | 79,700 | -0.27 |
| 2025/06/27 | 1,485 | 1,497 | 1,452 | 1,461 | 31,900 | -0.07 |
| 2025/06/30 | 1,467 | 1,520 | 1,457 | 1,475 | 46,800 | 0.96 |
| 2025/07/01 | 1,477 | 1,477 | 1,443 | 1,443 | 27,000 | -2.17 |
| 2025/07/02 | 1,415 | 1,423 | 1,367 | 1,381 | 100,600 | -4.30 |
| 2025/07/03 | 1,380 | 1,408 | 1,347 | 1,387 | 81,000 | 0.43 |
| 2025/07/04 | 1,383 | 1,408 | 1,366 | 1,366 | 22,000 | -1.51 |
| 2025/07/07 | 1,374 | 1,392 | 1,359 | 1,388 | 36,400 | 1.61 |
| 2025/07/08 | 1,373 | 1,423 | 1,373 | 1,420 | 29,300 | 2.31 |
| 2025/07/09 | 1,417 | 1,450 | 1,417 | 1,449 | 28,700 | 2.04 |
| 2025/07/10 | 1,449 | 1,466 | 1,427 | 1,434 | 22,300 | -1.04 |
| 2025/07/11 | 1,448 | 1,458 | 1,432 | 1,458 | 30,300 | 1.67 |
| 2025/07/14 | 1,445 | 1,448 | 1,396 | 1,397 | 40,700 | -4.18 |
| 2025/07/15 | 1,397 | 1,401 | 1,370 | 1,380 | 41,800 | -1.22 |
| 2025/07/16 | 1,391 | 1,475 | 1,383 | 1,458 | 65,200 | 5.65 |
| 2025/07/17 | 1,459 | 1,510 | 1,455 | 1,489 | 36,200 | 2.13 |
| 2025/07/18 | 1,497 | 1,497 | 1,460 | 1,468 | 14,700 | -1.41 |
| 2025/07/22 | 1,454 | 1,478 | 1,425 | 1,430 | 28,800 | -2.59 |
| 2025/07/23 | 1,436 | 1,484 | 1,425 | 1,464 | 33,200 | 2.38 |
| 2025/07/24 | 1,467 | 1,496 | 1,445 | 1,454 | 15,100 | -0.68 |
| 2025/07/25 | 1,443 | 1,472 | 1,443 | 1,472 | 8,600 | 1.24 |
| 2025/07/28 | 1,479 | 1,479 | 1,450 | 1,468 | 12,000 | -0.27 |
| 2025/07/29 | 1,474 | 1,494 | 1,453 | 1,494 | 17,400 | 1.77 |
| 2025/07/30 | 1,495 | 1,558 | 1,490 | 1,550 | 67,200 | 3.75 |
| 2025/07/31 | 1,560 | 1,583 | 1,490 | 1,518 | 59,400 | -2.06 |
| 2025/08/01 | 1,515 | 1,517 | 1,491 | 1,509 | 21,200 | -0.59 |
| 2025/08/04 | 1,474 | 1,508 | 1,451 | 1,500 | 19,800 | -0.60 |
| 2025/08/05 | 1,511 | 1,515 | 1,486 | 1,505 | 12,200 | 0.33 |
| 2025/08/06 | 1,515 | 1,524 | 1,488 | 1,497 | 26,800 | -0.53 |
| 2025/08/07 | 1,515 | 1,519 | 1,486 | 1,500 | 74,000 | 0.20 |
| 2025/08/08 | 1,515 | 1,554 | 1,470 | 1,516 | 108,400 | 1.07 |
| 2025/08/12 | 1,517 | 1,600 | 1,515 | 1,544 | 81,700 | 1.85 |
| 2025/08/13 | 1,536 | 1,554 | 1,509 | 1,533 | 32,600 | -0.71 |
| 2025/08/14 | 1,544 | 1,570 | 1,513 | 1,550 | 37,000 | 1.11 |
| 2025/08/15 | 1,563 | 1,570 | 1,530 | 1,562 | 26,400 | 0.77 |
| 2025/08/18 | 1,590 | 1,616 | 1,578 | 1,602 | 51,300 | 2.56 |
| 2025/08/19 | 1,600 | 1,606 | 1,560 | 1,590 | 31,800 | -0.75 |
| 2025/08/20 | 1,590 | 1,590 | 1,544 | 1,550 | 37,900 | -2.52 |
| 2025/08/21 | 1,552 | 1,560 | 1,531 | 1,557 | 16,000 | 0.45 |
| 2025/08/22 | 1,557 | 1,587 | 1,543 | 1,572 | 21,600 | 0.96 |
| 2025/08/25 | 1,572 | 1,593 | 1,563 | 1,580 | 21,700 | 0.51 |
| 2025/08/26 | 1,580 | 1,580 | 1,512 | 1,520 | 36,500 | -3.80 |
| 2025/08/27 | 1,520 | 1,520 | 1,492 | 1,500 | 29,700 | -1.32 |
| 2025/08/28 | 1,494 | 1,510 | 1,479 | 1,499 | 19,000 | -0.07 |
| 2025/08/29 | 1,491 | 1,511 | 1,491 | 1,504 | 14,800 | 0.33 |
| 2025/09/01 | 1,499 | 1,504 | 1,462 | 1,479 | 32,100 | -1.66 |
| 2025/09/02 | 1,479 | 1,494 | 1,458 | 1,468 | 26,300 | -0.74 |
| 2025/09/03 | 1,450 | 1,455 | 1,396 | 1,397 | 42,000 | -4.84 |
| 2025/09/04 | 1,408 | 1,426 | 1,396 | 1,400 | 14,800 | 0.21 |
| 2025/09/05 | 1,406 | 1,436 | 1,405 | 1,436 | 13,700 | 2.57 |
| 2025/09/08 | 1,447 | 1,452 | 1,440 | 1,450 | 13,000 | 0.97 |
| 2025/09/09 | 1,464 | 1,471 | 1,432 | 1,443 | 15,900 | -0.48 |
| 2025/09/10 | 1,473 | 1,548 | 1,472 | 1,531 | 56,200 | 6.10 |
| 2025/09/11 | 1,529 | 1,558 | 1,529 | 1,552 | 33,000 | 1.37 |
| 2025/09/12 | 1,558 | 1,559 | 1,496 | 1,498 | 32,900 | -3.48 |
| 2025/09/16 | 1,494 | 1,512 | 1,462 | 1,512 | 19,700 | 0.93 |
| 2025/09/17 | 1,499 | 1,501 | 1,476 | 1,481 | 12,100 | -2.05 |
| 2025/09/18 | 1,492 | 1,507 | 1,485 | 1,498 | 21,000 | 1.15 |
| 2025/09/19 | 1,498 | 1,499 | 1,459 | 1,467 | 19,300 | -2.07 |
| 2025/09/22 | 1,470 | 1,511 | 1,470 | 1,490 | 12,700 | 1.57 |
| 2025/09/24 | 1,500 | 1,500 | 1,441 | 1,447 | 32,100 | -2.89 |
| 2025/09/25 | 1,460 | 1,460 | 1,429 | 1,442 | 17,600 | -0.35 |
| 2025/09/26 | 1,450 | 1,456 | 1,432 | 1,438 | 11,600 | -0.28 |
| 2025/09/29 | 1,415 | 1,437 | 1,404 | 1,425 | 20,400 | -0.90 |
| 2025/09/30 | 1,441 | 1,441 | 1,393 | 1,416 | 27,500 | -0.63 |
| 2025/10/01 | 1,415 | 1,415 | 1,304 | 1,310 | 77,500 | -7.49 |
| 2025/10/02 | 1,316 | 1,335 | 1,295 | 1,298 | 21,700 | -0.92 |
| 2025/10/03 | 1,310 | 1,348 | 1,310 | 1,338 | 12,400 | 3.08 |
| 2025/10/06 | 1,365 | 1,365 | 1,320 | 1,342 | 20,100 | 0.30 |
| 2025/10/07 | 1,343 | 1,401 | 1,334 | 1,382 | 20,800 | 2.98 |
| 2025/10/08 | 1,380 | 1,382 | 1,362 | 1,362 | 12,600 | -1.45 |
| 2025/10/09 | 1,362 | 1,362 | 1,323 | 1,338 | 12,000 | -1.76 |
| 2025/10/10 | 1,333 | 1,334 | 1,291 | 1,291 | 17,100 | -3.51 |
| 2025/10/14 | 1,261 | 1,299 | 1,207 | 1,249 | 58,100 | -3.25 |
| 2025/10/15 | 1,250 | 1,295 | 1,250 | 1,277 | 13,700 | 2.24 |
| 2025/10/16 | 1,280 | 1,309 | 1,267 | 1,267 | 17,600 | -0.78 |
| 2025/10/17 | 1,267 | 1,268 | 1,249 | 1,267 | 11,900 | 0.00 |
| 2025/10/20 | 1,270 | 1,306 | 1,270 | 1,300 | 6,300 | 2.60 |
| 2025/10/21 | 1,325 | 1,328 | 1,300 | 1,319 | 12,200 | 1.46 |
| 2025/10/22 | 1,321 | 1,327 | 1,308 | 1,327 | 9,100 | 0.61 |
| 2025/10/23 | 1,328 | 1,374 | 1,318 | 1,374 | 11,000 | 3.54 |
| 2025/10/24 | 1,369 | 1,369 | 1,340 | 1,356 | 13,500 | -1.31 |
| 2025/10/27 | 1,372 | 1,375 | 1,353 | 1,371 | 20,100 | 1.11 |
| 2025/10/28 | 1,371 | 1,371 | 1,320 | 1,326 | 13,600 | -3.28 |
| 2025/10/29 | 1,323 | 1,325 | 1,280 | 1,281 | 16,300 | -3.39 |
| 2025/10/30 | 1,282 | 1,293 | 1,266 | 1,269 | 19,400 | -0.94 |
| 2025/10/31 | 1,258 | 1,306 | 1,258 | 1,286 | 11,100 | 1.34 |
| 2025/11/04 | 1,286 | 1,321 | 1,272 | 1,321 | 21,700 | 2.72 |
| 2025/11/05 | 1,322 | 1,322 | 1,255 | 1,304 | 23,600 | -1.29 |
| 2025/11/06 | 1,312 | 1,335 | 1,058 | 1,073 | 210,000 | -17.71 |
| 2025/11/07 | 1,158 | 1,158 | 1,086 | 1,099 | 183,500 | 2.42 |
| 2025/11/10 | 1,150 | 1,200 | 1,130 | 1,182 | 90,900 | 7.55 |
| 2025/11/11 | 1,190 | 1,190 | 1,106 | 1,146 | 71,800 | -3.05 |
| 2025/11/12 | 1,134 | 1,159 | 1,133 | 1,148 | 21,900 | 0.17 |
| 2025/11/13 | 1,150 | 1,150 | 1,110 | 1,136 | 38,900 | -1.05 |
| 2025/11/14 | 1,115 | 1,126 | 1,074 | 1,080 | 91,200 | -4.93 |
| 2025/11/17 | 1,079 | 1,093 | 1,050 | 1,054 | 62,900 | -2.41 |
| 2025/11/18 | 1,058 | 1,058 | 1,028 | 1,044 | 44,500 | -0.95 |
| 2025/11/19 | 1,039 | 1,039 | 1,009 | 1,020 | 53,100 | -2.30 |
| 2025/11/20 | 1,080 | 1,080 | 1,039 | 1,046 | 58,200 | 2.55 |
| 2025/11/21 | 1,020 | 1,062 | 1,018 | 1,060 | 34,100 | 1.34 |
| 2025/11/25 | 1,080 | 1,105 | 1,063 | 1,085 | 95,000 | 2.36 |
| 2025/11/26 | 1,099 | 1,135 | 1,095 | 1,134 | 50,300 | 4.52 |
| 2025/11/27 | 1,145 | 1,156 | 1,143 | 1,147 | 29,600 | 1.15 |
| 2025/11/28 | 1,144 | 1,183 | 1,142 | 1,181 | 42,100 | 2.96 |
| 2025/12/01 | 1,181 | 1,181 | 1,122 | 1,124 | 33,800 | -4.83 |
| 2025/12/02 | 1,130 | 1,130 | 1,083 | 1,083 | 31,800 | -3.65 |
| 2025/12/03 | 1,084 | 1,115 | 1,078 | 1,115 | 21,400 | 2.95 |
| 2025/12/04 | 1,115 | 1,135 | 1,115 | 1,125 | 12,700 | 0.90 |
| 2025/12/05 | 1,125 | 1,133 | 1,118 | 1,126 | 16,900 | 0.09 |
| 2025/12/08 | 1,133 | 1,141 | 1,127 | 1,130 | 9,700 | 0.36 |
| 2025/12/09 | 1,130 | 1,140 | 1,120 | 1,128 | 8,800 | -0.18 |
| 2025/12/10 | 1,143 | 1,150 | 1,124 | 1,142 | 14,500 | 1.24 |
| 2025/12/11 | 1,148 | 1,152 | 1,127 | 1,127 | 30,300 | -1.31 |
| 2025/12/12 | 1,135 | 1,153 | 1,135 | 1,146 | 12,000 | 1.69 |
| 2025/12/15 | 1,136 | 1,155 | 1,136 | 1,146 | 17,800 | 0.00 |
| 2025/12/16 | 1,141 | 1,164 | 1,141 | 1,164 | 17,300 | 1.57 |
| 2025/12/17 | 1,170 | 1,179 | 1,158 | 1,176 | 12,800 | 1.03 |
| 2025/12/18 | 1,161 | 1,189 | 1,161 | 1,189 | 13,500 | 1.11 |
| 2025/12/19 | 1,193 | 1,205 | 1,188 | 1,196 | 17,600 | 0.59 |
| 2025/12/22 | 1,200 | 1,212 | 1,172 | 1,173 | 32,100 | -1.92 |
| 2025/12/23 | 1,173 | 1,185 | 1,173 | 1,176 | 5,200 | 0.26 |
| 2025/12/24 | 1,173 | 1,178 | 1,150 | 1,150 | 30,800 | -2.21 |
| 2025/12/25 | 1,151 | 1,185 | 1,151 | 1,185 | 14,800 | 3.04 |
| 2025/12/26 | 1,196 | 1,196 | 1,164 | 1,164 | 27,400 | -1.77 |
| 2025/12/29 | 1,164 | 1,174 | 1,136 | 1,147 | 32,900 | -1.46 |
| 2025/12/30 | 1,139 | 1,139 | 1,096 | 1,098 | 42,700 | -4.27 |
| 2026/01/05 | 1,111 | 1,111 | 1,086 | 1,086 | 18,100 | -1.09 |
| 2026/01/06 | 1,093 | 1,102 | 1,076 | 1,085 | 28,900 | -0.09 |
| 2026/01/07 | 1,092 | 1,103 | 1,085 | 1,099 | 24,000 | 1.29 |
| 2026/01/08 | 1,100 | 1,109 | 1,092 | 1,102 | 13,900 | 0.27 |
| 2026/01/09 | 1,100 | 1,103 | 1,088 | 1,100 | 16,400 | -0.18 |
| 2026/01/13 | 1,119 | 1,119 | 1,089 | 1,095 | 31,100 | -0.45 |
| 2026/01/14 | 1,096 | 1,107 | 1,083 | 1,089 | 27,300 | -0.55 |
| 2026/01/15 | 1,089 | 1,132 | 1,089 | 1,129 | 33,400 | 3.67 |
| 2026/01/16 | 1,135 | 1,135 | 1,112 | 1,125 | 12,500 | -0.35 |
| 2026/01/19 | 1,124 | 1,132 | 1,118 | 1,124 | 22,700 | -0.09 |
| 2026/01/20 | 1,129 | 1,137 | 1,113 | 1,121 | 12,600 | -0.27 |
株式分割・株式併合
| 日付 | 内容 |
|---|---|
| 2015/03/27 | 1株 → 3株 |