アルファ 4760
1,613円
(時刻：15:30)
▼ -7円 (-0.43%)
価格情報
| 始値 | 1,614円 |
| 高値 | 1,620円 |
| 安値 | 1,603円 |
| 終値 | 1,613円 |
| 出来高 | 2,000株 |
| 売買代金 | 3,221,200円 |
| 売り気配 (15:30) | 1,617円 |
| 買い気配 (15:30) | 1,608円 |
| 年初来高値 (2025/07/22) | 3,990円 |
| 年初来安値 (2025/04/07) | 1,163円 |
基本情報
| 銘柄名 | アルファ |
| 英文銘柄名 | ALPHA CO., LTD. |
| 時価総額 | 1,483,019,280.0円 |
| 発行済株式総数 | 915,444株 |
| 単元株式数 | 100 |
| 業種 | サービス業 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/08 |
| EPS | 158.80円 |
| BPS | 1,894.31円 |
| PER | 10.20倍 |
| PBR | 0.86倍 |
| ROE | 8.8% |
| 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42期（自 2023年９月１日 至 2024年８月31日）
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 5,710,685,000 円 | 5,342,036,000 円 | 5,273,076,000 円 | 5,007,267,000 円 | 5,703,333,000 円 |
| 経常利益又は経常損失（△） | △392,282,000 円 | △36,021,000 円 | △106,063,000 円 | △309,883,000 円 | 131,767,000 円 |
| 当期純利益又は当期純損失（△） | △645,446,000 円 | △697,845,000 円 | △125,723,000 円 | △393,726,000 円 | 133,717,000 円 |
| 資本金 | 409,796,000 円 | 409,796,000 円 | 409,796,000 円 | 409,796,000 円 | 100 百万円 |
| 純資産額 | 1,864,461,000 円 | 1,118,040,000 円 | 973,952,000 円 | 558,373,000 円 | 694,057,000 円 |
| 総資産額 | 3,881,372,000 円 | 3,262,003,000 円 | 3,089,753,000 円 | 2,995,253,000 円 | 3,032,078,000 円 |
| 従業員数 | 358 人 | 349 人 | 339 人 | 337 人 | 336 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) |
|---|---|---|---|---|---|---|---|---|
| 2025/08 | 連結 | 158.80 | 1,894.31 | 8.8 | 10.20 | 0.86 | - | - |
| 2025/08 | 単体 | 161.63 | 979.74 | - | 10.02 | 1.65 | 3.72 | 60.00 |
| 2025/02 | 中連 | 112.57 | 1,663.59 | - | - | 0.97 | - | - |
| 2025/02 | 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 | 0 | -300 | 49,300 | -6,900 |
| 2026/01/09 | 300 | 300 | 56,200 | 1,200 |
| 2025/12/26 | 0 | 0 | 55,000 | -2,400 |
| 2025/12/19 | 0 | 0 | 57,400 | -3,000 |
| 2025/12/12 | 0 | 0 | 60,400 | 1,100 |
| 2025/12/05 | 0 | 0 | 59,300 | 100 |
| 2025/11/28 | 0 | 0 | 59,200 | 1,800 |
| 2025/11/21 | 0 | 0 | 57,400 | 1,600 |
| 2025/11/14 | 0 | 0 | 55,800 | 1,800 |
| 2025/11/07 | 0 | 0 | 54,000 | 1,400 |
| 2025/10/31 | 0 | 0 | 52,600 | -500 |
| 2025/10/24 | 0 | 0 | 53,100 | 1,400 |
| 2025/10/17 | 0 | -300 | 51,700 | 13,400 |
| 2025/10/10 | 300 | 300 | 38,300 | 9,400 |
| 2025/10/03 | 0 | 0 | 28,900 | 100 |
| 2025/09/26 | 0 | 0 | 28,800 | -300 |
| 2025/09/19 | 0 | 0 | 29,100 | 200 |
| 2025/09/12 | 0 | 0 | 28,900 | 1,100 |
| 2025/09/05 | 0 | 0 | 27,800 | 500 |
| 2025/08/29 | 0 | 0 | 27,300 | -1,800 |
| 2025/08/22 | 0 | 0 | 29,100 | -400 |
| 2025/08/15 | 0 | 0 | 29,500 | 300 |
| 2025/08/08 | 0 | 0 | 29,200 | -5,000 |
| 2025/08/01 | 0 | 0 | 34,200 | 400 |
| 2025/07/25 | 0 | -4,700 | 33,800 | 11,200 |
| 2025/07/18 | 4,700 | 4,400 | 22,600 | -9,100 |
| 2025/07/11 | 300 | 300 | 31,700 | -5,600 |
| 2025/07/04 | 0 | 0 | 37,300 | -700 |
| 2025/06/27 | 0 | 0 | 38,000 | -800 |
| 2025/06/20 | 0 | 0 | 38,800 | -600 |
| 2025/06/13 | 0 | 0 | 39,400 | -1,800 |
| 2025/06/06 | 0 | 0 | 41,200 | -2,300 |
| 2025/05/30 | 0 | 0 | 43,500 | 700 |
| 2025/05/23 | 0 | 0 | 42,800 | -1,000 |
| 2025/05/16 | 0 | 0 | 43,800 | 800 |
| 2025/05/09 | 0 | 0 | 43,000 | 1,900 |
| 2025/05/02 | 0 | 0 | 41,100 | 3,400 |
| 2025/04/25 | 0 | 0 | 37,700 | -600 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| Nomura International plc | 4,000 | 0.43% | 2025/10/22 |
| 合計・最新計算日 | 4,000 | 0.43% | 2025/10/22 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/10/22 | Nomura International plc | 4,000 （0.56%→0.43%） |
| 2025/10/17 | Nomura International plc | 5,200 （0.61%→0.56%） |
| 2025/10/16 | Nomura International plc | 5,600 （0.87%→0.61%） |
| 2025/10/15 | Nomura International plc | 8,000 （0.62%→0.87%） |
| 2025/10/14 | Nomura International plc | 5,700 （None→0.62%） |
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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026/01/21 | 東証 | 1,700 | 0 | 1,700 | 0 | 0 | |||
| 2026/01/21 | 名証 | 0 | 0 | 0 | 0 | 0 | |||
| 2026/01/20 | 東証 | 1,700 | 0 | 1,700 | 0 | 0 | - | - | - |
| 2026/01/20 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/19 | 東証 | 1,700 | 0 | 1,700 | 0 | 0 | - | - | - |
| 2026/01/19 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/16 | 東証 | 1,600 | 0 | 1,600 | 0 | 0 | - | - | - |
| 2026/01/16 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/15 | 東証 | 1,600 | 0 | 1,600 | 0 | 0 | - | - | - |
| 2026/01/15 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/14 | 東証 | 1,600 | 0 | 1,600 | 0 | 0 | - | - | - |
| 2026/01/14 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/13 | 東証 | 1,700 | 0 | 1,700 | 0 | 0 | - | - | - |
| 2026/01/13 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/09 | 東証 | 1,200 | 0 | 1,200 | 0 | 0 | - | - | - |
| 2026/01/09 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/08 | 東証 | 1,000 | 0 | 1,000 | 0 | 0 | - | - | - |
| 2026/01/08 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/07 | 東証 | 1,100 | 0 | 1,100 | 0 | 0 | - | - | - |
| 2026/01/07 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/06 | 東証 | 1,100 | 0 | 1,100 | 0 | 0 | - | - | - |
| 2026/01/06 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/05 | 東証 | 1,100 | 0 | 1,100 | 0 | 0 | - | - | - |
| 2026/01/05 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2025/12/30 | 東証 | 1,500 | 0 | 1,500 | 0 | 0 | - | - | - |
| 2025/12/30 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2025/12/29 | 東証 | 1,800 | 0 | 1,800 | 0 | 0 | - | - | - |
| 2025/12/29 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2025/12/26 | 東証 | 1,800 | 0 | 1,800 | 0 | 0 | - | - | - |
| 2025/12/26 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2026年01月09日 15時30分 | 2026年８月期 第１四半期決算短信〔日本基準〕（連結） |
| 2025年11月14日 15時30分 | 上場維持基準の適合に向けた計画（改善期間入り）に基づく進捗状況について |
| 2025年10月15日 11時30分 | （訂正・数値データ訂正）「2025年８月期 決算短信〔日本基準〕（連結）」 の一部訂正について |
| 2025年10月10日 15時30分 | 2025年８月期 決算短信〔日本基準〕（連結） |
| 2025年07月11日 15時30分 | 2025年８月期 第３四半期決算短信〔日本基準〕（連結） |
| 2025年07月07日 15時30分 | 通期業績予想の修正及び配当予想の修正（増配）に関するお知らせ |
| 2025年06月06日 16時00分 | 名古屋証券取引所メイン市場への上場承認に関するお知らせ |
| 2025年04月11日 15時30分 | 2025年８月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 2025年01月10日 15時30分 | 2025年８月期 第１四半期決算短信〔日本基準〕（連結） |
| 2024年11月15日 15時30分 | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 2024年10月23日 16時10分 | 定款の一部変更に関するお知らせ |
| 2024年10月11日 15時00分 | 2024年８月期 決算短信〔日本基準〕（連結） |
| 2024年10月07日 15時00分 | 通期業績予想の修正に関するお知らせ |
| 2024年07月12日 15時00分 | 2024年８月期 第３四半期決算短信〔日本基準〕（連結） |
| 2024年07月09日 11時00分 | （訂正・数値データ訂正）通期業績予想の修正及び配当予想の修正（増配）に関するお知らせ |
| 2024年07月05日 15時00分 | 通期業績予想の修正並びに配当予想の修正（増配）に関するお知らせ |
| 2024年04月12日 15時00分 | 2024年８月期 第２四半期決算短信〔日本基準〕（連結） |
| 2024年04月08日 15時00分 | 2024年８月期第２四半期業績予想の修正に関するお知らせ |
| 2024年04月08日 15時00分 | 2024年８月期第２四半期業績予想の修正に関するお知らせ |
| 2024年04月08日 15時00分 | 2024年８月期第２四半期業績予想の修正に関するお知らせ |
| 2024年04月08日 15時00分 | 2024年８月期第２四半期業績予想の修正に関するお知らせ |
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年12月12日 09時43分 | 訂正臨時報告書 |
| 2025年12月02日 10時08分 | 臨時報告書 |
| 2025年11月26日 09時34分 | 内部統制報告書－第43期(2024/09/01－2025/08/31) |
| 2025年11月26日 09時30分 | 確認書 |
| 2025年11月26日 09時29分 | 有価証券報告書－第43期(2024/09/01－2025/08/31) |
| 2025年04月11日 15時50分 | 確認書 |
| 2025年04月11日 15時49分 | 半期報告書－第43期(2024/09/01－2025/08/31) |
| 2024年12月02日 10時16分 | 臨時報告書 |
| 2024年11月28日 09時10分 | 内部統制報告書－第42期(2023/09/01－2024/08/31) |
| 2024年11月28日 09時08分 | 確認書 |
| 2024年11月28日 09時07分 | 有価証券報告書－第42期(2023/09/01－2024/08/31) |
| 2024年07月12日 15時31分 | 確認書 |
| 2024年07月12日 15時30分 | 四半期報告書－第42期第3四半期(2024/03/01－2024/05/31) |
| 2024年04月12日 15時24分 | 確認書 |
| 2024年04月12日 15時23分 | 四半期報告書－第42期第2四半期(2023/12/01－2024/02/29) |
| 2024年01月12日 09時26分 | 確認書 |
| 2024年01月12日 09時23分 | 四半期報告書－第42期第1四半期(2023/09/01－2023/11/30) |
企業概要
| 会社名 | 株式会社アルファ |
| 会社名（英文） | ALPHA CO.,LTD. |
| 会社名（カナ） | カブシキガイシャアルファ |
| 本店所在地 | 岡山市桑野７０９番地６ |
| 業種 | サービス業 |
| 連結有無 | 無 |
| 決算日 | 8月31日 |
| 証券コード | 47600 |
| EDINETコード | E05083 |
| ISINコード | JP3126320005 |
| 法人番号 | 6260001000380 |
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 | 1,750 | 1,750 | 1,709 | 1,729 | 3,000 | - |
| 2024/07/30 | 1,724 | 1,728 | 1,701 | 1,728 | 2,200 | -0.06 |
| 2024/07/31 | 1,701 | 1,728 | 1,700 | 1,703 | 2,100 | -1.45 |
| 2024/08/01 | 1,702 | 1,729 | 1,686 | 1,690 | 3,900 | -0.76 |
| 2024/08/02 | 1,651 | 1,660 | 1,600 | 1,616 | 12,500 | -4.38 |
| 2024/08/05 | 1,401 | 1,580 | 1,216 | 1,246 | 27,300 | -22.90 |
| 2024/08/06 | 1,316 | 1,493 | 1,316 | 1,420 | 9,600 | 13.96 |
| 2024/08/07 | 1,419 | 1,530 | 1,400 | 1,471 | 4,600 | 3.59 |
| 2024/08/08 | 1,472 | 1,524 | 1,470 | 1,506 | 1,900 | 2.38 |
| 2024/08/09 | 1,506 | 1,599 | 1,506 | 1,517 | 5,900 | 0.73 |
| 2024/08/13 | 1,525 | 1,598 | 1,525 | 1,556 | 2,200 | 2.57 |
| 2024/08/14 | 1,565 | 1,630 | 1,543 | 1,620 | 2,400 | 4.11 |
| 2024/08/15 | 1,635 | 1,665 | 1,585 | 1,655 | 9,500 | 2.16 |
| 2024/08/16 | 1,670 | 1,730 | 1,670 | 1,690 | 4,500 | 2.11 |
| 2024/08/19 | 1,690 | 1,730 | 1,684 | 1,684 | 1,600 | -0.36 |
| 2024/08/20 | 1,717 | 1,746 | 1,685 | 1,713 | 2,900 | 1.72 |
| 2024/08/21 | 1,714 | 1,714 | 1,675 | 1,675 | 1,300 | -2.22 |
| 2024/08/22 | 1,666 | 1,706 | 1,665 | 1,688 | 2,800 | 0.78 |
| 2024/08/23 | 1,700 | 1,700 | 1,671 | 1,672 | 1,300 | -0.95 |
| 2024/08/26 | 1,674 | 1,766 | 1,674 | 1,750 | 6,900 | 4.67 |
| 2024/08/27 | 1,750 | 1,790 | 1,749 | 1,790 | 1,500 | 2.29 |
| 2024/08/28 | 1,809 | 1,809 | 1,720 | 1,725 | 4,600 | -3.63 |
| 2024/08/29 | 1,600 | 1,688 | 1,600 | 1,661 | 4,700 | -3.71 |
| 2024/08/30 | 1,678 | 1,708 | 1,663 | 1,708 | 3,700 | 2.83 |
| 2024/09/02 | 1,710 | 1,710 | 1,691 | 1,693 | 500 | -0.88 |
| 2024/09/03 | 1,693 | 1,720 | 1,681 | 1,690 | 900 | -0.18 |
| 2024/09/04 | 1,610 | 1,655 | 1,610 | 1,644 | 4,500 | -2.72 |
| 2024/09/05 | 1,623 | 1,640 | 1,560 | 1,600 | 3,900 | -2.68 |
| 2024/09/06 | 1,600 | 1,623 | 1,580 | 1,580 | 1,300 | -1.25 |
| 2024/09/09 | 1,540 | 1,586 | 1,521 | 1,521 | 5,700 | -3.73 |
| 2024/09/10 | 1,521 | 1,599 | 1,521 | 1,599 | 1,000 | 5.13 |
| 2024/09/11 | 1,559 | 1,559 | 1,551 | 1,551 | 200 | -3.00 |
| 2024/09/12 | 1,591 | 1,591 | 1,551 | 1,587 | 600 | 2.32 |
| 2024/09/13 | 1,547 | 1,555 | 1,547 | 1,547 | 300 | -2.52 |
| 2024/09/17 | 1,590 | 1,600 | 1,525 | 1,600 | 2,400 | 3.43 |
| 2024/09/18 | 1,600 | 1,610 | 1,590 | 1,603 | 900 | 0.19 |
| 2024/09/19 | 1,613 | 1,628 | 1,603 | 1,603 | 1,000 | 0.00 |
| 2024/09/20 | 1,643 | 1,649 | 1,639 | 1,644 | 1,200 | 2.56 |
| 2024/09/24 | 1,649 | 1,649 | 1,633 | 1,633 | 600 | -0.67 |
| 2024/09/25 | 1,649 | 1,650 | 1,649 | 1,650 | 300 | 1.04 |
| 2024/09/26 | 1,644 | 1,654 | 1,610 | 1,610 | 1,000 | -2.42 |
| 2024/09/27 | 1,650 | 1,658 | 1,621 | 1,622 | 800 | 0.75 |
| 2024/09/30 | 1,582 | 1,582 | 1,582 | 1,582 | 800 | -2.47 |
| 2024/10/01 | 1,551 | 1,560 | 1,551 | 1,556 | 700 | -1.64 |
| 2024/10/02 | 1,605 | 1,606 | 1,605 | 1,606 | 700 | 3.21 |
| 2024/10/03 | 1,606 | 1,610 | 1,590 | 1,590 | 500 | -1.00 |
| 2024/10/04 | 1,597 | 1,607 | 1,597 | 1,597 | 400 | 0.44 |
| 2024/10/07 | 1,622 | 1,660 | 1,622 | 1,659 | 500 | 3.88 |
| 2024/10/08 | 1,660 | 1,687 | 1,629 | 1,654 | 19,200 | -0.30 |
| 2024/10/09 | 1,659 | 1,687 | 1,635 | 1,687 | 2,800 | 2.00 |
| 2024/10/10 | 1,698 | 1,768 | 1,698 | 1,729 | 6,000 | 2.49 |
| 2024/10/11 | 1,745 | 1,774 | 1,673 | 1,673 | 5,800 | -3.24 |
| 2024/10/15 | 1,753 | 1,760 | 1,683 | 1,750 | 12,300 | 4.60 |
| 2024/10/16 | 1,710 | 1,716 | 1,700 | 1,715 | 2,300 | -2.00 |
| 2024/10/17 | 1,735 | 1,788 | 1,712 | 1,732 | 4,800 | 0.99 |
| 2024/10/18 | 1,772 | 1,772 | 1,732 | 1,745 | 500 | 0.75 |
| 2024/10/21 | 1,750 | 1,769 | 1,750 | 1,768 | 1,200 | 1.32 |
| 2024/10/22 | 1,760 | 1,760 | 1,601 | 1,685 | 6,900 | -4.69 |
| 2024/10/23 | 1,688 | 1,700 | 1,660 | 1,660 | 1,200 | -1.48 |
| 2024/10/24 | 1,639 | 1,643 | 1,638 | 1,638 | 1,200 | -1.33 |
| 2024/10/25 | 1,642 | 1,642 | 1,621 | 1,621 | 1,500 | -1.04 |
| 2024/10/28 | 1,588 | 1,680 | 1,588 | 1,679 | 1,000 | 3.58 |
| 2024/10/29 | 1,639 | 1,675 | 1,639 | 1,641 | 400 | -2.26 |
| 2024/10/30 | 1,631 | 1,663 | 1,630 | 1,663 | 500 | 1.34 |
| 2024/10/31 | 1,630 | 1,649 | 1,608 | 1,647 | 1,000 | -0.96 |
| 2024/11/01 | 1,620 | 1,620 | 1,620 | 1,620 | 400 | -1.64 |
| 2024/11/05 | 1,626 | 1,700 | 1,626 | 1,695 | 1,500 | 4.63 |
| 2024/11/06 | 1,695 | 1,711 | 1,695 | 1,700 | 900 | 0.29 |
| 2024/11/07 | 1,715 | 1,725 | 1,670 | 1,675 | 1,300 | -1.47 |
| 2024/11/08 | 1,680 | 1,680 | 1,650 | 1,652 | 800 | -1.37 |
| 2024/11/11 | 1,650 | 1,650 | 1,650 | 1,650 | 400 | -0.12 |
| 2024/11/12 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 0.00 |
| 2024/11/13 | 1,690 | 1,700 | 1,651 | 1,651 | 800 | 0.06 |
| 2024/11/14 | 1,651 | 1,662 | 1,575 | 1,575 | 4,300 | -4.60 |
| 2024/11/15 | 1,576 | 1,615 | 1,526 | 1,566 | 4,500 | -0.57 |
| 2024/11/18 | 1,566 | 1,600 | 1,560 | 1,560 | 1,000 | -0.38 |
| 2024/11/19 | 1,560 | 1,599 | 1,545 | 1,545 | 1,700 | -0.96 |
| 2024/11/20 | 1,549 | 1,593 | 1,549 | 1,593 | 1,300 | 3.11 |
| 2024/11/21 | 1,633 | 1,633 | 1,609 | 1,628 | 600 | 2.20 |
| 2024/11/22 | 1,628 | 1,628 | 1,589 | 1,589 | 200 | -2.40 |
| 2024/11/25 | 1,590 | 1,590 | 1,564 | 1,567 | 700 | -1.38 |
| 2024/11/26 | 1,571 | 1,580 | 1,571 | 1,571 | 400 | 0.26 |
| 2024/11/27 | 1,565 | 1,565 | 1,560 | 1,560 | 1,100 | -0.70 |
| 2024/11/28 | 1,561 | 1,561 | 1,533 | 1,545 | 1,000 | -0.96 |
| 2024/11/29 | 1,542 | 1,543 | 1,540 | 1,540 | 900 | -0.32 |
| 2024/12/02 | 1,532 | 1,535 | 1,527 | 1,527 | 800 | -0.84 |
| 2024/12/03 | 1,528 | 1,539 | 1,525 | 1,526 | 1,300 | -0.07 |
| 2024/12/04 | 1,521 | 1,561 | 1,520 | 1,520 | 1,300 | -0.39 |
| 2024/12/05 | 1,519 | 1,519 | 1,501 | 1,501 | 700 | -1.25 |
| 2024/12/06 | 1,500 | 1,502 | 1,499 | 1,499 | 1,000 | -0.13 |
| 2024/12/09 | 1,499 | 1,499 | 1,481 | 1,481 | 800 | -1.20 |
| 2024/12/10 | 1,489 | 1,489 | 1,489 | 1,489 | 300 | 0.54 |
| 2024/12/11 | 1,519 | 1,519 | 1,490 | 1,490 | 1,000 | 0.07 |
| 2024/12/12 | 1,488 | 1,488 | 1,471 | 1,471 | 1,000 | -1.28 |
| 2024/12/13 | 1,462 | 1,462 | 1,462 | 1,462 | 400 | -0.61 |
| 2024/12/16 | 1,462 | 1,462 | 1,462 | 1,462 | 300 | 0.00 |
| 2024/12/17 | 1,489 | 1,489 | 1,480 | 1,481 | 300 | 1.30 |
| 2024/12/18 | 1,488 | 1,520 | 1,484 | 1,520 | 1,400 | 2.63 |
| 2024/12/19 | 1,494 | 1,494 | 1,484 | 1,494 | 300 | -1.71 |
| 2024/12/20 | 1,520 | 1,520 | 1,490 | 1,490 | 400 | -0.27 |
| 2024/12/23 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 0.67 |
| 2024/12/24 | 1,518 | 1,519 | 1,518 | 1,519 | 300 | 1.27 |
| 2024/12/25 | 1,529 | 1,530 | 1,500 | 1,530 | 2,400 | 0.72 |
| 2024/12/26 | 1,500 | 1,500 | 1,466 | 1,481 | 3,100 | -3.20 |
| 2024/12/27 | 1,473 | 1,530 | 1,473 | 1,501 | 400 | 1.35 |
| 2024/12/30 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | -0.07 |
| 2025/01/06 | 1,521 | 1,535 | 1,506 | 1,525 | 800 | 1.67 |
| 2025/01/07 | 1,525 | 1,555 | 1,523 | 1,538 | 1,500 | 0.85 |
| 2025/01/08 | 1,525 | 1,570 | 1,525 | 1,570 | 1,100 | 2.08 |
| 2025/01/09 | 1,530 | 1,589 | 1,530 | 1,551 | 1,600 | -1.21 |
| 2025/01/10 | 1,527 | 1,569 | 1,527 | 1,560 | 3,400 | 0.58 |
| 2025/01/14 | 1,472 | 1,472 | 1,431 | 1,431 | 14,500 | -8.27 |
| 2025/01/15 | 1,424 | 1,440 | 1,424 | 1,440 | 600 | 0.63 |
| 2025/01/16 | 1,464 | 1,464 | 1,447 | 1,447 | 300 | 0.49 |
| 2025/01/17 | 1,445 | 1,463 | 1,440 | 1,463 | 700 | 1.11 |
| 2025/01/20 | 1,464 | 1,480 | 1,450 | 1,460 | 600 | -0.21 |
| 2025/01/21 | 1,451 | 1,451 | 1,448 | 1,448 | 400 | -0.82 |
| 2025/01/22 | 1,455 | 1,472 | 1,455 | 1,472 | 600 | 1.66 |
| 2025/01/23 | 1,466 | 1,466 | 1,446 | 1,446 | 600 | -1.77 |
| 2025/01/24 | 1,449 | 1,456 | 1,449 | 1,456 | 400 | 0.69 |
| 2025/01/27 | 1,516 | 1,540 | 1,481 | 1,481 | 1,400 | 1.72 |
| 2025/01/28 | 1,472 | 1,519 | 1,472 | 1,507 | 500 | 1.76 |
| 2025/01/29 | 1,501 | 1,501 | 1,500 | 1,500 | 200 | -0.46 |
| 2025/01/30 | 1,533 | 1,533 | 1,533 | 1,533 | 100 | 2.20 |
| 2025/01/31 | 1,493 | 1,493 | 1,480 | 1,480 | 1,400 | -3.46 |
| 2025/02/03 | 1,488 | 1,500 | 1,480 | 1,500 | 700 | 1.35 |
| 2025/02/04 | 1,500 | 1,500 | 1,485 | 1,485 | 700 | -1.00 |
| 2025/02/05 | 1,487 | 1,487 | 1,486 | 1,487 | 500 | 0.13 |
| 2025/02/06 | 1,477 | 1,511 | 1,477 | 1,511 | 500 | 1.61 |
| 2025/02/07 | 1,497 | 1,497 | 1,486 | 1,487 | 700 | -1.59 |
| 2025/02/10 | 1,487 | 1,531 | 1,471 | 1,531 | 1,900 | 2.96 |
| 2025/02/12 | 1,531 | 1,531 | 1,502 | 1,502 | 300 | -1.89 |
| 2025/02/13 | 1,485 | 1,485 | 1,485 | 1,485 | 100 | -1.13 |
| 2025/02/14 | 1,515 | 1,515 | 1,515 | 1,515 | 100 | 2.02 |
| 2025/02/17 | 1,502 | 1,502 | 1,484 | 1,484 | 400 | -2.05 |
| 2025/02/18 | 1,490 | 1,490 | 1,489 | 1,489 | 200 | 0.34 |
| 2025/02/19 | 1,487 | 1,487 | 1,487 | 1,487 | 200 | -0.13 |
| 2025/02/20 | 1,490 | 1,490 | 1,486 | 1,486 | 400 | -0.07 |
| 2025/02/21 | 1,491 | 1,491 | 1,491 | 1,491 | 100 | 0.34 |
| 2025/02/25 | 1,495 | 1,495 | 1,490 | 1,490 | 200 | -0.07 |
| 2025/02/26 | 1,486 | 1,486 | 1,480 | 1,481 | 1,500 | -0.60 |
| 2025/02/27 | 1,480 | 1,500 | 1,480 | 1,500 | 600 | 1.28 |
| 2025/02/28 | 1,500 | 1,510 | 1,500 | 1,505 | 800 | 0.33 |
| 2025/03/03 | 1,507 | 1,508 | 1,495 | 1,495 | 400 | -0.66 |
| 2025/03/04 | 1,495 | 1,495 | 1,471 | 1,471 | 500 | -1.61 |
| 2025/03/05 | 1,471 | 1,471 | 1,470 | 1,470 | 500 | -0.07 |
| 2025/03/07 | 1,472 | 1,473 | 1,470 | 1,473 | 2,400 | 0.20 |
| 2025/03/10 | 1,469 | 1,485 | 1,469 | 1,477 | 600 | 0.27 |
| 2025/03/11 | 1,468 | 1,477 | 1,452 | 1,470 | 2,300 | -0.47 |
| 2025/03/12 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 0.00 |
| 2025/03/13 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 0.00 |
| 2025/03/14 | 1,452 | 1,456 | 1,450 | 1,455 | 1,100 | -1.02 |
| 2025/03/17 | 1,455 | 1,490 | 1,450 | 1,479 | 2,400 | 1.65 |
| 2025/03/18 | 1,454 | 1,479 | 1,454 | 1,479 | 1,100 | 0.00 |
| 2025/03/19 | 1,480 | 1,485 | 1,480 | 1,485 | 300 | 0.41 |
| 2025/03/21 | 1,485 | 1,485 | 1,422 | 1,422 | 4,500 | -4.24 |
| 2025/03/24 | 1,430 | 1,450 | 1,410 | 1,450 | 3,200 | 1.97 |
| 2025/03/25 | 1,450 | 1,539 | 1,420 | 1,466 | 3,700 | 1.10 |
| 2025/03/26 | 1,496 | 1,496 | 1,461 | 1,462 | 1,300 | -0.27 |
| 2025/03/27 | 1,462 | 1,472 | 1,462 | 1,472 | 400 | 0.68 |
| 2025/03/28 | 1,461 | 1,461 | 1,461 | 1,461 | 100 | -0.75 |
| 2025/03/31 | 1,451 | 1,550 | 1,450 | 1,548 | 5,400 | 5.95 |
| 2025/04/01 | 1,500 | 1,520 | 1,500 | 1,500 | 500 | -3.10 |
| 2025/04/02 | 1,500 | 1,500 | 1,499 | 1,500 | 500 | 0.00 |
| 2025/04/03 | 1,460 | 1,460 | 1,438 | 1,445 | 800 | -3.67 |
| 2025/04/04 | 1,445 | 1,445 | 1,415 | 1,445 | 600 | 0.00 |
| 2025/04/07 | 1,355 | 1,355 | 1,163 | 1,163 | 4,900 | -19.52 |
| 2025/04/08 | 1,223 | 1,271 | 1,223 | 1,271 | 1,600 | 9.29 |
| 2025/04/09 | 1,290 | 1,430 | 1,290 | 1,410 | 6,200 | 10.94 |
| 2025/04/10 | 1,412 | 1,430 | 1,390 | 1,430 | 3,000 | 1.42 |
| 2025/04/11 | 1,430 | 1,449 | 1,343 | 1,343 | 1,700 | -6.08 |
| 2025/04/14 | 1,400 | 1,400 | 1,345 | 1,351 | 3,700 | 0.60 |
| 2025/04/15 | 1,354 | 1,415 | 1,354 | 1,415 | 400 | 4.74 |
| 2025/04/16 | 1,385 | 1,385 | 1,341 | 1,360 | 1,300 | -3.89 |
| 2025/04/17 | 1,361 | 1,361 | 1,361 | 1,361 | 100 | 0.07 |
| 2025/04/18 | 1,381 | 1,544 | 1,381 | 1,400 | 14,700 | 2.87 |
| 2025/04/21 | 1,399 | 1,590 | 1,341 | 1,464 | 18,900 | 4.57 |
| 2025/04/22 | 1,452 | 1,452 | 1,345 | 1,396 | 10,200 | -4.64 |
| 2025/04/23 | 1,400 | 1,677 | 1,400 | 1,630 | 72,100 | 16.76 |
| 2025/04/24 | 1,710 | 1,710 | 1,520 | 1,556 | 17,000 | -4.54 |
| 2025/04/25 | 1,545 | 1,790 | 1,523 | 1,555 | 22,500 | -0.06 |
| 2025/04/28 | 1,542 | 1,550 | 1,442 | 1,462 | 6,100 | -5.98 |
| 2025/04/30 | 1,473 | 1,474 | 1,442 | 1,470 | 5,300 | 0.55 |
| 2025/05/01 | 1,470 | 1,586 | 1,423 | 1,430 | 32,000 | -2.72 |
| 2025/05/02 | 1,430 | 1,490 | 1,402 | 1,425 | 10,900 | -0.35 |
| 2025/05/07 | 1,425 | 1,546 | 1,385 | 1,385 | 29,100 | -2.81 |
| 2025/05/08 | 1,403 | 1,418 | 1,391 | 1,415 | 1,700 | 2.17 |
| 2025/05/09 | 1,410 | 1,429 | 1,388 | 1,429 | 2,500 | 0.99 |
| 2025/05/12 | 1,425 | 1,439 | 1,424 | 1,437 | 1,500 | 0.56 |
| 2025/05/13 | 1,435 | 1,737 | 1,422 | 1,454 | 83,700 | 1.18 |
| 2025/05/14 | 1,514 | 1,729 | 1,450 | 1,519 | 155,600 | 4.47 |
| 2025/05/15 | 1,529 | 1,560 | 1,502 | 1,527 | 6,400 | 0.53 |
| 2025/05/16 | 1,567 | 1,600 | 1,501 | 1,524 | 8,000 | -0.20 |
| 2025/05/19 | 1,524 | 1,525 | 1,509 | 1,524 | 1,500 | 0.00 |
| 2025/05/20 | 1,550 | 1,550 | 1,496 | 1,496 | 1,800 | -1.84 |
| 2025/05/21 | 1,525 | 1,543 | 1,512 | 1,512 | 1,500 | 1.07 |
| 2025/05/22 | 1,502 | 1,507 | 1,502 | 1,507 | 1,300 | -0.33 |
| 2025/05/23 | 1,500 | 1,500 | 1,470 | 1,471 | 1,600 | -2.39 |
| 2025/05/26 | 1,471 | 1,490 | 1,450 | 1,485 | 2,600 | 0.95 |
| 2025/05/27 | 1,485 | 1,485 | 1,456 | 1,456 | 400 | -1.95 |
| 2025/05/28 | 1,460 | 1,574 | 1,460 | 1,534 | 21,800 | 5.36 |
| 2025/05/29 | 1,494 | 1,525 | 1,494 | 1,503 | 3,400 | -2.02 |
| 2025/05/30 | 1,507 | 1,533 | 1,507 | 1,533 | 1,800 | 2.00 |
| 2025/06/02 | 1,541 | 1,556 | 1,516 | 1,556 | 3,600 | 1.50 |
| 2025/06/03 | 1,557 | 1,579 | 1,557 | 1,579 | 2,500 | 1.48 |
| 2025/06/04 | 1,566 | 1,566 | 1,530 | 1,547 | 2,200 | -2.03 |
| 2025/06/05 | 1,544 | 1,559 | 1,521 | 1,521 | 3,900 | -1.68 |
| 2025/06/06 | 1,522 | 1,547 | 1,515 | 1,547 | 2,400 | 1.71 |
| 2025/06/09 | 1,546 | 1,560 | 1,534 | 1,560 | 1,900 | 0.84 |
| 2025/06/10 | 1,563 | 1,595 | 1,563 | 1,595 | 1,700 | 2.24 |
| 2025/06/11 | 1,595 | 1,595 | 1,586 | 1,587 | 1,700 | -0.50 |
| 2025/06/12 | 1,587 | 1,587 | 1,587 | 1,587 | 300 | 0.00 |
| 2025/06/13 | 1,585 | 1,598 | 1,531 | 1,598 | 2,800 | 0.69 |
| 2025/06/16 | 1,598 | 1,598 | 1,536 | 1,595 | 3,900 | -0.19 |
| 2025/06/17 | 1,580 | 1,595 | 1,580 | 1,595 | 800 | 0.00 |
| 2025/06/18 | 1,602 | 1,625 | 1,570 | 1,570 | 6,400 | -1.57 |
| 2025/06/19 | 1,588 | 1,588 | 1,551 | 1,552 | 1,500 | -1.15 |
| 2025/06/20 | 1,555 | 1,589 | 1,555 | 1,575 | 1,100 | 1.48 |
| 2025/06/23 | 1,599 | 1,599 | 1,570 | 1,594 | 1,300 | 1.21 |
| 2025/06/24 | 1,575 | 1,594 | 1,555 | 1,594 | 1,500 | 0.00 |
| 2025/06/25 | 1,588 | 1,588 | 1,561 | 1,561 | 1,700 | -2.07 |
| 2025/06/26 | 1,562 | 1,562 | 1,561 | 1,561 | 500 | 0.00 |
| 2025/06/27 | 1,577 | 1,578 | 1,571 | 1,574 | 400 | 0.83 |
| 2025/06/30 | 1,598 | 1,598 | 1,580 | 1,585 | 800 | 0.70 |
| 2025/07/01 | 1,585 | 1,585 | 1,572 | 1,574 | 1,700 | -0.69 |
| 2025/07/02 | 1,570 | 1,570 | 1,551 | 1,551 | 1,400 | -1.46 |
| 2025/07/03 | 1,551 | 1,551 | 1,533 | 1,533 | 1,100 | -1.16 |
| 2025/07/04 | 1,533 | 1,539 | 1,526 | 1,526 | 900 | -0.46 |
| 2025/07/07 | 1,571 | 1,571 | 1,529 | 1,549 | 7,000 | 1.51 |
| 2025/07/08 | 1,749 | 1,790 | 1,627 | 1,670 | 79,700 | 7.81 |
| 2025/07/09 | 1,630 | 1,648 | 1,617 | 1,635 | 12,100 | -2.10 |
| 2025/07/10 | 1,647 | 1,659 | 1,637 | 1,647 | 5,600 | 0.73 |
| 2025/07/11 | 1,654 | 1,703 | 1,654 | 1,699 | 9,200 | 3.16 |
| 2025/07/14 | 1,701 | 1,981 | 1,691 | 1,981 | 27,300 | 16.60 |
| 2025/07/15 | 1,985 | 2,374 | 1,771 | 2,344 | 91,500 | 18.32 |
| 2025/07/16 | 2,317 | 2,330 | 2,062 | 2,308 | 52,800 | -1.54 |
| 2025/07/17 | 2,300 | 2,808 | 2,225 | 2,808 | 90,600 | 21.66 |
| 2025/07/18 | 2,812 | 3,305 | 2,332 | 3,305 | 280,400 | 17.70 |
| 2025/07/22 | 3,295 | 3,990 | 2,880 | 3,030 | 199,600 | -8.32 |
| 2025/07/23 | 3,100 | 3,500 | 2,880 | 2,880 | 74,500 | -4.95 |
| 2025/07/24 | 2,780 | 2,780 | 2,535 | 2,600 | 56,100 | -9.72 |
| 2025/07/25 | 2,595 | 2,595 | 2,503 | 2,524 | 15,500 | -2.92 |
| 2025/07/28 | 2,498 | 2,665 | 2,451 | 2,539 | 20,500 | 0.59 |
| 2025/07/29 | 2,540 | 2,548 | 2,417 | 2,417 | 10,600 | -4.81 |
| 2025/07/30 | 2,382 | 2,495 | 2,380 | 2,451 | 8,400 | 1.41 |
| 2025/07/31 | 2,451 | 2,485 | 2,400 | 2,435 | 7,000 | -0.65 |
| 2025/08/01 | 2,435 | 2,450 | 2,417 | 2,444 | 6,400 | 0.37 |
| 2025/08/04 | 2,444 | 2,480 | 2,409 | 2,421 | 3,200 | -0.94 |
| 2025/08/05 | 2,402 | 2,439 | 2,390 | 2,391 | 3,000 | -1.24 |
| 2025/08/06 | 2,392 | 2,392 | 2,292 | 2,378 | 8,500 | -0.54 |
| 2025/08/07 | 2,380 | 2,380 | 2,228 | 2,241 | 19,400 | -5.76 |
| 2025/08/08 | 2,262 | 2,285 | 2,205 | 2,205 | 9,500 | -1.61 |
| 2025/08/12 | 2,211 | 2,268 | 2,211 | 2,251 | 5,300 | 2.09 |
| 2025/08/13 | 2,251 | 2,253 | 2,205 | 2,205 | 2,600 | -2.04 |
| 2025/08/14 | 2,252 | 2,252 | 2,150 | 2,158 | 5,700 | -2.13 |
| 2025/08/15 | 2,139 | 2,245 | 2,136 | 2,202 | 3,500 | 2.04 |
| 2025/08/18 | 2,188 | 2,208 | 2,188 | 2,207 | 4,400 | 0.23 |
| 2025/08/19 | 2,220 | 2,356 | 2,205 | 2,205 | 7,900 | -0.09 |
| 2025/08/20 | 2,211 | 2,297 | 2,200 | 2,259 | 7,000 | 2.45 |
| 2025/08/21 | 2,259 | 2,259 | 2,221 | 2,243 | 1,800 | -0.71 |
| 2025/08/22 | 2,241 | 2,254 | 2,222 | 2,237 | 3,600 | -0.27 |
| 2025/08/25 | 2,246 | 2,513 | 2,246 | 2,352 | 18,200 | 5.14 |
| 2025/08/26 | 2,350 | 2,421 | 2,302 | 2,385 | 8,800 | 1.40 |
| 2025/08/27 | 2,385 | 2,385 | 2,302 | 2,303 | 10,300 | -3.44 |
| 2025/08/28 | 2,202 | 2,220 | 2,070 | 2,095 | 15,700 | -9.03 |
| 2025/08/29 | 2,145 | 2,170 | 2,021 | 2,052 | 10,300 | -2.05 |
| 2025/09/01 | 2,065 | 2,065 | 2,002 | 2,002 | 1,300 | -2.44 |
| 2025/09/02 | 2,006 | 2,050 | 2,006 | 2,024 | 2,100 | 1.10 |
| 2025/09/03 | 2,064 | 2,065 | 2,025 | 2,045 | 1,400 | 1.04 |
| 2025/09/04 | 2,050 | 2,064 | 2,044 | 2,046 | 2,200 | 0.05 |
| 2025/09/05 | 2,046 | 2,089 | 2,046 | 2,060 | 1,300 | 0.68 |
| 2025/09/08 | 2,065 | 2,077 | 2,061 | 2,064 | 600 | 0.19 |
| 2025/09/09 | 2,075 | 2,168 | 2,075 | 2,104 | 5,100 | 1.94 |
| 2025/09/10 | 2,096 | 2,100 | 2,091 | 2,095 | 1,300 | -0.43 |
| 2025/09/11 | 2,145 | 2,145 | 2,060 | 2,060 | 1,600 | -1.67 |
| 2025/09/12 | 2,060 | 2,060 | 2,031 | 2,031 | 1,000 | -1.41 |
| 2025/09/16 | 2,036 | 2,074 | 2,020 | 2,020 | 1,400 | -0.54 |
| 2025/09/17 | 2,020 | 2,020 | 2,000 | 2,010 | 4,000 | -0.50 |
| 2025/09/18 | 1,960 | 2,010 | 1,957 | 1,980 | 7,000 | -1.49 |
| 2025/09/19 | 1,980 | 1,998 | 1,975 | 1,975 | 1,100 | -0.25 |
| 2025/09/22 | 1,972 | 1,972 | 1,950 | 1,958 | 2,300 | -0.86 |
| 2025/09/24 | 1,985 | 1,985 | 1,971 | 1,980 | 1,200 | 1.12 |
| 2025/09/25 | 1,965 | 1,965 | 1,946 | 1,947 | 900 | -1.67 |
| 2025/09/26 | 1,947 | 1,982 | 1,943 | 1,943 | 1,300 | -0.21 |
| 2025/09/29 | 1,940 | 1,965 | 1,934 | 1,950 | 2,300 | 0.36 |
| 2025/09/30 | 1,955 | 1,955 | 1,930 | 1,940 | 1,000 | -0.51 |
| 2025/10/01 | 1,930 | 1,930 | 1,880 | 1,880 | 900 | -3.09 |
| 2025/10/02 | 1,914 | 1,914 | 1,830 | 1,830 | 1,600 | -2.66 |
| 2025/10/03 | 1,830 | 1,860 | 1,777 | 1,777 | 4,100 | -2.90 |
| 2025/10/06 | 1,777 | 1,830 | 1,777 | 1,814 | 3,800 | 2.08 |
| 2025/10/07 | 1,854 | 1,855 | 1,819 | 1,827 | 1,100 | 0.72 |
| 2025/10/08 | 1,828 | 1,851 | 1,819 | 1,845 | 1,700 | 0.99 |
| 2025/10/09 | 1,833 | 1,855 | 1,819 | 1,855 | 12,300 | 0.54 |
| 2025/10/10 | 1,855 | 1,969 | 1,830 | 1,884 | 31,700 | 1.56 |
| 2025/10/14 | 1,808 | 1,845 | 1,697 | 1,733 | 30,100 | -8.01 |
| 2025/10/15 | 1,727 | 1,727 | 1,620 | 1,621 | 12,100 | -6.46 |
| 2025/10/16 | 1,615 | 1,740 | 1,602 | 1,658 | 11,600 | 2.28 |
| 2025/10/17 | 1,658 | 1,660 | 1,601 | 1,642 | 6,100 | -0.97 |
| 2025/10/20 | 1,642 | 1,660 | 1,632 | 1,633 | 1,100 | -0.55 |
| 2025/10/21 | 1,670 | 1,696 | 1,670 | 1,696 | 800 | 3.86 |
| 2025/10/22 | 1,685 | 1,700 | 1,616 | 1,652 | 7,600 | -2.59 |
| 2025/10/23 | 1,652 | 1,695 | 1,652 | 1,695 | 300 | 2.60 |
| 2025/10/24 | 1,655 | 1,655 | 1,605 | 1,645 | 9,000 | -2.95 |
| 2025/10/27 | 1,645 | 1,675 | 1,640 | 1,640 | 1,600 | -0.30 |
| 2025/10/28 | 1,668 | 1,668 | 1,641 | 1,641 | 400 | 0.06 |
| 2025/10/29 | 1,642 | 1,668 | 1,640 | 1,654 | 2,100 | 0.79 |
| 2025/10/30 | 1,650 | 1,650 | 1,635 | 1,635 | 800 | -1.15 |
| 2025/10/31 | 1,632 | 1,643 | 1,620 | 1,643 | 600 | 0.49 |
| 2025/11/04 | 1,640 | 1,640 | 1,610 | 1,610 | 500 | -2.01 |
| 2025/11/05 | 1,640 | 1,640 | 1,610 | 1,625 | 1,800 | 0.93 |
| 2025/11/06 | 1,625 | 1,626 | 1,625 | 1,625 | 1,200 | 0.00 |
| 2025/11/07 | 1,625 | 1,627 | 1,622 | 1,622 | 900 | -0.18 |
| 2025/11/10 | 1,662 | 1,664 | 1,622 | 1,649 | 600 | 1.66 |
| 2025/11/11 | 1,633 | 1,662 | 1,633 | 1,662 | 900 | 0.79 |
| 2025/11/12 | 1,622 | 1,659 | 1,622 | 1,634 | 1,700 | -1.68 |
| 2025/11/13 | 1,628 | 1,637 | 1,627 | 1,637 | 400 | 0.18 |
| 2025/11/14 | 1,622 | 1,622 | 1,622 | 1,622 | 900 | -0.92 |
| 2025/11/17 | 1,633 | 1,674 | 1,631 | 1,674 | 1,000 | 3.21 |
| 2025/11/18 | 1,670 | 1,670 | 1,640 | 1,640 | 2,600 | -2.03 |
| 2025/11/19 | 1,638 | 1,638 | 1,622 | 1,622 | 1,900 | -1.10 |
| 2025/11/20 | 1,622 | 1,622 | 1,616 | 1,616 | 2,800 | -0.37 |
| 2025/11/21 | 1,612 | 1,639 | 1,600 | 1,633 | 4,900 | 1.05 |
| 2025/11/25 | 1,621 | 1,629 | 1,595 | 1,595 | 5,700 | -2.33 |
| 2025/11/26 | 1,602 | 1,602 | 1,595 | 1,595 | 1,000 | 0.00 |
| 2025/11/27 | 1,593 | 1,593 | 1,570 | 1,575 | 2,100 | -1.25 |
| 2025/11/28 | 1,575 | 1,600 | 1,575 | 1,590 | 1,500 | 0.95 |
| 2025/12/01 | 1,616 | 1,616 | 1,583 | 1,595 | 2,900 | 0.31 |
| 2025/12/02 | 1,596 | 1,596 | 1,596 | 1,596 | 200 | 0.06 |
| 2025/12/03 | 1,586 | 1,596 | 1,583 | 1,583 | 2,000 | -0.81 |
| 2025/12/04 | 1,583 | 1,583 | 1,580 | 1,580 | 1,500 | -0.19 |
| 2025/12/05 | 1,580 | 1,580 | 1,580 | 1,580 | 600 | 0.00 |
| 2025/12/08 | 1,595 | 1,595 | 1,595 | 1,595 | 200 | 0.95 |
| 2025/12/09 | 1,580 | 1,580 | 1,580 | 1,580 | 100 | -0.94 |
| 2025/12/10 | 1,580 | 1,581 | 1,580 | 1,581 | 900 | 0.06 |
| 2025/12/11 | 1,580 | 1,600 | 1,580 | 1,584 | 2,000 | 0.19 |
| 2025/12/12 | 1,596 | 1,598 | 1,596 | 1,598 | 1,800 | 0.88 |
| 2025/12/15 | 1,597 | 1,600 | 1,583 | 1,596 | 1,200 | -0.13 |
| 2025/12/16 | 1,596 | 1,596 | 1,582 | 1,583 | 400 | -0.81 |
| 2025/12/17 | 1,583 | 1,584 | 1,511 | 1,583 | 12,200 | 0.00 |
| 2025/12/18 | 1,567 | 1,567 | 1,550 | 1,555 | 1,300 | -1.77 |
| 2025/12/19 | 1,556 | 1,564 | 1,556 | 1,560 | 2,900 | 0.32 |
| 2025/12/22 | 1,580 | 1,580 | 1,564 | 1,571 | 500 | 0.71 |
| 2025/12/23 | 1,582 | 1,582 | 1,555 | 1,555 | 3,000 | -1.02 |
| 2025/12/24 | 1,555 | 1,567 | 1,555 | 1,564 | 4,100 | 0.58 |
| 2025/12/25 | 1,564 | 1,566 | 1,550 | 1,566 | 3,500 | 0.13 |
| 2025/12/26 | 1,554 | 1,565 | 1,546 | 1,565 | 3,800 | -0.06 |
| 2025/12/29 | 1,566 | 1,576 | 1,556 | 1,560 | 10,700 | -0.32 |
| 2025/12/30 | 1,557 | 1,574 | 1,557 | 1,574 | 2,000 | 0.90 |
| 2026/01/05 | 1,570 | 1,614 | 1,570 | 1,610 | 9,200 | 2.29 |
| 2026/01/06 | 1,616 | 1,624 | 1,594 | 1,594 | 3,000 | -0.99 |
| 2026/01/07 | 1,594 | 1,622 | 1,590 | 1,622 | 4,900 | 1.76 |
| 2026/01/08 | 1,628 | 1,699 | 1,627 | 1,667 | 5,900 | 2.77 |
| 2026/01/09 | 1,700 | 1,751 | 1,669 | 1,698 | 7,200 | 1.86 |
| 2026/01/13 | 1,578 | 1,619 | 1,569 | 1,595 | 28,000 | -6.07 |
| 2026/01/14 | 1,635 | 1,635 | 1,581 | 1,583 | 4,400 | -0.75 |
| 2026/01/15 | 1,583 | 1,617 | 1,583 | 1,604 | 9,300 | 1.33 |
| 2026/01/16 | 1,604 | 1,615 | 1,604 | 1,604 | 900 | 0.00 |
| 2026/01/19 | 1,590 | 1,638 | 1,590 | 1,613 | 1,100 | 0.56 |
| 2026/01/20 | 1,612 | 1,635 | 1,609 | 1,620 | 2,000 | 0.43 |
| 2026/01/21 | 1,614 | 1,620 | 1,603 | 1,613 | 2,000 | -0.43 |
株式分割・株式併合
| 日付 | 内容 |
|---|---|
| 2018/02/26 | 1株 → 0.1株 |