日本精線 5659
1,247円
(時刻：15:30)
▲ +3円 (+0.24%)
価格情報
| 始値 | 1,243円 |
| 高値 | 1,254円 |
| 安値 | 1,236円 |
| 終値 | 1,247円 |
| 出来高 | 40,700株 |
| 売買代金 | 50,817,700円 |
| 売り気配 (15:30) | 1,252円 |
| 買い気配 (15:30) | 1,243円 |
| 年初来高値 (2025/03/19) | 1,403円 |
| 年初来安値 (2025/04/07) | 1,001円 |
基本情報
| 銘柄名 | 日本精線 |
| 英文銘柄名 | NIPPON SEISEN CO., LTD. |
| 時価総額 | 38,893,896,360.0円 |
| 発行済株式総数 | 31,265,190株 |
| 単元株式数 | 100 |
| 業種 | 鉄鋼 |
| 市場 | プライム |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 105.97円 |
| BPS | 1,343.48円 |
| PER | 11.74倍 |
| PBR | 0.93倍 |
| ROE | 8.1% |
| 年間配当金 | 56.00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95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 | 31,490 百万円 | 39,958 百万円 | 43,874 百万円 | 40,192 百万円 | 41,634 百万円 |
| 経常利益又は経常損失（△） | 2,347 百万円 | 3,951 百万円 | 3,749 百万円 | 3,631 百万円 | 4,107 百万円 |
| 当期純利益又は当期純損失（△） | 1,630 百万円 | 2,809 百万円 | 2,724 百万円 | 2,594 百万円 | 2,959 百万円 |
| 資本金 | 5,000 百万円 | 5,000 百万円 | 5,000 百万円 | 5,000 百万円 | 5,000 百万円 |
| 純資産額 | 29,812 百万円 | 31,558 百万円 | 32,960 百万円 | 34,279 百万円 | 35,717 百万円 |
| 総資産額 | 41,894 百万円 | 45,806 百万円 | 48,315 百万円 | 47,415 百万円 | 49,158 百万円 |
| 従業員数 | 596 人 | 600 人 | 602 人 | 596 人 | 596 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 | 105.97 | 1,343.48 | 8.1 | 11.74 | 0.93 | - | - |
| 2025/03 | 単体 | 96.50 | 1,164.47 | - | 12.89 | 1.07 | 4.49 | 56.00 |
| 2025/09 | 中連 | 29.41 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 1.28 | 16.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/01/16 | 15,600 | -200 | 220,900 | -1,300 |
| 2026/01/09 | 15,800 | 3,100 | 222,200 | -2,500 |
| 2025/12/26 | 12,700 | -5,000 | 224,700 | 10,700 |
| 2025/12/19 | 17,700 | 2,700 | 214,000 | 4,900 |
| 2025/12/12 | 15,000 | 3,400 | 209,100 | -7,000 |
| 2025/12/05 | 11,600 | 1,900 | 216,100 | 4,100 |
| 2025/11/28 | 9,700 | 300 | 212,000 | 3,400 |
| 2025/11/21 | 9,400 | 600 | 208,600 | -100 |
| 2025/11/14 | 8,800 | -1,600 | 208,700 | -4,300 |
| 2025/11/07 | 10,400 | 100 | 213,000 | 0 |
| 2025/10/31 | 10,300 | -2,500 | 213,000 | -7,900 |
| 2025/10/24 | 12,800 | -900 | 220,900 | 8,800 |
| 2025/10/17 | 13,700 | 1,700 | 212,100 | -1,200 |
| 2025/10/10 | 12,000 | -200 | 213,300 | -2,100 |
| 2025/10/03 | 12,200 | 700 | 215,400 | 2,500 |
| 2025/09/26 | 11,500 | -100 | 212,900 | -9,600 |
| 2025/09/19 | 11,600 | -300 | 222,500 | -20,600 |
| 2025/09/12 | 11,900 | -2,300 | 243,100 | 10,200 |
| 2025/09/05 | 14,200 | 3,000 | 232,900 | -2,100 |
| 2025/08/29 | 11,200 | -700 | 235,000 | 11,700 |
| 2025/08/22 | 11,900 | -1,600 | 223,300 | -6,800 |
| 2025/08/15 | 13,500 | 2,400 | 230,100 | -51,000 |
| 2025/08/08 | 11,100 | -1,000 | 281,100 | -10,300 |
| 2025/08/01 | 12,100 | -6,900 | 291,400 | -11,900 |
| 2025/07/25 | 19,000 | 3,300 | 303,300 | -100 |
| 2025/07/18 | 15,700 | -600 | 303,400 | 7,800 |
| 2025/07/11 | 16,300 | -2,500 | 295,600 | -6,000 |
| 2025/07/04 | 18,800 | -2,400 | 301,600 | -11,900 |
| 2025/06/27 | 21,200 | 1,800 | 313,500 | 13,300 |
| 2025/06/20 | 19,400 | -5,800 | 300,200 | 200 |
| 2025/06/13 | 25,200 | -6,500 | 300,000 | -15,600 |
| 2025/06/06 | 31,700 | 6,600 | 315,600 | 7,100 |
| 2025/05/30 | 25,100 | -24,200 | 308,500 | 7,200 |
| 2025/05/23 | 49,300 | 3,200 | 301,300 | -1,100 |
| 2025/05/16 | 46,100 | 800 | 302,400 | -23,100 |
| 2025/05/09 | 45,300 | -3,400 | 325,500 | -9,000 |
| 2025/05/02 | 48,700 | 46,300 | 334,500 | 104,300 |
| 2025/04/25 | 2,400 | -1,500 | 230,200 | -26,200 |
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 |
|---|---|---|---|
| 2026/01/14 | 0 | 2.6 | ***** |
日証金
| 約定日 | 市場区分 | 融資残高 | 貸株残高 | 差引残高 | 最低料率 | 最高料率 | 品貸料率（円） | 品貸料率（年換算％） | 応札ランク |
|---|---|---|---|---|---|---|---|---|---|
| 2026/01/21 | 東証 | 13,500 | 9,900 | 3,600 | 0 | 7.8 | |||
| 2026/01/20 | 東証 | 13,400 | 10,400 | 3,000 | 0 | 2.6 | - | - | - |
| 2026/01/19 | 東証 | 13,000 | 9,000 | 4,000 | 0 | 2.6 | - | - | - |
| 2026/01/16 | 東証 | 11,900 | 9,400 | 2,500 | 0 | 2.6 | - | - | - |
| 2026/01/15 | 東証 | 11,600 | 9,300 | 2,300 | 0 | 2.6 | - | - | - |
| 2026/01/14 | 東証 | 9,600 | 9,600 | 0 | 0 | 7.8 | ***** | ***** | - |
| 2026/01/13 | 東証 | 10,000 | 10,000 | 0 | 0 | 2.6 | ***** | ***** | - |
| 2026/01/09 | 東証 | 10,800 | 10,800 | 0 | 0 | 2.6 | ***** | ***** | - |
| 2026/01/08 | 東証 | 9,500 | 9,500 | 0 | 0 | 2.6 | ***** | ***** | - |
| 2026/01/07 | 東証 | 10,400 | 10,400 | 0 | 0 | 10.4 | ***** | ***** | - |
| 2026/01/06 | 東証 | 12,500 | 9,500 | 3,000 | 0 | 2.6 | - | - | - |
| 2026/01/05 | 東証 | 8,400 | 10,300 | -1,900 | 0 | 2.6 | 0.05 | 1.51 | F |
| 2025/12/30 | 東証 | 12,100 | 8,900 | 3,200 | 0 | 2.4 | - | - | - |
| 2025/12/29 | 東証 | 12,400 | 8,900 | 3,500 | 0 | 2.4 | - | - | - |
| 2025/12/26 | 東証 | 12,300 | 8,600 | 3,700 | 0 | 57.6 | - | - | - |
| 2025/12/25 | 東証 | 12,800 | 7,700 | 5,100 | 0 | 4.8 | - | - | - |
| 2025/12/24 | 東証 | 10,000 | 7,400 | 2,600 | 0 | 14.4 | - | - | - |
| 2025/12/23 | 東証 | 9,000 | 8,400 | 600 | 0 | 4.8 | - | - | - |
| 2025/12/22 | 東証 | 10,700 | 9,800 | 900 | 0 | 4.8 | - | - | - |
| 2025/12/19 | 東証 | 9,400 | 11,500 | -2,100 | 0 | 4.8 | 0.05 | 1.52 | F |
| 2025/12/18 | 東証 | 7,500 | 10,700 | -3,200 | 0 | 2.4 | 0.05 | 1.54 | F |
| 2025/12/17 | 東証 | 7,700 | 9,000 | -1,300 | 0 | 7.2 | 0.00 | 0.00 | F |
| 2025/12/16 | 東証 | 7,700 | 8,500 | -800 | 0 | 2.4 | 0.00 | 0.00 | F |
| 2025/12/15 | 東証 | 8,600 | 7,900 | 700 | 0 | 2.4 | - | - | - |
| 2025/12/12 | 東証 | 6,700 | 10,300 | -3,600 | 0 | 2.4 | 0.05 | 1.52 | F |
| 2025/12/11 | 東証 | 5,400 | 9,000 | -3,600 | 0 | 2.4 | 0.05 | 1.55 | F |
| 2025/12/10 | 東証 | 6,200 | 7,600 | -1,400 | 0 | 7.2 | 0.00 | 0.00 | F |
| 2025/12/09 | 東証 | 4,800 | 6,600 | -1,800 | 0 | 2.4 | 0.05 | 1.59 | F |
| 2025/12/08 | 東証 | 5,300 | 5,500 | -200 | 0 | 2.4 | 0.00 | 0.00 | F |
| 2025/12/05 | 東証 | 5,800 | 5,400 | 400 | 0 | 2.4 | - | - | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年10月29日 14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07月25日 14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06月27日 15時40分 | 社外取締役および社外監査役との責任限定契約締結に関するお知らせ |
| 2025年05月09日 14時30分 | 役員の異動（内定）に関するお知らせ |
| 2025年05月09日 14時30分 | 支配株主等に関する事項について |
| 2025年04月28日 14時30分 | 2025年3月期 決算短信〔日本基準〕(連結) |
| 2025年04月28日 14時30分 | 2025年3月期 決算説明資料 |
| 2025年01月30日 15時40分 | 2025年3月期第3四半期決算短信〔日本基準〕（連結） |
| 2024年10月29日 15時40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09月27日 15時40分 | 業績予想及び配当予想の修正に関するお知らせ |
| 2024年07月26日 15時40分 | 2025年3月期第1四半期決算短信[日本基準](連結) |
| 2024年06月27日 15時40分 | 社外取締役との責任限定契約締結に関するお知らせ |
| 2024年05月10日 15時40分 | 役員の異動（内定）に関するお知らせ |
| 2024年05月10日 15時40分 | 支配株主等に関する事項について |
| 2024年04月26日 15時40分 | 2024年3月期決算短信〔日本基準〕(連結) |
| 2024年04月26日 15時40分 | 2024年3月期 決算説明資料 |
| 2024年04月26日 15時40分 | 中期経営計画（NSG26） |
| 2024年03月28日 15時40分 | 株主優待制度内容変更の件 |
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年11月07日 09時35分 | 確認書 |
| 2025年11月07日 09時33分 | 半期報告書－第96期(2025/04/01－2026/03/31) |
| 2025年06月30日 11時16分 | 臨時報告書 |
| 2025年06月23日 10時07分 | 内部統制報告書－第95期(2024/04/01－2025/03/31) |
| 2025年06月23日 10時04分 | 確認書 |
| 2025年06月23日 10時02分 | 有価証券報告書－第95期(2024/04/01－2025/03/31) |
| 2024年11月08日 10時30分 | 確認書 |
| 2024年11月08日 10時28分 | 半期報告書－第95期(2024/04/01－2025/03/31) |
| 2024年06月28日 09時57分 | 臨時報告書 |
| 2024年06月28日 09時53分 | 内部統制報告書－第94期(2023/04/01－2024/03/31) |
| 2024年06月28日 09時51分 | 確認書 |
| 2024年06月28日 09時49分 | 有価証券報告書－第94期(2023/04/01－2024/03/31) |
| 2024年02月09日 09時39分 | 確認書 |
| 2024年02月09日 09時37分 | 四半期報告書－第94期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 日本精線株式会社 |
| 会社名（英文） | Nippon Seisen Co., Ltd. |
| 会社名（カナ） | ニッポンセイセンカブシキガイシャ |
| 本店所在地 | 大阪市中央区高麗橋四丁目１番１号 |
| 業種 | 鉄鋼 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 56590 |
| EDINETコード | E01280 |
| ISINコード | JP3721800005 |
| 法人番号 | 2120001093269 |
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(%) |
|---|---|---|---|---|---|---|
| 2024/07/30 | 1,182 | 1,186 | 1,167 | 1,174 | 45,400 | - |
| 2024/07/31 | 1,175 | 1,199 | 1,160 | 1,199 | 46,900 | 2.13 |
| 2024/08/01 | 1,181 | 1,181 | 1,145 | 1,147 | 67,200 | -4.34 |
| 2024/08/02 | 1,120 | 1,120 | 1,090 | 1,090 | 78,600 | -4.97 |
| 2024/08/05 | 1,032 | 1,043 | 942 | 970 | 152,300 | -11.01 |
| 2024/08/06 | 985 | 1,049 | 982 | 1,032 | 73,500 | 6.39 |
| 2024/08/07 | 1,018 | 1,075 | 1,018 | 1,049 | 65,200 | 1.65 |
| 2024/08/08 | 1,030 | 1,057 | 1,030 | 1,031 | 28,800 | -1.72 |
| 2024/08/09 | 1,061 | 1,067 | 1,036 | 1,054 | 36,200 | 2.23 |
| 2024/08/13 | 1,084 | 1,095 | 1,066 | 1,095 | 23,700 | 3.89 |
| 2024/08/14 | 1,096 | 1,096 | 1,073 | 1,095 | 24,100 | 0.00 |
| 2024/08/15 | 1,093 | 1,095 | 1,076 | 1,086 | 29,700 | -0.82 |
| 2024/08/16 | 1,099 | 1,122 | 1,099 | 1,122 | 21,800 | 3.31 |
| 2024/08/19 | 1,122 | 1,128 | 1,107 | 1,111 | 18,600 | -0.98 |
| 2024/08/20 | 1,115 | 1,122 | 1,110 | 1,118 | 13,500 | 0.63 |
| 2024/08/21 | 1,111 | 1,124 | 1,109 | 1,117 | 13,400 | -0.09 |
| 2024/08/22 | 1,119 | 1,121 | 1,104 | 1,116 | 19,000 | -0.09 |
| 2024/08/23 | 1,127 | 1,127 | 1,117 | 1,121 | 11,200 | 0.45 |
| 2024/08/26 | 1,121 | 1,121 | 1,108 | 1,108 | 18,800 | -1.16 |
| 2024/08/27 | 1,111 | 1,121 | 1,104 | 1,115 | 16,800 | 0.63 |
| 2024/08/28 | 1,108 | 1,115 | 1,102 | 1,108 | 14,700 | -0.63 |
| 2024/08/29 | 1,109 | 1,113 | 1,105 | 1,111 | 17,000 | 0.27 |
| 2024/08/30 | 1,115 | 1,129 | 1,115 | 1,129 | 20,200 | 1.62 |
| 2024/09/02 | 1,135 | 1,135 | 1,115 | 1,121 | 20,900 | -0.71 |
| 2024/09/03 | 1,126 | 1,135 | 1,126 | 1,127 | 23,000 | 0.54 |
| 2024/09/04 | 1,115 | 1,118 | 1,101 | 1,105 | 36,100 | -1.95 |
| 2024/09/05 | 1,103 | 1,114 | 1,092 | 1,100 | 37,800 | -0.45 |
| 2024/09/06 | 1,102 | 1,102 | 1,071 | 1,078 | 32,500 | -2.00 |
| 2024/09/09 | 1,055 | 1,083 | 1,052 | 1,074 | 43,100 | -0.37 |
| 2024/09/10 | 1,093 | 1,093 | 1,070 | 1,075 | 16,800 | 0.09 |
| 2024/09/11 | 1,075 | 1,075 | 1,039 | 1,049 | 33,400 | -2.42 |
| 2024/09/12 | 1,070 | 1,075 | 1,058 | 1,064 | 29,300 | 1.43 |
| 2024/09/13 | 1,069 | 1,077 | 1,064 | 1,068 | 47,900 | 0.38 |
| 2024/09/17 | 1,066 | 1,080 | 1,058 | 1,074 | 31,000 | 0.56 |
| 2024/09/18 | 1,081 | 1,084 | 1,066 | 1,076 | 25,700 | 0.19 |
| 2024/09/19 | 1,088 | 1,098 | 1,080 | 1,096 | 23,100 | 1.86 |
| 2024/09/20 | 1,100 | 1,104 | 1,095 | 1,104 | 31,800 | 0.73 |
| 2024/09/24 | 1,114 | 1,114 | 1,105 | 1,110 | 29,200 | 0.54 |
| 2024/09/25 | 1,115 | 1,116 | 1,095 | 1,105 | 41,300 | -0.45 |
| 2024/09/26 | 1,115 | 1,137 | 1,109 | 1,133 | 52,700 | 2.53 |
| 2024/09/27 | 1,110 | 1,140 | 1,110 | 1,130 | 37,900 | -0.26 |
| 2024/09/30 | 1,280 | 1,284 | 1,224 | 1,229 | 331,200 | 8.76 |
| 2024/10/01 | 1,232 | 1,263 | 1,222 | 1,263 | 93,300 | 2.77 |
| 2024/10/02 | 1,260 | 1,265 | 1,234 | 1,234 | 57,200 | -2.30 |
| 2024/10/03 | 1,263 | 1,268 | 1,248 | 1,261 | 76,700 | 2.19 |
| 2024/10/04 | 1,267 | 1,274 | 1,257 | 1,274 | 67,300 | 1.03 |
| 2024/10/07 | 1,296 | 1,317 | 1,290 | 1,316 | 72,900 | 3.30 |
| 2024/10/08 | 1,334 | 1,360 | 1,328 | 1,360 | 104,000 | 3.34 |
| 2024/10/09 | 1,360 | 1,363 | 1,330 | 1,330 | 60,000 | -2.21 |
| 2024/10/10 | 1,336 | 1,343 | 1,319 | 1,324 | 25,000 | -0.45 |
| 2024/10/11 | 1,330 | 1,343 | 1,312 | 1,316 | 36,700 | -0.60 |
| 2024/10/15 | 1,339 | 1,345 | 1,306 | 1,314 | 30,800 | -0.15 |
| 2024/10/16 | 1,314 | 1,344 | 1,312 | 1,324 | 30,100 | 0.76 |
| 2024/10/17 | 1,322 | 1,328 | 1,300 | 1,308 | 30,100 | -1.21 |
| 2024/10/18 | 1,309 | 1,318 | 1,307 | 1,310 | 23,200 | 0.15 |
| 2024/10/21 | 1,310 | 1,313 | 1,270 | 1,275 | 60,700 | -2.67 |
| 2024/10/22 | 1,282 | 1,285 | 1,257 | 1,264 | 51,700 | -0.86 |
| 2024/10/23 | 1,264 | 1,264 | 1,252 | 1,261 | 24,000 | -0.24 |
| 2024/10/24 | 1,260 | 1,261 | 1,249 | 1,260 | 23,800 | -0.08 |
| 2024/10/25 | 1,273 | 1,275 | 1,235 | 1,235 | 20,600 | -1.98 |
| 2024/10/28 | 1,231 | 1,261 | 1,231 | 1,260 | 21,800 | 2.02 |
| 2024/10/29 | 1,270 | 1,285 | 1,263 | 1,285 | 26,200 | 1.98 |
| 2024/10/30 | 1,303 | 1,304 | 1,265 | 1,265 | 92,400 | -1.56 |
| 2024/10/31 | 1,276 | 1,276 | 1,246 | 1,259 | 52,300 | -0.47 |
| 2024/11/01 | 1,259 | 1,259 | 1,240 | 1,243 | 21,200 | -1.27 |
| 2024/11/05 | 1,243 | 1,273 | 1,243 | 1,268 | 29,700 | 2.01 |
| 2024/11/06 | 1,282 | 1,286 | 1,267 | 1,277 | 40,800 | 0.71 |
| 2024/11/07 | 1,288 | 1,300 | 1,276 | 1,293 | 27,500 | 1.25 |
| 2024/11/08 | 1,298 | 1,298 | 1,271 | 1,279 | 18,400 | -1.08 |
| 2024/11/11 | 1,287 | 1,287 | 1,267 | 1,281 | 41,200 | 0.16 |
| 2024/11/12 | 1,285 | 1,294 | 1,271 | 1,274 | 29,800 | -0.55 |
| 2024/11/13 | 1,274 | 1,274 | 1,254 | 1,258 | 16,600 | -1.26 |
| 2024/11/14 | 1,258 | 1,260 | 1,242 | 1,242 | 18,300 | -1.27 |
| 2024/11/15 | 1,244 | 1,273 | 1,237 | 1,269 | 45,000 | 2.17 |
| 2024/11/18 | 1,269 | 1,280 | 1,261 | 1,272 | 18,500 | 0.24 |
| 2024/11/19 | 1,278 | 1,289 | 1,268 | 1,289 | 25,300 | 1.34 |
| 2024/11/20 | 1,278 | 1,293 | 1,278 | 1,293 | 16,500 | 0.31 |
| 2024/11/21 | 1,295 | 1,318 | 1,293 | 1,318 | 47,600 | 1.93 |
| 2024/11/22 | 1,328 | 1,334 | 1,301 | 1,309 | 32,900 | -0.68 |
| 2024/11/25 | 1,320 | 1,320 | 1,295 | 1,295 | 20,900 | -1.07 |
| 2024/11/26 | 1,295 | 1,305 | 1,282 | 1,296 | 12,000 | 0.08 |
| 2024/11/27 | 1,288 | 1,288 | 1,265 | 1,269 | 18,600 | -2.08 |
| 2024/11/28 | 1,272 | 1,275 | 1,263 | 1,274 | 14,300 | 0.39 |
| 2024/11/29 | 1,267 | 1,271 | 1,262 | 1,262 | 16,100 | -0.94 |
| 2024/12/02 | 1,264 | 1,273 | 1,260 | 1,273 | 17,700 | 0.87 |
| 2024/12/03 | 1,275 | 1,291 | 1,273 | 1,279 | 23,900 | 0.47 |
| 2024/12/04 | 1,283 | 1,283 | 1,261 | 1,263 | 26,500 | -1.25 |
| 2024/12/05 | 1,271 | 1,271 | 1,261 | 1,261 | 11,100 | -0.16 |
| 2024/12/06 | 1,264 | 1,264 | 1,251 | 1,254 | 14,200 | -0.56 |
| 2024/12/09 | 1,254 | 1,265 | 1,251 | 1,259 | 18,800 | 0.40 |
| 2024/12/10 | 1,276 | 1,278 | 1,260 | 1,262 | 30,800 | 0.24 |
| 2024/12/11 | 1,260 | 1,265 | 1,257 | 1,259 | 26,600 | -0.24 |
| 2024/12/12 | 1,263 | 1,282 | 1,263 | 1,273 | 26,600 | 1.11 |
| 2024/12/13 | 1,261 | 1,272 | 1,261 | 1,266 | 25,900 | -0.55 |
| 2024/12/16 | 1,271 | 1,278 | 1,261 | 1,276 | 18,500 | 0.79 |
| 2024/12/17 | 1,276 | 1,281 | 1,268 | 1,273 | 14,300 | -0.24 |
| 2024/12/18 | 1,275 | 1,277 | 1,261 | 1,267 | 11,100 | -0.47 |
| 2024/12/19 | 1,257 | 1,284 | 1,256 | 1,281 | 34,400 | 1.10 |
| 2024/12/20 | 1,287 | 1,295 | 1,281 | 1,290 | 15,600 | 0.70 |
| 2024/12/23 | 1,299 | 1,305 | 1,294 | 1,299 | 27,000 | 0.70 |
| 2024/12/24 | 1,300 | 1,300 | 1,287 | 1,299 | 17,300 | 0.00 |
| 2024/12/25 | 1,313 | 1,314 | 1,290 | 1,314 | 27,900 | 1.15 |
| 2024/12/26 | 1,309 | 1,322 | 1,302 | 1,322 | 32,000 | 0.61 |
| 2024/12/27 | 1,322 | 1,336 | 1,316 | 1,336 | 29,200 | 1.06 |
| 2024/12/30 | 1,337 | 1,347 | 1,335 | 1,340 | 25,900 | 0.30 |
| 2025/01/06 | 1,348 | 1,375 | 1,348 | 1,363 | 49,600 | 1.72 |
| 2025/01/07 | 1,381 | 1,385 | 1,358 | 1,362 | 42,200 | -0.07 |
| 2025/01/08 | 1,356 | 1,380 | 1,356 | 1,364 | 28,500 | 0.15 |
| 2025/01/09 | 1,364 | 1,364 | 1,341 | 1,345 | 33,500 | -1.39 |
| 2025/01/10 | 1,345 | 1,356 | 1,329 | 1,337 | 28,200 | -0.59 |
| 2025/01/14 | 1,330 | 1,340 | 1,317 | 1,320 | 30,400 | -1.27 |
| 2025/01/15 | 1,332 | 1,347 | 1,332 | 1,340 | 22,200 | 1.52 |
| 2025/01/16 | 1,339 | 1,347 | 1,316 | 1,316 | 38,200 | -1.79 |
| 2025/01/17 | 1,310 | 1,323 | 1,296 | 1,321 | 30,900 | 0.38 |
| 2025/01/20 | 1,329 | 1,347 | 1,329 | 1,343 | 17,900 | 1.67 |
| 2025/01/21 | 1,346 | 1,346 | 1,326 | 1,326 | 22,600 | -1.27 |
| 2025/01/22 | 1,327 | 1,341 | 1,327 | 1,336 | 22,700 | 0.75 |
| 2025/01/23 | 1,337 | 1,349 | 1,330 | 1,348 | 24,200 | 0.90 |
| 2025/01/24 | 1,350 | 1,350 | 1,323 | 1,345 | 30,200 | -0.22 |
| 2025/01/27 | 1,350 | 1,362 | 1,335 | 1,335 | 27,100 | -0.74 |
| 2025/01/28 | 1,340 | 1,358 | 1,335 | 1,343 | 19,700 | 0.60 |
| 2025/01/29 | 1,355 | 1,357 | 1,339 | 1,346 | 23,300 | 0.22 |
| 2025/01/30 | 1,360 | 1,376 | 1,347 | 1,376 | 40,500 | 2.23 |
| 2025/01/31 | 1,346 | 1,373 | 1,338 | 1,373 | 81,200 | -0.22 |
| 2025/02/03 | 1,370 | 1,370 | 1,331 | 1,331 | 57,400 | -3.06 |
| 2025/02/04 | 1,356 | 1,356 | 1,336 | 1,338 | 14,200 | 0.53 |
| 2025/02/05 | 1,342 | 1,353 | 1,336 | 1,340 | 28,700 | 0.15 |
| 2025/02/06 | 1,345 | 1,350 | 1,338 | 1,342 | 12,900 | 0.15 |
| 2025/02/07 | 1,339 | 1,346 | 1,332 | 1,343 | 34,200 | 0.07 |
| 2025/02/10 | 1,343 | 1,345 | 1,330 | 1,340 | 29,100 | -0.22 |
| 2025/02/12 | 1,345 | 1,357 | 1,345 | 1,351 | 40,700 | 0.82 |
| 2025/02/13 | 1,353 | 1,362 | 1,351 | 1,361 | 21,200 | 0.74 |
| 2025/02/14 | 1,364 | 1,364 | 1,345 | 1,348 | 17,500 | -0.96 |
| 2025/02/17 | 1,351 | 1,359 | 1,351 | 1,359 | 10,700 | 0.82 |
| 2025/02/18 | 1,359 | 1,373 | 1,349 | 1,355 | 21,600 | -0.29 |
| 2025/02/19 | 1,356 | 1,364 | 1,330 | 1,335 | 36,500 | -1.48 |
| 2025/02/20 | 1,333 | 1,350 | 1,325 | 1,330 | 20,300 | -0.37 |
| 2025/02/21 | 1,323 | 1,323 | 1,294 | 1,301 | 43,700 | -2.18 |
| 2025/02/25 | 1,294 | 1,306 | 1,288 | 1,295 | 24,200 | -0.46 |
| 2025/02/26 | 1,295 | 1,307 | 1,293 | 1,307 | 30,700 | 0.93 |
| 2025/02/27 | 1,309 | 1,323 | 1,309 | 1,318 | 15,600 | 0.84 |
| 2025/02/28 | 1,320 | 1,326 | 1,299 | 1,304 | 34,300 | -1.06 |
| 2025/03/03 | 1,325 | 1,344 | 1,318 | 1,344 | 29,900 | 3.07 |
| 2025/03/04 | 1,330 | 1,336 | 1,325 | 1,328 | 61,800 | -1.19 |
| 2025/03/05 | 1,329 | 1,345 | 1,329 | 1,341 | 21,700 | 0.98 |
| 2025/03/06 | 1,350 | 1,364 | 1,350 | 1,362 | 33,500 | 1.57 |
| 2025/03/07 | 1,360 | 1,368 | 1,345 | 1,358 | 26,900 | -0.29 |
| 2025/03/10 | 1,367 | 1,368 | 1,348 | 1,355 | 15,400 | -0.22 |
| 2025/03/11 | 1,339 | 1,345 | 1,318 | 1,333 | 53,000 | -1.62 |
| 2025/03/12 | 1,344 | 1,357 | 1,341 | 1,357 | 25,400 | 1.80 |
| 2025/03/13 | 1,356 | 1,370 | 1,356 | 1,370 | 44,000 | 0.96 |
| 2025/03/14 | 1,358 | 1,370 | 1,354 | 1,355 | 39,300 | -1.09 |
| 2025/03/17 | 1,361 | 1,367 | 1,358 | 1,367 | 55,400 | 0.89 |
| 2025/03/18 | 1,370 | 1,383 | 1,369 | 1,378 | 43,500 | 0.80 |
| 2025/03/19 | 1,378 | 1,403 | 1,378 | 1,388 | 58,800 | 0.73 |
| 2025/03/21 | 1,387 | 1,399 | 1,369 | 1,373 | 140,300 | -1.08 |
| 2025/03/24 | 1,370 | 1,373 | 1,347 | 1,352 | 110,900 | -1.53 |
| 2025/03/25 | 1,355 | 1,380 | 1,350 | 1,378 | 92,700 | 1.92 |
| 2025/03/26 | 1,377 | 1,379 | 1,365 | 1,369 | 111,400 | -0.65 |
| 2025/03/27 | 1,357 | 1,366 | 1,348 | 1,366 | 124,300 | -0.22 |
| 2025/03/28 | 1,330 | 1,344 | 1,312 | 1,315 | 76,900 | -3.73 |
| 2025/03/31 | 1,290 | 1,294 | 1,273 | 1,275 | 45,300 | -3.04 |
| 2025/04/01 | 1,284 | 1,290 | 1,273 | 1,275 | 35,900 | 0.00 |
| 2025/04/02 | 1,280 | 1,287 | 1,252 | 1,263 | 45,700 | -0.94 |
| 2025/04/03 | 1,213 | 1,245 | 1,206 | 1,223 | 68,200 | -3.17 |
| 2025/04/04 | 1,187 | 1,190 | 1,113 | 1,139 | 96,400 | -6.87 |
| 2025/04/07 | 1,037 | 1,056 | 1,001 | 1,002 | 115,800 | -12.03 |
| 2025/04/08 | 1,055 | 1,101 | 1,055 | 1,090 | 68,200 | 8.78 |
| 2025/04/09 | 1,060 | 1,081 | 1,037 | 1,069 | 48,500 | -1.93 |
| 2025/04/10 | 1,159 | 1,181 | 1,101 | 1,119 | 66,600 | 4.68 |
| 2025/04/11 | 1,094 | 1,126 | 1,058 | 1,119 | 36,300 | 0.00 |
| 2025/04/14 | 1,149 | 1,173 | 1,129 | 1,164 | 40,300 | 4.02 |
| 2025/04/15 | 1,184 | 1,192 | 1,164 | 1,164 | 39,600 | 0.00 |
| 2025/04/16 | 1,171 | 1,171 | 1,137 | 1,142 | 38,500 | -1.89 |
| 2025/04/17 | 1,142 | 1,144 | 1,132 | 1,136 | 21,600 | -0.53 |
| 2025/04/18 | 1,152 | 1,174 | 1,145 | 1,174 | 22,700 | 3.35 |
| 2025/04/21 | 1,170 | 1,175 | 1,155 | 1,159 | 33,100 | -1.28 |
| 2025/04/22 | 1,165 | 1,182 | 1,165 | 1,174 | 21,100 | 1.29 |
| 2025/04/23 | 1,195 | 1,204 | 1,184 | 1,189 | 29,800 | 1.28 |
| 2025/04/24 | 1,186 | 1,194 | 1,181 | 1,190 | 34,400 | 0.08 |
| 2025/04/25 | 1,198 | 1,207 | 1,194 | 1,200 | 46,600 | 0.84 |
| 2025/04/28 | 1,220 | 1,230 | 1,084 | 1,090 | 332,600 | -9.17 |
| 2025/04/30 | 1,080 | 1,089 | 1,054 | 1,058 | 173,800 | -2.94 |
| 2025/05/01 | 1,067 | 1,070 | 1,050 | 1,055 | 66,000 | -0.28 |
| 2025/05/02 | 1,055 | 1,070 | 1,034 | 1,040 | 181,100 | -1.42 |
| 2025/05/07 | 1,041 | 1,064 | 1,029 | 1,044 | 178,600 | 0.38 |
| 2025/05/08 | 1,045 | 1,046 | 1,031 | 1,042 | 55,400 | -0.19 |
| 2025/05/09 | 1,059 | 1,084 | 1,038 | 1,059 | 178,800 | 1.63 |
| 2025/05/12 | 1,064 | 1,076 | 1,054 | 1,066 | 58,600 | 0.66 |
| 2025/05/13 | 1,080 | 1,088 | 1,069 | 1,075 | 75,700 | 0.84 |
| 2025/05/14 | 1,086 | 1,086 | 1,059 | 1,072 | 50,100 | -0.28 |
| 2025/05/15 | 1,072 | 1,075 | 1,062 | 1,065 | 23,000 | -0.65 |
| 2025/05/16 | 1,075 | 1,082 | 1,065 | 1,076 | 31,200 | 1.03 |
| 2025/05/19 | 1,064 | 1,070 | 1,057 | 1,067 | 40,900 | -0.84 |
| 2025/05/20 | 1,070 | 1,084 | 1,065 | 1,069 | 44,200 | 0.19 |
| 2025/05/21 | 1,069 | 1,083 | 1,064 | 1,064 | 27,100 | -0.47 |
| 2025/05/22 | 1,060 | 1,063 | 1,051 | 1,052 | 27,100 | -1.13 |
| 2025/05/23 | 1,064 | 1,070 | 1,059 | 1,065 | 19,000 | 1.24 |
| 2025/05/26 | 1,061 | 1,080 | 1,060 | 1,072 | 34,400 | 0.66 |
| 2025/05/27 | 1,076 | 1,087 | 1,074 | 1,083 | 29,200 | 1.03 |
| 2025/05/28 | 1,088 | 1,105 | 1,086 | 1,099 | 71,600 | 1.48 |
| 2025/05/29 | 1,096 | 1,103 | 1,091 | 1,097 | 31,800 | -0.18 |
| 2025/05/30 | 1,091 | 1,098 | 1,088 | 1,092 | 24,400 | -0.46 |
| 2025/06/02 | 1,082 | 1,084 | 1,074 | 1,076 | 24,400 | -1.47 |
| 2025/06/03 | 1,080 | 1,085 | 1,069 | 1,069 | 29,100 | -0.65 |
| 2025/06/04 | 1,075 | 1,085 | 1,074 | 1,078 | 23,200 | 0.84 |
| 2025/06/05 | 1,078 | 1,081 | 1,074 | 1,079 | 16,500 | 0.09 |
| 2025/06/06 | 1,078 | 1,088 | 1,078 | 1,087 | 17,200 | 0.74 |
| 2025/06/09 | 1,090 | 1,101 | 1,090 | 1,095 | 42,100 | 0.74 |
| 2025/06/10 | 1,096 | 1,101 | 1,090 | 1,090 | 22,400 | -0.46 |
| 2025/06/11 | 1,090 | 1,109 | 1,090 | 1,108 | 41,700 | 1.65 |
| 2025/06/12 | 1,112 | 1,127 | 1,112 | 1,126 | 40,600 | 1.62 |
| 2025/06/13 | 1,130 | 1,141 | 1,103 | 1,103 | 50,600 | -2.04 |
| 2025/06/16 | 1,103 | 1,112 | 1,102 | 1,112 | 19,000 | 0.82 |
| 2025/06/17 | 1,113 | 1,133 | 1,109 | 1,126 | 40,900 | 1.26 |
| 2025/06/18 | 1,126 | 1,143 | 1,126 | 1,129 | 35,300 | 0.27 |
| 2025/06/19 | 1,130 | 1,132 | 1,117 | 1,120 | 20,700 | -0.80 |
| 2025/06/20 | 1,120 | 1,120 | 1,105 | 1,105 | 29,700 | -1.34 |
| 2025/06/23 | 1,103 | 1,111 | 1,093 | 1,098 | 17,800 | -0.63 |
| 2025/06/24 | 1,113 | 1,113 | 1,095 | 1,103 | 20,100 | 0.46 |
| 2025/06/25 | 1,104 | 1,104 | 1,085 | 1,085 | 30,400 | -1.63 |
| 2025/06/26 | 1,080 | 1,081 | 1,073 | 1,078 | 42,200 | -0.65 |
| 2025/06/27 | 1,088 | 1,088 | 1,070 | 1,075 | 35,100 | -0.28 |
| 2025/06/30 | 1,075 | 1,081 | 1,069 | 1,069 | 39,900 | -0.56 |
| 2025/07/01 | 1,075 | 1,075 | 1,063 | 1,065 | 34,300 | -0.37 |
| 2025/07/02 | 1,065 | 1,077 | 1,063 | 1,069 | 35,700 | 0.38 |
| 2025/07/03 | 1,067 | 1,097 | 1,067 | 1,097 | 39,300 | 2.62 |
| 2025/07/04 | 1,099 | 1,099 | 1,084 | 1,084 | 18,300 | -1.19 |
| 2025/07/07 | 1,085 | 1,087 | 1,076 | 1,076 | 15,800 | -0.74 |
| 2025/07/08 | 1,076 | 1,090 | 1,076 | 1,090 | 25,100 | 1.30 |
| 2025/07/09 | 1,090 | 1,094 | 1,083 | 1,094 | 27,800 | 0.37 |
| 2025/07/10 | 1,099 | 1,102 | 1,088 | 1,088 | 45,300 | -0.55 |
| 2025/07/11 | 1,100 | 1,107 | 1,094 | 1,100 | 32,400 | 1.10 |
| 2025/07/14 | 1,090 | 1,100 | 1,083 | 1,099 | 35,100 | -0.09 |
| 2025/07/15 | 1,099 | 1,101 | 1,090 | 1,090 | 24,100 | -0.82 |
| 2025/07/16 | 1,087 | 1,090 | 1,074 | 1,076 | 30,700 | -1.28 |
| 2025/07/17 | 1,071 | 1,079 | 1,068 | 1,076 | 30,700 | 0.00 |
| 2025/07/18 | 1,075 | 1,079 | 1,068 | 1,071 | 31,900 | -0.46 |
| 2025/07/22 | 1,062 | 1,074 | 1,062 | 1,067 | 35,600 | -0.37 |
| 2025/07/23 | 1,076 | 1,096 | 1,076 | 1,090 | 89,600 | 2.16 |
| 2025/07/24 | 1,096 | 1,130 | 1,092 | 1,130 | 98,800 | 3.67 |
| 2025/07/25 | 1,125 | 1,126 | 1,070 | 1,102 | 166,400 | -2.48 |
| 2025/07/28 | 1,091 | 1,109 | 1,081 | 1,081 | 68,600 | -1.91 |
| 2025/07/29 | 1,081 | 1,106 | 1,076 | 1,079 | 69,600 | -0.19 |
| 2025/07/30 | 1,082 | 1,090 | 1,075 | 1,079 | 80,300 | 0.00 |
| 2025/07/31 | 1,081 | 1,093 | 1,081 | 1,092 | 39,600 | 1.20 |
| 2025/08/01 | 1,092 | 1,145 | 1,085 | 1,118 | 91,600 | 2.38 |
| 2025/08/04 | 1,106 | 1,109 | 1,094 | 1,097 | 37,300 | -1.88 |
| 2025/08/05 | 1,103 | 1,103 | 1,093 | 1,097 | 32,900 | 0.00 |
| 2025/08/06 | 1,100 | 1,118 | 1,098 | 1,114 | 29,700 | 1.55 |
| 2025/08/07 | 1,101 | 1,111 | 1,101 | 1,109 | 38,400 | -0.45 |
| 2025/08/08 | 1,109 | 1,125 | 1,107 | 1,120 | 34,900 | 0.99 |
| 2025/08/12 | 1,126 | 1,128 | 1,106 | 1,108 | 99,600 | -1.07 |
| 2025/08/13 | 1,110 | 1,117 | 1,104 | 1,111 | 27,000 | 0.27 |
| 2025/08/14 | 1,108 | 1,108 | 1,094 | 1,094 | 25,000 | -1.53 |
| 2025/08/15 | 1,097 | 1,105 | 1,094 | 1,101 | 20,000 | 0.64 |
| 2025/08/18 | 1,102 | 1,124 | 1,102 | 1,124 | 37,800 | 2.09 |
| 2025/08/19 | 1,124 | 1,125 | 1,114 | 1,120 | 26,200 | -0.36 |
| 2025/08/20 | 1,118 | 1,119 | 1,113 | 1,115 | 14,500 | -0.45 |
| 2025/08/21 | 1,115 | 1,119 | 1,106 | 1,115 | 20,400 | 0.00 |
| 2025/08/22 | 1,114 | 1,115 | 1,109 | 1,112 | 15,300 | -0.27 |
| 2025/08/25 | 1,115 | 1,126 | 1,113 | 1,125 | 29,200 | 1.17 |
| 2025/08/26 | 1,120 | 1,123 | 1,112 | 1,112 | 23,800 | -1.16 |
| 2025/08/27 | 1,112 | 1,113 | 1,107 | 1,109 | 28,900 | -0.27 |
| 2025/08/28 | 1,115 | 1,115 | 1,107 | 1,113 | 25,500 | 0.36 |
| 2025/08/29 | 1,113 | 1,123 | 1,107 | 1,123 | 44,300 | 0.90 |
| 2025/09/01 | 1,119 | 1,127 | 1,118 | 1,122 | 22,000 | -0.09 |
| 2025/09/02 | 1,126 | 1,135 | 1,120 | 1,120 | 29,500 | -0.18 |
| 2025/09/03 | 1,125 | 1,135 | 1,123 | 1,123 | 42,200 | 0.27 |
| 2025/09/04 | 1,130 | 1,134 | 1,124 | 1,134 | 22,400 | 0.98 |
| 2025/09/05 | 1,140 | 1,147 | 1,131 | 1,140 | 38,500 | 0.53 |
| 2025/09/08 | 1,140 | 1,148 | 1,138 | 1,148 | 29,900 | 0.70 |
| 2025/09/09 | 1,149 | 1,154 | 1,137 | 1,140 | 31,300 | -0.70 |
| 2025/09/10 | 1,143 | 1,143 | 1,136 | 1,136 | 22,900 | -0.35 |
| 2025/09/11 | 1,136 | 1,144 | 1,136 | 1,141 | 14,600 | 0.44 |
| 2025/09/12 | 1,141 | 1,145 | 1,136 | 1,136 | 30,900 | -0.44 |
| 2025/09/16 | 1,146 | 1,150 | 1,141 | 1,144 | 18,200 | 0.70 |
| 2025/09/17 | 1,142 | 1,142 | 1,134 | 1,136 | 33,900 | -0.70 |
| 2025/09/18 | 1,140 | 1,143 | 1,133 | 1,140 | 24,200 | 0.35 |
| 2025/09/19 | 1,140 | 1,149 | 1,138 | 1,145 | 22,700 | 0.44 |
| 2025/09/22 | 1,151 | 1,160 | 1,132 | 1,135 | 64,300 | -0.87 |
| 2025/09/24 | 1,135 | 1,143 | 1,131 | 1,138 | 36,700 | 0.26 |
| 2025/09/25 | 1,141 | 1,148 | 1,140 | 1,141 | 34,000 | 0.26 |
| 2025/09/26 | 1,140 | 1,149 | 1,138 | 1,143 | 30,800 | 0.18 |
| 2025/09/29 | 1,125 | 1,125 | 1,117 | 1,117 | 31,500 | -2.27 |
| 2025/09/30 | 1,117 | 1,117 | 1,086 | 1,100 | 33,700 | -1.52 |
| 2025/10/01 | 1,096 | 1,096 | 1,075 | 1,077 | 51,400 | -2.09 |
| 2025/10/02 | 1,086 | 1,098 | 1,084 | 1,084 | 32,300 | 0.65 |
| 2025/10/03 | 1,084 | 1,096 | 1,084 | 1,093 | 18,100 | 0.83 |
| 2025/10/06 | 1,114 | 1,119 | 1,093 | 1,104 | 28,300 | 1.01 |
| 2025/10/07 | 1,101 | 1,107 | 1,095 | 1,100 | 16,600 | -0.36 |
| 2025/10/08 | 1,099 | 1,106 | 1,097 | 1,100 | 45,800 | 0.00 |
| 2025/10/09 | 1,107 | 1,112 | 1,102 | 1,112 | 37,400 | 1.09 |
| 2025/10/10 | 1,112 | 1,118 | 1,090 | 1,090 | 47,200 | -1.98 |
| 2025/10/14 | 1,080 | 1,089 | 1,065 | 1,081 | 34,200 | -0.83 |
| 2025/10/15 | 1,090 | 1,096 | 1,087 | 1,096 | 20,900 | 1.39 |
| 2025/10/16 | 1,102 | 1,118 | 1,100 | 1,117 | 47,300 | 1.92 |
| 2025/10/17 | 1,112 | 1,137 | 1,112 | 1,116 | 46,400 | -0.09 |
| 2025/10/20 | 1,132 | 1,136 | 1,112 | 1,130 | 42,900 | 1.25 |
| 2025/10/21 | 1,128 | 1,134 | 1,117 | 1,122 | 38,400 | -0.71 |
| 2025/10/22 | 1,120 | 1,137 | 1,120 | 1,137 | 44,400 | 1.34 |
| 2025/10/23 | 1,131 | 1,148 | 1,131 | 1,143 | 37,500 | 0.53 |
| 2025/10/24 | 1,150 | 1,155 | 1,140 | 1,142 | 32,900 | -0.09 |
| 2025/10/27 | 1,140 | 1,153 | 1,138 | 1,153 | 36,500 | 0.96 |
| 2025/10/28 | 1,153 | 1,156 | 1,123 | 1,134 | 51,800 | -1.65 |
| 2025/10/29 | 1,126 | 1,135 | 1,076 | 1,080 | 104,900 | -4.76 |
| 2025/10/30 | 1,091 | 1,107 | 1,081 | 1,099 | 70,300 | 1.76 |
| 2025/10/31 | 1,099 | 1,114 | 1,095 | 1,108 | 34,000 | 0.82 |
| 2025/11/04 | 1,103 | 1,105 | 1,092 | 1,092 | 28,000 | -1.44 |
| 2025/11/05 | 1,092 | 1,092 | 1,062 | 1,078 | 53,300 | -1.28 |
| 2025/11/06 | 1,080 | 1,087 | 1,072 | 1,081 | 19,000 | 0.28 |
| 2025/11/07 | 1,087 | 1,087 | 1,076 | 1,081 | 16,000 | 0.00 |
| 2025/11/10 | 1,087 | 1,095 | 1,086 | 1,095 | 22,000 | 1.30 |
| 2025/11/11 | 1,095 | 1,103 | 1,081 | 1,087 | 32,900 | -0.73 |
| 2025/11/12 | 1,091 | 1,104 | 1,081 | 1,099 | 23,000 | 1.10 |
| 2025/11/13 | 1,104 | 1,108 | 1,100 | 1,100 | 14,000 | 0.09 |
| 2025/11/14 | 1,095 | 1,098 | 1,090 | 1,091 | 16,200 | -0.82 |
| 2025/11/17 | 1,112 | 1,114 | 1,096 | 1,096 | 21,600 | 0.46 |
| 2025/11/18 | 1,092 | 1,102 | 1,077 | 1,077 | 33,500 | -1.73 |
| 2025/11/19 | 1,086 | 1,091 | 1,075 | 1,080 | 28,900 | 0.28 |
| 2025/11/20 | 1,089 | 1,098 | 1,082 | 1,095 | 29,600 | 1.39 |
| 2025/11/21 | 1,094 | 1,102 | 1,090 | 1,102 | 21,700 | 0.64 |
| 2025/11/25 | 1,121 | 1,121 | 1,099 | 1,108 | 31,100 | 0.54 |
| 2025/11/26 | 1,103 | 1,118 | 1,103 | 1,118 | 29,000 | 0.90 |
| 2025/11/27 | 1,125 | 1,133 | 1,110 | 1,115 | 39,700 | -0.27 |
| 2025/11/28 | 1,119 | 1,123 | 1,114 | 1,120 | 18,600 | 0.45 |
| 2025/12/01 | 1,128 | 1,128 | 1,116 | 1,120 | 24,100 | 0.00 |
| 2025/12/02 | 1,120 | 1,129 | 1,117 | 1,128 | 27,600 | 0.71 |
| 2025/12/03 | 1,133 | 1,137 | 1,121 | 1,121 | 30,100 | -0.62 |
| 2025/12/04 | 1,121 | 1,134 | 1,121 | 1,133 | 32,600 | 1.07 |
| 2025/12/05 | 1,133 | 1,133 | 1,119 | 1,119 | 17,700 | -1.24 |
| 2025/12/08 | 1,120 | 1,138 | 1,120 | 1,138 | 41,000 | 1.70 |
| 2025/12/09 | 1,138 | 1,153 | 1,137 | 1,145 | 41,800 | 0.62 |
| 2025/12/10 | 1,154 | 1,168 | 1,146 | 1,168 | 95,100 | 2.01 |
| 2025/12/11 | 1,182 | 1,192 | 1,171 | 1,174 | 45,700 | 0.51 |
| 2025/12/12 | 1,190 | 1,200 | 1,189 | 1,199 | 41,400 | 2.13 |
| 2025/12/15 | 1,190 | 1,190 | 1,179 | 1,183 | 23,500 | -1.33 |
| 2025/12/16 | 1,181 | 1,186 | 1,175 | 1,177 | 46,200 | -0.51 |
| 2025/12/17 | 1,175 | 1,194 | 1,175 | 1,190 | 17,400 | 1.10 |
| 2025/12/18 | 1,180 | 1,193 | 1,175 | 1,185 | 26,300 | -0.42 |
| 2025/12/19 | 1,185 | 1,198 | 1,185 | 1,198 | 41,700 | 1.10 |
| 2025/12/22 | 1,200 | 1,210 | 1,190 | 1,196 | 63,200 | -0.17 |
| 2025/12/23 | 1,193 | 1,198 | 1,180 | 1,190 | 43,800 | -0.50 |
| 2025/12/24 | 1,182 | 1,189 | 1,160 | 1,161 | 55,500 | -2.44 |
| 2025/12/25 | 1,168 | 1,168 | 1,162 | 1,162 | 22,400 | 0.09 |
| 2025/12/26 | 1,162 | 1,175 | 1,162 | 1,165 | 32,800 | 0.26 |
| 2025/12/29 | 1,176 | 1,187 | 1,166 | 1,185 | 56,000 | 1.72 |
| 2025/12/30 | 1,176 | 1,201 | 1,175 | 1,195 | 34,500 | 0.84 |
| 2026/01/05 | 1,204 | 1,216 | 1,200 | 1,203 | 37,800 | 0.67 |
| 2026/01/06 | 1,214 | 1,225 | 1,213 | 1,221 | 38,400 | 1.50 |
| 2026/01/07 | 1,215 | 1,242 | 1,213 | 1,224 | 38,900 | 0.25 |
| 2026/01/08 | 1,220 | 1,226 | 1,212 | 1,215 | 30,400 | -0.74 |
| 2026/01/09 | 1,223 | 1,231 | 1,215 | 1,220 | 29,000 | 0.41 |
| 2026/01/13 | 1,244 | 1,244 | 1,220 | 1,227 | 36,300 | 0.57 |
| 2026/01/14 | 1,230 | 1,240 | 1,224 | 1,236 | 31,700 | 0.73 |
| 2026/01/15 | 1,233 | 1,253 | 1,232 | 1,252 | 45,400 | 1.29 |
| 2026/01/16 | 1,247 | 1,266 | 1,241 | 1,266 | 50,400 | 1.12 |
| 2026/01/19 | 1,266 | 1,266 | 1,231 | 1,247 | 71,400 | -1.50 |
| 2026/01/20 | 1,247 | 1,249 | 1,232 | 1,239 | 50,800 | -0.64 |
| 2026/01/21 | 1,229 | 1,245 | 1,220 | 1,244 | 48,100 | 0.40 |
| 2026/01/22 | 1,243 | 1,254 | 1,236 | 1,247 | 40,700 | 0.24 |
株式分割・株式併合
| 日付 | 内容 |
|---|---|
| 2017/09/27 | 1株 → 0.2株 |
| 2024/03/28 | 1株 → 5株 |