エフアンドエム 4771
2,299円
(時刻：15:30)
▼ -27円 (-1.16%)
価格情報
| 始値 | 2,363円 |
| 高値 | 2,363円 |
| 安値 | 2,294円 |
| 終値 | 2,299円 |
| 出来高 | 21,500株 |
| 売買代金 | 49,521,500円 |
| 売り気配 (15:30) | 2,300円 |
| 買い気配 (15:30) | 2,291円 |
| 年初来高値 (2025/10/21) | 3,070円 |
| 年初来安値 (2025/01/10) | 1,461円 |
基本情報
| 銘柄名 | エフアンドエム |
| 英文銘柄名 | F&M CO., LTD. |
| 時価総額 | 36,551,694,400.0円 |
| 発行済株式総数 | 15,714,400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 | 2025/03 |
| EPS | 123.40円 |
| BPS | 893.25円 |
| PER | 18.85倍 |
| PBR | 2.60倍 |
| ROE | 14.6% |
| 年間配当金 | 40.00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35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 | 8,063,366,000 円 | 10,717,054,000 円 | 12,531,172,000 円 | 14,648,215,000 円 | 16,797,943,000 円 |
| 経常利益又は経常損失（△） | 1,264,749,000 円 | 2,395,149,000 円 | 2,734,194,000 円 | 2,161,758,000 円 | 2,902,827,000 円 |
| 当期純利益又は当期純損失（△） | 894,026,000 円 | 1,707,121,000 円 | 2,023,499,000 円 | 1,664,268,000 円 | 1,999,851,000 円 |
| 資本金 | 957,421,000 円 | 989,650,000 円 | 989,650,000 円 | 989,650,000 円 | 989,650,000 円 |
| 純資産額 | 8,036,683,000 円 | 9,355,202,000 円 | 10,925,542,000 円 | 12,030,609,000 円 | 13,811,442,000 円 |
| 総資産額 | 9,833,315,000 円 | 12,254,028,000 円 | 13,880,749,000 円 | 15,622,290,000 円 | 17,881,718,000 円 |
| 従業員数 | 493 人 | 523 人 | 582 人 | 730 人 | 812 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 | 123.40 | 893.25 | 14.6 | 18.85 | 2.60 | - | - |
| 2025/03 | 単体 | 136.01 | 933.67 | - | 17.10 | 2.49 | 1.74 | 40.00 |
| 2025/09 | 中連 | 43.78 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 0.91 | 21.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/01/09 | 11,400 | 100 | 94,300 | -1,500 |
| 2025/12/26 | 11,300 | -1,000 | 95,800 | -2,300 |
| 2025/12/19 | 12,300 | -3,500 | 98,100 | -900 |
| 2025/12/12 | 15,800 | -1,600 | 99,000 | -3,900 |
| 2025/12/05 | 17,400 | 1,000 | 102,900 | -2,500 |
| 2025/11/28 | 16,400 | -400 | 105,400 | -4,300 |
| 2025/11/21 | 16,800 | 1,200 | 109,700 | -24,800 |
| 2025/11/14 | 15,600 | -2,500 | 134,500 | -40,500 |
| 2025/11/07 | 18,100 | -3,000 | 175,000 | -24,300 |
| 2025/10/31 | 21,100 | -20,800 | 199,300 | 61,800 |
| 2025/10/24 | 41,900 | 13,700 | 137,500 | 99,000 |
| 2025/10/17 | 28,200 | 1,000 | 38,500 | -800 |
| 2025/10/10 | 27,200 | 1,600 | 39,300 | -1,600 |
| 2025/10/03 | 25,600 | 1,400 | 40,900 | -1,300 |
| 2025/09/26 | 24,200 | 1,500 | 42,200 | -6,100 |
| 2025/09/19 | 22,700 | -600 | 48,300 | 2,900 |
| 2025/09/12 | 23,300 | 2,300 | 45,400 | -4,900 |
| 2025/09/05 | 21,000 | -2,000 | 50,300 | 4,300 |
| 2025/08/29 | 23,000 | 200 | 46,000 | -2,600 |
| 2025/08/22 | 22,800 | 4,400 | 48,600 | 1,800 |
| 2025/08/15 | 18,400 | 100 | 46,800 | 3,200 |
| 2025/08/08 | 18,300 | -700 | 43,600 | -4,200 |
| 2025/08/01 | 19,000 | 900 | 47,800 | -8,700 |
| 2025/07/25 | 18,100 | 100 | 56,500 | -4,100 |
| 2025/07/18 | 18,000 | -500 | 60,600 | 1,500 |
| 2025/07/11 | 18,500 | 900 | 59,100 | -3,700 |
| 2025/07/04 | 17,600 | 700 | 62,800 | -8,100 |
| 2025/06/27 | 16,900 | 600 | 70,900 | 3,500 |
| 2025/06/20 | 16,300 | -500 | 67,400 | 10,300 |
| 2025/06/13 | 16,800 | -1,200 | 57,100 | 1,100 |
| 2025/06/06 | 18,000 | 600 | 56,000 | -500 |
| 2025/05/30 | 17,400 | -600 | 56,500 | -1,400 |
| 2025/05/23 | 18,000 | 1,300 | 57,900 | 13,400 |
| 2025/05/16 | 16,700 | 2,100 | 44,500 | 8,800 |
| 2025/05/09 | 14,600 | 1,400 | 35,700 | -1,500 |
| 2025/05/02 | 13,200 | 10,600 | 37,200 | 500 |
| 2025/04/25 | 2,600 | -1,200 | 36,700 | 1,000 |
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 | 4.8 | ***** |
日証金
| 約定日 | 市場区分 | 融資残高 | 貸株残高 | 差引残高 | 最低料率 | 最高料率 | 品貸料率（円） | 品貸料率（年換算％） | 応札ランク |
|---|---|---|---|---|---|---|---|---|---|
| 2026/01/20 | 東証 | 10,100 | 9,200 | 900 | 0 | 4.6 | |||
| 2026/01/19 | 東証 | 9,800 | 9,800 | 0 | 0 | 4.8 | ***** | ***** | - |
| 2026/01/16 | 東証 | 11,500 | 11,500 | 0 | 0 | 4.8 | ***** | ***** | - |
| 2026/01/15 | 東証 | 11,900 | 11,900 | 0 | 0 | 5 | ***** | ***** | - |
| 2026/01/14 | 東証 | 11,900 | 11,900 | 0 | 0 | 14.4 | ***** | ***** | - |
| 2026/01/13 | 東証 | 11,600 | 11,600 | 0 | 0 | 5 | ***** | ***** | - |
| 2026/01/09 | 東証 | 11,000 | 11,000 | 0 | 0 | 4.8 | ***** | ***** | - |
| 2026/01/08 | 東証 | 11,600 | 11,600 | 0 | 0 | 4.8 | ***** | ***** | - |
| 2026/01/07 | 東証 | 11,900 | 11,900 | 0 | 0 | 19.2 | ***** | ***** | - |
| 2026/01/06 | 東証 | 12,100 | 12,100 | 0 | 0 | 5 | ***** | ***** | - |
| 2026/01/05 | 東証 | 12,400 | 12,400 | 0 | 0 | 4.8 | ***** | ***** | - |
| 2025/12/30 | 東証 | 11,900 | 11,900 | 0 | 0 | 5 | ***** | ***** | - |
| 2025/12/29 | 東証 | 10,900 | 10,900 | 0 | 0 | 4.8 | ***** | ***** | - |
| 2025/12/26 | 東証 | 10,700 | 10,700 | 0 | 0 | 30 | ***** | ***** | - |
| 2025/12/25 | 東証 | 11,700 | 11,700 | 0 | 0 | 4.8 | ***** | ***** | - |
| 2025/12/24 | 東証 | 11,700 | 11,700 | 0 | 0 | 15 | ***** | ***** | - |
| 2025/12/23 | 東証 | 11,800 | 11,800 | 0 | 0 | 4.8 | ***** | ***** | - |
| 2025/12/22 | 東証 | 12,700 | 12,700 | 0 | 0 | 4.8 | ***** | ***** | - |
| 2025/12/19 | 東証 | 11,700 | 11,700 | 0 | 0 | 5 | ***** | ***** | - |
| 2025/12/18 | 東証 | 11,200 | 11,200 | 0 | 0 | 4.8 | ***** | ***** | - |
| 2025/12/17 | 東証 | 12,600 | 12,600 | 0 | 0 | 14.4 | ***** | ***** | - |
| 2025/12/16 | 東証 | 13,000 | 13,000 | 0 | 0 | 4.8 | ***** | ***** | - |
| 2025/12/15 | 東証 | 13,600 | 13,600 | 0 | 0 | 5 | ***** | ***** | - |
| 2025/12/12 | 東証 | 15,000 | 15,000 | 0 | 0 | 5 | ***** | ***** | - |
| 2025/12/11 | 東証 | 14,900 | 15,300 | -400 | 0 | 5 | 0.00 | 0.00 | F |
| 2025/12/10 | 東証 | 15,600 | 15,600 | 0 | 0 | 15 | ***** | ***** | - |
| 2025/12/09 | 東証 | 14,900 | 16,900 | -2,000 | 0 | 5 | 0.00 | 0.00 | F |
| 2025/12/08 | 東証 | 14,100 | 16,300 | -2,200 | 0 | 5 | 0.00 | 0.00 | F |
| 2025/12/05 | 東証 | 14,300 | 16,300 | -2,000 | 0 | 5 | 0.00 | 0.00 | F |
| 2025/12/04 | 東証 | 15,800 | 16,400 | -600 | 0 | 5 | 0.00 | 0.00 | F |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年11月04日 16時30分 | 2026年３月期第２四半期決算説明資料 |
| 2025年10月31日 15時00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10月30日 16時00分 | 業績予想の修正に関するお知らせ |
| 2025年10月14日 16時00分 | 剰余金の配当（中間配当）に関するお知らせ |
| 2025年08月01日 16時30分 | 2026年３月期第１四半期決算説明資料 |
| 2025年07月31日 16時00分 | 2026年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 2025年05月15日 16時30分 | 2025年３月期第４四半期決算説明資料 |
| 2025年05月15日 16時00分 | 剰余金の配当に関するお知らせ |
| 2025年05月14日 16時00分 | 2025年３月期 決算短信〔日本基準〕（連結） |
| 2025年05月13日 16時00分 | 業績予想の修正に関するお知らせ |
| 2025年02月03日 16時30分 | 2025年3月期第3四半期決算説明会資料 |
| 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〕（連結） |
| 2024年11月01日 16時30分 | 2025年3月期第2四半期決算説明会資料 |
| 2024年10月31日 16時00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10月15日 09時00分 | 剰余金の配当 （中間配当 に関する お知らせ |
| 2024年09月11日 15時00分 | 第三者割当による自己株式処分の払込完了に関するお知らせ |
| 2024年08月22日 16時00分 | 資本業務提携契約の締結及び第三者割当による自己株式の処分並びに株式の売出しに関するお知らせ |
| 2024年08月01日 16時30分 | 2025年3月期第1四半期決算説明会資料 |
| 2024年07月31日 16時00分 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 2024年05月15日 16時30分 | 2024年3月期第4四半期決算説明会資料 |
| 2024年05月15日 16時00分 | 定款の一部変更に関するお知らせ |
| 2024年05月15日 16時00分 | 剰余金の配当（期末配当）に関するお知らせ |
| 2024年05月14日 16時00分 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 2024年02月01日 16時30分 | 2024年3月期第3四半期決算説明資料 |
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年11月13日 15時35分 | 確認書 |
| 2025年11月13日 15時34分 | 半期報告書－第36期(2025/04/01－2026/03/31) |
| 2025年06月27日 13時46分 | 臨時報告書 |
| 2025年06月25日 13時43分 | 内部統制報告書－第35期(2024/04/01－2025/03/31) |
| 2025年06月25日 13時42分 | 確認書 |
| 2025年06月25日 13時42分 | 有価証券報告書－第35期(2024/04/01－2025/03/31) |
| 2024年11月13日 15時58分 | 確認書 |
| 2024年11月13日 15時57分 | 半期報告書－第35期(2024/04/01－2025/03/31) |
| 2024年08月22日 15時00分 | 有価証券届出書（参照方式） |
| 2024年06月27日 13時49分 | 内部統制報告書－第34期(2023/04/01－2024/03/31) |
| 2024年06月27日 13時49分 | 確認書 |
| 2024年06月27日 13時48分 | 有価証券報告書－第34期(2023/04/01－2024/03/31) |
| 2024年06月27日 13時43分 | 臨時報告書 |
| 2024年02月13日 15時38分 | 確認書 |
| 2024年02月13日 15時37分 | 四半期報告書－第34期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 株式会社エフアンドエム |
| 会社名（英文） | F&M CO.,LTD. |
| 会社名（カナ） | カブシキガイシャエフアンドエム |
| 本店所在地 | 吹田市江坂町１丁目２３番３８号 |
| 業種 | サービス業 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 47710 |
| EDINETコード | E05107 |
| ISINコード | JP3166700009 |
| 法人番号 | 9120901005589 |
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 | 1,631 | 1,639 | 1,598 | 1,600 | 32,300 | - |
| 2024/07/29 | 1,600 | 1,664 | 1,600 | 1,615 | 25,500 | 0.94 |
| 2024/07/30 | 1,623 | 1,639 | 1,603 | 1,622 | 22,200 | 0.43 |
| 2024/07/31 | 1,606 | 1,650 | 1,606 | 1,627 | 25,400 | 0.31 |
| 2024/08/01 | 1,600 | 1,630 | 1,506 | 1,608 | 95,400 | -1.17 |
| 2024/08/02 | 1,604 | 1,615 | 1,554 | 1,598 | 40,500 | -0.62 |
| 2024/08/05 | 1,518 | 1,596 | 1,456 | 1,570 | 99,100 | -1.75 |
| 2024/08/06 | 1,530 | 1,643 | 1,511 | 1,528 | 80,100 | -2.68 |
| 2024/08/07 | 1,500 | 1,576 | 1,500 | 1,556 | 36,900 | 1.83 |
| 2024/08/08 | 1,574 | 1,576 | 1,510 | 1,537 | 37,300 | -1.22 |
| 2024/08/09 | 1,546 | 1,622 | 1,519 | 1,557 | 25,100 | 1.30 |
| 2024/08/13 | 1,597 | 1,612 | 1,547 | 1,560 | 29,600 | 0.19 |
| 2024/08/14 | 1,565 | 1,605 | 1,505 | 1,542 | 56,000 | -1.15 |
| 2024/08/15 | 1,553 | 1,610 | 1,550 | 1,571 | 51,900 | 1.88 |
| 2024/08/16 | 1,608 | 1,619 | 1,575 | 1,599 | 21,400 | 1.78 |
| 2024/08/19 | 1,590 | 1,606 | 1,570 | 1,573 | 23,400 | -1.63 |
| 2024/08/20 | 1,590 | 1,614 | 1,568 | 1,570 | 33,600 | -0.19 |
| 2024/08/21 | 1,582 | 1,609 | 1,568 | 1,581 | 33,000 | 0.70 |
| 2024/08/22 | 1,583 | 1,669 | 1,583 | 1,649 | 61,300 | 4.30 |
| 2024/08/23 | 1,729 | 1,729 | 1,680 | 1,680 | 72,900 | 1.88 |
| 2024/08/26 | 1,697 | 1,709 | 1,643 | 1,653 | 31,300 | -1.61 |
| 2024/08/27 | 1,653 | 1,686 | 1,651 | 1,658 | 8,300 | 0.30 |
| 2024/08/28 | 1,664 | 1,703 | 1,653 | 1,657 | 10,300 | -0.06 |
| 2024/08/29 | 1,670 | 1,685 | 1,650 | 1,657 | 14,000 | 0.00 |
| 2024/08/30 | 1,672 | 1,708 | 1,667 | 1,674 | 28,300 | 1.03 |
| 2024/09/02 | 1,674 | 1,690 | 1,650 | 1,652 | 12,900 | -1.31 |
| 2024/09/03 | 1,659 | 1,685 | 1,645 | 1,645 | 16,300 | -0.42 |
| 2024/09/04 | 1,630 | 1,658 | 1,577 | 1,610 | 72,700 | -2.13 |
| 2024/09/05 | 1,600 | 1,688 | 1,594 | 1,647 | 32,400 | 2.30 |
| 2024/09/06 | 1,657 | 1,698 | 1,640 | 1,640 | 37,800 | -0.43 |
| 2024/09/09 | 1,600 | 1,689 | 1,600 | 1,650 | 42,700 | 0.61 |
| 2024/09/10 | 1,681 | 1,707 | 1,637 | 1,652 | 21,200 | 0.12 |
| 2024/09/11 | 1,659 | 1,691 | 1,639 | 1,639 | 13,600 | -0.79 |
| 2024/09/12 | 1,697 | 1,699 | 1,655 | 1,660 | 9,100 | 1.28 |
| 2024/09/13 | 1,660 | 1,692 | 1,648 | 1,648 | 11,700 | -0.72 |
| 2024/09/17 | 1,648 | 1,676 | 1,637 | 1,673 | 11,400 | 1.52 |
| 2024/09/18 | 1,673 | 1,685 | 1,640 | 1,645 | 19,000 | -1.67 |
| 2024/09/19 | 1,669 | 1,697 | 1,623 | 1,645 | 10,800 | 0.00 |
| 2024/09/20 | 1,645 | 1,679 | 1,631 | 1,653 | 8,000 | 0.49 |
| 2024/09/24 | 1,675 | 1,680 | 1,618 | 1,629 | 11,600 | -1.45 |
| 2024/09/25 | 1,630 | 1,661 | 1,591 | 1,610 | 37,200 | -1.17 |
| 2024/09/26 | 1,608 | 1,640 | 1,580 | 1,605 | 9,400 | -0.31 |
| 2024/09/27 | 1,586 | 1,615 | 1,586 | 1,615 | 6,900 | 0.62 |
| 2024/09/30 | 1,594 | 1,598 | 1,570 | 1,596 | 7,400 | -1.18 |
| 2024/10/01 | 1,593 | 1,604 | 1,568 | 1,581 | 8,000 | -0.94 |
| 2024/10/02 | 1,579 | 1,600 | 1,559 | 1,562 | 16,100 | -1.20 |
| 2024/10/03 | 1,599 | 1,599 | 1,568 | 1,588 | 8,700 | 1.66 |
| 2024/10/04 | 1,580 | 1,591 | 1,565 | 1,588 | 7,300 | 0.00 |
| 2024/10/07 | 1,600 | 1,600 | 1,566 | 1,573 | 13,000 | -0.94 |
| 2024/10/08 | 1,555 | 1,586 | 1,550 | 1,567 | 32,800 | -0.38 |
| 2024/10/09 | 1,580 | 1,599 | 1,564 | 1,590 | 8,400 | 1.47 |
| 2024/10/10 | 1,584 | 1,594 | 1,577 | 1,580 | 4,900 | -0.63 |
| 2024/10/11 | 1,590 | 1,646 | 1,578 | 1,610 | 31,100 | 1.90 |
| 2024/10/15 | 1,620 | 1,670 | 1,620 | 1,652 | 25,100 | 2.61 |
| 2024/10/16 | 1,649 | 1,683 | 1,617 | 1,646 | 29,100 | -0.36 |
| 2024/10/17 | 1,658 | 1,689 | 1,621 | 1,651 | 24,300 | 0.30 |
| 2024/10/18 | 1,653 | 1,710 | 1,653 | 1,675 | 33,800 | 1.45 |
| 2024/10/21 | 1,675 | 1,767 | 1,670 | 1,707 | 26,400 | 1.91 |
| 2024/10/22 | 1,700 | 1,707 | 1,607 | 1,619 | 13,000 | -5.16 |
| 2024/10/23 | 1,628 | 1,656 | 1,609 | 1,620 | 14,400 | 0.06 |
| 2024/10/24 | 1,633 | 1,639 | 1,594 | 1,634 | 27,100 | 0.86 |
| 2024/10/25 | 1,650 | 1,660 | 1,561 | 1,629 | 49,200 | -0.31 |
| 2024/10/28 | 1,628 | 1,628 | 1,598 | 1,600 | 4,300 | -1.78 |
| 2024/10/29 | 1,600 | 1,634 | 1,600 | 1,622 | 7,800 | 1.38 |
| 2024/10/30 | 1,615 | 1,638 | 1,608 | 1,632 | 7,000 | 0.62 |
| 2024/10/31 | 1,626 | 1,626 | 1,545 | 1,592 | 11,800 | -2.45 |
| 2024/11/01 | 1,560 | 1,583 | 1,530 | 1,576 | 27,000 | -1.01 |
| 2024/11/05 | 1,576 | 1,576 | 1,537 | 1,538 | 11,200 | -2.41 |
| 2024/11/06 | 1,538 | 1,546 | 1,490 | 1,520 | 17,400 | -1.17 |
| 2024/11/07 | 1,520 | 1,520 | 1,467 | 1,501 | 16,300 | -1.25 |
| 2024/11/08 | 1,488 | 1,526 | 1,481 | 1,498 | 10,600 | -0.20 |
| 2024/11/11 | 1,486 | 1,505 | 1,476 | 1,491 | 25,700 | -0.47 |
| 2024/11/12 | 1,496 | 1,519 | 1,464 | 1,519 | 26,000 | 1.88 |
| 2024/11/13 | 1,525 | 1,548 | 1,508 | 1,536 | 16,100 | 1.12 |
| 2024/11/14 | 1,542 | 1,570 | 1,496 | 1,513 | 10,800 | -1.50 |
| 2024/11/15 | 1,530 | 1,552 | 1,501 | 1,520 | 10,900 | 0.46 |
| 2024/11/18 | 1,525 | 1,533 | 1,482 | 1,495 | 11,000 | -1.64 |
| 2024/11/19 | 1,511 | 1,529 | 1,510 | 1,523 | 5,500 | 1.87 |
| 2024/11/20 | 1,507 | 1,525 | 1,492 | 1,500 | 17,000 | -1.51 |
| 2024/11/21 | 1,501 | 1,517 | 1,494 | 1,504 | 21,500 | 0.27 |
| 2024/11/22 | 1,515 | 1,535 | 1,493 | 1,505 | 42,600 | 0.07 |
| 2024/11/25 | 1,521 | 1,549 | 1,489 | 1,504 | 44,400 | -0.07 |
| 2024/11/26 | 1,505 | 1,535 | 1,455 | 1,478 | 27,800 | -1.73 |
| 2024/11/27 | 1,475 | 1,485 | 1,436 | 1,462 | 34,600 | -1.08 |
| 2024/11/28 | 1,459 | 1,509 | 1,459 | 1,490 | 17,600 | 1.92 |
| 2024/11/29 | 1,500 | 1,503 | 1,482 | 1,497 | 18,600 | 0.47 |
| 2024/12/02 | 1,498 | 1,498 | 1,475 | 1,483 | 1,600 | -0.94 |
| 2024/12/03 | 1,480 | 1,488 | 1,472 | 1,488 | 4,700 | 0.34 |
| 2024/12/04 | 1,492 | 1,499 | 1,464 | 1,478 | 13,400 | -0.67 |
| 2024/12/05 | 1,470 | 1,472 | 1,461 | 1,467 | 8,400 | -0.74 |
| 2024/12/06 | 1,461 | 1,489 | 1,461 | 1,482 | 7,500 | 1.02 |
| 2024/12/09 | 1,476 | 1,496 | 1,473 | 1,476 | 8,400 | -0.40 |
| 2024/12/10 | 1,470 | 1,480 | 1,459 | 1,465 | 8,300 | -0.75 |
| 2024/12/11 | 1,463 | 1,467 | 1,452 | 1,467 | 6,700 | 0.14 |
| 2024/12/12 | 1,471 | 1,483 | 1,466 | 1,466 | 9,800 | -0.07 |
| 2024/12/13 | 1,466 | 1,494 | 1,465 | 1,477 | 15,300 | 0.75 |
| 2024/12/16 | 1,492 | 1,504 | 1,438 | 1,439 | 25,400 | -2.57 |
| 2024/12/17 | 1,437 | 1,474 | 1,425 | 1,457 | 25,300 | 1.25 |
| 2024/12/18 | 1,450 | 1,454 | 1,381 | 1,407 | 34,100 | -3.43 |
| 2024/12/19 | 1,393 | 1,418 | 1,383 | 1,391 | 11,100 | -1.14 |
| 2024/12/20 | 1,391 | 1,405 | 1,378 | 1,403 | 13,500 | 0.86 |
| 2024/12/23 | 1,406 | 1,451 | 1,406 | 1,433 | 14,600 | 2.14 |
| 2024/12/24 | 1,429 | 1,434 | 1,402 | 1,414 | 21,000 | -1.33 |
| 2024/12/25 | 1,429 | 1,456 | 1,411 | 1,411 | 33,000 | -0.21 |
| 2024/12/26 | 1,414 | 1,467 | 1,414 | 1,449 | 22,300 | 2.69 |
| 2024/12/27 | 1,421 | 1,460 | 1,421 | 1,457 | 2,000 | 0.55 |
| 2024/12/30 | 1,458 | 1,529 | 1,458 | 1,515 | 7,300 | 3.98 |
| 2025/01/06 | 1,500 | 1,549 | 1,482 | 1,482 | 14,500 | -2.18 |
| 2025/01/07 | 1,479 | 1,508 | 1,477 | 1,490 | 4,100 | 0.54 |
| 2025/01/08 | 1,478 | 1,491 | 1,464 | 1,467 | 5,500 | -1.54 |
| 2025/01/09 | 1,465 | 1,490 | 1,462 | 1,463 | 11,600 | -0.27 |
| 2025/01/10 | 1,461 | 1,488 | 1,461 | 1,461 | 8,400 | -0.14 |
| 2025/01/14 | 1,461 | 1,488 | 1,461 | 1,461 | 12,800 | 0.00 |
| 2025/01/15 | 1,461 | 1,502 | 1,461 | 1,491 | 21,600 | 2.05 |
| 2025/01/16 | 1,518 | 1,605 | 1,518 | 1,553 | 16,400 | 4.16 |
| 2025/01/17 | 1,553 | 1,578 | 1,533 | 1,533 | 15,500 | -1.29 |
| 2025/01/20 | 1,570 | 1,619 | 1,561 | 1,600 | 24,000 | 4.37 |
| 2025/01/21 | 1,600 | 1,654 | 1,599 | 1,633 | 19,400 | 2.06 |
| 2025/01/22 | 1,633 | 1,649 | 1,629 | 1,648 | 14,300 | 0.92 |
| 2025/01/23 | 1,648 | 1,668 | 1,623 | 1,647 | 13,500 | -0.06 |
| 2025/01/24 | 1,653 | 1,695 | 1,641 | 1,641 | 15,300 | -0.36 |
| 2025/01/27 | 1,658 | 1,696 | 1,658 | 1,659 | 28,200 | 1.10 |
| 2025/01/28 | 1,676 | 1,691 | 1,657 | 1,672 | 24,900 | 0.78 |
| 2025/01/29 | 1,680 | 1,741 | 1,667 | 1,729 | 29,600 | 3.41 |
| 2025/01/30 | 1,718 | 1,773 | 1,704 | 1,754 | 23,200 | 1.45 |
| 2025/01/31 | 1,754 | 1,877 | 1,729 | 1,877 | 74,700 | 7.01 |
| 2025/02/03 | 1,877 | 1,877 | 1,770 | 1,821 | 39,700 | -2.98 |
| 2025/02/04 | 1,821 | 1,939 | 1,806 | 1,817 | 30,000 | -0.22 |
| 2025/02/05 | 1,816 | 1,876 | 1,760 | 1,852 | 35,700 | 1.93 |
| 2025/02/06 | 1,847 | 1,847 | 1,747 | 1,807 | 15,100 | -2.43 |
| 2025/02/07 | 1,815 | 1,867 | 1,813 | 1,833 | 17,300 | 1.44 |
| 2025/02/10 | 1,833 | 1,876 | 1,799 | 1,869 | 17,400 | 1.96 |
| 2025/02/12 | 1,871 | 1,877 | 1,843 | 1,864 | 5,200 | -0.27 |
| 2025/02/13 | 1,858 | 1,859 | 1,817 | 1,832 | 7,800 | -1.72 |
| 2025/02/14 | 1,824 | 1,875 | 1,819 | 1,855 | 13,700 | 1.26 |
| 2025/02/17 | 1,829 | 1,870 | 1,827 | 1,831 | 13,400 | -1.29 |
| 2025/02/18 | 1,842 | 1,855 | 1,802 | 1,811 | 7,800 | -1.09 |
| 2025/02/19 | 1,795 | 1,841 | 1,780 | 1,820 | 13,100 | 0.50 |
| 2025/02/20 | 1,820 | 1,887 | 1,820 | 1,855 | 16,900 | 1.92 |
| 2025/02/21 | 1,865 | 1,865 | 1,822 | 1,854 | 6,400 | -0.05 |
| 2025/02/25 | 1,862 | 1,865 | 1,835 | 1,843 | 18,500 | -0.59 |
| 2025/02/26 | 1,817 | 1,847 | 1,803 | 1,826 | 5,300 | -0.92 |
| 2025/02/27 | 1,848 | 1,853 | 1,792 | 1,829 | 51,300 | 0.16 |
| 2025/02/28 | 1,803 | 1,811 | 1,767 | 1,772 | 31,800 | -3.12 |
| 2025/03/03 | 1,852 | 1,852 | 1,785 | 1,817 | 25,900 | 2.54 |
| 2025/03/04 | 1,826 | 1,860 | 1,774 | 1,784 | 28,600 | -1.82 |
| 2025/03/05 | 1,777 | 2,021 | 1,777 | 1,997 | 120,300 | 11.94 |
| 2025/03/06 | 1,997 | 2,000 | 1,946 | 1,954 | 15,800 | -2.15 |
| 2025/03/07 | 1,947 | 1,989 | 1,947 | 1,960 | 8,500 | 0.31 |
| 2025/03/10 | 1,953 | 1,980 | 1,951 | 1,962 | 6,200 | 0.10 |
| 2025/03/11 | 1,950 | 1,992 | 1,940 | 1,987 | 11,600 | 1.27 |
| 2025/03/12 | 1,959 | 1,961 | 1,901 | 1,911 | 7,400 | -3.82 |
| 2025/03/13 | 1,911 | 1,911 | 1,841 | 1,845 | 9,300 | -3.45 |
| 2025/03/14 | 1,845 | 1,852 | 1,812 | 1,829 | 9,200 | -0.87 |
| 2025/03/17 | 1,856 | 1,945 | 1,854 | 1,917 | 4,300 | 4.81 |
| 2025/03/18 | 1,891 | 1,904 | 1,873 | 1,881 | 2,100 | -1.88 |
| 2025/03/19 | 1,872 | 2,000 | 1,869 | 1,968 | 17,300 | 4.63 |
| 2025/03/21 | 1,972 | 1,972 | 1,894 | 1,894 | 10,800 | -3.76 |
| 2025/03/24 | 1,903 | 2,033 | 1,903 | 2,002 | 30,300 | 5.70 |
| 2025/03/25 | 2,023 | 2,055 | 1,981 | 1,981 | 31,300 | -1.05 |
| 2025/03/26 | 2,018 | 2,080 | 2,014 | 2,026 | 16,700 | 2.27 |
| 2025/03/27 | 2,001 | 2,081 | 1,944 | 2,004 | 16,500 | -1.09 |
| 2025/03/28 | 2,010 | 2,044 | 2,000 | 2,043 | 10,700 | 1.95 |
| 2025/03/31 | 2,043 | 2,056 | 2,008 | 2,034 | 11,900 | -0.44 |
| 2025/04/01 | 2,028 | 2,070 | 2,003 | 2,050 | 21,700 | 0.79 |
| 2025/04/02 | 2,030 | 2,049 | 2,000 | 2,014 | 5,200 | -1.76 |
| 2025/04/03 | 1,978 | 2,078 | 1,978 | 2,051 | 8,700 | 1.84 |
| 2025/04/04 | 2,005 | 2,081 | 1,982 | 2,007 | 35,900 | -2.15 |
| 2025/04/07 | 1,957 | 2,050 | 1,900 | 1,972 | 42,600 | -1.74 |
| 2025/04/08 | 2,010 | 2,074 | 2,004 | 2,070 | 16,400 | 4.97 |
| 2025/04/09 | 2,070 | 2,173 | 2,050 | 2,119 | 20,900 | 2.37 |
| 2025/04/10 | 2,169 | 2,169 | 2,060 | 2,117 | 18,300 | -0.09 |
| 2025/04/11 | 2,077 | 2,183 | 2,077 | 2,183 | 15,000 | 3.12 |
| 2025/04/14 | 2,155 | 2,182 | 2,109 | 2,150 | 36,000 | -1.51 |
| 2025/04/15 | 2,104 | 2,143 | 2,104 | 2,117 | 6,700 | -1.53 |
| 2025/04/16 | 2,124 | 2,183 | 2,124 | 2,177 | 16,000 | 2.83 |
| 2025/04/17 | 2,127 | 2,144 | 2,102 | 2,115 | 11,300 | -2.85 |
| 2025/04/18 | 2,115 | 2,147 | 2,115 | 2,134 | 6,100 | 0.90 |
| 2025/04/21 | 2,165 | 2,231 | 2,138 | 2,174 | 45,000 | 1.87 |
| 2025/04/22 | 2,163 | 2,163 | 2,107 | 2,108 | 15,600 | -3.04 |
| 2025/04/23 | 2,120 | 2,215 | 2,111 | 2,143 | 18,600 | 1.66 |
| 2025/04/24 | 2,166 | 2,166 | 2,061 | 2,093 | 12,100 | -2.33 |
| 2025/04/25 | 2,091 | 2,158 | 2,053 | 2,122 | 37,300 | 1.39 |
| 2025/04/28 | 2,098 | 2,189 | 2,075 | 2,189 | 38,100 | 3.16 |
| 2025/04/30 | 2,189 | 2,189 | 2,136 | 2,149 | 20,800 | -1.83 |
| 2025/05/01 | 2,132 | 2,161 | 2,117 | 2,140 | 13,400 | -0.42 |
| 2025/05/02 | 2,140 | 2,177 | 2,080 | 2,110 | 37,800 | -1.40 |
| 2025/05/07 | 2,126 | 2,191 | 2,100 | 2,150 | 48,800 | 1.90 |
| 2025/05/08 | 2,150 | 2,185 | 2,110 | 2,183 | 19,800 | 1.53 |
| 2025/05/09 | 2,183 | 2,195 | 2,137 | 2,194 | 31,200 | 0.50 |
| 2025/05/12 | 2,194 | 2,195 | 2,110 | 2,141 | 38,200 | -2.42 |
| 2025/05/13 | 2,190 | 2,190 | 2,147 | 2,153 | 7,000 | 0.56 |
| 2025/05/14 | 2,260 | 2,270 | 2,130 | 2,234 | 57,100 | 3.76 |
| 2025/05/15 | 2,350 | 2,364 | 2,272 | 2,364 | 44,400 | 5.82 |
| 2025/05/16 | 2,364 | 2,498 | 2,364 | 2,481 | 97,500 | 4.95 |
| 2025/05/19 | 2,469 | 2,516 | 2,447 | 2,470 | 41,400 | -0.44 |
| 2025/05/20 | 2,494 | 2,579 | 2,453 | 2,537 | 40,000 | 2.71 |
| 2025/05/21 | 2,545 | 2,547 | 2,480 | 2,506 | 32,400 | -1.22 |
| 2025/05/22 | 2,506 | 2,564 | 2,486 | 2,521 | 25,100 | 0.60 |
| 2025/05/23 | 2,512 | 2,568 | 2,507 | 2,507 | 20,900 | -0.56 |
| 2025/05/26 | 2,457 | 2,565 | 2,449 | 2,534 | 35,500 | 1.08 |
| 2025/05/27 | 2,520 | 2,550 | 2,460 | 2,550 | 64,800 | 0.63 |
| 2025/05/28 | 2,536 | 2,598 | 2,516 | 2,532 | 26,000 | -0.71 |
| 2025/05/29 | 2,502 | 2,590 | 2,470 | 2,566 | 29,000 | 1.34 |
| 2025/05/30 | 2,516 | 2,550 | 2,465 | 2,530 | 13,200 | -1.40 |
| 2025/06/02 | 2,530 | 2,574 | 2,514 | 2,545 | 19,900 | 0.59 |
| 2025/06/03 | 2,537 | 2,579 | 2,518 | 2,544 | 19,500 | -0.04 |
| 2025/06/04 | 2,558 | 2,600 | 2,508 | 2,546 | 16,500 | 0.08 |
| 2025/06/05 | 2,549 | 2,586 | 2,501 | 2,577 | 20,400 | 1.22 |
| 2025/06/06 | 2,577 | 2,580 | 2,524 | 2,560 | 21,700 | -0.66 |
| 2025/06/09 | 2,574 | 2,582 | 2,536 | 2,547 | 22,000 | -0.51 |
| 2025/06/10 | 2,547 | 2,591 | 2,528 | 2,577 | 24,000 | 1.18 |
| 2025/06/11 | 2,575 | 2,576 | 2,460 | 2,544 | 49,900 | -1.28 |
| 2025/06/12 | 2,544 | 2,587 | 2,521 | 2,539 | 31,900 | -0.20 |
| 2025/06/13 | 2,548 | 2,595 | 2,502 | 2,539 | 43,400 | 0.00 |
| 2025/06/16 | 2,560 | 2,620 | 2,526 | 2,617 | 44,000 | 3.07 |
| 2025/06/17 | 2,598 | 2,598 | 2,460 | 2,497 | 47,300 | -4.59 |
| 2025/06/18 | 2,497 | 2,624 | 2,497 | 2,602 | 24,800 | 4.21 |
| 2025/06/19 | 2,586 | 2,618 | 2,482 | 2,492 | 63,100 | -4.23 |
| 2025/06/20 | 2,512 | 2,552 | 2,492 | 2,552 | 11,800 | 2.41 |
| 2025/06/23 | 2,552 | 2,620 | 2,495 | 2,620 | 29,500 | 2.66 |
| 2025/06/24 | 2,620 | 2,665 | 2,573 | 2,659 | 43,200 | 1.49 |
| 2025/06/25 | 2,686 | 2,730 | 2,474 | 2,500 | 81,100 | -5.98 |
| 2025/06/26 | 2,550 | 2,583 | 2,520 | 2,520 | 20,700 | 0.80 |
| 2025/06/27 | 2,544 | 2,557 | 2,490 | 2,527 | 17,700 | 0.28 |
| 2025/06/30 | 2,527 | 2,574 | 2,513 | 2,544 | 13,300 | 0.67 |
| 2025/07/01 | 2,551 | 2,628 | 2,548 | 2,600 | 27,000 | 2.20 |
| 2025/07/02 | 2,604 | 2,646 | 2,599 | 2,613 | 8,700 | 0.50 |
| 2025/07/03 | 2,634 | 2,650 | 2,587 | 2,635 | 12,000 | 0.84 |
| 2025/07/04 | 2,635 | 2,654 | 2,563 | 2,563 | 14,300 | -2.73 |
| 2025/07/07 | 2,563 | 2,605 | 2,534 | 2,590 | 19,300 | 1.05 |
| 2025/07/08 | 2,540 | 2,628 | 2,540 | 2,586 | 16,900 | -0.15 |
| 2025/07/09 | 2,552 | 2,668 | 2,543 | 2,611 | 16,900 | 0.97 |
| 2025/07/10 | 2,612 | 2,638 | 2,606 | 2,606 | 5,400 | -0.19 |
| 2025/07/11 | 2,606 | 2,700 | 2,606 | 2,678 | 22,100 | 2.76 |
| 2025/07/14 | 2,679 | 2,698 | 2,634 | 2,634 | 10,500 | -1.64 |
| 2025/07/15 | 2,658 | 2,678 | 2,558 | 2,558 | 6,500 | -2.89 |
| 2025/07/16 | 2,586 | 2,662 | 2,556 | 2,636 | 14,500 | 3.05 |
| 2025/07/17 | 2,639 | 2,676 | 2,637 | 2,650 | 8,500 | 0.53 |
| 2025/07/18 | 2,650 | 2,658 | 2,613 | 2,617 | 11,600 | -1.25 |
| 2025/07/22 | 2,644 | 2,777 | 2,644 | 2,772 | 23,600 | 5.92 |
| 2025/07/23 | 2,777 | 2,786 | 2,650 | 2,670 | 21,400 | -3.68 |
| 2025/07/24 | 2,699 | 2,773 | 2,685 | 2,732 | 19,400 | 2.32 |
| 2025/07/25 | 2,766 | 2,825 | 2,760 | 2,781 | 25,300 | 1.79 |
| 2025/07/28 | 2,814 | 2,840 | 2,727 | 2,733 | 25,800 | -1.73 |
| 2025/07/29 | 2,733 | 2,733 | 2,661 | 2,688 | 9,000 | -1.65 |
| 2025/07/30 | 2,692 | 2,734 | 2,659 | 2,672 | 17,400 | -0.60 |
| 2025/07/31 | 2,684 | 2,782 | 2,678 | 2,742 | 33,100 | 2.62 |
| 2025/08/01 | 2,721 | 2,850 | 2,575 | 2,612 | 76,400 | -4.74 |
| 2025/08/04 | 2,662 | 2,697 | 2,549 | 2,637 | 40,100 | 0.96 |
| 2025/08/05 | 2,645 | 2,672 | 2,635 | 2,647 | 21,400 | 0.38 |
| 2025/08/06 | 2,657 | 2,705 | 2,635 | 2,675 | 18,300 | 1.06 |
| 2025/08/07 | 2,697 | 2,808 | 2,672 | 2,747 | 31,900 | 2.69 |
| 2025/08/08 | 2,751 | 2,777 | 2,695 | 2,709 | 15,500 | -1.38 |
| 2025/08/12 | 2,662 | 2,745 | 2,662 | 2,690 | 18,800 | -0.70 |
| 2025/08/13 | 2,682 | 2,691 | 2,663 | 2,677 | 7,900 | -0.48 |
| 2025/08/14 | 2,675 | 2,707 | 2,635 | 2,657 | 20,300 | -0.75 |
| 2025/08/15 | 2,652 | 2,695 | 2,632 | 2,632 | 21,600 | -0.94 |
| 2025/08/18 | 2,617 | 2,728 | 2,617 | 2,696 | 25,000 | 2.43 |
| 2025/08/19 | 2,675 | 2,768 | 2,659 | 2,724 | 32,000 | 1.04 |
| 2025/08/20 | 2,699 | 2,783 | 2,688 | 2,732 | 24,800 | 0.29 |
| 2025/08/21 | 2,752 | 2,850 | 2,736 | 2,798 | 42,100 | 2.42 |
| 2025/08/22 | 2,792 | 2,822 | 2,775 | 2,810 | 16,200 | 0.43 |
| 2025/08/25 | 2,809 | 2,810 | 2,732 | 2,777 | 36,500 | -1.17 |
| 2025/08/26 | 2,781 | 2,803 | 2,759 | 2,759 | 7,400 | -0.65 |
| 2025/08/27 | 2,709 | 2,799 | 2,709 | 2,762 | 13,300 | 0.11 |
| 2025/08/28 | 2,759 | 2,789 | 2,739 | 2,770 | 6,900 | 0.29 |
| 2025/08/29 | 2,769 | 2,785 | 2,741 | 2,764 | 3,900 | -0.22 |
| 2025/09/01 | 2,735 | 2,776 | 2,721 | 2,733 | 3,900 | -1.12 |
| 2025/09/02 | 2,722 | 2,726 | 2,635 | 2,693 | 22,100 | -1.46 |
| 2025/09/03 | 2,700 | 2,700 | 2,651 | 2,678 | 9,200 | -0.56 |
| 2025/09/04 | 2,656 | 2,705 | 2,628 | 2,654 | 12,900 | -0.90 |
| 2025/09/05 | 2,615 | 2,690 | 2,562 | 2,657 | 68,600 | 0.11 |
| 2025/09/08 | 2,645 | 2,685 | 2,623 | 2,646 | 22,800 | -0.41 |
| 2025/09/09 | 2,646 | 2,830 | 2,616 | 2,800 | 33,900 | 5.82 |
| 2025/09/10 | 2,800 | 2,811 | 2,725 | 2,771 | 25,600 | -1.04 |
| 2025/09/11 | 2,721 | 2,762 | 2,668 | 2,742 | 46,000 | -1.05 |
| 2025/09/12 | 2,740 | 2,778 | 2,698 | 2,743 | 17,200 | 0.04 |
| 2025/09/16 | 2,715 | 2,741 | 2,699 | 2,727 | 20,800 | -0.58 |
| 2025/09/17 | 2,708 | 2,725 | 2,680 | 2,680 | 7,900 | -1.72 |
| 2025/09/18 | 2,676 | 2,718 | 2,629 | 2,686 | 44,200 | 0.22 |
| 2025/09/19 | 2,703 | 2,703 | 2,663 | 2,677 | 19,300 | -0.34 |
| 2025/09/22 | 2,691 | 2,825 | 2,686 | 2,800 | 25,000 | 4.59 |
| 2025/09/24 | 2,824 | 2,855 | 2,809 | 2,855 | 17,500 | 1.96 |
| 2025/09/25 | 2,864 | 2,867 | 2,801 | 2,813 | 12,500 | -1.47 |
| 2025/09/26 | 2,763 | 2,808 | 2,689 | 2,701 | 40,800 | -3.98 |
| 2025/09/29 | 2,713 | 2,719 | 2,672 | 2,679 | 7,600 | -0.81 |
| 2025/09/30 | 2,697 | 2,718 | 2,658 | 2,678 | 6,100 | -0.04 |
| 2025/10/01 | 2,725 | 2,725 | 2,572 | 2,636 | 31,700 | -1.57 |
| 2025/10/02 | 2,636 | 2,646 | 2,620 | 2,632 | 10,200 | -0.15 |
| 2025/10/03 | 2,600 | 2,688 | 2,600 | 2,641 | 11,900 | 0.34 |
| 2025/10/06 | 2,629 | 2,780 | 2,629 | 2,779 | 32,900 | 5.23 |
| 2025/10/07 | 2,779 | 2,790 | 2,728 | 2,755 | 11,600 | -0.86 |
| 2025/10/08 | 2,747 | 2,818 | 2,702 | 2,747 | 14,100 | -0.29 |
| 2025/10/09 | 2,747 | 2,763 | 2,696 | 2,725 | 21,100 | -0.80 |
| 2025/10/10 | 2,730 | 2,750 | 2,680 | 2,719 | 41,500 | -0.22 |
| 2025/10/14 | 2,719 | 2,749 | 2,681 | 2,713 | 50,400 | -0.22 |
| 2025/10/15 | 2,690 | 2,814 | 2,690 | 2,804 | 23,700 | 3.35 |
| 2025/10/16 | 2,804 | 2,804 | 2,725 | 2,725 | 9,500 | -2.82 |
| 2025/10/17 | 2,708 | 2,748 | 2,681 | 2,715 | 19,200 | -0.37 |
| 2025/10/20 | 2,762 | 2,852 | 2,756 | 2,851 | 21,400 | 5.01 |
| 2025/10/21 | 3,005 | 3,070 | 2,820 | 2,891 | 365,900 | 1.40 |
| 2025/10/22 | 2,884 | 2,890 | 2,791 | 2,812 | 82,000 | -2.73 |
| 2025/10/23 | 2,905 | 3,025 | 2,853 | 3,025 | 139,000 | 7.57 |
| 2025/10/24 | 3,020 | 3,020 | 2,829 | 2,899 | 222,900 | -4.17 |
| 2025/10/27 | 2,949 | 3,070 | 2,854 | 2,887 | 357,100 | -0.41 |
| 2025/10/28 | 2,886 | 2,918 | 2,765 | 2,770 | 136,200 | -4.05 |
| 2025/10/29 | 2,773 | 2,805 | 2,738 | 2,786 | 45,700 | 0.58 |
| 2025/10/30 | 2,812 | 2,859 | 2,775 | 2,828 | 43,300 | 1.51 |
| 2025/10/31 | 2,858 | 2,877 | 2,614 | 2,666 | 420,500 | -5.73 |
| 2025/11/04 | 2,677 | 2,678 | 2,480 | 2,535 | 152,800 | -4.91 |
| 2025/11/05 | 2,535 | 2,557 | 2,500 | 2,511 | 47,600 | -0.95 |
| 2025/11/06 | 2,504 | 2,508 | 2,460 | 2,470 | 31,800 | -1.63 |
| 2025/11/07 | 2,470 | 2,585 | 2,470 | 2,542 | 45,300 | 2.91 |
| 2025/11/10 | 2,561 | 2,563 | 2,477 | 2,530 | 53,600 | -0.47 |
| 2025/11/11 | 2,492 | 2,519 | 2,430 | 2,493 | 57,400 | -1.46 |
| 2025/11/12 | 2,500 | 2,560 | 2,499 | 2,514 | 75,300 | 0.84 |
| 2025/11/13 | 2,514 | 2,528 | 2,475 | 2,512 | 26,800 | -0.08 |
| 2025/11/14 | 2,512 | 2,543 | 2,471 | 2,490 | 38,700 | -0.88 |
| 2025/11/17 | 2,489 | 2,489 | 2,418 | 2,471 | 61,000 | -0.76 |
| 2025/11/18 | 2,457 | 2,485 | 2,406 | 2,434 | 38,400 | -1.50 |
| 2025/11/19 | 2,454 | 2,470 | 2,420 | 2,429 | 20,700 | -0.21 |
| 2025/11/20 | 2,436 | 2,488 | 2,436 | 2,481 | 40,200 | 2.14 |
| 2025/11/21 | 2,452 | 2,500 | 2,452 | 2,500 | 16,600 | 0.77 |
| 2025/11/25 | 2,504 | 2,504 | 2,446 | 2,479 | 23,800 | -0.84 |
| 2025/11/26 | 2,479 | 2,484 | 2,429 | 2,439 | 19,700 | -1.61 |
| 2025/11/27 | 2,440 | 2,506 | 2,438 | 2,478 | 22,000 | 1.60 |
| 2025/11/28 | 2,460 | 2,499 | 2,460 | 2,483 | 15,700 | 0.20 |
| 2025/12/01 | 2,478 | 2,520 | 2,435 | 2,477 | 36,500 | -0.24 |
| 2025/12/02 | 2,460 | 2,465 | 2,411 | 2,414 | 22,500 | -2.54 |
| 2025/12/03 | 2,410 | 2,431 | 2,380 | 2,405 | 26,300 | -0.37 |
| 2025/12/04 | 2,430 | 2,460 | 2,413 | 2,443 | 15,000 | 1.58 |
| 2025/12/05 | 2,443 | 2,464 | 2,399 | 2,454 | 21,400 | 0.45 |
| 2025/12/08 | 2,426 | 2,474 | 2,407 | 2,427 | 26,300 | -1.10 |
| 2025/12/09 | 2,431 | 2,443 | 2,414 | 2,429 | 23,800 | 0.08 |
| 2025/12/10 | 2,453 | 2,498 | 2,450 | 2,470 | 39,500 | 1.69 |
| 2025/12/11 | 2,470 | 2,477 | 2,431 | 2,445 | 12,700 | -1.01 |
| 2025/12/12 | 2,432 | 2,450 | 2,424 | 2,437 | 12,600 | -0.33 |
| 2025/12/15 | 2,435 | 2,435 | 2,385 | 2,408 | 45,500 | -1.19 |
| 2025/12/16 | 2,387 | 2,406 | 2,371 | 2,396 | 16,600 | -0.50 |
| 2025/12/17 | 2,377 | 2,387 | 2,351 | 2,366 | 26,000 | -1.25 |
| 2025/12/18 | 2,342 | 2,350 | 2,321 | 2,322 | 19,000 | -1.86 |
| 2025/12/19 | 2,331 | 2,410 | 2,331 | 2,409 | 52,000 | 3.75 |
| 2025/12/22 | 2,397 | 2,399 | 2,357 | 2,376 | 16,400 | -1.37 |
| 2025/12/23 | 2,385 | 2,409 | 2,380 | 2,387 | 19,200 | 0.46 |
| 2025/12/24 | 2,380 | 2,427 | 2,380 | 2,406 | 14,100 | 0.80 |
| 2025/12/25 | 2,430 | 2,430 | 2,396 | 2,399 | 21,900 | -0.29 |
| 2025/12/26 | 2,399 | 2,420 | 2,371 | 2,403 | 13,100 | 0.17 |
| 2025/12/29 | 2,403 | 2,403 | 2,349 | 2,391 | 15,000 | -0.50 |
| 2025/12/30 | 2,374 | 2,433 | 2,374 | 2,433 | 11,600 | 1.76 |
| 2026/01/05 | 2,421 | 2,421 | 2,360 | 2,375 | 16,300 | -2.38 |
| 2026/01/06 | 2,366 | 2,416 | 2,366 | 2,402 | 12,700 | 1.14 |
| 2026/01/07 | 2,406 | 2,411 | 2,366 | 2,392 | 13,700 | -0.42 |
| 2026/01/08 | 2,392 | 2,422 | 2,383 | 2,395 | 8,100 | 0.13 |
| 2026/01/09 | 2,371 | 2,406 | 2,362 | 2,388 | 3,700 | -0.29 |
| 2026/01/13 | 2,388 | 2,430 | 2,380 | 2,415 | 12,500 | 1.13 |
| 2026/01/14 | 2,392 | 2,414 | 2,377 | 2,390 | 6,400 | -1.04 |
| 2026/01/15 | 2,381 | 2,402 | 2,370 | 2,402 | 2,900 | 0.50 |
| 2026/01/16 | 2,398 | 2,409 | 2,381 | 2,393 | 4,600 | -0.37 |
| 2026/01/19 | 2,390 | 2,400 | 2,312 | 2,326 | 69,700 | -2.80 |
| 2026/01/20 | 2,363 | 2,363 | 2,294 | 2,299 | 21,500 | -1.16 |
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。 | |