ハーバー研究所 4925
1,733円
(時刻：15:30)
▼ -6円 (-0.34%)
価格情報
| 始値 | 1,740円 |
| 高値 | 1,740円 |
| 安値 | 1,730円 |
| 終値 | 1,733円 |
| 出来高 | 2,900株 |
| 売買代金 | 5,026,100円 |
| 売り気配 (15:30) | 1,743円 |
| 買い気配 (15:30) | 1,733円 |
| 年初来高値 (2025/03/17) | 1,888円 |
| 年初来安値 (2025/04/07) | 1,520円 |
基本情報
| 銘柄名 | ハーバー研究所 |
| 英文銘柄名 | HABA LABORATORIES, INC. |
| 時価総額 | 6,842,965,000.0円 |
| 発行済株式総数 | 3,935,000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 | 連結 |
| 年度 | 2025/03 |
| EPS | 152.47円 |
| BPS | 2,360.75円 |
| PER | 11.41倍 |
| PBR | 0.74倍 |
| ROE | 6.6% |
| 年間配当金 | 40.00円 |
取引情報
| 貸借区分 | 貸借 |
| 制限措置等 | 申込停止（新規売り） |
| 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 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 | 12,946,604,000 円 | 12,908,964,000 円 | 12,038,198,000 円 | 12,324,420,000 円 | 12,061,902,000 円 |
| 経常利益又は経常損失（△） | △73,886,000 円 | △320,672,000 円 | △825,593,000 円 | 109,268,000 円 | 506,475,000 円 |
| 当期純利益又は当期純損失（△） | 421,968,000 円 | △299,739,000 円 | △909,882,000 円 | △1,167,392,000 円 | 538,329,000 円 |
| 資本金 | 696,450,000 円 | 696,450,000 円 | 696,450,000 円 | 696,450,000 円 | 696,450,000 円 |
| 純資産額 | 7,704,442,000 円 | 7,269,647,000 円 | 6,208,916,000 円 | 4,893,604,000 円 | 5,275,385,000 円 |
| 総資産額 | 11,718,818,000 円 | 10,273,328,000 円 | 9,310,116,000 円 | 8,095,155,000 円 | 8,194,544,000 円 |
| 従業員数 | 547 人 | 509 人 | 494 人 | 463 人 | 406 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 | 152.47 | 2,360.75 | 6.6 | 11.41 | 0.74 | - | - |
| 2025/03 | 単体 | 142.36 | 1,395.06 | - | 12.22 | 1.25 | 2.31 | 40.00 |
| 2025/09 | 中連 | 49.71 | - | - | - | - | - | - |
| 2025/09 | 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 | 0 | 25,600 | 2,700 |
| 2026/01/09 | 0 | 0 | 22,900 | -1,100 |
| 2025/12/26 | 0 | 0 | 24,000 | 3,900 |
| 2025/12/19 | 0 | 0 | 20,100 | -100 |
| 2025/12/12 | 0 | 0 | 20,200 | 900 |
| 2025/12/05 | 0 | 0 | 19,300 | -200 |
| 2025/11/28 | 0 | 0 | 19,500 | 1,500 |
| 2025/11/21 | 0 | 0 | 18,000 | 0 |
| 2025/11/14 | 0 | 0 | 18,000 | 1,100 |
| 2025/11/07 | 0 | 0 | 16,900 | 100 |
| 2025/10/31 | 0 | 0 | 16,800 | -1,000 |
| 2025/10/24 | 0 | 0 | 17,800 | 1,200 |
| 2025/10/17 | 0 | 0 | 16,600 | -100 |
| 2025/10/10 | 0 | 0 | 16,700 | 300 |
| 2025/10/03 | 0 | 0 | 16,400 | 600 |
| 2025/09/26 | 0 | 0 | 15,800 | -1,000 |
| 2025/09/19 | 0 | 0 | 16,800 | 400 |
| 2025/09/12 | 0 | 0 | 16,400 | -100 |
| 2025/09/05 | 0 | 0 | 16,500 | -200 |
| 2025/08/29 | 0 | 0 | 16,700 | 0 |
| 2025/08/22 | 0 | 0 | 16,700 | -100 |
| 2025/08/15 | 0 | 0 | 16,800 | 300 |
| 2025/08/08 | 0 | 0 | 16,500 | 200 |
| 2025/08/01 | 0 | 0 | 16,300 | -100 |
| 2025/07/25 | 0 | 0 | 16,400 | 0 |
| 2025/07/18 | 0 | 0 | 16,400 | -500 |
| 2025/07/11 | 0 | 0 | 16,900 | 400 |
| 2025/07/04 | 0 | 0 | 16,500 | -100 |
| 2025/06/27 | 0 | 0 | 16,600 | 300 |
| 2025/06/20 | 0 | 0 | 16,300 | 200 |
| 2025/06/13 | 0 | 0 | 16,100 | -100 |
| 2025/06/06 | 0 | 0 | 16,200 | 0 |
| 2025/05/30 | 0 | 0 | 16,200 | -100 |
| 2025/05/23 | 0 | 0 | 16,300 | 1,100 |
| 2025/05/16 | 0 | 0 | 15,200 | -500 |
| 2025/05/09 | 0 | 0 | 15,700 | 400 |
| 2025/05/02 | 0 | 0 | 15,300 | 500 |
| 2025/04/25 | 0 | 0 | 14,800 | -300 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 該当するデータはありません。 |
品貸料（東証公表値）
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 該当するデータはありません。 | |||
日証金
| 約定日 | 市場区分 | 融資残高 | 貸株残高 | 差引残高 | 最低料率 | 最高料率 | 品貸料率（円） | 品貸料率（年換算％） | 応札ランク |
|---|---|---|---|---|---|---|---|---|---|
| 2026/01/20 | 東証 | 1,700 | 0 | 1,700 | 0.05 | 7.2 | |||
| 2026/01/19 | 東証 | 1,700 | 0 | 1,700 | 0.05 | 7.2 | - | - | - |
| 2026/01/16 | 東証 | 1,700 | 0 | 1,700 | 0.05 | 7.2 | - | - | - |
| 2026/01/15 | 東証 | 1,700 | 0 | 1,700 | 0.05 | 7.2 | - | - | - |
| 2026/01/14 | 東証 | 1,700 | 0 | 1,700 | 0.15 | 21.6 | - | - | - |
| 2026/01/13 | 東証 | 1,700 | 0 | 1,700 | 0.05 | 7.2 | - | - | - |
| 2026/01/09 | 東証 | 1,700 | 0 | 1,700 | 0.05 | 7.2 | - | - | - |
| 2026/01/08 | 東証 | 1,700 | 0 | 1,700 | 0.05 | 7.2 | - | - | - |
| 2026/01/07 | 東証 | 1,700 | 0 | 1,700 | 0.2 | 28.8 | - | - | - |
| 2026/01/06 | 東証 | 1,800 | 0 | 1,800 | 0.05 | 7.2 | - | - | - |
| 2026/01/05 | 東証 | 1,800 | 0 | 1,800 | 0.05 | 7.2 | - | - | - |
| 2025/12/30 | 東証 | 1,800 | 0 | 1,800 | 0.05 | 7.2 | - | - | - |
| 2025/12/29 | 東証 | 1,800 | 0 | 1,800 | 0.05 | 6.8 | - | - | - |
| 2025/12/26 | 東証 | 1,800 | 0 | 1,800 | 0.3 | 163.2 | - | - | - |
| 2025/12/25 | 東証 | 1,400 | 0 | 1,400 | 0.05 | 13.6 | - | - | - |
| 2025/12/24 | 東証 | 1,400 | 0 | 1,400 | 0.15 | 40.8 | - | - | - |
| 2025/12/23 | 東証 | 1,400 | 0 | 1,400 | 0.05 | 13.6 | - | - | - |
| 2025/12/22 | 東証 | 1,400 | 0 | 1,400 | 0.05 | 13.6 | - | - | - |
| 2025/12/19 | 東証 | 1,600 | 0 | 1,600 | 0.05 | 13.6 | - | - | - |
| 2025/12/18 | 東証 | 1,900 | 0 | 1,900 | 0.05 | 6.8 | - | - | - |
| 2025/12/17 | 東証 | 900 | 0 | 900 | 0.15 | 20.4 | - | - | - |
| 2025/12/16 | 東証 | 1,100 | 0 | 1,100 | 0.05 | 6.8 | - | - | - |
| 2025/12/15 | 東証 | 900 | 0 | 900 | 0.05 | 6.8 | - | - | - |
| 2025/12/12 | 東証 | 900 | 0 | 900 | 0.05 | 6.8 | - | - | - |
| 2025/12/11 | 東証 | 900 | 0 | 900 | 0.05 | 6.8 | - | - | - |
| 2025/12/10 | 東証 | 1,100 | 0 | 1,100 | 0.15 | 20.4 | - | - | - |
| 2025/12/09 | 東証 | 1,100 | 0 | 1,100 | 0.05 | 6.8 | - | - | - |
| 2025/12/08 | 東証 | 900 | 0 | 900 | 0.05 | 6.8 | - | - | - |
| 2025/12/05 | 東証 | 400 | 0 | 400 | 0.05 | 6.8 | - | - | - |
| 2025/12/04 | 東証 | 400 | 0 | 400 | 0.05 | 6.8 | - | - | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年12月17日 16時00分 | 連結子会社における固定資産の譲渡及び特別利益の計上に関するお知らせ |
| 2025年11月14日 16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11月14日 16時00分 | 連結子会社の吸収合併（簡易合併・略式合併）に関するお知らせ |
| 2025年08月14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07月23日 16時00分 | 連結子会社における小諸工場の休止に関するお知らせ |
| 2025年05月16日 16時00分 | 剰余金の配当に関するお知らせ |
| 2025年05月09日 16時30分 | 2025年３月期通期連結業績予想数値と実績値の差異に関するお知らせ |
| 2025年05月09日 16時30分 | 2025年３月期 決算短信〔日本基準〕（連結） |
| 2025年05月09日 16時30分 | 代表取締役の異動ならびに取締役候補者に関するお知らせ |
| 2025年02月14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13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08月13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17日 16時00分 | 剰余金の配当に関するお知らせ |
| 2024年05月10日 16時00分 | 2024年３月期通期連結業績予想数値と実績値の差異に関するお知らせ |
| 2024年05月10日 16時00分 | 2024年3月期決算短信〔日本基準〕（連結） |
| 2024年02月09日 16時30分 | 業績予想の修正並びに固定資産の減損損失の計上及び繰延税金資産の取り崩しに関するお知らせ |
| 2024年02月09日 16時30分 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 2024年02月09日 16時30分 | 代表取締役の退任及び異動(代表取締役社長交代)に関するお知らせ |
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年12月19日 13時54分 | 臨時報告書 |
| 2025年12月08日 15時11分 | 臨時報告書 |
| 2025年11月14日 16時07分 | 確認書 |
| 2025年11月14日 16時06分 | 半期報告書－第43期(2025/04/01－2026/03/31) |
| 2025年06月20日 15時57分 | 臨時報告書 |
| 2025年06月19日 10時01分 | 内部統制報告書－第42期(2024/04/01－2025/03/31) |
| 2025年06月19日 10時01分 | 確認書 |
| 2025年06月19日 10時00分 | 有価証券報告書－第42期(2024/04/01－2025/03/31) |
| 2024年11月14日 10時01分 | 確認書 |
| 2024年11月14日 10時00分 | 半期報告書－第42期(2024/04/01－2025/03/31) |
| 2024年06月25日 15時46分 | 臨時報告書 |
| 2024年06月24日 10時14分 | 確認書 |
| 2024年06月24日 10時13分 | 内部統制報告書－第41期(2023/04/01－2024/03/31) |
| 2024年06月24日 10時12分 | 有価証券報告書－第41期(2023/04/01－2024/03/31) |
| 2024年05月10日 16時01分 | 臨時報告書 |
| 2024年04月17日 16時04分 | 臨時報告書 |
| 2024年02月14日 10時07分 | 確認書 |
| 2024年02月14日 10時04分 | 四半期報告書－第41期第3四半期(2023/10/01－2023/12/31) |
| 2024年02月13日 16時09分 | 臨時報告書 |
企業概要
| 会社名 | 株式会社ハーバー研究所 |
| 会社名（英文） | HABA LABORATORIES, INC. |
| 会社名（カナ） | カブシキガイシャハーバーケンキュウジョ |
| 本店所在地 | 千代田区神田須田町一丁目２４番地 |
| 業種 | 化学 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 49250 |
| EDINETコード | E01063 |
| ISINコード | JP3765130004 |
| 法人番号 | 5010001066200 |
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 | 2,007 | 2,010 | 2,002 | 2,010 | 1,700 | - |
| 2024/07/30 | 2,010 | 2,010 | 2,000 | 2,008 | 600 | -0.10 |
| 2024/07/31 | 2,009 | 2,009 | 2,002 | 2,002 | 600 | -0.30 |
| 2024/08/01 | 2,000 | 2,001 | 2,000 | 2,000 | 800 | -0.10 |
| 2024/08/02 | 2,000 | 2,000 | 1,982 | 1,982 | 6,600 | -0.90 |
| 2024/08/05 | 1,978 | 1,978 | 1,690 | 1,710 | 14,700 | -13.72 |
| 2024/08/06 | 1,715 | 1,845 | 1,715 | 1,839 | 6,700 | 7.54 |
| 2024/08/07 | 1,840 | 1,893 | 1,840 | 1,893 | 3,000 | 2.94 |
| 2024/08/08 | 1,900 | 1,925 | 1,895 | 1,910 | 2,400 | 0.90 |
| 2024/08/09 | 1,935 | 1,935 | 1,901 | 1,919 | 1,300 | 0.47 |
| 2024/08/13 | 1,919 | 1,950 | 1,919 | 1,937 | 1,300 | 0.94 |
| 2024/08/14 | 1,975 | 1,977 | 1,962 | 1,964 | 2,400 | 1.39 |
| 2024/08/15 | 1,975 | 1,975 | 1,945 | 1,945 | 1,900 | -0.97 |
| 2024/08/16 | 1,943 | 1,949 | 1,937 | 1,940 | 2,500 | -0.26 |
| 2024/08/19 | 1,950 | 1,950 | 1,935 | 1,935 | 1,900 | -0.26 |
| 2024/08/20 | 1,935 | 1,955 | 1,935 | 1,950 | 1,100 | 0.78 |
| 2024/08/21 | 1,952 | 1,952 | 1,952 | 1,952 | 200 | 0.10 |
| 2024/08/22 | 1,955 | 1,955 | 1,952 | 1,954 | 600 | 0.10 |
| 2024/08/23 | 1,954 | 1,969 | 1,954 | 1,968 | 800 | 0.72 |
| 2024/08/26 | 1,968 | 1,990 | 1,968 | 1,990 | 2,600 | 1.12 |
| 2024/08/27 | 1,983 | 1,994 | 1,983 | 1,994 | 700 | 0.20 |
| 2024/08/28 | 1,999 | 2,000 | 1,997 | 2,000 | 1,900 | 0.30 |
| 2024/08/29 | 1,998 | 2,000 | 1,998 | 1,999 | 600 | -0.05 |
| 2024/08/30 | 2,003 | 2,003 | 1,990 | 1,994 | 1,600 | -0.25 |
| 2024/09/02 | 1,994 | 2,000 | 1,994 | 2,000 | 1,500 | 0.30 |
| 2024/09/03 | 1,997 | 2,005 | 1,997 | 2,000 | 2,100 | 0.00 |
| 2024/09/04 | 2,000 | 2,005 | 1,997 | 1,998 | 1,000 | -0.10 |
| 2024/09/05 | 1,996 | 1,999 | 1,990 | 1,994 | 2,200 | -0.20 |
| 2024/09/06 | 1,998 | 1,998 | 1,993 | 1,993 | 1,700 | -0.05 |
| 2024/09/09 | 1,993 | 1,996 | 1,987 | 1,989 | 1,700 | -0.20 |
| 2024/09/10 | 1,988 | 1,995 | 1,988 | 1,995 | 1,000 | 0.30 |
| 2024/09/11 | 1,995 | 1,995 | 1,988 | 1,988 | 700 | -0.35 |
| 2024/09/12 | 1,990 | 1,995 | 1,987 | 1,994 | 1,100 | 0.30 |
| 2024/09/13 | 1,995 | 1,995 | 1,992 | 1,995 | 500 | 0.05 |
| 2024/09/17 | 1,997 | 2,000 | 1,994 | 2,000 | 1,600 | 0.25 |
| 2024/09/18 | 2,000 | 2,020 | 2,000 | 2,019 | 2,000 | 0.95 |
| 2024/09/19 | 2,019 | 2,019 | 2,005 | 2,005 | 1,300 | -0.69 |
| 2024/09/20 | 2,006 | 2,013 | 2,006 | 2,012 | 1,400 | 0.35 |
| 2024/09/24 | 2,013 | 2,019 | 2,008 | 2,009 | 3,300 | -0.15 |
| 2024/09/25 | 2,010 | 2,010 | 1,995 | 1,996 | 4,700 | -0.65 |
| 2024/09/26 | 1,956 | 1,993 | 1,956 | 1,993 | 10,700 | -0.15 |
| 2024/09/27 | 1,937 | 1,964 | 1,911 | 1,954 | 4,400 | -1.96 |
| 2024/09/30 | 1,950 | 1,950 | 1,930 | 1,933 | 2,100 | -1.07 |
| 2024/10/01 | 1,953 | 1,953 | 1,941 | 1,941 | 2,100 | 0.41 |
| 2024/10/02 | 1,939 | 1,952 | 1,936 | 1,944 | 3,000 | 0.15 |
| 2024/10/03 | 1,944 | 1,944 | 1,930 | 1,941 | 5,600 | -0.15 |
| 2024/10/04 | 1,937 | 1,937 | 1,931 | 1,937 | 2,400 | -0.21 |
| 2024/10/07 | 1,937 | 1,937 | 1,930 | 1,936 | 2,400 | -0.05 |
| 2024/10/08 | 1,937 | 1,937 | 1,930 | 1,931 | 1,300 | -0.26 |
| 2024/10/09 | 1,930 | 1,933 | 1,929 | 1,930 | 1,000 | -0.05 |
| 2024/10/10 | 1,930 | 1,930 | 1,926 | 1,926 | 1,400 | -0.21 |
| 2024/10/11 | 1,927 | 1,928 | 1,926 | 1,927 | 1,400 | 0.05 |
| 2024/10/15 | 1,925 | 1,925 | 1,923 | 1,924 | 2,100 | -0.16 |
| 2024/10/16 | 1,923 | 1,926 | 1,921 | 1,923 | 1,500 | -0.05 |
| 2024/10/17 | 1,923 | 1,925 | 1,921 | 1,921 | 800 | -0.10 |
| 2024/10/18 | 1,921 | 1,924 | 1,920 | 1,920 | 1,400 | -0.05 |
| 2024/10/21 | 1,921 | 1,922 | 1,921 | 1,922 | 800 | 0.10 |
| 2024/10/22 | 1,921 | 1,922 | 1,917 | 1,917 | 1,500 | -0.26 |
| 2024/10/23 | 1,920 | 1,921 | 1,915 | 1,915 | 1,600 | -0.10 |
| 2024/10/24 | 1,915 | 1,915 | 1,910 | 1,910 | 1,200 | -0.26 |
| 2024/10/25 | 1,910 | 1,910 | 1,903 | 1,910 | 1,800 | 0.00 |
| 2024/10/28 | 1,909 | 1,909 | 1,901 | 1,901 | 1,000 | -0.47 |
| 2024/10/29 | 1,901 | 1,905 | 1,900 | 1,900 | 3,500 | -0.05 |
| 2024/10/30 | 1,902 | 1,915 | 1,902 | 1,915 | 2,100 | 0.79 |
| 2024/10/31 | 1,915 | 1,919 | 1,907 | 1,907 | 1,400 | -0.42 |
| 2024/11/01 | 1,906 | 1,906 | 1,900 | 1,900 | 1,900 | -0.37 |
| 2024/11/05 | 1,895 | 1,896 | 1,894 | 1,894 | 1,100 | -0.32 |
| 2024/11/06 | 1,893 | 1,898 | 1,891 | 1,892 | 1,700 | -0.11 |
| 2024/11/07 | 1,892 | 1,897 | 1,890 | 1,890 | 1,900 | -0.11 |
| 2024/11/08 | 1,892 | 1,894 | 1,890 | 1,890 | 2,400 | 0.00 |
| 2024/11/11 | 1,895 | 1,898 | 1,890 | 1,892 | 1,100 | 0.11 |
| 2024/11/12 | 1,890 | 1,895 | 1,890 | 1,895 | 2,400 | 0.16 |
| 2024/11/13 | 1,891 | 1,905 | 1,890 | 1,905 | 3,000 | 0.53 |
| 2024/11/14 | 1,913 | 1,913 | 1,860 | 1,861 | 9,800 | -2.31 |
| 2024/11/15 | 1,862 | 1,862 | 1,840 | 1,841 | 4,200 | -1.07 |
| 2024/11/18 | 1,838 | 1,838 | 1,796 | 1,804 | 6,600 | -2.01 |
| 2024/11/19 | 1,800 | 1,800 | 1,771 | 1,771 | 8,400 | -1.83 |
| 2024/11/20 | 1,763 | 1,779 | 1,714 | 1,760 | 8,100 | -0.62 |
| 2024/11/21 | 1,761 | 1,770 | 1,740 | 1,742 | 4,200 | -1.02 |
| 2024/11/22 | 1,745 | 1,777 | 1,745 | 1,777 | 3,800 | 2.01 |
| 2024/11/25 | 1,779 | 1,789 | 1,779 | 1,781 | 2,500 | 0.23 |
| 2024/11/26 | 1,789 | 1,800 | 1,785 | 1,793 | 3,800 | 0.67 |
| 2024/11/27 | 1,795 | 1,795 | 1,773 | 1,773 | 3,400 | -1.12 |
| 2024/11/28 | 1,770 | 1,771 | 1,766 | 1,766 | 2,500 | -0.39 |
| 2024/11/29 | 1,766 | 1,779 | 1,766 | 1,768 | 1,700 | 0.11 |
| 2024/12/02 | 1,771 | 1,775 | 1,766 | 1,766 | 3,600 | -0.11 |
| 2024/12/03 | 1,767 | 1,772 | 1,766 | 1,770 | 3,200 | 0.23 |
| 2024/12/04 | 1,767 | 1,767 | 1,730 | 1,750 | 4,900 | -1.13 |
| 2024/12/05 | 1,745 | 1,750 | 1,734 | 1,741 | 3,200 | -0.51 |
| 2024/12/06 | 1,736 | 1,736 | 1,730 | 1,732 | 4,000 | -0.52 |
| 2024/12/09 | 1,724 | 1,724 | 1,706 | 1,706 | 8,500 | -1.50 |
| 2024/12/10 | 1,705 | 1,713 | 1,700 | 1,700 | 7,900 | -0.35 |
| 2024/12/11 | 1,700 | 1,700 | 1,692 | 1,692 | 6,200 | -0.47 |
| 2024/12/12 | 1,691 | 1,692 | 1,688 | 1,688 | 9,500 | -0.24 |
| 2024/12/13 | 1,688 | 1,690 | 1,685 | 1,686 | 5,800 | -0.12 |
| 2024/12/16 | 1,686 | 1,686 | 1,664 | 1,664 | 9,700 | -1.30 |
| 2024/12/17 | 1,664 | 1,664 | 1,650 | 1,650 | 8,100 | -0.84 |
| 2024/12/18 | 1,650 | 1,659 | 1,639 | 1,639 | 7,500 | -0.67 |
| 2024/12/19 | 1,630 | 1,636 | 1,620 | 1,621 | 9,900 | -1.10 |
| 2024/12/20 | 1,620 | 1,620 | 1,595 | 1,595 | 13,100 | -1.60 |
| 2024/12/23 | 1,593 | 1,593 | 1,554 | 1,554 | 15,100 | -2.57 |
| 2024/12/24 | 1,550 | 1,550 | 1,500 | 1,506 | 19,500 | -3.09 |
| 2024/12/25 | 1,506 | 1,550 | 1,504 | 1,525 | 22,400 | 1.26 |
| 2024/12/26 | 1,517 | 1,546 | 1,510 | 1,510 | 15,600 | -0.98 |
| 2024/12/27 | 1,511 | 1,559 | 1,511 | 1,559 | 7,200 | 3.25 |
| 2024/12/30 | 1,550 | 1,661 | 1,550 | 1,655 | 7,200 | 6.16 |
| 2025/01/06 | 1,676 | 1,740 | 1,676 | 1,684 | 12,100 | 1.75 |
| 2025/01/07 | 1,707 | 1,707 | 1,660 | 1,661 | 7,500 | -1.37 |
| 2025/01/08 | 1,667 | 1,667 | 1,640 | 1,640 | 6,600 | -1.26 |
| 2025/01/09 | 1,640 | 1,640 | 1,600 | 1,618 | 3,900 | -1.34 |
| 2025/01/10 | 1,628 | 1,628 | 1,603 | 1,612 | 1,100 | -0.37 |
| 2025/01/14 | 1,615 | 1,648 | 1,610 | 1,614 | 1,600 | 0.12 |
| 2025/01/15 | 1,615 | 1,646 | 1,612 | 1,625 | 1,300 | 0.68 |
| 2025/01/16 | 1,635 | 1,635 | 1,616 | 1,625 | 900 | 0.00 |
| 2025/01/17 | 1,615 | 1,624 | 1,601 | 1,621 | 2,000 | -0.25 |
| 2025/01/20 | 1,625 | 1,629 | 1,622 | 1,622 | 1,500 | 0.06 |
| 2025/01/21 | 1,626 | 1,648 | 1,626 | 1,645 | 900 | 1.42 |
| 2025/01/22 | 1,645 | 1,660 | 1,645 | 1,651 | 1,400 | 0.36 |
| 2025/01/23 | 1,666 | 1,666 | 1,646 | 1,651 | 1,600 | 0.00 |
| 2025/01/24 | 1,651 | 1,655 | 1,650 | 1,653 | 1,100 | 0.12 |
| 2025/01/27 | 1,667 | 1,674 | 1,655 | 1,662 | 5,600 | 0.54 |
| 2025/01/28 | 1,674 | 1,674 | 1,663 | 1,674 | 1,300 | 0.72 |
| 2025/01/29 | 1,674 | 1,675 | 1,663 | 1,673 | 4,100 | -0.06 |
| 2025/01/30 | 1,673 | 1,673 | 1,662 | 1,663 | 2,300 | -0.60 |
| 2025/01/31 | 1,672 | 1,672 | 1,662 | 1,665 | 1,000 | 0.12 |
| 2025/02/03 | 1,669 | 1,669 | 1,660 | 1,660 | 2,100 | -0.30 |
| 2025/02/04 | 1,660 | 1,674 | 1,660 | 1,672 | 1,800 | 0.72 |
| 2025/02/05 | 1,678 | 1,686 | 1,665 | 1,665 | 1,900 | -0.42 |
| 2025/02/06 | 1,665 | 1,682 | 1,663 | 1,682 | 2,000 | 1.02 |
| 2025/02/07 | 1,682 | 1,682 | 1,666 | 1,666 | 1,000 | -0.95 |
| 2025/02/10 | 1,681 | 1,685 | 1,681 | 1,685 | 1,400 | 1.14 |
| 2025/02/12 | 1,693 | 1,693 | 1,668 | 1,685 | 3,200 | 0.00 |
| 2025/02/13 | 1,685 | 1,694 | 1,676 | 1,680 | 1,300 | -0.30 |
| 2025/02/14 | 1,680 | 1,700 | 1,680 | 1,700 | 1,200 | 1.19 |
| 2025/02/17 | 1,718 | 1,788 | 1,718 | 1,788 | 5,700 | 5.18 |
| 2025/02/18 | 1,788 | 1,789 | 1,753 | 1,789 | 2,900 | 0.06 |
| 2025/02/19 | 1,789 | 1,789 | 1,772 | 1,772 | 1,500 | -0.95 |
| 2025/02/20 | 1,772 | 1,772 | 1,761 | 1,761 | 700 | -0.62 |
| 2025/02/21 | 1,762 | 1,762 | 1,750 | 1,750 | 1,600 | -0.62 |
| 2025/02/25 | 1,756 | 1,756 | 1,748 | 1,748 | 1,500 | -0.11 |
| 2025/02/26 | 1,754 | 1,759 | 1,740 | 1,747 | 1,200 | -0.06 |
| 2025/02/27 | 1,762 | 1,762 | 1,742 | 1,742 | 1,800 | -0.29 |
| 2025/02/28 | 1,742 | 1,747 | 1,740 | 1,742 | 1,000 | 0.00 |
| 2025/03/03 | 1,752 | 1,776 | 1,752 | 1,775 | 1,400 | 1.89 |
| 2025/03/04 | 1,779 | 1,798 | 1,776 | 1,798 | 2,300 | 1.30 |
| 2025/03/05 | 1,798 | 1,805 | 1,795 | 1,805 | 2,700 | 0.39 |
| 2025/03/06 | 1,825 | 1,842 | 1,825 | 1,836 | 2,300 | 1.72 |
| 2025/03/07 | 1,842 | 1,850 | 1,830 | 1,835 | 2,400 | -0.05 |
| 2025/03/10 | 1,854 | 1,867 | 1,836 | 1,859 | 2,400 | 1.31 |
| 2025/03/11 | 1,865 | 1,865 | 1,854 | 1,856 | 1,800 | -0.16 |
| 2025/03/12 | 1,865 | 1,879 | 1,865 | 1,872 | 2,900 | 0.86 |
| 2025/03/13 | 1,881 | 1,887 | 1,870 | 1,870 | 2,600 | -0.11 |
| 2025/03/14 | 1,870 | 1,884 | 1,870 | 1,870 | 1,500 | 0.00 |
| 2025/03/17 | 1,888 | 1,888 | 1,870 | 1,870 | 2,700 | 0.00 |
| 2025/03/18 | 1,878 | 1,884 | 1,862 | 1,862 | 3,300 | -0.43 |
| 2025/03/19 | 1,868 | 1,868 | 1,856 | 1,856 | 2,100 | -0.32 |
| 2025/03/21 | 1,856 | 1,875 | 1,855 | 1,864 | 2,600 | 0.43 |
| 2025/03/24 | 1,875 | 1,880 | 1,861 | 1,861 | 3,100 | -0.16 |
| 2025/03/25 | 1,871 | 1,879 | 1,862 | 1,867 | 2,900 | 0.32 |
| 2025/03/26 | 1,870 | 1,870 | 1,865 | 1,869 | 3,900 | 0.11 |
| 2025/03/27 | 1,869 | 1,869 | 1,855 | 1,855 | 7,800 | -0.75 |
| 2025/03/28 | 1,794 | 1,794 | 1,761 | 1,769 | 5,800 | -4.64 |
| 2025/03/31 | 1,761 | 1,763 | 1,740 | 1,740 | 2,800 | -1.64 |
| 2025/04/01 | 1,747 | 1,747 | 1,706 | 1,710 | 1,700 | -1.72 |
| 2025/04/02 | 1,710 | 1,719 | 1,701 | 1,719 | 1,200 | 0.53 |
| 2025/04/03 | 1,704 | 1,705 | 1,689 | 1,692 | 2,700 | -1.57 |
| 2025/04/04 | 1,680 | 1,680 | 1,648 | 1,660 | 4,400 | -1.89 |
| 2025/04/07 | 1,600 | 1,870 | 1,520 | 1,547 | 62,300 | -6.81 |
| 2025/04/08 | 1,587 | 1,676 | 1,587 | 1,656 | 2,400 | 7.05 |
| 2025/04/09 | 1,655 | 1,655 | 1,633 | 1,636 | 1,600 | -1.21 |
| 2025/04/10 | 1,669 | 1,676 | 1,663 | 1,663 | 2,600 | 1.65 |
| 2025/04/11 | 1,650 | 1,660 | 1,649 | 1,660 | 1,700 | -0.18 |
| 2025/04/14 | 1,694 | 1,695 | 1,664 | 1,685 | 1,500 | 1.51 |
| 2025/04/15 | 1,686 | 1,699 | 1,675 | 1,675 | 1,100 | -0.59 |
| 2025/04/16 | 1,671 | 1,689 | 1,665 | 1,665 | 700 | -0.60 |
| 2025/04/17 | 1,665 | 1,680 | 1,665 | 1,668 | 700 | 0.18 |
| 2025/04/18 | 1,675 | 1,678 | 1,670 | 1,678 | 1,000 | 0.60 |
| 2025/04/21 | 1,661 | 1,680 | 1,661 | 1,661 | 2,300 | -1.01 |
| 2025/04/22 | 1,661 | 1,696 | 1,660 | 1,696 | 1,000 | 2.11 |
| 2025/04/23 | 1,692 | 1,692 | 1,665 | 1,685 | 1,200 | -0.65 |
| 2025/04/24 | 1,690 | 1,799 | 1,676 | 1,685 | 11,500 | 0.00 |
| 2025/04/25 | 1,685 | 1,726 | 1,685 | 1,711 | 1,500 | 1.54 |
| 2025/04/28 | 1,711 | 1,739 | 1,710 | 1,730 | 1,600 | 1.11 |
| 2025/04/30 | 1,717 | 1,749 | 1,717 | 1,748 | 1,200 | 1.04 |
| 2025/05/01 | 1,750 | 1,755 | 1,748 | 1,748 | 1,500 | 0.00 |
| 2025/05/02 | 1,750 | 1,757 | 1,750 | 1,757 | 700 | 0.51 |
| 2025/05/07 | 1,757 | 1,777 | 1,757 | 1,769 | 1,600 | 0.68 |
| 2025/05/08 | 1,770 | 1,779 | 1,762 | 1,779 | 600 | 0.57 |
| 2025/05/09 | 1,779 | 1,779 | 1,766 | 1,770 | 1,100 | -0.51 |
| 2025/05/12 | 1,770 | 1,770 | 1,755 | 1,760 | 1,800 | -0.56 |
| 2025/05/13 | 1,760 | 1,760 | 1,755 | 1,756 | 1,000 | -0.23 |
| 2025/05/14 | 1,750 | 1,750 | 1,749 | 1,749 | 1,400 | -0.40 |
| 2025/05/15 | 1,745 | 1,749 | 1,740 | 1,749 | 700 | 0.00 |
| 2025/05/16 | 1,751 | 1,751 | 1,751 | 1,751 | 300 | 0.11 |
| 2025/05/19 | 1,750 | 1,750 | 1,741 | 1,741 | 600 | -0.57 |
| 2025/05/20 | 1,740 | 1,741 | 1,726 | 1,727 | 1,700 | -0.80 |
| 2025/05/21 | 1,727 | 1,727 | 1,712 | 1,712 | 600 | -0.87 |
| 2025/05/22 | 1,710 | 1,726 | 1,708 | 1,726 | 800 | 0.82 |
| 2025/05/23 | 1,711 | 1,711 | 1,711 | 1,711 | 100 | -0.87 |
| 2025/05/26 | 1,713 | 1,726 | 1,713 | 1,726 | 700 | 0.88 |
| 2025/05/27 | 1,714 | 1,714 | 1,714 | 1,714 | 700 | -0.70 |
| 2025/05/28 | 1,721 | 1,723 | 1,720 | 1,721 | 500 | 0.41 |
| 2025/05/29 | 1,722 | 1,727 | 1,720 | 1,720 | 800 | -0.06 |
| 2025/05/30 | 1,725 | 1,725 | 1,725 | 1,725 | 300 | 0.29 |
| 2025/06/02 | 1,725 | 1,727 | 1,720 | 1,721 | 1,000 | -0.23 |
| 2025/06/03 | 1,721 | 1,725 | 1,721 | 1,721 | 600 | 0.00 |
| 2025/06/04 | 1,721 | 1,730 | 1,717 | 1,730 | 1,400 | 0.52 |
| 2025/06/05 | 1,730 | 1,730 | 1,720 | 1,720 | 300 | -0.58 |
| 2025/06/06 | 1,718 | 1,725 | 1,716 | 1,716 | 1,300 | -0.23 |
| 2025/06/09 | 1,714 | 1,719 | 1,713 | 1,719 | 1,000 | 0.17 |
| 2025/06/10 | 1,719 | 1,722 | 1,712 | 1,722 | 1,000 | 0.17 |
| 2025/06/11 | 1,720 | 1,720 | 1,716 | 1,718 | 400 | -0.23 |
| 2025/06/12 | 1,721 | 1,721 | 1,718 | 1,718 | 700 | 0.00 |
| 2025/06/13 | 1,713 | 1,724 | 1,712 | 1,724 | 800 | 0.35 |
| 2025/06/16 | 1,724 | 1,724 | 1,720 | 1,720 | 300 | -0.23 |
| 2025/06/17 | 1,717 | 1,719 | 1,717 | 1,717 | 400 | -0.17 |
| 2025/06/18 | 1,717 | 1,717 | 1,701 | 1,701 | 1,100 | -0.93 |
| 2025/06/19 | 1,700 | 1,701 | 1,699 | 1,701 | 1,400 | 0.00 |
| 2025/06/20 | 1,701 | 1,701 | 1,699 | 1,699 | 900 | -0.12 |
| 2025/06/23 | 1,698 | 1,698 | 1,656 | 1,671 | 2,100 | -1.65 |
| 2025/06/24 | 1,671 | 1,680 | 1,668 | 1,680 | 800 | 0.54 |
| 2025/06/25 | 1,689 | 1,689 | 1,670 | 1,686 | 1,300 | 0.36 |
| 2025/06/26 | 1,686 | 1,686 | 1,672 | 1,675 | 600 | -0.65 |
| 2025/06/27 | 1,685 | 1,687 | 1,660 | 1,670 | 1,400 | -0.30 |
| 2025/06/30 | 1,678 | 1,678 | 1,665 | 1,665 | 2,600 | -0.30 |
| 2025/07/01 | 1,665 | 1,665 | 1,661 | 1,663 | 800 | -0.12 |
| 2025/07/02 | 1,660 | 1,660 | 1,651 | 1,655 | 1,500 | -0.48 |
| 2025/07/03 | 1,652 | 1,654 | 1,648 | 1,648 | 2,400 | -0.42 |
| 2025/07/04 | 1,648 | 1,649 | 1,637 | 1,637 | 2,800 | -0.67 |
| 2025/07/07 | 1,631 | 1,635 | 1,613 | 1,617 | 2,700 | -1.22 |
| 2025/07/08 | 1,617 | 1,617 | 1,609 | 1,614 | 2,400 | -0.19 |
| 2025/07/09 | 1,622 | 1,622 | 1,614 | 1,615 | 1,800 | 0.06 |
| 2025/07/10 | 1,615 | 1,630 | 1,615 | 1,621 | 1,400 | 0.37 |
| 2025/07/11 | 1,622 | 1,654 | 1,617 | 1,654 | 2,800 | 2.04 |
| 2025/07/14 | 1,654 | 1,655 | 1,645 | 1,645 | 800 | -0.54 |
| 2025/07/15 | 1,643 | 1,660 | 1,643 | 1,660 | 600 | 0.91 |
| 2025/07/16 | 1,660 | 1,660 | 1,644 | 1,646 | 900 | -0.84 |
| 2025/07/17 | 1,657 | 1,657 | 1,641 | 1,650 | 1,100 | 0.24 |
| 2025/07/18 | 1,650 | 1,650 | 1,648 | 1,650 | 500 | 0.00 |
| 2025/07/22 | 1,652 | 1,656 | 1,640 | 1,640 | 2,800 | -0.61 |
| 2025/07/23 | 1,641 | 1,651 | 1,641 | 1,650 | 700 | 0.61 |
| 2025/07/24 | 1,652 | 1,662 | 1,648 | 1,648 | 4,200 | -0.12 |
| 2025/07/25 | 1,648 | 1,655 | 1,646 | 1,648 | 1,000 | 0.00 |
| 2025/07/28 | 1,650 | 1,655 | 1,650 | 1,651 | 400 | 0.18 |
| 2025/07/29 | 1,652 | 1,657 | 1,651 | 1,651 | 1,100 | 0.00 |
| 2025/07/30 | 1,651 | 1,659 | 1,650 | 1,650 | 1,300 | -0.06 |
| 2025/07/31 | 1,658 | 1,658 | 1,652 | 1,652 | 700 | 0.12 |
| 2025/08/01 | 1,657 | 1,658 | 1,650 | 1,650 | 1,200 | -0.12 |
| 2025/08/04 | 1,650 | 1,661 | 1,650 | 1,654 | 1,800 | 0.24 |
| 2025/08/05 | 1,664 | 1,671 | 1,656 | 1,671 | 800 | 1.03 |
| 2025/08/06 | 1,675 | 1,675 | 1,663 | 1,670 | 1,500 | -0.06 |
| 2025/08/07 | 1,670 | 1,680 | 1,670 | 1,672 | 1,300 | 0.12 |
| 2025/08/08 | 1,673 | 1,685 | 1,673 | 1,685 | 900 | 0.78 |
| 2025/08/12 | 1,694 | 1,720 | 1,694 | 1,720 | 3,500 | 2.08 |
| 2025/08/13 | 1,720 | 1,720 | 1,700 | 1,700 | 2,700 | -1.16 |
| 2025/08/14 | 1,700 | 1,712 | 1,695 | 1,712 | 2,100 | 0.71 |
| 2025/08/15 | 1,707 | 1,718 | 1,704 | 1,705 | 2,600 | -0.41 |
| 2025/08/18 | 1,706 | 1,727 | 1,706 | 1,715 | 2,200 | 0.59 |
| 2025/08/19 | 1,712 | 1,715 | 1,710 | 1,714 | 1,600 | -0.06 |
| 2025/08/20 | 1,718 | 1,724 | 1,714 | 1,720 | 1,200 | 0.35 |
| 2025/08/21 | 1,720 | 1,725 | 1,720 | 1,725 | 1,100 | 0.29 |
| 2025/08/22 | 1,725 | 1,738 | 1,723 | 1,738 | 1,600 | 0.75 |
| 2025/08/25 | 1,750 | 1,750 | 1,735 | 1,735 | 2,400 | -0.17 |
| 2025/08/26 | 1,735 | 1,740 | 1,735 | 1,735 | 1,100 | 0.00 |
| 2025/08/27 | 1,735 | 1,736 | 1,734 | 1,736 | 1,400 | 0.06 |
| 2025/08/28 | 1,737 | 1,746 | 1,733 | 1,736 | 2,700 | 0.00 |
| 2025/08/29 | 1,736 | 1,748 | 1,736 | 1,748 | 1,200 | 0.69 |
| 2025/09/01 | 1,748 | 1,749 | 1,743 | 1,749 | 1,400 | 0.06 |
| 2025/09/02 | 1,750 | 1,751 | 1,743 | 1,743 | 1,400 | -0.34 |
| 2025/09/03 | 1,749 | 1,750 | 1,745 | 1,746 | 1,200 | 0.17 |
| 2025/09/04 | 1,755 | 1,755 | 1,745 | 1,746 | 1,300 | 0.00 |
| 2025/09/05 | 1,748 | 1,755 | 1,745 | 1,749 | 800 | 0.17 |
| 2025/09/08 | 1,749 | 1,756 | 1,749 | 1,753 | 1,600 | 0.23 |
| 2025/09/09 | 1,753 | 1,755 | 1,743 | 1,743 | 2,700 | -0.57 |
| 2025/09/10 | 1,756 | 1,756 | 1,743 | 1,744 | 700 | 0.06 |
| 2025/09/11 | 1,758 | 1,760 | 1,746 | 1,746 | 1,000 | 0.11 |
| 2025/09/12 | 1,756 | 1,757 | 1,741 | 1,757 | 2,700 | 0.63 |
| 2025/09/16 | 1,757 | 1,757 | 1,751 | 1,757 | 1,500 | 0.00 |
| 2025/09/17 | 1,758 | 1,768 | 1,757 | 1,768 | 1,400 | 0.63 |
| 2025/09/18 | 1,768 | 1,770 | 1,760 | 1,767 | 2,200 | -0.06 |
| 2025/09/19 | 1,770 | 1,770 | 1,761 | 1,769 | 1,100 | 0.11 |
| 2025/09/22 | 1,770 | 1,771 | 1,765 | 1,771 | 2,900 | 0.11 |
| 2025/09/24 | 1,772 | 1,779 | 1,772 | 1,779 | 3,600 | 0.45 |
| 2025/09/25 | 1,780 | 1,795 | 1,779 | 1,784 | 4,500 | 0.28 |
| 2025/09/26 | 1,784 | 1,799 | 1,784 | 1,799 | 5,500 | 0.84 |
| 2025/09/29 | 1,719 | 1,725 | 1,700 | 1,702 | 6,300 | -5.39 |
| 2025/09/30 | 1,706 | 1,730 | 1,692 | 1,692 | 3,500 | -0.59 |
| 2025/10/01 | 1,693 | 1,695 | 1,686 | 1,686 | 1,300 | -0.35 |
| 2025/10/02 | 1,686 | 1,686 | 1,680 | 1,684 | 2,200 | -0.12 |
| 2025/10/03 | 1,684 | 1,684 | 1,670 | 1,670 | 1,300 | -0.83 |
| 2025/10/06 | 1,666 | 1,667 | 1,655 | 1,656 | 3,500 | -0.84 |
| 2025/10/07 | 1,657 | 1,658 | 1,651 | 1,652 | 2,800 | -0.24 |
| 2025/10/08 | 1,652 | 1,664 | 1,652 | 1,658 | 1,900 | 0.36 |
| 2025/10/09 | 1,659 | 1,672 | 1,659 | 1,672 | 1,100 | 0.84 |
| 2025/10/10 | 1,672 | 1,672 | 1,664 | 1,667 | 1,300 | -0.30 |
| 2025/10/14 | 1,671 | 1,671 | 1,662 | 1,666 | 2,200 | -0.06 |
| 2025/10/15 | 1,666 | 1,675 | 1,666 | 1,668 | 1,000 | 0.12 |
| 2025/10/16 | 1,668 | 1,672 | 1,666 | 1,670 | 1,500 | 0.12 |
| 2025/10/17 | 1,670 | 1,670 | 1,660 | 1,660 | 1,900 | -0.60 |
| 2025/10/20 | 1,664 | 1,665 | 1,663 | 1,664 | 1,300 | 0.24 |
| 2025/10/21 | 1,666 | 1,667 | 1,657 | 1,665 | 4,100 | 0.06 |
| 2025/10/22 | 1,666 | 1,666 | 1,657 | 1,664 | 1,600 | -0.06 |
| 2025/10/23 | 1,667 | 1,668 | 1,664 | 1,668 | 800 | 0.24 |
| 2025/10/24 | 1,668 | 1,668 | 1,663 | 1,668 | 1,500 | 0.00 |
| 2025/10/27 | 1,668 | 1,671 | 1,668 | 1,671 | 1,400 | 0.18 |
| 2025/10/28 | 1,681 | 1,681 | 1,662 | 1,662 | 2,500 | -0.54 |
| 2025/10/29 | 1,665 | 1,665 | 1,660 | 1,660 | 1,400 | -0.12 |
| 2025/10/30 | 1,660 | 1,665 | 1,659 | 1,660 | 2,600 | 0.00 |
| 2025/10/31 | 1,660 | 1,668 | 1,660 | 1,667 | 1,000 | 0.42 |
| 2025/11/04 | 1,667 | 1,667 | 1,660 | 1,661 | 1,800 | -0.36 |
| 2025/11/05 | 1,664 | 1,664 | 1,661 | 1,662 | 600 | 0.06 |
| 2025/11/06 | 1,662 | 1,662 | 1,660 | 1,660 | 1,000 | -0.12 |
| 2025/11/07 | 1,665 | 1,666 | 1,661 | 1,661 | 800 | 0.06 |
| 2025/11/10 | 1,661 | 1,661 | 1,660 | 1,660 | 1,100 | -0.06 |
| 2025/11/11 | 1,660 | 1,661 | 1,658 | 1,658 | 1,600 | -0.12 |
| 2025/11/12 | 1,658 | 1,664 | 1,657 | 1,661 | 2,000 | 0.18 |
| 2025/11/13 | 1,661 | 1,665 | 1,661 | 1,664 | 800 | 0.18 |
| 2025/11/14 | 1,664 | 1,669 | 1,664 | 1,665 | 2,300 | 0.06 |
| 2025/11/17 | 1,665 | 1,669 | 1,661 | 1,663 | 2,400 | -0.12 |
| 2025/11/18 | 1,663 | 1,669 | 1,663 | 1,663 | 1,200 | 0.00 |
| 2025/11/19 | 1,663 | 1,670 | 1,663 | 1,665 | 2,000 | 0.12 |
| 2025/11/20 | 1,669 | 1,678 | 1,665 | 1,671 | 1,600 | 0.36 |
| 2025/11/21 | 1,664 | 1,679 | 1,663 | 1,679 | 2,000 | 0.48 |
| 2025/11/25 | 1,679 | 1,688 | 1,677 | 1,688 | 2,100 | 0.54 |
| 2025/11/26 | 1,689 | 1,691 | 1,687 | 1,687 | 2,900 | -0.06 |
| 2025/11/27 | 1,688 | 1,688 | 1,681 | 1,683 | 1,600 | -0.24 |
| 2025/11/28 | 1,683 | 1,689 | 1,683 | 1,684 | 1,800 | 0.06 |
| 2025/12/01 | 1,684 | 1,686 | 1,680 | 1,680 | 2,000 | -0.24 |
| 2025/12/02 | 1,680 | 1,685 | 1,675 | 1,677 | 2,100 | -0.18 |
| 2025/12/03 | 1,677 | 1,679 | 1,667 | 1,668 | 2,600 | -0.54 |
| 2025/12/04 | 1,668 | 1,679 | 1,668 | 1,671 | 1,500 | 0.18 |
| 2025/12/05 | 1,679 | 1,679 | 1,666 | 1,668 | 1,100 | -0.18 |
| 2025/12/08 | 1,669 | 1,670 | 1,668 | 1,670 | 3,300 | 0.12 |
| 2025/12/09 | 1,670 | 1,670 | 1,666 | 1,666 | 1,600 | -0.24 |
| 2025/12/10 | 1,665 | 1,669 | 1,665 | 1,666 | 1,400 | 0.00 |
| 2025/12/11 | 1,667 | 1,669 | 1,666 | 1,666 | 1,700 | 0.00 |
| 2025/12/12 | 1,667 | 1,668 | 1,665 | 1,665 | 3,400 | -0.06 |
| 2025/12/15 | 1,665 | 1,669 | 1,663 | 1,669 | 5,100 | 0.24 |
| 2025/12/16 | 1,670 | 1,670 | 1,662 | 1,669 | 3,000 | 0.00 |
| 2025/12/17 | 1,670 | 1,670 | 1,666 | 1,670 | 2,500 | 0.06 |
| 2025/12/18 | 1,668 | 1,674 | 1,665 | 1,674 | 3,900 | 0.24 |
| 2025/12/19 | 1,674 | 1,679 | 1,670 | 1,679 | 3,500 | 0.30 |
| 2025/12/22 | 1,676 | 1,680 | 1,670 | 1,672 | 4,300 | -0.42 |
| 2025/12/23 | 1,679 | 1,680 | 1,675 | 1,676 | 3,900 | 0.24 |
| 2025/12/24 | 1,671 | 1,683 | 1,671 | 1,683 | 6,400 | 0.42 |
| 2025/12/25 | 1,681 | 1,688 | 1,681 | 1,684 | 5,700 | 0.06 |
| 2025/12/26 | 1,686 | 1,688 | 1,686 | 1,687 | 5,700 | 0.18 |
| 2025/12/29 | 1,688 | 1,694 | 1,687 | 1,694 | 2,400 | 0.41 |
| 2025/12/30 | 1,697 | 1,740 | 1,697 | 1,730 | 4,000 | 2.13 |
| 2026/01/05 | 1,725 | 1,725 | 1,707 | 1,712 | 1,600 | -1.04 |
| 2026/01/06 | 1,710 | 1,715 | 1,710 | 1,711 | 1,200 | -0.06 |
| 2026/01/07 | 1,711 | 1,711 | 1,707 | 1,707 | 1,400 | -0.23 |
| 2026/01/08 | 1,707 | 1,718 | 1,707 | 1,718 | 2,000 | 0.64 |
| 2026/01/09 | 1,719 | 1,720 | 1,711 | 1,719 | 1,800 | 0.06 |
| 2026/01/13 | 1,720 | 1,721 | 1,713 | 1,721 | 3,400 | 0.12 |
| 2026/01/14 | 1,721 | 1,723 | 1,718 | 1,720 | 1,100 | -0.06 |
| 2026/01/15 | 1,720 | 1,733 | 1,720 | 1,732 | 3,600 | 0.70 |
| 2026/01/16 | 1,732 | 1,736 | 1,729 | 1,736 | 1,700 | 0.23 |
| 2026/01/19 | 1,739 | 1,742 | 1,735 | 1,740 | 3,200 | 0.23 |
| 2026/01/20 | 1,740 | 1,743 | 1,739 | 1,739 | 2,100 | -0.06 |
| 2026/01/21 | 1,740 | 1,740 | 1,730 | 1,733 | 2,900 | -0.35 |
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。 | |