シーボン 4926
1,258円
(時刻：15:30)
▲ +13円 (+1.04%)
価格情報
| 始値 | 1,245円 |
| 高値 | 1,259円 |
| 安値 | 1,245円 |
| 終値 | 1,258円 |
| 出来高 | 1,200株 |
| 売買代金 | 1,498,000円 |
| 売り気配 (15:30) | 1,268円 |
| 買い気配 (15:30) | 1,247円 |
| 年初来高値 (2026/01/07) | 1,271円 |
| 年初来安値 (2025/04/07) | 1,025円 |
基本情報
| 銘柄名 | シーボン |
| 英文銘柄名 | C'BON COSMETICS CO., LTD. |
| 時価総額 | 5,330,094,000.0円 |
| 発行済株式総数 | 4,281,200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 | 31.84円 |
| BPS | 1,331.54円 |
| PER | 39.10倍 |
| PBR | 0.94倍 |
| ROE | 2.4% |
| 年間配当金 | 20.00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60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 | 8,918,470,000 円 | 8,992,180,000 円 | 8,346,924,000 円 | 8,327,284,000 円 | 8,735,056,000 円 |
| 経常利益又は経常損失（△） | △506,971,000 円 | 309,228,000 円 | △126,777,000 円 | 103,426,000 円 | 222,036,000 円 |
| 当期純利益又は当期純損失（△） | △618,663,000 円 | 53,315,000 円 | △420,490,000 円 | 28,339,000 円 | 144,372,000 円 |
| 資本金 | 483,930,000 円 | 483,930,000 円 | 483,930,000 円 | 483,930,000 円 | 483,930,000 円 |
| 純資産額 | 7,639,782,000 円 | 6,245,507,000 円 | 5,753,601,000 円 | 5,755,706,000 円 | 5,803,671,000 円 |
| 総資産額 | 9,556,521,000 円 | 9,570,867,000 円 | 8,842,241,000 円 | 8,871,761,000 円 | 8,604,915,000 円 |
| 従業員数 | 965 人 | 832 人 | 733 人 | 689 人 | 711 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 | 31.84 | 1,331.54 | 2.4 | 39.10 | 0.94 | - | - |
| 2025/03 | 単体 | 33.73 | 1,355.02 | - | 36.91 | 0.92 | 1.59 | 20.00 |
| 2025/09 | 中連 | 26.94 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 0.79 | 10.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/01/16 | 100 | 0 | 14,600 | 400 |
| 2026/01/09 | 100 | 0 | 14,200 | 3,700 |
| 2025/12/26 | 100 | 0 | 10,500 | 500 |
| 2025/12/19 | 100 | 0 | 10,000 | 200 |
| 2025/12/12 | 100 | 0 | 9,800 | 100 |
| 2025/12/05 | 100 | 0 | 9,700 | 400 |
| 2025/11/28 | 100 | 0 | 9,300 | 0 |
| 2025/11/21 | 100 | 0 | 9,300 | 0 |
| 2025/11/14 | 100 | 0 | 9,300 | -100 |
| 2025/11/07 | 100 | 0 | 9,400 | 200 |
| 2025/10/31 | 100 | 0 | 9,200 | 0 |
| 2025/10/24 | 100 | 0 | 9,200 | -300 |
| 2025/10/17 | 100 | 0 | 9,500 | 800 |
| 2025/10/10 | 100 | 0 | 8,700 | 100 |
| 2025/10/03 | 100 | 0 | 8,600 | 0 |
| 2025/09/26 | 100 | 0 | 8,600 | 0 |
| 2025/09/19 | 100 | 0 | 8,600 | -500 |
| 2025/09/12 | 100 | 0 | 9,100 | -100 |
| 2025/09/05 | 100 | 0 | 9,200 | 300 |
| 2025/08/29 | 100 | 0 | 8,900 | -2,300 |
| 2025/08/22 | 100 | 0 | 11,200 | 3,800 |
| 2025/08/15 | 100 | 0 | 7,400 | -500 |
| 2025/08/08 | 100 | 0 | 7,900 | -1,600 |
| 2025/08/01 | 100 | 0 | 9,500 | 1,300 |
| 2025/07/25 | 100 | 0 | 8,200 | 100 |
| 2025/07/18 | 100 | 0 | 8,100 | 500 |
| 2025/07/11 | 100 | 0 | 7,600 | 0 |
| 2025/07/04 | 100 | 0 | 7,600 | 100 |
| 2025/06/27 | 100 | 0 | 7,500 | -5,700 |
| 2025/06/20 | 100 | 0 | 13,200 | -300 |
| 2025/06/13 | 100 | 0 | 13,500 | -100 |
| 2025/06/06 | 100 | 0 | 13,600 | -200 |
| 2025/05/30 | 100 | 0 | 13,800 | -200 |
| 2025/05/23 | 100 | 0 | 14,000 | -100 |
| 2025/05/16 | 100 | 0 | 14,100 | 0 |
| 2025/05/09 | 100 | 0 | 14,100 | 500 |
| 2025/05/02 | 100 | 0 | 13,600 | 200 |
| 2025/04/25 | 100 | 0 | 13,400 | 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 | 100 | 0 | 100 | 0 | 0 | |||
| 2026/01/19 | 東証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/16 | 東証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/15 | 東証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/14 | 東証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/13 | 東証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/09 | 東証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/08 | 東証 | 100 | 0 | 100 | 0 | 0 | - | - | - |
| 2026/01/07 | 東証 | 100 | 0 | 100 | 0 | 0 | - | - | - |
| 2026/01/06 | 東証 | 100 | 0 | 100 | 0 | 0 | - | - | - |
| 2026/01/05 | 東証 | 100 | 0 | 100 | 0 | 0 | - | - | - |
| 2025/12/30 | 東証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2025/12/29 | 東証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2025/12/26 | 東証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2025/12/25 | 東証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2025/12/24 | 東証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2025/12/23 | 東証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2025/12/22 | 東証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2025/12/19 | 東証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2025/12/18 | 東証 | 100 | 0 | 100 | 0 | 0 | - | - | - |
| 2025/12/17 | 東証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2025/12/16 | 東証 | 100 | 0 | 100 | 0 | 0 | - | - | - |
| 2025/12/15 | 東証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2025/12/12 | 東証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2025/12/11 | 東証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2025/12/10 | 東証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2025/12/09 | 東証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2025/12/08 | 東証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2025/12/05 | 東証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2025/12/04 | 東証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年11月06日 15時30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06日 15時30分 | 業績予想と実績値との差異に関するお知らせ |
| 2025年08月07日 15時30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13日 15時30分 | 2025年３月期 決算短信〔日本基準〕（連結） |
| 2025年05月13日 15時30分 | 繰延税金資産の計上及び業績予想と実績値との差異に関するお知らせ |
| 2025年03月25日 15時30分 | 取締役及び監査役候補者の選任に関するお知らせ |
| 2025年02月06日 15時30分 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 2025年02月06日 15時30分 | 業績予想の修正に関するお知らせ |
| 2025年02月06日 15時30分 | 株主優待品の内容決定に関するお知らせ |
| 2024年11月07日 11時00分 | （訂正・数値データ訂正）「2025年３月期 第２四半期決算短信〔日本基準〕（連結）」の一部訂正について |
| 2024年11月06日 15時30分 | 2025年３月期 第２四半期決算短信〔日本基準〕（連結） |
| 2024年11月06日 15時30分 | 業績予想と実績値との差異に関するお知らせ |
| 2024年08月06日 15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09日 15時00分 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 2024年05月09日 15時00分 | 業績予想と実績値との差異に関するお知らせ |
| 2024年04月25日 14時30分 | 取締役及び監査役候補者の選任に関するお知らせ |
| 2024年02月05日 15時00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05日 15時00分 | 株主優待品の内容決定に関するお知らせ |
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年11月14日 10時39分 | 確認書 |
| 2025年11月14日 10時38分 | 半期報告書－第61期(2025/04/01－2026/03/31) |
| 2025年06月27日 11時20分 | 臨時報告書 |
| 2025年06月26日 13時21分 | 確認書 |
| 2025年06月26日 13時20分 | 内部統制報告書－第60期(2024/04/01－2025/03/31) |
| 2025年06月26日 13時17分 | 有価証券報告書－第60期(2024/04/01－2025/03/31) |
| 2024年11月14日 11時58分 | 確認書 |
| 2024年11月14日 11時57分 | 半期報告書－第60期(2024/04/01－2025/03/31) |
| 2024年07月02日 17時04分 | 確認書 |
| 2024年07月02日 17時00分 | 訂正有価証券報告書－第59期(2023/04/01－2024/03/31) |
| 2024年06月27日 12時11分 | 臨時報告書 |
| 2024年06月26日 14時10分 | 訂正確認書 |
| 2024年06月26日 14時10分 | 確認書 |
| 2024年06月26日 14時07分 | 訂正有価証券報告書－第58期(2022/04/01－2023/03/31) |
| 2024年06月26日 14時04分 | 訂正確認書 |
| 2024年06月26日 14時04分 | 確認書 |
| 2024年06月26日 14時04分 | 確認書 |
| 2024年06月26日 13時57分 | 訂正有価証券報告書－第57期(2021/04/01－2022/03/31) |
| 2024年06月26日 13時54分 | 確認書 |
| 2024年06月26日 13時53分 | 内部統制報告書－第59期(2023/04/01－2024/03/31) |
| 2024年06月26日 13時52分 | 有価証券報告書－第59期(2023/04/01－2024/03/31) |
| 2024年02月14日 14時43分 | 確認書 |
| 2024年02月14日 14時42分 | 四半期報告書－第59期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 株式会社シーボン |
| 会社名（英文） | C'BON COSMETICS Co.,Ltd |
| 会社名（カナ） | カブシキガイシャシーボン |
| 本店所在地 | 港区六本木七丁目１８番１２号 |
| 業種 | 化学 |
| 連結有無 | 無 |
| 決算日 | 3月31日 |
| 証券コード | 49260 |
| EDINETコード | E23479 |
| ISINコード | JP3347130001 |
| 法人番号 | 4010401012787 |
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 | 1,393 | 1,397 | 1,393 | 1,397 | 2,200 | - |
| 2024/07/29 | 1,396 | 1,399 | 1,395 | 1,399 | 2,700 | 0.14 |
| 2024/07/30 | 1,394 | 1,397 | 1,386 | 1,386 | 22,700 | -0.93 |
| 2024/07/31 | 1,386 | 1,387 | 1,382 | 1,387 | 9,000 | 0.07 |
| 2024/08/01 | 1,385 | 1,389 | 1,380 | 1,381 | 7,500 | -0.43 |
| 2024/08/02 | 1,380 | 1,381 | 1,365 | 1,365 | 10,900 | -1.16 |
| 2024/08/05 | 1,350 | 1,351 | 1,252 | 1,307 | 20,300 | -4.25 |
| 2024/08/06 | 1,253 | 1,330 | 1,253 | 1,308 | 7,600 | 0.08 |
| 2024/08/07 | 1,255 | 1,363 | 1,255 | 1,335 | 5,900 | 2.06 |
| 2024/08/08 | 1,328 | 1,353 | 1,319 | 1,326 | 2,600 | -0.67 |
| 2024/08/09 | 1,330 | 1,352 | 1,330 | 1,330 | 1,800 | 0.30 |
| 2024/08/13 | 1,331 | 1,350 | 1,331 | 1,347 | 3,600 | 1.28 |
| 2024/08/14 | 1,328 | 1,328 | 1,308 | 1,315 | 6,300 | -2.38 |
| 2024/08/15 | 1,327 | 1,327 | 1,317 | 1,322 | 3,600 | 0.53 |
| 2024/08/16 | 1,322 | 1,330 | 1,322 | 1,323 | 6,800 | 0.08 |
| 2024/08/19 | 1,323 | 1,325 | 1,319 | 1,319 | 5,900 | -0.30 |
| 2024/08/20 | 1,319 | 1,325 | 1,315 | 1,323 | 3,600 | 0.30 |
| 2024/08/21 | 1,320 | 1,320 | 1,315 | 1,315 | 1,500 | -0.60 |
| 2024/08/22 | 1,315 | 1,320 | 1,313 | 1,313 | 2,100 | -0.15 |
| 2024/08/23 | 1,313 | 1,316 | 1,313 | 1,314 | 4,300 | 0.08 |
| 2024/08/26 | 1,314 | 1,322 | 1,308 | 1,313 | 5,600 | -0.08 |
| 2024/08/27 | 1,313 | 1,320 | 1,313 | 1,315 | 2,500 | 0.15 |
| 2024/08/28 | 1,315 | 1,319 | 1,315 | 1,316 | 1,100 | 0.08 |
| 2024/08/29 | 1,316 | 1,319 | 1,314 | 1,314 | 3,100 | -0.15 |
| 2024/08/30 | 1,314 | 1,319 | 1,311 | 1,312 | 3,800 | -0.15 |
| 2024/09/02 | 1,312 | 1,319 | 1,312 | 1,319 | 3,500 | 0.53 |
| 2024/09/03 | 1,314 | 1,323 | 1,314 | 1,322 | 3,200 | 0.23 |
| 2024/09/04 | 1,313 | 1,318 | 1,312 | 1,312 | 4,300 | -0.76 |
| 2024/09/05 | 1,311 | 1,312 | 1,310 | 1,310 | 1,900 | -0.15 |
| 2024/09/06 | 1,311 | 1,314 | 1,309 | 1,309 | 4,300 | -0.08 |
| 2024/09/09 | 1,309 | 1,309 | 1,300 | 1,304 | 6,000 | -0.38 |
| 2024/09/10 | 1,305 | 1,307 | 1,300 | 1,302 | 2,200 | -0.15 |
| 2024/09/11 | 1,302 | 1,302 | 1,296 | 1,296 | 5,600 | -0.46 |
| 2024/09/12 | 1,298 | 1,302 | 1,296 | 1,302 | 4,100 | 0.46 |
| 2024/09/13 | 1,302 | 1,304 | 1,302 | 1,302 | 2,600 | 0.00 |
| 2024/09/17 | 1,304 | 1,304 | 1,298 | 1,299 | 4,400 | -0.23 |
| 2024/09/18 | 1,300 | 1,300 | 1,296 | 1,296 | 2,200 | -0.23 |
| 2024/09/19 | 1,296 | 1,300 | 1,295 | 1,295 | 4,200 | -0.08 |
| 2024/09/20 | 1,297 | 1,299 | 1,292 | 1,295 | 5,900 | 0.00 |
| 2024/09/24 | 1,297 | 1,297 | 1,292 | 1,292 | 3,500 | -0.23 |
| 2024/09/25 | 1,292 | 1,294 | 1,290 | 1,293 | 4,700 | 0.08 |
| 2024/09/26 | 1,293 | 1,299 | 1,293 | 1,297 | 5,300 | 0.31 |
| 2024/09/27 | 1,290 | 1,290 | 1,283 | 1,285 | 11,800 | -0.93 |
| 2024/09/30 | 1,283 | 1,285 | 1,281 | 1,282 | 5,000 | -0.23 |
| 2024/10/01 | 1,285 | 1,290 | 1,285 | 1,286 | 4,500 | 0.31 |
| 2024/10/02 | 1,286 | 1,286 | 1,281 | 1,281 | 7,400 | -0.39 |
| 2024/10/03 | 1,284 | 1,285 | 1,281 | 1,284 | 3,400 | 0.23 |
| 2024/10/04 | 1,284 | 1,286 | 1,282 | 1,284 | 3,700 | 0.00 |
| 2024/10/07 | 1,286 | 1,287 | 1,285 | 1,285 | 3,500 | 0.08 |
| 2024/10/08 | 1,285 | 1,285 | 1,283 | 1,283 | 5,000 | -0.16 |
| 2024/10/09 | 1,282 | 1,284 | 1,280 | 1,280 | 5,700 | -0.23 |
| 2024/10/10 | 1,281 | 1,282 | 1,270 | 1,271 | 11,500 | -0.70 |
| 2024/10/11 | 1,272 | 1,272 | 1,268 | 1,268 | 5,400 | -0.24 |
| 2024/10/15 | 1,269 | 1,271 | 1,268 | 1,268 | 7,800 | 0.00 |
| 2024/10/16 | 1,267 | 1,269 | 1,265 | 1,265 | 6,500 | -0.24 |
| 2024/10/17 | 1,265 | 1,265 | 1,261 | 1,261 | 6,700 | -0.32 |
| 2024/10/18 | 1,262 | 1,263 | 1,261 | 1,263 | 3,700 | 0.16 |
| 2024/10/21 | 1,261 | 1,263 | 1,260 | 1,261 | 4,600 | -0.16 |
| 2024/10/22 | 1,261 | 1,262 | 1,260 | 1,260 | 4,400 | -0.08 |
| 2024/10/23 | 1,260 | 1,261 | 1,253 | 1,255 | 5,700 | -0.40 |
| 2024/10/24 | 1,255 | 1,260 | 1,248 | 1,251 | 9,700 | -0.32 |
| 2024/10/25 | 1,251 | 1,252 | 1,245 | 1,245 | 6,100 | -0.48 |
| 2024/10/28 | 1,245 | 1,254 | 1,240 | 1,243 | 9,100 | -0.16 |
| 2024/10/29 | 1,244 | 1,250 | 1,241 | 1,246 | 5,700 | 0.24 |
| 2024/10/30 | 1,241 | 1,243 | 1,200 | 1,200 | 48,500 | -3.69 |
| 2024/10/31 | 1,200 | 1,206 | 1,171 | 1,204 | 25,300 | 0.33 |
| 2024/11/01 | 1,204 | 1,206 | 1,192 | 1,202 | 7,800 | -0.17 |
| 2024/11/05 | 1,204 | 1,205 | 1,190 | 1,198 | 10,200 | -0.33 |
| 2024/11/06 | 1,194 | 1,199 | 1,188 | 1,193 | 11,200 | -0.42 |
| 2024/11/07 | 1,190 | 1,190 | 1,175 | 1,180 | 14,100 | -1.09 |
| 2024/11/08 | 1,180 | 1,189 | 1,180 | 1,189 | 9,400 | 0.76 |
| 2024/11/11 | 1,194 | 1,195 | 1,179 | 1,183 | 11,400 | -0.50 |
| 2024/11/12 | 1,183 | 1,187 | 1,179 | 1,179 | 9,700 | -0.34 |
| 2024/11/13 | 1,180 | 1,184 | 1,178 | 1,178 | 8,800 | -0.08 |
| 2024/11/14 | 1,180 | 1,180 | 1,174 | 1,174 | 9,100 | -0.34 |
| 2024/11/15 | 1,178 | 1,178 | 1,154 | 1,156 | 20,000 | -1.53 |
| 2024/11/18 | 1,153 | 1,156 | 1,150 | 1,150 | 12,400 | -0.52 |
| 2024/11/19 | 1,151 | 1,153 | 1,142 | 1,142 | 16,200 | -0.70 |
| 2024/11/20 | 1,143 | 1,149 | 1,142 | 1,147 | 10,100 | 0.44 |
| 2024/11/21 | 1,142 | 1,144 | 1,139 | 1,143 | 9,000 | -0.35 |
| 2024/11/22 | 1,140 | 1,147 | 1,117 | 1,123 | 22,500 | -1.75 |
| 2024/11/25 | 1,121 | 1,128 | 1,118 | 1,126 | 14,200 | 0.27 |
| 2024/11/26 | 1,120 | 1,128 | 1,120 | 1,128 | 11,500 | 0.18 |
| 2024/11/27 | 1,128 | 1,129 | 1,117 | 1,118 | 7,800 | -0.89 |
| 2024/11/28 | 1,116 | 1,120 | 1,115 | 1,120 | 5,500 | 0.18 |
| 2024/11/29 | 1,119 | 1,123 | 1,115 | 1,119 | 7,900 | -0.09 |
| 2024/12/02 | 1,120 | 1,121 | 1,115 | 1,117 | 7,900 | -0.18 |
| 2024/12/03 | 1,119 | 1,119 | 1,112 | 1,112 | 11,200 | -0.45 |
| 2024/12/04 | 1,113 | 1,113 | 1,090 | 1,090 | 19,600 | -1.98 |
| 2024/12/05 | 1,093 | 1,094 | 1,085 | 1,085 | 12,500 | -0.46 |
| 2024/12/06 | 1,084 | 1,085 | 1,072 | 1,076 | 17,600 | -0.83 |
| 2024/12/09 | 1,075 | 1,084 | 1,071 | 1,071 | 18,200 | -0.46 |
| 2024/12/10 | 1,074 | 1,078 | 1,060 | 1,067 | 22,300 | -0.37 |
| 2024/12/11 | 1,065 | 1,067 | 1,057 | 1,067 | 17,800 | 0.00 |
| 2024/12/12 | 1,063 | 1,079 | 1,063 | 1,079 | 15,900 | 1.12 |
| 2024/12/13 | 1,079 | 1,079 | 1,066 | 1,071 | 12,200 | -0.74 |
| 2024/12/16 | 1,071 | 1,071 | 1,052 | 1,057 | 23,700 | -1.31 |
| 2024/12/17 | 1,061 | 1,069 | 1,052 | 1,067 | 12,700 | 0.95 |
| 2024/12/18 | 1,069 | 1,076 | 1,067 | 1,073 | 10,100 | 0.56 |
| 2024/12/19 | 1,069 | 1,076 | 1,055 | 1,073 | 10,600 | 0.00 |
| 2024/12/20 | 1,070 | 1,073 | 1,064 | 1,064 | 8,600 | -0.84 |
| 2024/12/23 | 1,065 | 1,065 | 1,039 | 1,041 | 29,300 | -2.16 |
| 2024/12/24 | 1,038 | 1,042 | 1,026 | 1,030 | 32,200 | -1.06 |
| 2024/12/25 | 1,039 | 1,039 | 1,023 | 1,023 | 22,900 | -0.68 |
| 2024/12/26 | 1,022 | 1,030 | 1,010 | 1,015 | 36,800 | -0.78 |
| 2024/12/27 | 1,016 | 1,062 | 1,016 | 1,058 | 19,000 | 4.24 |
| 2024/12/30 | 1,049 | 1,120 | 1,049 | 1,109 | 13,500 | 4.82 |
| 2025/01/06 | 1,125 | 1,127 | 1,101 | 1,112 | 6,000 | 0.27 |
| 2025/01/07 | 1,112 | 1,112 | 1,100 | 1,102 | 3,200 | -0.90 |
| 2025/01/08 | 1,102 | 1,120 | 1,100 | 1,100 | 6,200 | -0.18 |
| 2025/01/09 | 1,100 | 1,100 | 1,085 | 1,090 | 2,600 | -0.91 |
| 2025/01/10 | 1,085 | 1,096 | 1,080 | 1,094 | 3,000 | 0.37 |
| 2025/01/14 | 1,094 | 1,094 | 1,080 | 1,085 | 3,400 | -0.82 |
| 2025/01/15 | 1,085 | 1,094 | 1,070 | 1,070 | 6,400 | -1.38 |
| 2025/01/16 | 1,089 | 1,089 | 1,060 | 1,060 | 3,100 | -0.93 |
| 2025/01/17 | 1,059 | 1,065 | 1,052 | 1,052 | 4,600 | -0.75 |
| 2025/01/20 | 1,052 | 1,082 | 1,051 | 1,072 | 2,400 | 1.90 |
| 2025/01/21 | 1,065 | 1,078 | 1,060 | 1,060 | 3,400 | -1.12 |
| 2025/01/22 | 1,060 | 1,070 | 1,060 | 1,062 | 1,800 | 0.19 |
| 2025/01/23 | 1,068 | 1,071 | 1,052 | 1,052 | 5,700 | -0.94 |
| 2025/01/24 | 1,052 | 1,059 | 1,052 | 1,055 | 3,100 | 0.29 |
| 2025/01/27 | 1,055 | 1,085 | 1,055 | 1,076 | 5,700 | 1.99 |
| 2025/01/28 | 1,080 | 1,087 | 1,080 | 1,081 | 2,600 | 0.46 |
| 2025/01/29 | 1,081 | 1,088 | 1,081 | 1,086 | 1,600 | 0.46 |
| 2025/01/30 | 1,078 | 1,078 | 1,041 | 1,041 | 54,300 | -4.14 |
| 2025/01/31 | 1,052 | 1,060 | 1,043 | 1,053 | 5,300 | 1.15 |
| 2025/02/03 | 1,055 | 1,070 | 1,051 | 1,069 | 5,100 | 1.52 |
| 2025/02/04 | 1,069 | 1,086 | 1,066 | 1,086 | 5,500 | 1.59 |
| 2025/02/05 | 1,081 | 1,087 | 1,080 | 1,080 | 2,800 | -0.55 |
| 2025/02/06 | 1,080 | 1,100 | 1,080 | 1,100 | 6,800 | 1.85 |
| 2025/02/07 | 1,100 | 1,100 | 1,080 | 1,097 | 4,400 | -0.27 |
| 2025/02/10 | 1,097 | 1,099 | 1,094 | 1,099 | 2,900 | 0.18 |
| 2025/02/12 | 1,100 | 1,100 | 1,093 | 1,093 | 3,300 | -0.55 |
| 2025/02/13 | 1,093 | 1,101 | 1,093 | 1,101 | 1,600 | 0.73 |
| 2025/02/14 | 1,105 | 1,106 | 1,101 | 1,106 | 2,700 | 0.45 |
| 2025/02/17 | 1,106 | 1,109 | 1,100 | 1,100 | 3,500 | -0.54 |
| 2025/02/18 | 1,107 | 1,107 | 1,093 | 1,093 | 3,100 | -0.64 |
| 2025/02/19 | 1,096 | 1,100 | 1,096 | 1,100 | 900 | 0.64 |
| 2025/02/20 | 1,100 | 1,104 | 1,100 | 1,100 | 2,300 | 0.00 |
| 2025/02/21 | 1,103 | 1,110 | 1,100 | 1,110 | 2,100 | 0.91 |
| 2025/02/25 | 1,110 | 1,148 | 1,108 | 1,130 | 5,600 | 1.80 |
| 2025/02/26 | 1,131 | 1,148 | 1,113 | 1,128 | 2,000 | -0.18 |
| 2025/02/27 | 1,121 | 1,147 | 1,116 | 1,129 | 2,900 | 0.09 |
| 2025/02/28 | 1,149 | 1,166 | 1,132 | 1,165 | 7,900 | 3.19 |
| 2025/03/03 | 1,162 | 1,165 | 1,149 | 1,165 | 2,600 | 0.00 |
| 2025/03/04 | 1,165 | 1,175 | 1,150 | 1,172 | 3,700 | 0.60 |
| 2025/03/05 | 1,165 | 1,176 | 1,165 | 1,176 | 1,600 | 0.34 |
| 2025/03/06 | 1,176 | 1,193 | 1,176 | 1,180 | 3,900 | 0.34 |
| 2025/03/07 | 1,182 | 1,182 | 1,169 | 1,180 | 1,500 | 0.00 |
| 2025/03/10 | 1,169 | 1,176 | 1,167 | 1,167 | 2,500 | -1.10 |
| 2025/03/11 | 1,167 | 1,177 | 1,160 | 1,162 | 3,200 | -0.43 |
| 2025/03/12 | 1,162 | 1,175 | 1,162 | 1,164 | 2,900 | 0.17 |
| 2025/03/13 | 1,163 | 1,170 | 1,160 | 1,160 | 2,400 | -0.34 |
| 2025/03/14 | 1,167 | 1,167 | 1,161 | 1,161 | 2,000 | 0.09 |
| 2025/03/17 | 1,174 | 1,174 | 1,166 | 1,170 | 3,100 | 0.78 |
| 2025/03/18 | 1,172 | 1,178 | 1,170 | 1,178 | 4,100 | 0.68 |
| 2025/03/19 | 1,178 | 1,193 | 1,174 | 1,187 | 12,000 | 0.76 |
| 2025/03/21 | 1,195 | 1,195 | 1,185 | 1,187 | 5,400 | 0.00 |
| 2025/03/24 | 1,199 | 1,200 | 1,194 | 1,194 | 5,400 | 0.59 |
| 2025/03/25 | 1,198 | 1,199 | 1,192 | 1,198 | 4,500 | 0.34 |
| 2025/03/26 | 1,200 | 1,200 | 1,179 | 1,198 | 9,100 | 0.00 |
| 2025/03/27 | 1,197 | 1,200 | 1,182 | 1,200 | 12,100 | 0.17 |
| 2025/03/28 | 1,085 | 1,145 | 1,085 | 1,118 | 15,400 | -6.83 |
| 2025/03/31 | 1,115 | 1,120 | 1,101 | 1,114 | 4,200 | -0.36 |
| 2025/04/01 | 1,114 | 1,114 | 1,091 | 1,092 | 3,800 | -1.97 |
| 2025/04/02 | 1,091 | 1,100 | 1,091 | 1,096 | 1,500 | 0.37 |
| 2025/04/03 | 1,097 | 1,097 | 1,075 | 1,075 | 5,000 | -1.92 |
| 2025/04/04 | 1,072 | 1,072 | 1,051 | 1,052 | 3,400 | -2.14 |
| 2025/04/07 | 1,050 | 1,052 | 1,025 | 1,025 | 9,100 | -2.57 |
| 2025/04/08 | 1,030 | 1,043 | 1,025 | 1,034 | 3,800 | 0.88 |
| 2025/04/09 | 1,050 | 1,050 | 1,035 | 1,035 | 1,900 | 0.10 |
| 2025/04/10 | 1,056 | 1,220 | 1,056 | 1,143 | 48,300 | 10.43 |
| 2025/04/11 | 1,113 | 1,133 | 1,102 | 1,110 | 2,100 | -2.89 |
| 2025/04/14 | 1,118 | 1,125 | 1,104 | 1,105 | 1,900 | -0.45 |
| 2025/04/15 | 1,105 | 1,110 | 1,105 | 1,110 | 900 | 0.45 |
| 2025/04/16 | 1,110 | 1,111 | 1,110 | 1,110 | 2,000 | 0.00 |
| 2025/04/17 | 1,106 | 1,109 | 1,105 | 1,105 | 1,000 | -0.45 |
| 2025/04/18 | 1,103 | 1,105 | 1,102 | 1,102 | 1,000 | -0.27 |
| 2025/04/21 | 1,114 | 1,115 | 1,073 | 1,110 | 5,400 | 0.73 |
| 2025/04/22 | 1,102 | 1,160 | 1,091 | 1,091 | 12,100 | -1.71 |
| 2025/04/23 | 1,093 | 1,093 | 1,081 | 1,082 | 1,900 | -0.82 |
| 2025/04/24 | 1,082 | 1,099 | 1,082 | 1,099 | 900 | 1.57 |
| 2025/04/25 | 1,099 | 1,099 | 1,090 | 1,091 | 1,300 | -0.73 |
| 2025/04/28 | 1,091 | 1,168 | 1,075 | 1,080 | 28,300 | -1.01 |
| 2025/04/30 | 1,082 | 1,104 | 1,080 | 1,104 | 1,200 | 2.22 |
| 2025/05/01 | 1,092 | 1,182 | 1,071 | 1,084 | 30,100 | -1.81 |
| 2025/05/02 | 1,099 | 1,100 | 1,086 | 1,086 | 1,600 | 0.18 |
| 2025/05/07 | 1,086 | 1,092 | 1,085 | 1,092 | 2,400 | 0.55 |
| 2025/05/08 | 1,096 | 1,097 | 1,090 | 1,096 | 2,200 | 0.37 |
| 2025/05/09 | 1,094 | 1,148 | 1,073 | 1,093 | 32,900 | -0.27 |
| 2025/05/12 | 1,092 | 1,098 | 1,090 | 1,090 | 2,200 | -0.27 |
| 2025/05/13 | 1,106 | 1,106 | 1,094 | 1,094 | 1,900 | 0.37 |
| 2025/05/14 | 1,108 | 1,122 | 1,098 | 1,118 | 2,100 | 2.19 |
| 2025/05/15 | 1,118 | 1,119 | 1,099 | 1,107 | 2,200 | -0.98 |
| 2025/05/16 | 1,120 | 1,122 | 1,107 | 1,122 | 1,700 | 1.36 |
| 2025/05/19 | 1,122 | 1,140 | 1,122 | 1,140 | 3,200 | 1.60 |
| 2025/05/20 | 1,131 | 1,134 | 1,131 | 1,134 | 500 | -0.53 |
| 2025/05/21 | 1,140 | 1,140 | 1,132 | 1,134 | 1,800 | 0.00 |
| 2025/05/22 | 1,134 | 1,135 | 1,132 | 1,132 | 600 | -0.18 |
| 2025/05/23 | 1,135 | 1,140 | 1,130 | 1,140 | 2,200 | 0.71 |
| 2025/05/26 | 1,140 | 1,148 | 1,140 | 1,148 | 1,400 | 0.70 |
| 2025/05/27 | 1,148 | 1,149 | 1,140 | 1,149 | 700 | 0.09 |
| 2025/05/28 | 1,149 | 1,150 | 1,139 | 1,150 | 1,900 | 0.09 |
| 2025/05/29 | 1,145 | 1,149 | 1,138 | 1,149 | 1,500 | -0.09 |
| 2025/05/30 | 1,149 | 1,150 | 1,139 | 1,139 | 500 | -0.87 |
| 2025/06/02 | 1,135 | 1,144 | 1,134 | 1,134 | 1,700 | -0.44 |
| 2025/06/03 | 1,134 | 1,142 | 1,134 | 1,142 | 300 | 0.71 |
| 2025/06/04 | 1,149 | 1,149 | 1,135 | 1,135 | 1,100 | -0.61 |
| 2025/06/05 | 1,135 | 1,135 | 1,133 | 1,133 | 400 | -0.18 |
| 2025/06/06 | 1,130 | 1,132 | 1,129 | 1,132 | 1,000 | -0.09 |
| 2025/06/09 | 1,129 | 1,130 | 1,112 | 1,121 | 1,000 | -0.97 |
| 2025/06/10 | 1,121 | 1,137 | 1,121 | 1,123 | 1,400 | 0.18 |
| 2025/06/11 | 1,121 | 1,134 | 1,121 | 1,122 | 600 | -0.09 |
| 2025/06/12 | 1,119 | 1,125 | 1,119 | 1,124 | 1,000 | 0.18 |
| 2025/06/13 | 1,124 | 1,126 | 1,124 | 1,124 | 1,900 | 0.00 |
| 2025/06/16 | 1,132 | 1,137 | 1,127 | 1,128 | 3,300 | 0.36 |
| 2025/06/17 | 1,125 | 1,138 | 1,125 | 1,138 | 1,500 | 0.89 |
| 2025/06/18 | 1,135 | 1,138 | 1,129 | 1,135 | 800 | -0.26 |
| 2025/06/19 | 1,132 | 1,135 | 1,129 | 1,129 | 400 | -0.53 |
| 2025/06/20 | 1,131 | 1,135 | 1,127 | 1,127 | 800 | -0.18 |
| 2025/06/23 | 1,127 | 1,137 | 1,127 | 1,129 | 1,200 | 0.18 |
| 2025/06/24 | 1,129 | 1,136 | 1,127 | 1,136 | 700 | 0.62 |
| 2025/06/25 | 1,128 | 1,134 | 1,128 | 1,128 | 600 | -0.70 |
| 2025/06/26 | 1,128 | 1,134 | 1,128 | 1,129 | 1,300 | 0.09 |
| 2025/06/27 | 1,129 | 1,132 | 1,128 | 1,129 | 1,000 | 0.00 |
| 2025/06/30 | 1,132 | 1,133 | 1,127 | 1,127 | 900 | -0.18 |
| 2025/07/01 | 1,131 | 1,131 | 1,126 | 1,126 | 1,200 | -0.09 |
| 2025/07/02 | 1,130 | 1,138 | 1,126 | 1,138 | 1,500 | 1.07 |
| 2025/07/03 | 1,130 | 1,136 | 1,126 | 1,130 | 1,600 | -0.70 |
| 2025/07/04 | 1,127 | 1,127 | 1,126 | 1,126 | 800 | -0.35 |
| 2025/07/07 | 1,133 | 1,133 | 1,126 | 1,127 | 500 | 0.09 |
| 2025/07/08 | 1,130 | 1,130 | 1,126 | 1,130 | 500 | 0.27 |
| 2025/07/09 | 1,132 | 1,136 | 1,130 | 1,135 | 500 | 0.44 |
| 2025/07/10 | 1,136 | 1,136 | 1,136 | 1,136 | 100 | 0.09 |
| 2025/07/11 | 1,134 | 1,134 | 1,134 | 1,134 | 200 | -0.18 |
| 2025/07/14 | 1,136 | 1,136 | 1,134 | 1,136 | 1,500 | 0.18 |
| 2025/07/15 | 1,136 | 1,140 | 1,136 | 1,136 | 3,000 | 0.00 |
| 2025/07/16 | 1,136 | 1,148 | 1,136 | 1,148 | 3,000 | 1.06 |
| 2025/07/17 | 1,148 | 1,148 | 1,142 | 1,142 | 1,000 | -0.52 |
| 2025/07/18 | 1,148 | 1,149 | 1,145 | 1,149 | 1,000 | 0.61 |
| 2025/07/22 | 1,141 | 1,148 | 1,136 | 1,144 | 3,000 | -0.44 |
| 2025/07/23 | 1,138 | 1,145 | 1,138 | 1,145 | 1,400 | 0.09 |
| 2025/07/24 | 1,148 | 1,149 | 1,140 | 1,149 | 2,500 | 0.35 |
| 2025/07/25 | 1,148 | 1,151 | 1,148 | 1,151 | 2,700 | 0.17 |
| 2025/07/28 | 1,151 | 1,161 | 1,150 | 1,161 | 3,000 | 0.87 |
| 2025/07/29 | 1,159 | 1,166 | 1,151 | 1,166 | 1,500 | 0.43 |
| 2025/07/30 | 1,165 | 1,165 | 1,154 | 1,165 | 1,100 | -0.09 |
| 2025/07/31 | 1,164 | 1,167 | 1,164 | 1,166 | 1,700 | 0.09 |
| 2025/08/01 | 1,169 | 1,178 | 1,169 | 1,178 | 2,000 | 1.03 |
| 2025/08/04 | 1,178 | 1,178 | 1,160 | 1,170 | 2,400 | -0.68 |
| 2025/08/05 | 1,170 | 1,179 | 1,170 | 1,179 | 1,100 | 0.77 |
| 2025/08/06 | 1,180 | 1,180 | 1,172 | 1,180 | 1,400 | 0.08 |
| 2025/08/07 | 1,185 | 1,194 | 1,179 | 1,186 | 5,300 | 0.51 |
| 2025/08/08 | 1,176 | 1,180 | 1,175 | 1,178 | 2,000 | -0.67 |
| 2025/08/12 | 1,182 | 1,189 | 1,182 | 1,189 | 2,400 | 0.93 |
| 2025/08/13 | 1,190 | 1,190 | 1,183 | 1,189 | 2,600 | 0.00 |
| 2025/08/14 | 1,189 | 1,193 | 1,185 | 1,192 | 3,300 | 0.25 |
| 2025/08/15 | 1,192 | 1,198 | 1,192 | 1,194 | 3,500 | 0.17 |
| 2025/08/18 | 1,198 | 1,206 | 1,194 | 1,200 | 3,400 | 0.50 |
| 2025/08/19 | 1,200 | 1,207 | 1,200 | 1,202 | 3,400 | 0.17 |
| 2025/08/20 | 1,202 | 1,211 | 1,202 | 1,209 | 3,600 | 0.58 |
| 2025/08/21 | 1,214 | 1,219 | 1,212 | 1,219 | 3,200 | 0.83 |
| 2025/08/22 | 1,219 | 1,229 | 1,218 | 1,227 | 5,900 | 0.66 |
| 2025/08/25 | 1,227 | 1,229 | 1,216 | 1,218 | 3,600 | -0.73 |
| 2025/08/26 | 1,217 | 1,217 | 1,200 | 1,208 | 3,000 | -0.82 |
| 2025/08/27 | 1,201 | 1,210 | 1,199 | 1,199 | 1,800 | -0.75 |
| 2025/08/28 | 1,200 | 1,200 | 1,192 | 1,193 | 1,200 | -0.50 |
| 2025/08/29 | 1,193 | 1,203 | 1,192 | 1,203 | 1,500 | 0.84 |
| 2025/09/01 | 1,213 | 1,213 | 1,195 | 1,204 | 1,300 | 0.08 |
| 2025/09/02 | 1,201 | 1,206 | 1,195 | 1,206 | 1,700 | 0.17 |
| 2025/09/03 | 1,211 | 1,211 | 1,198 | 1,208 | 800 | 0.17 |
| 2025/09/04 | 1,209 | 1,209 | 1,200 | 1,203 | 900 | -0.41 |
| 2025/09/05 | 1,203 | 1,209 | 1,201 | 1,208 | 1,200 | 0.42 |
| 2025/09/08 | 1,208 | 1,210 | 1,202 | 1,210 | 2,100 | 0.17 |
| 2025/09/09 | 1,210 | 1,212 | 1,207 | 1,207 | 1,200 | -0.25 |
| 2025/09/10 | 1,202 | 1,207 | 1,202 | 1,207 | 1,400 | 0.00 |
| 2025/09/11 | 1,202 | 1,206 | 1,200 | 1,206 | 2,000 | -0.08 |
| 2025/09/12 | 1,206 | 1,208 | 1,202 | 1,208 | 2,800 | 0.17 |
| 2025/09/16 | 1,208 | 1,208 | 1,200 | 1,207 | 2,800 | -0.08 |
| 2025/09/17 | 1,204 | 1,204 | 1,203 | 1,203 | 1,200 | -0.33 |
| 2025/09/18 | 1,206 | 1,208 | 1,203 | 1,207 | 1,000 | 0.33 |
| 2025/09/19 | 1,208 | 1,210 | 1,204 | 1,204 | 3,100 | -0.25 |
| 2025/09/22 | 1,204 | 1,208 | 1,204 | 1,207 | 1,700 | 0.25 |
| 2025/09/24 | 1,209 | 1,217 | 1,208 | 1,208 | 3,500 | 0.08 |
| 2025/09/25 | 1,207 | 1,208 | 1,206 | 1,206 | 2,100 | -0.17 |
| 2025/09/26 | 1,208 | 1,214 | 1,206 | 1,210 | 2,500 | 0.33 |
| 2025/09/29 | 1,208 | 1,208 | 1,207 | 1,207 | 1,800 | -0.25 |
| 2025/09/30 | 1,207 | 1,207 | 1,206 | 1,206 | 900 | -0.08 |
| 2025/10/01 | 1,206 | 1,206 | 1,203 | 1,203 | 2,500 | -0.25 |
| 2025/10/02 | 1,203 | 1,203 | 1,200 | 1,201 | 1,700 | -0.17 |
| 2025/10/03 | 1,201 | 1,209 | 1,200 | 1,209 | 1,300 | 0.67 |
| 2025/10/06 | 1,210 | 1,210 | 1,204 | 1,205 | 1,400 | -0.33 |
| 2025/10/07 | 1,209 | 1,209 | 1,200 | 1,202 | 2,200 | -0.25 |
| 2025/10/08 | 1,202 | 1,207 | 1,202 | 1,205 | 2,300 | 0.25 |
| 2025/10/09 | 1,205 | 1,210 | 1,199 | 1,202 | 4,800 | -0.25 |
| 2025/10/10 | 1,202 | 1,203 | 1,196 | 1,203 | 2,000 | 0.08 |
| 2025/10/14 | 1,204 | 1,206 | 1,196 | 1,206 | 2,500 | 0.25 |
| 2025/10/15 | 1,208 | 1,211 | 1,202 | 1,202 | 2,500 | -0.33 |
| 2025/10/16 | 1,202 | 1,212 | 1,196 | 1,199 | 3,500 | -0.25 |
| 2025/10/17 | 1,199 | 1,208 | 1,196 | 1,200 | 1,700 | 0.08 |
| 2025/10/20 | 1,200 | 1,202 | 1,198 | 1,198 | 3,400 | -0.17 |
| 2025/10/21 | 1,198 | 1,204 | 1,197 | 1,197 | 1,700 | -0.08 |
| 2025/10/22 | 1,201 | 1,202 | 1,197 | 1,197 | 2,000 | 0.00 |
| 2025/10/23 | 1,197 | 1,208 | 1,197 | 1,199 | 2,500 | 0.17 |
| 2025/10/24 | 1,199 | 1,200 | 1,196 | 1,196 | 1,500 | -0.25 |
| 2025/10/27 | 1,199 | 1,199 | 1,195 | 1,197 | 2,400 | 0.08 |
| 2025/10/28 | 1,197 | 1,198 | 1,194 | 1,195 | 2,100 | -0.17 |
| 2025/10/29 | 1,195 | 1,200 | 1,191 | 1,193 | 1,800 | -0.17 |
| 2025/10/30 | 1,198 | 1,198 | 1,192 | 1,193 | 1,000 | 0.00 |
| 2025/10/31 | 1,193 | 1,195 | 1,193 | 1,195 | 1,400 | 0.17 |
| 2025/11/04 | 1,192 | 1,196 | 1,191 | 1,191 | 1,100 | -0.33 |
| 2025/11/05 | 1,194 | 1,194 | 1,190 | 1,192 | 800 | 0.08 |
| 2025/11/06 | 1,190 | 1,195 | 1,190 | 1,195 | 600 | 0.25 |
| 2025/11/07 | 1,195 | 1,195 | 1,188 | 1,190 | 1,800 | -0.42 |
| 2025/11/10 | 1,189 | 1,192 | 1,187 | 1,190 | 2,000 | 0.00 |
| 2025/11/11 | 1,190 | 1,200 | 1,190 | 1,192 | 3,900 | 0.17 |
| 2025/11/12 | 1,190 | 1,201 | 1,190 | 1,200 | 1,900 | 0.67 |
| 2025/11/13 | 1,194 | 1,200 | 1,192 | 1,200 | 1,500 | 0.00 |
| 2025/11/14 | 1,200 | 1,201 | 1,200 | 1,200 | 700 | 0.00 |
| 2025/11/17 | 1,203 | 1,204 | 1,200 | 1,200 | 1,200 | 0.00 |
| 2025/11/18 | 1,200 | 1,203 | 1,200 | 1,200 | 1,400 | 0.00 |
| 2025/11/19 | 1,195 | 1,197 | 1,195 | 1,195 | 1,200 | -0.42 |
| 2025/11/20 | 1,197 | 1,200 | 1,192 | 1,193 | 1,100 | -0.17 |
| 2025/11/21 | 1,197 | 1,199 | 1,193 | 1,199 | 1,900 | 0.50 |
| 2025/11/25 | 1,195 | 1,200 | 1,195 | 1,196 | 4,000 | -0.25 |
| 2025/11/26 | 1,196 | 1,199 | 1,195 | 1,195 | 2,200 | -0.08 |
| 2025/11/27 | 1,195 | 1,199 | 1,195 | 1,199 | 800 | 0.33 |
| 2025/11/28 | 1,199 | 1,200 | 1,196 | 1,196 | 2,200 | -0.25 |
| 2025/12/01 | 1,196 | 1,200 | 1,196 | 1,196 | 1,400 | 0.00 |
| 2025/12/02 | 1,199 | 1,200 | 1,199 | 1,199 | 1,100 | 0.25 |
| 2025/12/03 | 1,199 | 1,200 | 1,196 | 1,199 | 1,200 | 0.00 |
| 2025/12/04 | 1,199 | 1,199 | 1,196 | 1,199 | 700 | 0.00 |
| 2025/12/05 | 1,195 | 1,196 | 1,195 | 1,195 | 700 | -0.33 |
| 2025/12/08 | 1,196 | 1,199 | 1,195 | 1,198 | 3,100 | 0.25 |
| 2025/12/09 | 1,195 | 1,199 | 1,193 | 1,194 | 2,400 | -0.33 |
| 2025/12/10 | 1,196 | 1,196 | 1,193 | 1,193 | 1,500 | -0.08 |
| 2025/12/11 | 1,194 | 1,196 | 1,193 | 1,196 | 3,000 | 0.25 |
| 2025/12/12 | 1,195 | 1,196 | 1,191 | 1,196 | 2,900 | 0.00 |
| 2025/12/15 | 1,196 | 1,197 | 1,195 | 1,195 | 3,100 | -0.08 |
| 2025/12/16 | 1,197 | 1,197 | 1,195 | 1,195 | 1,000 | 0.00 |
| 2025/12/17 | 1,195 | 1,195 | 1,192 | 1,192 | 3,600 | -0.25 |
| 2025/12/18 | 1,194 | 1,196 | 1,192 | 1,196 | 2,400 | 0.34 |
| 2025/12/19 | 1,196 | 1,197 | 1,194 | 1,194 | 2,000 | -0.17 |
| 2025/12/22 | 1,193 | 1,194 | 1,192 | 1,192 | 5,100 | -0.17 |
| 2025/12/23 | 1,191 | 1,192 | 1,190 | 1,190 | 5,300 | -0.17 |
| 2025/12/24 | 1,190 | 1,191 | 1,188 | 1,188 | 6,600 | -0.17 |
| 2025/12/25 | 1,188 | 1,191 | 1,188 | 1,190 | 3,100 | 0.17 |
| 2025/12/26 | 1,190 | 1,191 | 1,188 | 1,188 | 4,900 | -0.17 |
| 2025/12/29 | 1,192 | 1,200 | 1,190 | 1,197 | 3,200 | 0.76 |
| 2025/12/30 | 1,197 | 1,200 | 1,197 | 1,200 | 1,800 | 0.25 |
| 2026/01/05 | 1,200 | 1,201 | 1,199 | 1,201 | 3,200 | 0.08 |
| 2026/01/06 | 1,202 | 1,209 | 1,202 | 1,209 | 1,600 | 0.67 |
| 2026/01/07 | 1,210 | 1,271 | 1,210 | 1,234 | 7,100 | 2.07 |
| 2026/01/08 | 1,264 | 1,264 | 1,231 | 1,236 | 4,200 | 0.16 |
| 2026/01/09 | 1,243 | 1,243 | 1,230 | 1,232 | 2,400 | -0.32 |
| 2026/01/13 | 1,233 | 1,239 | 1,232 | 1,239 | 2,700 | 0.57 |
| 2026/01/14 | 1,233 | 1,240 | 1,233 | 1,235 | 2,700 | -0.32 |
| 2026/01/15 | 1,235 | 1,240 | 1,235 | 1,238 | 2,400 | 0.24 |
| 2026/01/16 | 1,240 | 1,246 | 1,240 | 1,245 | 1,700 | 0.57 |
| 2026/01/19 | 1,245 | 1,256 | 1,245 | 1,245 | 4,800 | 0.00 |
| 2026/01/20 | 1,245 | 1,259 | 1,245 | 1,258 | 1,200 | 1.04 |
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。 | |