広栄化学 4367
2,296円
(時刻：15:30)
▼ -49円 (-2.08%)
価格情報
| 始値 | 2,365円 |
| 高値 | 2,365円 |
| 安値 | 2,265円 |
| 終値 | 2,296円 |
| 出来高 | 18,500株 |
| 売買代金 | 43,014,300円 |
| 売り気配 (15:30) | 2,329円 |
| 買い気配 (15:30) | 2,295円 |
| 年初来高値 (2025/01/31) | 2,557円 |
| 年初来安値 (2025/04/07) | 2,060円 |
基本情報
| 銘柄名 | 広栄化学 |
| 英文銘柄名 | KOEI CHEMICAL CO., LTD. |
| 時価総額 | 11,490,500,000.0円 |
| 発行済株式総数 | 4,900,000株 |
| 単元株式数 | 100 |
| 業種 | 化学 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 単体 |
| 年度 | 2025/03 |
| EPS | 58.96円 |
| BPS | 4,419.56円 |
| PER | 39.77倍 |
| PBR | 0.53倍 |
| ROE | 1.3% |
| 年間配当金 | 100.00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164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 | 17,589,569,000 円 | 17,296,246,000 円 | 18,601,889,000 円 | 19,427,195,000 円 | 20,018,256,000 円 |
| 経常利益又は経常損失（△） | 1,678,308,000 円 | 802,522,000 円 | 855,770,000 円 | 347,658,000 円 | 356,244,000 円 |
| 当期純利益又は当期純損失（△） | 1,851,383,000 円 | 940,647,000 円 | 690,803,000 円 | 299,623,000 円 | 288,382,000 円 |
| 資本金 | 2,343 百万円 | 2,343 百万円 | 2,343 百万円 | 2,343 百万円 | 2,343 百万円 |
| 純資産額 | 22,066,951,000 円 | 21,934,639,000 円 | 22,054,709,000 円 | 21,819,790,000 円 | 21,616,144,000 円 |
| 総資産額 | 32,058,344,000 円 | 34,706,536,000 円 | 39,082,844,000 円 | 39,304,649,000 円 | 35,218,622,000 円 |
| 従業員数 | 376 人 | 378 人 | 387 人 | 401 人 | 398 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 | 単体 | 58.96 | 4,419.56 | 1.3 | 39.77 | 0.53 | 4.36 | 100.00 |
| 2025/09 | 中間 | -55.44 | - | - | - | - | 1.31 | 30.00 |
個別信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/09/30 | 900 | -100 | 41,400 | 16,400 |
| 2025/09/29 | 1,000 | -100 | 25,000 | -900 |
| 2025/09/26 | 1,100 | 100 | 25,900 | -900 |
| 2025/09/25 | 1,000 | -100 | 26,800 | 500 |
| 2025/09/22 | 1,000 | -300 | 26,700 | -900 |
| 2025/09/19 | 1,300 | 200 | 27,600 | 3,500 |
| 2025/09/18 | 1,100 | 0 | 24,100 | 0 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/01/16 | 2,300 | 200 | 64,100 | 3,700 |
| 2026/01/09 | 2,100 | -2,800 | 60,400 | 400 |
| 2025/12/26 | 4,900 | -4,600 | 60,000 | -800 |
| 2025/12/19 | 9,500 | -400 | 60,800 | 1,100 |
| 2025/12/12 | 9,900 | -4,300 | 59,700 | -2,000 |
| 2025/12/05 | 14,200 | -300 | 61,700 | -1,500 |
| 2025/11/28 | 14,500 | 700 | 63,200 | 3,200 |
| 2025/11/21 | 13,800 | 600 | 60,000 | -1,400 |
| 2025/11/14 | 13,200 | 100 | 61,400 | -1,500 |
| 2025/11/07 | 13,100 | 300 | 62,900 | -1,700 |
| 2025/10/31 | 12,800 | 12,000 | 64,600 | 17,300 |
| 2025/10/24 | 800 | -100 | 47,300 | 4,400 |
| 2025/10/17 | 900 | -100 | 42,900 | 200 |
| 2025/10/10 | 1,000 | 0 | 42,700 | 800 |
| 2025/10/03 | 1,000 | 0 | 41,900 | 16,900 |
| 2025/09/26 | 1,000 | 0 | 25,000 | -1,700 |
| 2025/09/19 | 1,000 | -1,100 | 26,700 | 1,600 |
| 2025/09/12 | 2,100 | 800 | 25,100 | -1,700 |
| 2025/09/05 | 1,300 | 400 | 26,800 | -13,300 |
| 2025/08/29 | 900 | -800 | 40,100 | -2,000 |
| 2025/08/22 | 1,700 | 200 | 42,100 | 700 |
| 2025/08/15 | 1,500 | 400 | 41,400 | 3,000 |
| 2025/08/08 | 1,100 | 100 | 38,400 | 2,700 |
| 2025/08/01 | 1,000 | 400 | 35,700 | 200 |
| 2025/07/25 | 600 | -100 | 35,500 | -1,000 |
| 2025/07/18 | 700 | 100 | 36,500 | -1,000 |
| 2025/07/11 | 600 | 0 | 37,500 | -600 |
| 2025/07/04 | 600 | 0 | 38,100 | 1,200 |
| 2025/06/27 | 600 | -100 | 36,900 | 2,000 |
| 2025/06/20 | 700 | -100 | 34,900 | 1,000 |
| 2025/06/13 | 800 | 0 | 33,900 | -400 |
| 2025/06/06 | 800 | -200 | 34,300 | -1,400 |
| 2025/05/30 | 1,000 | 0 | 35,700 | 1,200 |
| 2025/05/23 | 1,000 | 200 | 34,500 | 100 |
| 2025/05/16 | 800 | 100 | 34,400 | -3,800 |
| 2025/05/09 | 700 | 100 | 38,200 | -3,700 |
| 2025/05/02 | 600 | -500 | 41,900 | 600 |
| 2025/04/25 | 1,100 | 900 | 41,300 | 1,800 |
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 |
|---|---|---|---|
| 2026/01/19 | 0 | 4.6 | ***** |
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 | 4,000 | 2,800 | 1,200 | 0 | 4.8 | |||
| 2026/01/19 | 東証 | 2,200 | 2,200 | 0 | 0 | 4.6 | ***** | ***** | - |
| 2026/01/16 | 東証 | 2,300 | 2,300 | 0 | 0 | 4.6 | ***** | ***** | - |
| 2026/01/15 | 東証 | 2,300 | 2,300 | 0 | 0 | 4.6 | ***** | ***** | - |
| 2026/01/14 | 東証 | 2,300 | 2,300 | 0 | 0 | 13.8 | ***** | ***** | - |
| 2026/01/13 | 東証 | 2,100 | 2,100 | 0 | 0 | 4.6 | ***** | ***** | - |
| 2026/01/09 | 東証 | 2,100 | 2,100 | 0 | 0 | 4.6 | ***** | ***** | - |
| 2026/01/08 | 東証 | 4,400 | 4,400 | 0 | 0 | 4.6 | ***** | ***** | - |
| 2026/01/07 | 東証 | 4,500 | 4,500 | 0 | 0 | 17.6 | ***** | ***** | - |
| 2026/01/06 | 東証 | 4,700 | 4,700 | 0 | 0 | 4.4 | ***** | ***** | - |
| 2026/01/05 | 東証 | 4,900 | 4,900 | 0 | 0 | 4.4 | ***** | ***** | - |
| 2025/12/30 | 東証 | 5,000 | 5,000 | 0 | 0 | 4.4 | ***** | ***** | - |
| 2025/12/29 | 東証 | 5,000 | 5,000 | 0 | 0 | 4.4 | ***** | ***** | - |
| 2025/12/26 | 東証 | 4,900 | 4,900 | 0 | 0 | 26.4 | ***** | ***** | - |
| 2025/12/25 | 東証 | 6,300 | 6,300 | 0 | 0 | 4.4 | ***** | ***** | - |
| 2025/12/24 | 東証 | 7,900 | 7,900 | 0 | 0 | 13.2 | ***** | ***** | - |
| 2025/12/23 | 東証 | 9,500 | 9,500 | 0 | 0 | 4.4 | ***** | ***** | - |
| 2025/12/22 | 東証 | 9,500 | 9,500 | 0 | 0 | 4.4 | ***** | ***** | - |
| 2025/12/19 | 東証 | 9,400 | 9,400 | 0 | 0 | 4.4 | ***** | ***** | - |
| 2025/12/18 | 東証 | 9,400 | 9,400 | 0 | 0 | 4.4 | ***** | ***** | - |
| 2025/12/17 | 東証 | 8,800 | 9,400 | -600 | 0 | 13.2 | 0.00 | 0.00 | F |
| 2025/12/16 | 東証 | 8,900 | 9,500 | -600 | 0 | 4.4 | 0.00 | 0.00 | F |
| 2025/12/15 | 東証 | 9,300 | 9,500 | -200 | 0 | 4.4 | 0.00 | 0.00 | F |
| 2025/12/12 | 東証 | 8,800 | 9,500 | -700 | 0 | 4.4 | 0.00 | 0.00 | F |
| 2025/12/11 | 東証 | 9,100 | 9,600 | -500 | 0 | 4.4 | 0.00 | 0.00 | F |
| 2025/12/10 | 東証 | 9,300 | 9,600 | -300 | 0 | 13.2 | 0.00 | 0.00 | F |
| 2025/12/09 | 東証 | 9,700 | 13,600 | -3,900 | 0 | 4.4 | 0.00 | 0.00 | F |
| 2025/12/08 | 東証 | 9,400 | 13,600 | -4,200 | 0 | 4.4 | 0.00 | 0.00 | F |
| 2025/12/05 | 東証 | 9,300 | 14,100 | -4,800 | 0 | 4.4 | 0.00 | 0.00 | F |
| 2025/12/04 | 東証 | 9,900 | 14,000 | -4,100 | 0 | 4.4 | 0.00 | 0.00 | F |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年10月29日 13時00分 | 第２四半期（中間期）業績予想と実績の差異および通期業績予想ならびに配当予想の修正に関するお知らせ |
| 2025年10月29日 13時00分 | 2026年３月期第２四半期（中間期）決算短信〔日本基準〕(非連結) |
| 2025年07月31日 13時00分 | 2026年３月期第1四半期決算短信（日本基準）（非連結） |
| 2025年05月13日 13時00分 | 2025年３月期決算短信〔日本基準〕(非連結) |
| 2025年05月13日 13時00分 | 取締役の異動に関するお知らせ |
| 2025年05月13日 13時00分 | 支配株主等に関する事項について |
| 2025年04月25日 13時00分 | 2025年３月期業績予想の修正に関するお知らせ |
| 2025年03月03日 14時01分 | ２０２５年４月１日付組織改正について |
| 2025年03月03日 14時01分 | 代表取締役の異動および役員、理事の異動について |
| 2025年01月31日 16時00分 | 2025年３月期第３四半期決算短信〔日本基準〕(非連結) |
| 2024年10月29日 13時00分 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(非連結) |
| 2024年10月29日 13時00分 | 営業外費用（為替差損）の計上および第２四半期業績予想と実績との差異に関するお知らせ |
| 2024年09月02日 15時30分 | 理事の異動について |
| 2024年07月31日 13時00分 | 2025年３月期第１四半期決算短信〔日本基準〕(非連結) |
| 2024年05月14日 13時00分 | 2024年３月期決算短信〔日本基準〕(非連結) |
| 2024年05月14日 13時00分 | 取締役の異動に関するお知らせ |
| 2024年05月14日 13時00分 | 支配株主等に関する事項について |
| 2024年04月26日 13時00分 | 2024年３月期業績予想の修正に関するお知らせ |
| 2024年03月27日 13時00分 | 2024年３月期業績予想の修正に関するお知らせ |
| 2024年03月01日 13時00分 | 組織改正、役員および理事の異動等について |
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年11月10日 10時04分 | 確認書 |
| 2025年11月10日 09時59分 | 半期報告書－第165期(2025/04/01－2026/03/31) |
| 2025年06月25日 15時53分 | 臨時報告書 |
| 2025年06月23日 16時09分 | 確認書 |
| 2025年06月23日 15時51分 | 訂正有価証券報告書－第164期(2024/04/01－2025/03/31) |
| 2025年06月23日 09時46分 | 確認書 |
| 2025年06月23日 09時43分 | 内部統制報告書－第164期(2024/04/01－2025/03/31) |
| 2025年06月23日 09時39分 | 有価証券報告書－第164期(2024/04/01－2025/03/31) |
| 2024年11月11日 09時57分 | 確認書 |
| 2024年11月11日 09時55分 | 半期報告書－第164期(2024/04/01－2025/03/31) |
| 2024年06月26日 15時26分 | 臨時報告書 |
| 2024年06月25日 11時12分 | 内部統制報告書－第163期(2023/04/01－2024/03/31) |
| 2024年06月25日 11時09分 | 確認書 |
| 2024年06月25日 11時06分 | 有価証券報告書－第163期(2023/04/01－2024/03/31) |
| 2024年02月08日 10時03分 | 確認書 |
| 2024年02月08日 10時01分 | 四半期報告書－第163期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 広栄化学株式会社 |
| 会社名（英文） | KOEI CHEMICAL COMPANY,LIMITED |
| 会社名（カナ） | コウエイカガクカブシキガイシャ |
| 本店所在地 | 袖ケ浦市北袖２５番地 |
| 業種 | 化学 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 43670 |
| EDINETコード | E00837 |
| ISINコード | JP3286100007 |
| 法人番号 | 4120001077410 |
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 | 2,362 | 2,370 | 2,362 | 2,365 | 500 | - |
| 2024/07/30 | 2,368 | 2,390 | 2,366 | 2,390 | 2,800 | 1.06 |
| 2024/07/31 | 2,363 | 2,425 | 2,355 | 2,385 | 6,800 | -0.21 |
| 2024/08/01 | 2,379 | 2,379 | 2,328 | 2,332 | 3,400 | -2.22 |
| 2024/08/02 | 2,309 | 2,310 | 2,266 | 2,279 | 8,100 | -2.27 |
| 2024/08/05 | 2,233 | 2,233 | 1,951 | 1,951 | 28,600 | -14.39 |
| 2024/08/06 | 1,990 | 2,060 | 1,990 | 2,022 | 21,900 | 3.64 |
| 2024/08/07 | 2,010 | 2,052 | 2,010 | 2,051 | 26,600 | 1.43 |
| 2024/08/08 | 2,098 | 2,148 | 2,061 | 2,084 | 9,700 | 1.61 |
| 2024/08/09 | 2,121 | 2,130 | 2,111 | 2,130 | 7,200 | 2.21 |
| 2024/08/13 | 2,154 | 2,192 | 2,142 | 2,179 | 9,200 | 2.30 |
| 2024/08/14 | 2,188 | 2,194 | 2,175 | 2,190 | 1,300 | 0.50 |
| 2024/08/15 | 2,190 | 2,198 | 2,190 | 2,198 | 6,300 | 0.37 |
| 2024/08/16 | 2,198 | 2,241 | 2,198 | 2,225 | 14,200 | 1.23 |
| 2024/08/19 | 2,220 | 2,231 | 2,200 | 2,200 | 3,300 | -1.12 |
| 2024/08/20 | 2,208 | 2,219 | 2,183 | 2,218 | 900 | 0.82 |
| 2024/08/21 | 2,218 | 2,238 | 2,218 | 2,231 | 5,900 | 0.59 |
| 2024/08/22 | 2,203 | 2,203 | 2,203 | 2,203 | 500 | -1.26 |
| 2024/08/23 | 2,232 | 2,232 | 2,232 | 2,232 | 600 | 1.32 |
| 2024/08/26 | 2,232 | 2,251 | 2,232 | 2,237 | 4,900 | 0.22 |
| 2024/08/27 | 2,237 | 2,265 | 2,235 | 2,251 | 5,700 | 0.63 |
| 2024/08/28 | 2,260 | 2,260 | 2,242 | 2,255 | 700 | 0.18 |
| 2024/08/29 | 2,255 | 2,255 | 2,255 | 2,255 | 200 | 0.00 |
| 2024/08/30 | 2,260 | 2,260 | 2,259 | 2,259 | 1,000 | 0.18 |
| 2024/09/02 | 2,265 | 2,265 | 2,260 | 2,260 | 1,300 | 0.04 |
| 2024/09/03 | 2,263 | 2,270 | 2,262 | 2,262 | 800 | 0.09 |
| 2024/09/04 | 2,245 | 2,300 | 2,245 | 2,279 | 2,000 | 0.75 |
| 2024/09/05 | 2,283 | 2,283 | 2,269 | 2,269 | 200 | -0.44 |
| 2024/09/06 | 2,259 | 2,279 | 2,230 | 2,237 | 2,700 | -1.41 |
| 2024/09/09 | 2,223 | 2,223 | 2,188 | 2,196 | 4,100 | -1.83 |
| 2024/09/10 | 2,227 | 2,231 | 2,210 | 2,210 | 3,300 | 0.64 |
| 2024/09/11 | 2,222 | 2,222 | 2,150 | 2,150 | 6,700 | -2.71 |
| 2024/09/12 | 2,233 | 2,379 | 2,233 | 2,305 | 17,400 | 7.21 |
| 2024/09/13 | 2,309 | 2,310 | 2,265 | 2,265 | 7,000 | -1.74 |
| 2024/09/17 | 2,260 | 2,280 | 2,200 | 2,252 | 5,900 | -0.57 |
| 2024/09/18 | 2,251 | 2,271 | 2,251 | 2,251 | 1,000 | -0.04 |
| 2024/09/19 | 2,255 | 2,268 | 2,239 | 2,260 | 1,700 | 0.40 |
| 2024/09/20 | 2,251 | 2,261 | 2,251 | 2,261 | 800 | 0.04 |
| 2024/09/24 | 2,278 | 2,354 | 2,278 | 2,288 | 4,700 | 1.19 |
| 2024/09/25 | 2,295 | 2,319 | 2,295 | 2,317 | 1,700 | 1.27 |
| 2024/09/26 | 2,318 | 2,318 | 2,296 | 2,310 | 3,000 | -0.30 |
| 2024/09/27 | 2,273 | 2,345 | 2,273 | 2,300 | 26,200 | -0.43 |
| 2024/09/30 | 2,285 | 2,293 | 2,277 | 2,293 | 1,300 | -0.30 |
| 2024/10/01 | 2,280 | 2,301 | 2,280 | 2,287 | 1,700 | -0.26 |
| 2024/10/02 | 2,287 | 2,287 | 2,278 | 2,278 | 300 | -0.39 |
| 2024/10/03 | 2,279 | 2,283 | 2,201 | 2,232 | 4,400 | -2.02 |
| 2024/10/04 | 2,242 | 2,255 | 2,228 | 2,255 | 3,100 | 1.03 |
| 2024/10/07 | 2,255 | 2,270 | 2,245 | 2,250 | 1,400 | -0.22 |
| 2024/10/08 | 2,248 | 2,258 | 2,248 | 2,248 | 600 | -0.09 |
| 2024/10/09 | 2,250 | 2,250 | 2,240 | 2,240 | 1,600 | -0.36 |
| 2024/10/10 | 2,240 | 2,240 | 2,240 | 2,240 | 100 | 0.00 |
| 2024/10/11 | 2,240 | 2,242 | 2,236 | 2,236 | 1,400 | -0.18 |
| 2024/10/15 | 2,236 | 2,240 | 2,229 | 2,235 | 3,500 | -0.04 |
| 2024/10/16 | 2,225 | 2,232 | 2,225 | 2,230 | 5,500 | -0.22 |
| 2024/10/17 | 2,235 | 2,236 | 2,231 | 2,235 | 1,000 | 0.22 |
| 2024/10/18 | 2,231 | 2,231 | 2,228 | 2,228 | 400 | -0.31 |
| 2024/10/21 | 2,238 | 2,239 | 2,238 | 2,238 | 1,200 | 0.45 |
| 2024/10/22 | 2,236 | 2,241 | 2,236 | 2,241 | 1,800 | 0.13 |
| 2024/10/23 | 2,235 | 2,235 | 2,231 | 2,232 | 800 | -0.40 |
| 2024/10/24 | 2,228 | 2,234 | 2,226 | 2,234 | 800 | 0.09 |
| 2024/10/25 | 2,235 | 2,235 | 2,222 | 2,232 | 1,800 | -0.09 |
| 2024/10/28 | 2,240 | 2,243 | 2,235 | 2,243 | 900 | 0.49 |
| 2024/10/29 | 2,225 | 2,255 | 2,225 | 2,255 | 9,800 | 0.53 |
| 2024/10/30 | 2,264 | 2,265 | 2,245 | 2,247 | 3,400 | -0.35 |
| 2024/10/31 | 2,247 | 2,260 | 2,236 | 2,245 | 2,800 | -0.09 |
| 2024/11/01 | 2,260 | 2,260 | 2,247 | 2,259 | 1,700 | 0.62 |
| 2024/11/05 | 2,253 | 2,256 | 2,245 | 2,256 | 1,200 | -0.13 |
| 2024/11/06 | 2,260 | 2,260 | 2,251 | 2,252 | 1,900 | -0.18 |
| 2024/11/07 | 2,255 | 2,255 | 2,250 | 2,250 | 1,000 | -0.09 |
| 2024/11/08 | 2,257 | 2,257 | 2,250 | 2,250 | 800 | 0.00 |
| 2024/11/11 | 2,247 | 2,248 | 2,239 | 2,248 | 1,000 | -0.09 |
| 2024/11/12 | 2,244 | 2,244 | 2,224 | 2,240 | 2,000 | -0.36 |
| 2024/11/13 | 2,226 | 2,226 | 2,223 | 2,223 | 1,400 | -0.76 |
| 2024/11/14 | 2,230 | 2,231 | 2,211 | 2,211 | 1,200 | -0.54 |
| 2024/11/15 | 2,216 | 2,226 | 2,215 | 2,226 | 1,400 | 0.68 |
| 2024/11/18 | 2,211 | 2,233 | 2,211 | 2,230 | 2,600 | 0.18 |
| 2024/11/19 | 2,230 | 2,230 | 2,220 | 2,229 | 1,300 | -0.04 |
| 2024/11/20 | 2,233 | 2,240 | 2,233 | 2,233 | 1,200 | 0.18 |
| 2024/11/21 | 2,237 | 2,243 | 2,237 | 2,243 | 200 | 0.45 |
| 2024/11/22 | 2,245 | 2,245 | 2,229 | 2,229 | 1,000 | -0.62 |
| 2024/11/25 | 2,248 | 2,248 | 2,233 | 2,240 | 1,100 | 0.49 |
| 2024/11/26 | 2,230 | 2,246 | 2,223 | 2,223 | 600 | -0.76 |
| 2024/11/27 | 2,223 | 2,223 | 2,218 | 2,218 | 800 | -0.22 |
| 2024/11/28 | 2,220 | 2,223 | 2,215 | 2,223 | 1,400 | 0.23 |
| 2024/11/29 | 2,222 | 2,230 | 2,222 | 2,225 | 500 | 0.09 |
| 2024/12/02 | 2,225 | 2,226 | 2,219 | 2,219 | 1,200 | -0.27 |
| 2024/12/03 | 2,219 | 2,223 | 2,214 | 2,223 | 1,100 | 0.18 |
| 2024/12/04 | 2,223 | 2,223 | 2,214 | 2,215 | 1,400 | -0.36 |
| 2024/12/05 | 2,215 | 2,220 | 2,214 | 2,220 | 1,100 | 0.23 |
| 2024/12/06 | 2,216 | 2,216 | 2,212 | 2,212 | 1,200 | -0.36 |
| 2024/12/09 | 2,223 | 2,230 | 2,213 | 2,213 | 2,200 | 0.05 |
| 2024/12/10 | 2,231 | 2,235 | 2,214 | 2,214 | 7,700 | 0.05 |
| 2024/12/11 | 2,215 | 2,217 | 2,215 | 2,215 | 1,200 | 0.05 |
| 2024/12/12 | 2,225 | 2,225 | 2,216 | 2,216 | 2,700 | 0.05 |
| 2024/12/13 | 2,215 | 2,215 | 2,211 | 2,212 | 1,900 | -0.18 |
| 2024/12/16 | 2,218 | 2,218 | 2,200 | 2,212 | 4,600 | 0.00 |
| 2024/12/17 | 2,210 | 2,210 | 2,207 | 2,210 | 2,600 | -0.09 |
| 2024/12/18 | 2,210 | 2,210 | 2,203 | 2,206 | 2,500 | -0.18 |
| 2024/12/19 | 2,200 | 2,207 | 2,197 | 2,206 | 7,700 | 0.00 |
| 2024/12/20 | 2,207 | 2,207 | 2,181 | 2,192 | 2,400 | -0.63 |
| 2024/12/23 | 2,190 | 2,197 | 2,183 | 2,194 | 8,900 | 0.09 |
| 2024/12/24 | 2,194 | 2,194 | 2,185 | 2,194 | 4,900 | 0.00 |
| 2024/12/25 | 2,198 | 2,198 | 2,190 | 2,198 | 4,100 | 0.18 |
| 2024/12/26 | 2,186 | 2,199 | 2,186 | 2,195 | 7,000 | -0.14 |
| 2024/12/27 | 2,195 | 2,208 | 2,195 | 2,205 | 800 | 0.46 |
| 2024/12/30 | 2,210 | 2,220 | 2,210 | 2,220 | 1,100 | 0.68 |
| 2025/01/06 | 2,221 | 2,238 | 2,220 | 2,238 | 4,300 | 0.81 |
| 2025/01/07 | 2,238 | 2,240 | 2,224 | 2,226 | 2,600 | -0.54 |
| 2025/01/08 | 2,237 | 2,243 | 2,227 | 2,243 | 900 | 0.76 |
| 2025/01/09 | 2,247 | 2,249 | 2,226 | 2,226 | 1,800 | -0.76 |
| 2025/01/10 | 2,230 | 2,252 | 2,230 | 2,250 | 2,000 | 1.08 |
| 2025/01/14 | 2,254 | 2,254 | 2,247 | 2,247 | 600 | -0.13 |
| 2025/01/15 | 2,247 | 2,247 | 2,227 | 2,229 | 1,000 | -0.80 |
| 2025/01/16 | 2,231 | 2,254 | 2,228 | 2,249 | 1,700 | 0.90 |
| 2025/01/17 | 2,230 | 2,249 | 2,230 | 2,237 | 400 | -0.53 |
| 2025/01/20 | 2,249 | 2,249 | 2,227 | 2,243 | 1,900 | 0.27 |
| 2025/01/21 | 2,245 | 2,268 | 2,241 | 2,263 | 2,800 | 0.89 |
| 2025/01/22 | 2,262 | 2,268 | 2,259 | 2,259 | 2,100 | -0.18 |
| 2025/01/23 | 2,255 | 2,255 | 2,255 | 2,255 | 300 | -0.18 |
| 2025/01/24 | 2,267 | 2,267 | 2,241 | 2,258 | 1,600 | 0.13 |
| 2025/01/27 | 2,252 | 2,252 | 2,252 | 2,252 | 300 | -0.27 |
| 2025/01/28 | 2,243 | 2,259 | 2,243 | 2,259 | 1,600 | 0.31 |
| 2025/01/29 | 2,253 | 2,261 | 2,250 | 2,261 | 2,200 | 0.09 |
| 2025/01/30 | 2,264 | 2,300 | 2,255 | 2,300 | 8,700 | 1.72 |
| 2025/01/31 | 2,305 | 2,557 | 2,305 | 2,450 | 42,800 | 6.52 |
| 2025/02/03 | 2,261 | 2,315 | 2,260 | 2,315 | 21,900 | -5.51 |
| 2025/02/04 | 2,315 | 2,339 | 2,291 | 2,301 | 3,400 | -0.60 |
| 2025/02/05 | 2,303 | 2,315 | 2,300 | 2,313 | 3,500 | 0.52 |
| 2025/02/06 | 2,310 | 2,340 | 2,310 | 2,340 | 2,900 | 1.17 |
| 2025/02/07 | 2,340 | 2,352 | 2,320 | 2,352 | 3,300 | 0.51 |
| 2025/02/10 | 2,348 | 2,390 | 2,340 | 2,390 | 2,800 | 1.62 |
| 2025/02/12 | 2,388 | 2,400 | 2,365 | 2,400 | 5,500 | 0.42 |
| 2025/02/13 | 2,388 | 2,402 | 2,388 | 2,402 | 2,900 | 0.08 |
| 2025/02/14 | 2,412 | 2,420 | 2,400 | 2,411 | 3,100 | 0.37 |
| 2025/02/17 | 2,396 | 2,404 | 2,377 | 2,377 | 1,900 | -1.41 |
| 2025/02/18 | 2,390 | 2,390 | 2,370 | 2,371 | 2,000 | -0.25 |
| 2025/02/19 | 2,371 | 2,388 | 2,370 | 2,370 | 2,000 | -0.04 |
| 2025/02/20 | 2,370 | 2,395 | 2,370 | 2,385 | 4,500 | 0.63 |
| 2025/02/21 | 2,383 | 2,395 | 2,380 | 2,391 | 1,200 | 0.25 |
| 2025/02/25 | 2,390 | 2,390 | 2,369 | 2,369 | 1,800 | -0.92 |
| 2025/02/26 | 2,365 | 2,366 | 2,355 | 2,355 | 2,000 | -0.59 |
| 2025/02/27 | 2,352 | 2,372 | 2,352 | 2,372 | 700 | 0.72 |
| 2025/02/28 | 2,371 | 2,371 | 2,353 | 2,370 | 1,000 | -0.08 |
| 2025/03/03 | 2,387 | 2,449 | 2,382 | 2,438 | 4,600 | 2.87 |
| 2025/03/04 | 2,435 | 2,435 | 2,403 | 2,410 | 2,200 | -1.15 |
| 2025/03/05 | 2,371 | 2,421 | 2,371 | 2,400 | 400 | -0.41 |
| 2025/03/06 | 2,437 | 2,480 | 2,414 | 2,440 | 8,600 | 1.67 |
| 2025/03/07 | 2,440 | 2,470 | 2,440 | 2,459 | 2,200 | 0.78 |
| 2025/03/10 | 2,460 | 2,460 | 2,452 | 2,460 | 600 | 0.04 |
| 2025/03/11 | 2,453 | 2,469 | 2,442 | 2,452 | 3,100 | -0.33 |
| 2025/03/12 | 2,454 | 2,465 | 2,440 | 2,460 | 1,200 | 0.33 |
| 2025/03/13 | 2,450 | 2,470 | 2,446 | 2,449 | 4,200 | -0.45 |
| 2025/03/14 | 2,460 | 2,470 | 2,460 | 2,461 | 2,000 | 0.49 |
| 2025/03/17 | 2,465 | 2,511 | 2,465 | 2,511 | 7,700 | 2.03 |
| 2025/03/18 | 2,525 | 2,539 | 2,520 | 2,520 | 1,900 | 0.36 |
| 2025/03/19 | 2,506 | 2,521 | 2,500 | 2,519 | 3,600 | -0.04 |
| 2025/03/21 | 2,519 | 2,519 | 2,502 | 2,503 | 900 | -0.64 |
| 2025/03/24 | 2,514 | 2,514 | 2,500 | 2,504 | 700 | 0.04 |
| 2025/03/25 | 2,515 | 2,524 | 2,502 | 2,502 | 3,800 | -0.08 |
| 2025/03/26 | 2,502 | 2,504 | 2,499 | 2,504 | 2,000 | 0.08 |
| 2025/03/27 | 2,502 | 2,505 | 2,491 | 2,502 | 3,200 | -0.08 |
| 2025/03/28 | 2,441 | 2,478 | 2,441 | 2,456 | 23,100 | -1.84 |
| 2025/03/31 | 2,450 | 2,450 | 2,428 | 2,428 | 4,600 | -1.14 |
| 2025/04/01 | 2,434 | 2,450 | 2,434 | 2,439 | 1,100 | 0.45 |
| 2025/04/02 | 2,418 | 2,421 | 2,417 | 2,417 | 700 | -0.90 |
| 2025/04/03 | 2,391 | 2,400 | 2,380 | 2,386 | 1,500 | -1.28 |
| 2025/04/04 | 2,379 | 2,379 | 2,265 | 2,339 | 15,900 | -1.97 |
| 2025/04/07 | 2,100 | 2,210 | 2,060 | 2,085 | 14,600 | -10.86 |
| 2025/04/08 | 2,124 | 2,190 | 2,124 | 2,177 | 4,700 | 4.41 |
| 2025/04/09 | 2,136 | 2,175 | 2,136 | 2,142 | 2,600 | -1.61 |
| 2025/04/10 | 2,226 | 2,276 | 2,175 | 2,191 | 4,100 | 2.29 |
| 2025/04/11 | 2,218 | 2,250 | 2,210 | 2,250 | 2,200 | 2.69 |
| 2025/04/14 | 2,266 | 2,340 | 2,266 | 2,292 | 2,400 | 1.87 |
| 2025/04/15 | 2,297 | 2,335 | 2,276 | 2,276 | 800 | -0.70 |
| 2025/04/16 | 2,279 | 2,326 | 2,276 | 2,276 | 600 | 0.00 |
| 2025/04/17 | 2,248 | 2,276 | 2,248 | 2,276 | 700 | 0.00 |
| 2025/04/18 | 2,306 | 2,306 | 2,277 | 2,278 | 1,100 | 0.09 |
| 2025/04/21 | 2,279 | 2,316 | 2,279 | 2,292 | 1,400 | 0.61 |
| 2025/04/22 | 2,291 | 2,311 | 2,291 | 2,310 | 700 | 0.79 |
| 2025/04/23 | 2,330 | 2,333 | 2,296 | 2,333 | 1,400 | 1.00 |
| 2025/04/24 | 2,339 | 2,339 | 2,333 | 2,333 | 500 | 0.00 |
| 2025/04/25 | 2,335 | 2,335 | 2,310 | 2,310 | 7,400 | -0.99 |
| 2025/04/28 | 2,310 | 2,310 | 2,286 | 2,287 | 4,200 | -1.00 |
| 2025/04/30 | 2,295 | 2,338 | 2,295 | 2,338 | 5,000 | 2.23 |
| 2025/05/01 | 2,339 | 2,339 | 2,293 | 2,307 | 2,400 | -1.33 |
| 2025/05/02 | 2,307 | 2,307 | 2,302 | 2,302 | 200 | -0.22 |
| 2025/05/08 | 2,320 | 2,320 | 2,315 | 2,316 | 1,400 | 0.61 |
| 2025/05/09 | 2,334 | 2,344 | 2,318 | 2,341 | 1,700 | 1.08 |
| 2025/05/12 | 2,341 | 2,349 | 2,330 | 2,349 | 2,400 | 0.34 |
| 2025/05/13 | 2,351 | 2,374 | 2,257 | 2,310 | 11,300 | -1.66 |
| 2025/05/14 | 2,299 | 2,300 | 2,275 | 2,286 | 5,000 | -1.04 |
| 2025/05/15 | 2,290 | 2,290 | 2,265 | 2,265 | 2,700 | -0.92 |
| 2025/05/16 | 2,271 | 2,289 | 2,271 | 2,289 | 300 | 1.06 |
| 2025/05/19 | 2,288 | 2,289 | 2,264 | 2,266 | 1,300 | -1.00 |
| 2025/05/20 | 2,264 | 2,265 | 2,260 | 2,260 | 3,200 | -0.26 |
| 2025/05/21 | 2,260 | 2,272 | 2,258 | 2,260 | 1,300 | 0.00 |
| 2025/05/22 | 2,256 | 2,256 | 2,230 | 2,230 | 4,200 | -1.33 |
| 2025/05/23 | 2,238 | 2,240 | 2,228 | 2,231 | 2,100 | 0.04 |
| 2025/05/26 | 2,230 | 2,243 | 2,230 | 2,230 | 800 | -0.04 |
| 2025/05/27 | 2,230 | 2,230 | 2,230 | 2,230 | 200 | 0.00 |
| 2025/05/28 | 2,240 | 2,249 | 2,240 | 2,249 | 500 | 0.85 |
| 2025/05/29 | 2,245 | 2,245 | 2,242 | 2,242 | 400 | -0.31 |
| 2025/05/30 | 2,250 | 2,251 | 2,244 | 2,250 | 1,500 | 0.36 |
| 2025/06/02 | 2,252 | 2,277 | 2,252 | 2,255 | 1,100 | 0.22 |
| 2025/06/03 | 2,254 | 2,258 | 2,254 | 2,258 | 400 | 0.13 |
| 2025/06/04 | 2,265 | 2,265 | 2,253 | 2,253 | 700 | -0.22 |
| 2025/06/05 | 2,260 | 2,285 | 2,258 | 2,260 | 1,500 | 0.31 |
| 2025/06/06 | 2,270 | 2,279 | 2,259 | 2,279 | 1,100 | 0.84 |
| 2025/06/09 | 2,280 | 2,285 | 2,272 | 2,272 | 400 | -0.31 |
| 2025/06/10 | 2,275 | 2,278 | 2,275 | 2,278 | 300 | 0.26 |
| 2025/06/11 | 2,280 | 2,285 | 2,277 | 2,285 | 600 | 0.31 |
| 2025/06/12 | 2,287 | 2,288 | 2,280 | 2,288 | 400 | 0.13 |
| 2025/06/13 | 2,288 | 2,288 | 2,270 | 2,270 | 300 | -0.79 |
| 2025/06/16 | 2,269 | 2,269 | 2,269 | 2,269 | 100 | -0.04 |
| 2025/06/17 | 2,275 | 2,275 | 2,269 | 2,275 | 800 | 0.26 |
| 2025/06/18 | 2,271 | 2,282 | 2,271 | 2,282 | 300 | 0.31 |
| 2025/06/19 | 2,284 | 2,291 | 2,276 | 2,284 | 1,500 | 0.09 |
| 2025/06/20 | 2,275 | 2,275 | 2,275 | 2,275 | 200 | -0.39 |
| 2025/06/23 | 2,271 | 2,271 | 2,271 | 2,271 | 100 | -0.18 |
| 2025/06/24 | 2,287 | 2,287 | 2,285 | 2,287 | 500 | 0.70 |
| 2025/06/25 | 2,293 | 2,293 | 2,263 | 2,263 | 2,600 | -1.05 |
| 2025/06/26 | 2,268 | 2,273 | 2,268 | 2,273 | 3,400 | 0.44 |
| 2025/06/27 | 2,272 | 2,290 | 2,272 | 2,272 | 500 | -0.04 |
| 2025/06/30 | 2,284 | 2,284 | 2,274 | 2,274 | 2,600 | 0.09 |
| 2025/07/01 | 2,268 | 2,279 | 2,266 | 2,278 | 800 | 0.18 |
| 2025/07/02 | 2,274 | 2,279 | 2,270 | 2,270 | 1,200 | -0.35 |
| 2025/07/03 | 2,278 | 2,278 | 2,270 | 2,271 | 1,800 | 0.04 |
| 2025/07/04 | 2,268 | 2,282 | 2,262 | 2,264 | 1,000 | -0.31 |
| 2025/07/07 | 2,263 | 2,263 | 2,263 | 2,263 | 800 | -0.04 |
| 2025/07/08 | 2,269 | 2,269 | 2,262 | 2,263 | 400 | 0.00 |
| 2025/07/09 | 2,278 | 2,278 | 2,263 | 2,264 | 4,700 | 0.04 |
| 2025/07/10 | 2,263 | 2,268 | 2,263 | 2,268 | 600 | 0.18 |
| 2025/07/11 | 2,263 | 2,268 | 2,263 | 2,264 | 1,800 | -0.18 |
| 2025/07/14 | 2,264 | 2,270 | 2,264 | 2,270 | 300 | 0.27 |
| 2025/07/15 | 2,267 | 2,272 | 2,262 | 2,272 | 2,000 | 0.09 |
| 2025/07/16 | 2,267 | 2,267 | 2,267 | 2,267 | 300 | -0.22 |
| 2025/07/17 | 2,265 | 2,279 | 2,265 | 2,279 | 2,400 | 0.53 |
| 2025/07/18 | 2,278 | 2,288 | 2,272 | 2,275 | 2,000 | -0.18 |
| 2025/07/22 | 2,272 | 2,274 | 2,269 | 2,274 | 700 | -0.04 |
| 2025/07/23 | 2,272 | 2,280 | 2,272 | 2,274 | 1,000 | 0.00 |
| 2025/07/24 | 2,274 | 2,281 | 2,271 | 2,275 | 1,000 | 0.04 |
| 2025/07/25 | 2,280 | 2,280 | 2,275 | 2,276 | 1,200 | 0.04 |
| 2025/07/28 | 2,278 | 2,294 | 2,278 | 2,292 | 900 | 0.70 |
| 2025/07/29 | 2,294 | 2,298 | 2,288 | 2,290 | 1,600 | -0.09 |
| 2025/07/30 | 2,288 | 2,315 | 2,288 | 2,307 | 2,600 | 0.74 |
| 2025/07/31 | 2,307 | 2,327 | 2,253 | 2,255 | 11,200 | -2.25 |
| 2025/08/01 | 2,255 | 2,255 | 2,245 | 2,246 | 8,800 | -0.40 |
| 2025/08/04 | 2,243 | 2,243 | 2,228 | 2,239 | 6,600 | -0.31 |
| 2025/08/05 | 2,238 | 2,240 | 2,232 | 2,233 | 4,600 | -0.27 |
| 2025/08/06 | 2,233 | 2,233 | 2,227 | 2,231 | 5,800 | -0.09 |
| 2025/08/07 | 2,231 | 2,236 | 2,220 | 2,220 | 5,400 | -0.49 |
| 2025/08/08 | 2,227 | 2,227 | 2,219 | 2,219 | 4,400 | -0.05 |
| 2025/08/12 | 2,219 | 2,226 | 2,215 | 2,220 | 7,700 | 0.05 |
| 2025/08/13 | 2,220 | 2,225 | 2,213 | 2,217 | 6,300 | -0.14 |
| 2025/08/14 | 2,217 | 2,220 | 2,213 | 2,217 | 5,200 | 0.00 |
| 2025/08/15 | 2,217 | 2,219 | 2,211 | 2,217 | 7,400 | 0.00 |
| 2025/08/18 | 2,216 | 2,219 | 2,214 | 2,214 | 6,100 | -0.14 |
| 2025/08/19 | 2,215 | 2,215 | 2,206 | 2,207 | 11,000 | -0.32 |
| 2025/08/20 | 2,207 | 2,209 | 2,202 | 2,209 | 11,000 | 0.09 |
| 2025/08/21 | 2,209 | 2,210 | 2,205 | 2,205 | 5,900 | -0.18 |
| 2025/08/22 | 2,204 | 2,212 | 2,204 | 2,212 | 5,700 | 0.32 |
| 2025/08/25 | 2,215 | 2,218 | 2,211 | 2,212 | 6,500 | 0.00 |
| 2025/08/26 | 2,217 | 2,225 | 2,212 | 2,219 | 5,300 | 0.32 |
| 2025/08/27 | 2,219 | 2,228 | 2,216 | 2,228 | 3,600 | 0.41 |
| 2025/08/28 | 2,223 | 2,233 | 2,222 | 2,223 | 3,200 | -0.22 |
| 2025/08/29 | 2,226 | 2,242 | 2,221 | 2,240 | 3,100 | 0.76 |
| 2025/09/01 | 2,249 | 2,249 | 2,233 | 2,240 | 5,000 | 0.00 |
| 2025/09/02 | 2,239 | 2,249 | 2,235 | 2,239 | 4,100 | -0.04 |
| 2025/09/03 | 2,239 | 2,239 | 2,223 | 2,223 | 6,900 | -0.71 |
| 2025/09/04 | 2,235 | 2,235 | 2,223 | 2,225 | 3,200 | 0.09 |
| 2025/09/05 | 2,230 | 2,237 | 2,230 | 2,237 | 3,300 | 0.54 |
| 2025/09/08 | 2,240 | 2,287 | 2,240 | 2,284 | 5,300 | 2.10 |
| 2025/09/09 | 2,287 | 2,287 | 2,265 | 2,267 | 2,000 | -0.74 |
| 2025/09/10 | 2,278 | 2,278 | 2,270 | 2,278 | 3,300 | 0.49 |
| 2025/09/11 | 2,278 | 2,284 | 2,250 | 2,255 | 2,900 | -1.01 |
| 2025/09/12 | 2,266 | 2,275 | 2,262 | 2,275 | 2,000 | 0.89 |
| 2025/09/16 | 2,285 | 2,314 | 2,285 | 2,292 | 4,400 | 0.75 |
| 2025/09/17 | 2,311 | 2,311 | 2,297 | 2,298 | 2,600 | 0.26 |
| 2025/09/18 | 2,307 | 2,348 | 2,298 | 2,344 | 12,100 | 2.00 |
| 2025/09/19 | 2,347 | 2,349 | 2,331 | 2,345 | 5,600 | 0.04 |
| 2025/09/22 | 2,353 | 2,354 | 2,345 | 2,351 | 2,900 | 0.26 |
| 2025/09/24 | 2,345 | 2,352 | 2,342 | 2,352 | 1,400 | 0.04 |
| 2025/09/25 | 2,344 | 2,359 | 2,343 | 2,354 | 3,900 | 0.09 |
| 2025/09/26 | 2,358 | 2,358 | 2,333 | 2,355 | 2,600 | 0.04 |
| 2025/09/29 | 2,305 | 2,320 | 2,301 | 2,308 | 19,200 | -2.00 |
| 2025/09/30 | 2,301 | 2,301 | 2,280 | 2,280 | 8,000 | -1.21 |
| 2025/10/01 | 2,284 | 2,284 | 2,236 | 2,236 | 5,400 | -1.93 |
| 2025/10/02 | 2,236 | 2,245 | 2,231 | 2,231 | 2,000 | -0.22 |
| 2025/10/03 | 2,226 | 2,274 | 2,224 | 2,269 | 5,300 | 1.70 |
| 2025/10/06 | 2,277 | 2,283 | 2,241 | 2,283 | 4,000 | 0.62 |
| 2025/10/07 | 2,283 | 2,283 | 2,261 | 2,261 | 1,800 | -0.96 |
| 2025/10/08 | 2,255 | 2,281 | 2,255 | 2,271 | 2,500 | 0.44 |
| 2025/10/09 | 2,280 | 2,283 | 2,266 | 2,272 | 2,100 | 0.04 |
| 2025/10/10 | 2,272 | 2,272 | 2,265 | 2,270 | 1,800 | -0.09 |
| 2025/10/14 | 2,260 | 2,260 | 2,223 | 2,223 | 9,900 | -2.07 |
| 2025/10/15 | 2,247 | 2,253 | 2,232 | 2,250 | 4,200 | 1.21 |
| 2025/10/16 | 2,270 | 2,280 | 2,252 | 2,277 | 4,600 | 1.20 |
| 2025/10/17 | 2,288 | 2,293 | 2,266 | 2,285 | 6,500 | 0.35 |
| 2025/10/20 | 2,298 | 2,299 | 2,282 | 2,285 | 2,400 | 0.00 |
| 2025/10/21 | 2,297 | 2,297 | 2,281 | 2,283 | 900 | -0.09 |
| 2025/10/22 | 2,283 | 2,285 | 2,275 | 2,277 | 1,900 | -0.26 |
| 2025/10/23 | 2,276 | 2,289 | 2,276 | 2,289 | 1,100 | 0.53 |
| 2025/10/24 | 2,294 | 2,314 | 2,288 | 2,302 | 9,300 | 0.57 |
| 2025/10/27 | 2,316 | 2,316 | 2,298 | 2,305 | 3,100 | 0.13 |
| 2025/10/28 | 2,292 | 2,311 | 2,280 | 2,280 | 1,400 | -1.08 |
| 2025/10/29 | 2,280 | 2,288 | 2,091 | 2,114 | 91,500 | -7.28 |
| 2025/10/30 | 2,114 | 2,145 | 2,100 | 2,139 | 25,900 | 1.18 |
| 2025/10/31 | 2,144 | 2,154 | 2,129 | 2,154 | 5,900 | 0.70 |
| 2025/11/04 | 2,124 | 2,149 | 2,124 | 2,126 | 5,100 | -1.30 |
| 2025/11/05 | 2,121 | 2,125 | 2,115 | 2,121 | 5,800 | -0.24 |
| 2025/11/06 | 2,113 | 2,123 | 2,110 | 2,110 | 2,500 | -0.52 |
| 2025/11/07 | 2,103 | 2,113 | 2,096 | 2,109 | 5,300 | -0.05 |
| 2025/11/10 | 2,117 | 2,120 | 2,109 | 2,109 | 2,000 | 0.00 |
| 2025/11/11 | 2,107 | 2,114 | 2,107 | 2,109 | 3,200 | 0.00 |
| 2025/11/12 | 2,113 | 2,117 | 2,111 | 2,117 | 1,400 | 0.38 |
| 2025/11/13 | 2,117 | 2,120 | 2,110 | 2,112 | 900 | -0.24 |
| 2025/11/14 | 2,115 | 2,126 | 2,111 | 2,126 | 1,600 | 0.66 |
| 2025/11/17 | 2,131 | 2,131 | 2,112 | 2,113 | 2,700 | -0.61 |
| 2025/11/18 | 2,110 | 2,113 | 2,105 | 2,113 | 7,400 | 0.00 |
| 2025/11/19 | 2,110 | 2,115 | 2,106 | 2,110 | 800 | -0.14 |
| 2025/11/20 | 2,114 | 2,116 | 2,104 | 2,110 | 2,300 | 0.00 |
| 2025/11/21 | 2,105 | 2,114 | 2,105 | 2,114 | 900 | 0.19 |
| 2025/11/25 | 2,114 | 2,114 | 2,109 | 2,109 | 1,700 | -0.24 |
| 2025/11/26 | 2,109 | 2,115 | 2,109 | 2,110 | 2,800 | 0.05 |
| 2025/11/27 | 2,110 | 2,116 | 2,102 | 2,105 | 3,000 | -0.24 |
| 2025/11/28 | 2,102 | 2,148 | 2,102 | 2,144 | 8,100 | 1.85 |
| 2025/12/01 | 2,133 | 2,141 | 2,116 | 2,141 | 1,400 | -0.14 |
| 2025/12/02 | 2,135 | 2,135 | 2,133 | 2,133 | 600 | -0.37 |
| 2025/12/03 | 2,133 | 2,133 | 2,130 | 2,133 | 1,600 | 0.00 |
| 2025/12/04 | 2,127 | 2,139 | 2,126 | 2,127 | 1,800 | -0.28 |
| 2025/12/05 | 2,128 | 2,130 | 2,128 | 2,130 | 1,900 | 0.14 |
| 2025/12/08 | 2,117 | 2,134 | 2,105 | 2,107 | 7,500 | -1.08 |
| 2025/12/09 | 2,112 | 2,129 | 2,101 | 2,115 | 20,100 | 0.38 |
| 2025/12/10 | 2,123 | 2,148 | 2,123 | 2,147 | 8,100 | 1.51 |
| 2025/12/11 | 2,148 | 2,148 | 2,127 | 2,140 | 1,500 | -0.33 |
| 2025/12/12 | 2,145 | 2,150 | 2,133 | 2,150 | 2,800 | 0.47 |
| 2025/12/15 | 2,165 | 2,166 | 2,150 | 2,166 | 3,100 | 0.74 |
| 2025/12/16 | 2,166 | 2,166 | 2,136 | 2,136 | 3,400 | -1.39 |
| 2025/12/17 | 2,140 | 2,162 | 2,134 | 2,141 | 1,900 | 0.23 |
| 2025/12/18 | 2,139 | 2,141 | 2,131 | 2,132 | 3,800 | -0.42 |
| 2025/12/19 | 2,132 | 2,150 | 2,131 | 2,149 | 5,000 | 0.80 |
| 2025/12/22 | 2,151 | 2,163 | 2,149 | 2,154 | 6,700 | 0.23 |
| 2025/12/23 | 2,154 | 2,169 | 2,154 | 2,166 | 6,700 | 0.56 |
| 2025/12/24 | 2,162 | 2,163 | 2,151 | 2,151 | 8,800 | -0.69 |
| 2025/12/25 | 2,151 | 2,163 | 2,150 | 2,150 | 7,200 | -0.05 |
| 2025/12/26 | 2,161 | 2,162 | 2,145 | 2,145 | 8,100 | -0.23 |
| 2025/12/29 | 2,145 | 2,163 | 2,145 | 2,163 | 2,300 | 0.84 |
| 2025/12/30 | 2,163 | 2,163 | 2,153 | 2,161 | 2,800 | -0.09 |
| 2026/01/05 | 2,156 | 2,234 | 2,156 | 2,182 | 11,300 | 0.97 |
| 2026/01/06 | 2,180 | 2,197 | 2,180 | 2,190 | 1,400 | 0.37 |
| 2026/01/07 | 2,190 | 2,195 | 2,186 | 2,195 | 2,900 | 0.23 |
| 2026/01/08 | 2,195 | 2,258 | 2,194 | 2,205 | 3,900 | 0.46 |
| 2026/01/09 | 2,206 | 2,216 | 2,200 | 2,214 | 4,500 | 0.41 |
| 2026/01/13 | 2,215 | 2,215 | 2,207 | 2,215 | 2,700 | 0.05 |
| 2026/01/14 | 2,219 | 2,242 | 2,216 | 2,241 | 8,400 | 1.17 |
| 2026/01/15 | 2,240 | 2,240 | 2,231 | 2,240 | 2,600 | -0.04 |
| 2026/01/16 | 2,222 | 2,238 | 2,222 | 2,224 | 2,300 | -0.71 |
| 2026/01/19 | 2,217 | 2,237 | 2,217 | 2,219 | 3,400 | -0.22 |
| 2026/01/20 | 2,240 | 2,430 | 2,240 | 2,345 | 72,800 | 5.68 |
| 2026/01/21 | 2,365 | 2,365 | 2,265 | 2,296 | 18,500 | -2.09 |
株式分割・株式併合
| 日付 | 内容 |
|---|---|
| 2017/09/27 | 1株 → 0.2株 |