タケダ機械 6150
3,280円
(時刻：12:40)
▲ +5円 (+0.15%)
価格情報
| 始値 | 3,280円 |
| 高値 | 3,280円 |
| 安値 | 3,260円 |
| 終値 | 3,280円 |
| 出来高 | 600株 |
| 売買代金 | 1,965,000円 |
| 売り気配 (15:25) | 3,275円 |
| 買い気配 (15:25) | 3,270円 |
| 年初来高値 (2025/04/01) | 3,680円 |
| 年初来安値 (2025/04/07) | 2,640円 |
基本情報
| 銘柄名 | タケダ機械 |
| 英文銘柄名 | TAKEDA MACHINERY CO., LTD. |
| 時価総額 | 3,340,500,000.0円 |
| 発行済株式総数 | 1,020,000株 |
| 単元株式数 | 100 |
| 業種 | 機械 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/05 |
| EPS | 319.43円 |
| BPS | 5,673.45円 |
| PER | 10.25倍 |
| PBR | 0.58倍 |
| ROE | 5.7% |
| 年間配当金 | 80.00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53期(自 2023年６月１日 至 2024年５月31日)
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 4,887,813,000 円 | 3,372,341,000 円 | 4,265,834,000 円 | 4,450,838,000 円 | 5,194,216,000 円 |
| 経常利益又は経常損失（△） | 488,690,000 円 | 137,147,000 円 | 373,684,000 円 | 337,314,000 円 | 550,138,000 円 |
| 当期純利益又は当期純損失（△） | 319,498,000 円 | 95,362,000 円 | 243,575,000 円 | 265,323,000 円 | 361,695,000 円 |
| 資本金 | 1,874,083,000 円 | 1,874,083,000 円 | 1,874,083,000 円 | 1,874,083,000 円 | 1,874,083,000 円 |
| 純資産額 | 3,703,246,000 円 | 3,712,041,000 円 | 3,932,620,000 円 | 4,147,749,000 円 | 4,427,504,000 円 |
| 総資産額 | 5,556,938,000 円 | 5,559,637,000 円 | 5,863,694,000 円 | 6,425,129,000 円 | 6,935,160,000 円 |
| 従業員数 | 142 人 | 138 人 | 141 人 | 139 人 | 144 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) |
|---|---|---|---|---|---|---|---|---|
| 2025/05 | 連結 | 319.43 | 5,673.45 | 5.7 | 10.25 | 0.58 | - | - |
| 2025/05 | 単体 | 247.40 | 4,980.18 | - | 13.24 | 0.66 | 2.44 | 80.00 |
| 2025/11 | 中連 | 173.95 | - | - | - | - | - | - |
| 2025/11 | 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 | 49,200 | 3,200 |
| 2026/01/09 | 0 | 0 | 46,000 | 1,200 |
| 2025/12/26 | 0 | 0 | 44,800 | 3,100 |
| 2025/12/19 | 0 | 0 | 41,700 | 3,100 |
| 2025/12/12 | 0 | 0 | 38,600 | 1,500 |
| 2025/12/05 | 0 | 0 | 37,100 | 1,200 |
| 2025/11/28 | 0 | 0 | 35,900 | 100 |
| 2025/11/21 | 0 | 0 | 35,800 | 0 |
| 2025/11/14 | 0 | 0 | 35,800 | 1,600 |
| 2025/11/07 | 0 | 0 | 34,200 | -300 |
| 2025/10/31 | 0 | 0 | 34,500 | 700 |
| 2025/10/24 | 0 | 0 | 33,800 | 1,200 |
| 2025/10/17 | 0 | 0 | 32,600 | 500 |
| 2025/10/10 | 0 | 0 | 32,100 | 2,700 |
| 2025/10/03 | 0 | 0 | 29,400 | -700 |
| 2025/09/26 | 0 | 0 | 30,100 | -600 |
| 2025/09/19 | 0 | 0 | 30,700 | 0 |
| 2025/09/12 | 0 | 0 | 30,700 | 1,300 |
| 2025/09/05 | 0 | 0 | 29,400 | 2,200 |
| 2025/08/29 | 0 | 0 | 27,200 | 1,600 |
| 2025/08/22 | 0 | 0 | 25,600 | 700 |
| 2025/08/15 | 0 | 0 | 24,900 | -100 |
| 2025/08/08 | 0 | 0 | 25,000 | 1,500 |
| 2025/08/01 | 0 | 0 | 23,500 | -300 |
| 2025/07/25 | 0 | 0 | 23,800 | -800 |
| 2025/07/18 | 0 | 0 | 24,600 | 5,500 |
| 2025/07/11 | 0 | 0 | 19,100 | 3,300 |
| 2025/07/04 | 0 | 0 | 15,800 | 400 |
| 2025/06/27 | 0 | 0 | 15,400 | -200 |
| 2025/06/20 | 0 | 0 | 15,600 | 700 |
| 2025/06/13 | 0 | -300 | 14,900 | 900 |
| 2025/06/06 | 300 | -1,000 | 14,000 | 2,900 |
| 2025/05/30 | 1,300 | 1,300 | 11,100 | -900 |
| 2025/05/23 | 0 | 0 | 12,000 | -3,700 |
| 2025/05/16 | 0 | 0 | 15,700 | -500 |
| 2025/05/09 | 0 | 0 | 16,200 | -1,000 |
| 2025/05/02 | 0 | 0 | 17,200 | -2,100 |
| 2025/04/25 | 0 | -4,200 | 19,300 | 2,200 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| UBS AG | 5,000 | 0.49% | 2025/06/13 |
| 合計・最新計算日 | 5,000 | 0.49% | 2025/06/13 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/06/13 | UBS AG | 5,000 （0.53%→0.49%） |
| 2025/06/03 | UBS AG | 5,500 （0.23%→0.53%） |
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 | 700 | 0 | 700 | 0 | 0 | |||
| 2026/01/19 | 東証 | 700 | 0 | 700 | 0 | 0 | - | - | - |
| 2026/01/16 | 東証 | 900 | 0 | 900 | 0 | 0 | - | - | - |
| 2026/01/15 | 東証 | 900 | 0 | 900 | 0 | 0 | - | - | - |
| 2026/01/14 | 東証 | 900 | 0 | 900 | 0 | 0 | - | - | - |
| 2026/01/13 | 東証 | 800 | 0 | 800 | 0 | 0 | - | - | - |
| 2026/01/09 | 東証 | 800 | 0 | 800 | 0 | 0 | - | - | - |
| 2026/01/08 | 東証 | 800 | 0 | 800 | 0 | 0 | - | - | - |
| 2026/01/07 | 東証 | 700 | 0 | 700 | 0 | 0 | - | - | - |
| 2026/01/06 | 東証 | 1,200 | 0 | 1,200 | 0 | 0 | - | - | - |
| 2026/01/05 | 東証 | 1,200 | 0 | 1,200 | 0 | 0 | - | - | - |
| 2025/12/30 | 東証 | 1,100 | 0 | 1,100 | 0 | 0 | - | - | - |
| 2025/12/29 | 東証 | 1,000 | 0 | 1,000 | 0 | 0 | - | - | - |
| 2025/12/26 | 東証 | 1,000 | 0 | 1,000 | 0 | 0 | - | - | - |
| 2025/12/25 | 東証 | 1,000 | 0 | 1,000 | 0 | 0 | - | - | - |
| 2025/12/24 | 東証 | 1,000 | 0 | 1,000 | 0 | 0 | - | - | - |
| 2025/12/23 | 東証 | 900 | 0 | 900 | 0 | 0 | - | - | - |
| 2025/12/22 | 東証 | 900 | 0 | 900 | 0 | 0 | - | - | - |
| 2025/12/19 | 東証 | 1,400 | 0 | 1,400 | 0 | 0 | - | - | - |
| 2025/12/18 | 東証 | 1,400 | 0 | 1,400 | 0 | 0 | - | - | - |
| 2025/12/17 | 東証 | 900 | 0 | 900 | 0 | 0 | - | - | - |
| 2025/12/16 | 東証 | 900 | 0 | 900 | 0 | 0 | - | - | - |
| 2025/12/15 | 東証 | 700 | 0 | 700 | 0 | 0 | - | - | - |
| 2025/12/12 | 東証 | 500 | 0 | 500 | 0 | 0 | - | - | - |
| 2025/12/11 | 東証 | 500 | 0 | 500 | 0 | 0 | - | - | - |
| 2025/12/10 | 東証 | 500 | 0 | 500 | 0 | 0 | - | - | - |
| 2025/12/09 | 東証 | 500 | 0 | 500 | 0 | 0 | - | - | - |
| 2025/12/08 | 東証 | 500 | 0 | 500 | 0 | 0 | - | - | - |
| 2025/12/05 | 東証 | 400 | 0 | 400 | 0 | 0 | - | - | - |
| 2025/12/04 | 東証 | 400 | 0 | 400 | 0 | 0 | - | - | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2026年01月14日 15時00分 | 2026年５月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 2025年10月15日 15時00分 | 2026年５月期 第１四半期決算短信〔日本基準〕（連結） |
| 2025年07月15日 15時00分 | 2025年５月期 決算短信〔日本基準〕（連結） |
| 2025年07月15日 15時00分 | 2025年５月期の連結業績予想と実績値との差異に関するお知らせ |
| 2025年07月15日 15時00分 | 資本コストや株価を意識した経営の実現に向けた対応について |
| 2025年04月14日 15時00分 | 2025年５月期 第３四半期決算短信〔日本基準〕（連結） |
| 2025年01月14日 15時30分 | 2025年５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 15時00分 | 2025年５月期 第１四半期決算短信〔日本基準〕（連結） |
| 2024年07月16日 15時00分 | 2024年５月期 決算短信〔日本基準〕（連結） |
| 2024年07月16日 15時00分 | 資本コストや株価を意識した経営の実現に向けた対応について |
| 2024年04月15日 15時00分 | 2024年５月期 第３四半期決算短信〔日本基準〕（連結） |
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2026年01月14日 15時09分 | 確認書 |
| 2026年01月14日 15時08分 | 半期報告書－第55期(2025/06/01－2026/05/31) |
| 2025年08月29日 11時18分 | 臨時報告書 |
| 2025年08月29日 11時17分 | 内部統制報告書－第54期(2024/06/01－2025/05/31) |
| 2025年08月29日 11時16分 | 確認書 |
| 2025年08月29日 11時15分 | 有価証券報告書－第54期(2024/06/01－2025/05/31) |
| 2025年01月14日 15時35分 | 確認書 |
| 2025年01月14日 15時34分 | 半期報告書－第54期(2024/06/01－2025/05/31) |
| 2024年08月30日 16時05分 | 臨時報告書 |
| 2024年08月30日 10時22分 | 内部統制報告書－第53期(2023/06/01－2024/05/31) |
| 2024年08月30日 10時21分 | 確認書 |
| 2024年08月30日 10時20分 | 有価証券報告書－第53期(2023/06/01－2024/05/31) |
| 2024年04月15日 15時21分 | 確認書 |
| 2024年04月15日 15時20分 | 四半期報告書－第53期第3四半期(2023/12/01－2024/02/29) |
| 2024年01月15日 15時13分 | 確認書 |
| 2024年01月15日 15時11分 | 四半期報告書－第53期第2四半期(2023/09/01－2023/11/30) |
企業概要
| 会社名 | タケダ機械株式会社 |
| 会社名（英文） | TAKEDA MACHINERY CO., LTD. |
| 会社名（カナ） | タケダキカイカブシキガイシャ |
| 本店所在地 | 能美市粟生町西１３２番地 |
| 業種 | 機械 |
| 連結有無 | 有 |
| 決算日 | 5月31日 |
| 証券コード | 61500 |
| EDINETコード | E01508 |
| ISINコード | JP3462800008 |
| 法人番号 | 2220001012680 |
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 | 3,025 | 3,040 | 3,005 | 3,025 | 2,600 | - |
| 2024/07/29 | 3,025 | 3,050 | 3,015 | 3,050 | 2,200 | 0.83 |
| 2024/07/30 | 3,040 | 3,070 | 3,020 | 3,025 | 1,700 | -0.82 |
| 2024/07/31 | 3,025 | 3,100 | 3,005 | 3,070 | 3,000 | 1.49 |
| 2024/08/01 | 3,070 | 3,080 | 2,998 | 3,010 | 4,000 | -1.95 |
| 2024/08/02 | 2,971 | 2,980 | 2,831 | 2,831 | 8,600 | -5.95 |
| 2024/08/05 | 2,780 | 2,780 | 2,563 | 2,606 | 5,500 | -7.95 |
| 2024/08/06 | 2,550 | 2,740 | 2,550 | 2,694 | 2,700 | 3.38 |
| 2024/08/07 | 2,544 | 2,767 | 2,544 | 2,717 | 5,500 | 0.85 |
| 2024/08/08 | 2,767 | 2,767 | 2,670 | 2,678 | 1,100 | -1.44 |
| 2024/08/09 | 2,679 | 2,727 | 2,677 | 2,681 | 2,500 | 0.11 |
| 2024/08/13 | 2,681 | 2,766 | 2,660 | 2,765 | 2,000 | 3.13 |
| 2024/08/14 | 2,765 | 2,853 | 2,749 | 2,842 | 1,900 | 2.78 |
| 2024/08/15 | 2,825 | 2,858 | 2,825 | 2,857 | 1,100 | 0.53 |
| 2024/08/16 | 2,859 | 2,933 | 2,859 | 2,907 | 3,500 | 1.75 |
| 2024/08/19 | 2,907 | 2,931 | 2,881 | 2,890 | 1,100 | -0.58 |
| 2024/08/20 | 2,918 | 2,993 | 2,918 | 2,927 | 1,900 | 1.28 |
| 2024/08/21 | 2,877 | 2,877 | 2,827 | 2,877 | 600 | -1.71 |
| 2024/08/22 | 2,841 | 2,891 | 2,841 | 2,889 | 400 | 0.42 |
| 2024/08/26 | 2,888 | 2,900 | 2,847 | 2,855 | 1,200 | -1.18 |
| 2024/08/27 | 2,859 | 2,888 | 2,859 | 2,888 | 200 | 1.16 |
| 2024/08/28 | 2,897 | 2,897 | 2,863 | 2,863 | 600 | -0.87 |
| 2024/08/29 | 2,870 | 2,888 | 2,870 | 2,888 | 200 | 0.87 |
| 2024/08/30 | 2,888 | 2,905 | 2,831 | 2,899 | 2,200 | 0.38 |
| 2024/09/02 | 2,925 | 2,950 | 2,925 | 2,943 | 500 | 1.52 |
| 2024/09/03 | 2,894 | 2,926 | 2,891 | 2,920 | 800 | -0.78 |
| 2024/09/04 | 2,890 | 2,890 | 2,890 | 2,890 | 100 | -1.03 |
| 2024/09/05 | 2,900 | 2,900 | 2,840 | 2,861 | 1,400 | -1.00 |
| 2024/09/06 | 2,830 | 2,851 | 2,830 | 2,851 | 400 | -0.35 |
| 2024/09/09 | 2,850 | 2,850 | 2,800 | 2,840 | 1,000 | -0.39 |
| 2024/09/10 | 2,890 | 2,890 | 2,879 | 2,879 | 400 | 1.37 |
| 2024/09/11 | 2,829 | 2,829 | 2,825 | 2,825 | 200 | -1.88 |
| 2024/09/12 | 2,834 | 2,834 | 2,826 | 2,827 | 700 | 0.07 |
| 2024/09/13 | 2,831 | 2,831 | 2,813 | 2,813 | 800 | -0.50 |
| 2024/09/17 | 2,792 | 2,792 | 2,760 | 2,771 | 2,000 | -1.49 |
| 2024/09/18 | 2,770 | 2,796 | 2,740 | 2,740 | 900 | -1.12 |
| 2024/09/19 | 2,749 | 2,789 | 2,749 | 2,789 | 1,300 | 1.79 |
| 2024/09/20 | 2,811 | 2,811 | 2,766 | 2,771 | 2,100 | -0.65 |
| 2024/09/24 | 2,798 | 2,835 | 2,785 | 2,785 | 1,100 | 0.51 |
| 2024/09/25 | 2,793 | 2,830 | 2,793 | 2,820 | 500 | 1.26 |
| 2024/09/26 | 2,781 | 2,819 | 2,768 | 2,799 | 1,500 | -0.74 |
| 2024/09/27 | 2,810 | 2,810 | 2,780 | 2,780 | 1,200 | -0.68 |
| 2024/09/30 | 2,772 | 2,895 | 2,772 | 2,839 | 1,000 | 2.12 |
| 2024/10/01 | 2,889 | 2,889 | 2,812 | 2,874 | 1,800 | 1.23 |
| 2024/10/02 | 2,836 | 2,850 | 2,833 | 2,850 | 1,000 | -0.84 |
| 2024/10/03 | 2,827 | 2,854 | 2,827 | 2,835 | 500 | -0.53 |
| 2024/10/04 | 2,839 | 2,869 | 2,839 | 2,839 | 300 | 0.14 |
| 2024/10/07 | 2,853 | 2,889 | 2,841 | 2,847 | 1,100 | 0.28 |
| 2024/10/08 | 2,847 | 2,857 | 2,805 | 2,805 | 700 | -1.48 |
| 2024/10/09 | 2,827 | 2,827 | 2,800 | 2,805 | 1,200 | 0.00 |
| 2024/10/10 | 2,834 | 2,834 | 2,785 | 2,787 | 1,300 | -0.64 |
| 2024/10/11 | 2,820 | 2,820 | 2,791 | 2,811 | 2,000 | 0.86 |
| 2024/10/15 | 2,812 | 2,855 | 2,812 | 2,855 | 3,200 | 1.57 |
| 2024/10/16 | 2,824 | 2,830 | 2,820 | 2,820 | 900 | -1.23 |
| 2024/10/17 | 2,832 | 2,849 | 2,816 | 2,830 | 1,500 | 0.35 |
| 2024/10/18 | 2,840 | 2,855 | 2,826 | 2,855 | 1,000 | 0.88 |
| 2024/10/21 | 2,823 | 2,855 | 2,823 | 2,855 | 300 | 0.00 |
| 2024/10/22 | 2,842 | 2,845 | 2,828 | 2,828 | 1,200 | -0.95 |
| 2024/10/23 | 2,826 | 2,842 | 2,825 | 2,842 | 1,000 | 0.50 |
| 2024/10/24 | 2,840 | 2,840 | 2,826 | 2,826 | 300 | -0.56 |
| 2024/10/25 | 2,826 | 2,826 | 2,826 | 2,826 | 100 | 0.00 |
| 2024/10/28 | 2,826 | 2,826 | 2,826 | 2,826 | 200 | 0.00 |
| 2024/10/29 | 2,830 | 2,850 | 2,827 | 2,850 | 900 | 0.85 |
| 2024/10/30 | 2,824 | 2,859 | 2,824 | 2,858 | 400 | 0.28 |
| 2024/10/31 | 2,828 | 2,828 | 2,828 | 2,828 | 100 | -1.05 |
| 2024/11/01 | 2,828 | 2,850 | 2,820 | 2,820 | 1,200 | -0.28 |
| 2024/11/05 | 2,820 | 2,821 | 2,820 | 2,820 | 400 | 0.00 |
| 2024/11/06 | 2,820 | 2,820 | 2,820 | 2,820 | 800 | 0.00 |
| 2024/11/07 | 2,815 | 2,820 | 2,810 | 2,820 | 1,000 | 0.00 |
| 2024/11/08 | 2,816 | 2,816 | 2,816 | 2,816 | 200 | -0.14 |
| 2024/11/11 | 2,830 | 2,830 | 2,816 | 2,830 | 1,100 | 0.50 |
| 2024/11/12 | 2,830 | 2,876 | 2,826 | 2,826 | 400 | -0.14 |
| 2024/11/13 | 2,864 | 2,864 | 2,822 | 2,824 | 700 | -0.07 |
| 2024/11/14 | 2,826 | 2,826 | 2,825 | 2,825 | 200 | 0.04 |
| 2024/11/15 | 2,825 | 2,834 | 2,825 | 2,831 | 1,300 | 0.21 |
| 2024/11/18 | 2,831 | 2,831 | 2,829 | 2,829 | 200 | -0.07 |
| 2024/11/19 | 2,827 | 2,833 | 2,827 | 2,833 | 600 | 0.14 |
| 2024/11/20 | 2,842 | 2,850 | 2,840 | 2,850 | 700 | 0.60 |
| 2024/11/21 | 2,860 | 2,898 | 2,860 | 2,889 | 1,100 | 1.37 |
| 2024/11/22 | 2,891 | 2,891 | 2,875 | 2,875 | 1,300 | -0.48 |
| 2024/11/25 | 2,891 | 2,893 | 2,882 | 2,882 | 800 | 0.24 |
| 2024/11/26 | 2,876 | 2,876 | 2,876 | 2,876 | 300 | -0.21 |
| 2024/11/27 | 2,900 | 2,900 | 2,892 | 2,892 | 400 | 0.56 |
| 2024/11/28 | 2,927 | 2,927 | 2,880 | 2,890 | 800 | -0.07 |
| 2024/11/29 | 2,884 | 2,884 | 2,884 | 2,884 | 300 | -0.21 |
| 2024/12/02 | 2,926 | 2,926 | 2,926 | 2,926 | 1,500 | 1.46 |
| 2024/12/03 | 2,926 | 2,926 | 2,880 | 2,921 | 1,200 | -0.17 |
| 2024/12/04 | 2,885 | 2,885 | 2,876 | 2,876 | 500 | -1.54 |
| 2024/12/05 | 2,877 | 2,877 | 2,863 | 2,863 | 400 | -0.45 |
| 2024/12/06 | 2,862 | 2,865 | 2,862 | 2,865 | 400 | 0.07 |
| 2024/12/09 | 2,881 | 2,881 | 2,875 | 2,880 | 800 | 0.52 |
| 2024/12/10 | 2,880 | 2,888 | 2,879 | 2,880 | 1,000 | 0.00 |
| 2024/12/11 | 2,880 | 2,880 | 2,870 | 2,870 | 700 | -0.35 |
| 2024/12/12 | 2,870 | 2,880 | 2,870 | 2,870 | 500 | 0.00 |
| 2024/12/13 | 2,897 | 2,897 | 2,880 | 2,895 | 500 | 0.87 |
| 2024/12/16 | 2,875 | 2,875 | 2,865 | 2,866 | 1,400 | -1.00 |
| 2024/12/17 | 2,900 | 2,900 | 2,897 | 2,897 | 200 | 1.08 |
| 2024/12/18 | 2,893 | 2,893 | 2,865 | 2,866 | 1,100 | -1.07 |
| 2024/12/19 | 2,889 | 2,890 | 2,889 | 2,890 | 200 | 0.84 |
| 2024/12/20 | 2,897 | 2,897 | 2,860 | 2,886 | 1,300 | -0.14 |
| 2024/12/23 | 2,886 | 2,886 | 2,860 | 2,860 | 1,100 | -0.90 |
| 2024/12/24 | 2,896 | 2,896 | 2,883 | 2,886 | 700 | 0.91 |
| 2024/12/25 | 2,836 | 2,862 | 2,836 | 2,862 | 1,100 | -0.83 |
| 2024/12/26 | 2,862 | 2,862 | 2,849 | 2,862 | 1,000 | 0.00 |
| 2024/12/27 | 2,857 | 2,894 | 2,857 | 2,887 | 1,500 | 0.87 |
| 2024/12/30 | 2,887 | 2,909 | 2,887 | 2,909 | 400 | 0.76 |
| 2025/01/06 | 2,924 | 2,926 | 2,920 | 2,926 | 900 | 0.58 |
| 2025/01/07 | 2,925 | 2,929 | 2,925 | 2,925 | 800 | -0.03 |
| 2025/01/08 | 2,925 | 2,952 | 2,925 | 2,951 | 900 | 0.89 |
| 2025/01/09 | 2,960 | 2,966 | 2,958 | 2,966 | 600 | 0.51 |
| 2025/01/10 | 2,967 | 2,979 | 2,963 | 2,963 | 1,300 | -0.10 |
| 2025/01/14 | 2,963 | 2,963 | 2,900 | 2,900 | 1,500 | -2.13 |
| 2025/01/15 | 2,935 | 2,935 | 2,935 | 2,935 | 300 | 1.21 |
| 2025/01/16 | 2,915 | 2,954 | 2,915 | 2,942 | 900 | 0.24 |
| 2025/01/17 | 2,919 | 2,954 | 2,918 | 2,954 | 2,100 | 0.41 |
| 2025/01/20 | 2,954 | 2,960 | 2,932 | 2,950 | 1,200 | -0.14 |
| 2025/01/21 | 2,970 | 2,970 | 2,950 | 2,950 | 1,300 | 0.00 |
| 2025/01/22 | 2,950 | 2,950 | 2,950 | 2,950 | 300 | 0.00 |
| 2025/01/23 | 2,950 | 2,950 | 2,950 | 2,950 | 700 | 0.00 |
| 2025/01/24 | 2,960 | 2,960 | 2,960 | 2,960 | 100 | 0.34 |
| 2025/01/27 | 2,963 | 2,970 | 2,963 | 2,969 | 1,800 | 0.30 |
| 2025/01/28 | 3,015 | 3,015 | 3,015 | 3,015 | 100 | 1.55 |
| 2025/01/29 | 3,055 | 3,065 | 2,913 | 2,942 | 16,100 | -2.42 |
| 2025/01/30 | 2,937 | 2,965 | 2,937 | 2,965 | 2,000 | 0.78 |
| 2025/01/31 | 2,967 | 2,967 | 2,965 | 2,965 | 1,200 | 0.00 |
| 2025/02/03 | 2,959 | 2,970 | 2,959 | 2,970 | 300 | 0.17 |
| 2025/02/04 | 2,980 | 3,000 | 2,975 | 2,998 | 800 | 0.94 |
| 2025/02/05 | 3,000 | 3,000 | 3,000 | 3,000 | 200 | 0.07 |
| 2025/02/06 | 2,995 | 3,050 | 2,995 | 3,050 | 1,100 | 1.67 |
| 2025/02/07 | 3,060 | 3,065 | 3,050 | 3,065 | 400 | 0.49 |
| 2025/02/10 | 3,085 | 3,170 | 3,080 | 3,090 | 4,300 | 0.82 |
| 2025/02/12 | 3,150 | 3,155 | 3,105 | 3,105 | 2,200 | 0.49 |
| 2025/02/13 | 3,120 | 3,130 | 3,120 | 3,120 | 500 | 0.48 |
| 2025/02/14 | 3,125 | 3,150 | 3,125 | 3,135 | 600 | 0.48 |
| 2025/02/17 | 3,155 | 3,205 | 3,150 | 3,185 | 2,500 | 1.59 |
| 2025/02/18 | 3,190 | 3,200 | 3,190 | 3,190 | 800 | 0.16 |
| 2025/02/19 | 3,200 | 3,210 | 3,185 | 3,185 | 1,200 | -0.16 |
| 2025/02/20 | 3,200 | 3,200 | 3,180 | 3,180 | 800 | -0.16 |
| 2025/02/21 | 3,215 | 3,215 | 3,180 | 3,190 | 700 | 0.31 |
| 2025/02/25 | 3,195 | 3,195 | 3,170 | 3,180 | 2,100 | -0.31 |
| 2025/02/26 | 3,180 | 3,205 | 3,175 | 3,195 | 1,000 | 0.47 |
| 2025/02/27 | 3,225 | 3,225 | 3,170 | 3,195 | 1,600 | 0.00 |
| 2025/02/28 | 3,155 | 3,195 | 3,155 | 3,175 | 800 | -0.63 |
| 2025/03/03 | 3,220 | 3,230 | 3,200 | 3,200 | 1,800 | 0.79 |
| 2025/03/04 | 3,200 | 3,200 | 3,195 | 3,195 | 300 | -0.16 |
| 2025/03/05 | 3,190 | 3,200 | 3,190 | 3,190 | 900 | -0.16 |
| 2025/03/06 | 3,225 | 3,225 | 3,195 | 3,195 | 2,300 | 0.16 |
| 2025/03/07 | 3,195 | 3,200 | 3,180 | 3,185 | 2,700 | -0.31 |
| 2025/03/10 | 3,205 | 3,210 | 3,170 | 3,205 | 3,500 | 0.63 |
| 2025/03/11 | 3,185 | 3,200 | 3,185 | 3,200 | 1,600 | -0.16 |
| 2025/03/12 | 3,205 | 3,205 | 3,180 | 3,190 | 1,700 | -0.31 |
| 2025/03/13 | 3,225 | 3,225 | 3,220 | 3,220 | 900 | 0.94 |
| 2025/03/14 | 3,220 | 3,260 | 3,220 | 3,260 | 1,700 | 1.24 |
| 2025/03/17 | 3,280 | 3,330 | 3,275 | 3,295 | 3,900 | 1.07 |
| 2025/03/18 | 3,350 | 3,350 | 3,310 | 3,345 | 2,200 | 1.52 |
| 2025/03/19 | 3,365 | 3,370 | 3,345 | 3,350 | 2,600 | 0.15 |
| 2025/03/21 | 3,350 | 3,370 | 3,345 | 3,370 | 1,400 | 0.60 |
| 2025/03/24 | 3,380 | 3,390 | 3,360 | 3,385 | 2,300 | 0.45 |
| 2025/03/25 | 3,385 | 3,390 | 3,380 | 3,390 | 2,700 | 0.15 |
| 2025/03/26 | 3,400 | 3,450 | 3,400 | 3,450 | 4,400 | 1.77 |
| 2025/03/27 | 3,520 | 3,525 | 3,450 | 3,525 | 2,800 | 2.17 |
| 2025/03/28 | 3,535 | 3,640 | 3,530 | 3,640 | 5,200 | 3.26 |
| 2025/03/31 | 3,630 | 3,630 | 3,505 | 3,615 | 7,200 | -0.69 |
| 2025/04/01 | 3,680 | 3,680 | 3,620 | 3,670 | 3,400 | 1.52 |
| 2025/04/02 | 3,645 | 3,645 | 3,600 | 3,600 | 3,500 | -1.91 |
| 2025/04/03 | 3,600 | 3,600 | 3,340 | 3,450 | 10,400 | -4.17 |
| 2025/04/04 | 3,430 | 3,430 | 3,200 | 3,200 | 7,200 | -7.25 |
| 2025/04/07 | 2,640 | 2,977 | 2,640 | 2,977 | 7,900 | -6.97 |
| 2025/04/08 | 2,970 | 3,190 | 2,970 | 3,130 | 4,800 | 5.14 |
| 2025/04/09 | 3,060 | 3,060 | 3,000 | 3,020 | 2,400 | -3.51 |
| 2025/04/10 | 3,175 | 3,200 | 3,090 | 3,090 | 4,700 | 2.32 |
| 2025/04/11 | 3,025 | 3,390 | 3,010 | 3,055 | 33,300 | -1.13 |
| 2025/04/14 | 3,060 | 3,170 | 3,060 | 3,090 | 5,200 | 1.15 |
| 2025/04/15 | 3,090 | 3,180 | 3,090 | 3,180 | 2,600 | 2.91 |
| 2025/04/16 | 3,250 | 3,250 | 3,125 | 3,125 | 2,300 | -1.73 |
| 2025/04/17 | 3,195 | 3,195 | 3,135 | 3,180 | 1,100 | 1.76 |
| 2025/04/18 | 3,205 | 3,645 | 3,190 | 3,475 | 46,200 | 9.28 |
| 2025/04/21 | 3,265 | 3,325 | 3,235 | 3,270 | 15,100 | -5.90 |
| 2025/04/22 | 3,300 | 3,345 | 3,285 | 3,340 | 2,700 | 2.14 |
| 2025/04/23 | 3,310 | 3,345 | 3,310 | 3,340 | 3,300 | 0.00 |
| 2025/04/24 | 3,340 | 3,340 | 3,325 | 3,325 | 1,000 | -0.45 |
| 2025/04/25 | 3,325 | 3,340 | 3,325 | 3,330 | 1,600 | 0.15 |
| 2025/04/28 | 3,350 | 3,370 | 3,310 | 3,340 | 3,700 | 0.30 |
| 2025/04/30 | 3,320 | 3,370 | 3,310 | 3,310 | 4,700 | -0.90 |
| 2025/05/01 | 3,330 | 3,335 | 3,305 | 3,325 | 3,300 | 0.45 |
| 2025/05/02 | 3,320 | 3,360 | 3,310 | 3,360 | 2,100 | 1.05 |
| 2025/05/07 | 3,360 | 3,445 | 3,315 | 3,375 | 3,900 | 0.45 |
| 2025/05/08 | 3,350 | 3,365 | 3,330 | 3,345 | 2,200 | -0.89 |
| 2025/05/09 | 3,345 | 3,365 | 3,320 | 3,335 | 4,300 | -0.30 |
| 2025/05/12 | 3,335 | 3,340 | 3,300 | 3,305 | 6,800 | -0.90 |
| 2025/05/13 | 3,305 | 3,310 | 3,275 | 3,275 | 5,100 | -0.91 |
| 2025/05/14 | 3,280 | 3,295 | 3,250 | 3,250 | 4,500 | -0.76 |
| 2025/05/15 | 3,250 | 3,250 | 3,240 | 3,240 | 4,600 | -0.31 |
| 2025/05/16 | 3,240 | 3,240 | 3,230 | 3,230 | 1,400 | -0.31 |
| 2025/05/19 | 3,230 | 3,265 | 3,230 | 3,265 | 3,100 | 1.08 |
| 2025/05/20 | 3,270 | 3,275 | 3,255 | 3,260 | 1,700 | -0.15 |
| 2025/05/21 | 3,275 | 3,280 | 3,255 | 3,265 | 2,000 | 0.15 |
| 2025/05/22 | 3,245 | 3,255 | 3,220 | 3,245 | 6,500 | -0.61 |
| 2025/05/23 | 3,215 | 3,235 | 3,210 | 3,230 | 4,700 | -0.46 |
| 2025/05/26 | 3,205 | 3,235 | 3,205 | 3,220 | 4,000 | -0.31 |
| 2025/05/27 | 3,235 | 3,250 | 3,220 | 3,230 | 8,100 | 0.31 |
| 2025/05/28 | 3,230 | 3,280 | 3,230 | 3,280 | 12,600 | 1.55 |
| 2025/05/29 | 2,940 | 3,065 | 2,931 | 3,040 | 37,900 | -7.32 |
| 2025/05/30 | 3,000 | 3,010 | 2,947 | 2,974 | 13,800 | -2.17 |
| 2025/06/02 | 2,942 | 2,949 | 2,904 | 2,932 | 6,800 | -1.41 |
| 2025/06/03 | 2,923 | 2,923 | 2,865 | 2,865 | 6,700 | -2.29 |
| 2025/06/04 | 2,882 | 2,899 | 2,851 | 2,852 | 5,500 | -0.45 |
| 2025/06/05 | 2,877 | 2,877 | 2,840 | 2,841 | 3,300 | -0.39 |
| 2025/06/06 | 2,845 | 2,853 | 2,836 | 2,843 | 2,500 | 0.07 |
| 2025/06/09 | 2,845 | 2,867 | 2,845 | 2,862 | 2,500 | 0.67 |
| 2025/06/10 | 2,863 | 2,877 | 2,863 | 2,877 | 1,200 | 0.52 |
| 2025/06/11 | 2,885 | 2,885 | 2,850 | 2,884 | 1,500 | 0.24 |
| 2025/06/12 | 2,889 | 2,890 | 2,862 | 2,863 | 900 | -0.73 |
| 2025/06/13 | 2,860 | 2,860 | 2,850 | 2,850 | 1,700 | -0.45 |
| 2025/06/16 | 2,850 | 2,850 | 2,844 | 2,844 | 900 | -0.21 |
| 2025/06/17 | 2,845 | 2,846 | 2,845 | 2,845 | 1,000 | 0.04 |
| 2025/06/18 | 2,845 | 2,854 | 2,842 | 2,854 | 1,700 | 0.32 |
| 2025/06/19 | 2,853 | 2,853 | 2,845 | 2,845 | 1,200 | -0.32 |
| 2025/06/20 | 2,845 | 2,847 | 2,838 | 2,838 | 1,100 | -0.25 |
| 2025/06/23 | 2,837 | 2,842 | 2,821 | 2,829 | 1,700 | -0.32 |
| 2025/06/24 | 2,820 | 2,829 | 2,820 | 2,822 | 1,800 | -0.25 |
| 2025/06/25 | 2,841 | 2,841 | 2,813 | 2,813 | 1,400 | -0.32 |
| 2025/06/26 | 2,812 | 2,829 | 2,811 | 2,822 | 1,900 | 0.32 |
| 2025/06/27 | 2,818 | 2,818 | 2,810 | 2,810 | 1,100 | -0.43 |
| 2025/06/30 | 2,810 | 2,837 | 2,810 | 2,837 | 400 | 0.96 |
| 2025/07/01 | 2,832 | 2,835 | 2,832 | 2,835 | 200 | -0.07 |
| 2025/07/02 | 2,838 | 2,838 | 2,821 | 2,821 | 500 | -0.49 |
| 2025/07/03 | 2,821 | 2,821 | 2,820 | 2,820 | 200 | -0.04 |
| 2025/07/04 | 2,825 | 2,825 | 2,800 | 2,811 | 1,300 | -0.32 |
| 2025/07/07 | 2,819 | 2,857 | 2,819 | 2,857 | 3,200 | 1.64 |
| 2025/07/08 | 2,860 | 2,865 | 2,860 | 2,865 | 1,300 | 0.28 |
| 2025/07/09 | 2,882 | 2,882 | 2,855 | 2,869 | 1,700 | 0.14 |
| 2025/07/10 | 2,869 | 2,884 | 2,850 | 2,884 | 1,700 | 0.52 |
| 2025/07/11 | 2,884 | 2,909 | 2,884 | 2,909 | 2,900 | 0.87 |
| 2025/07/14 | 2,898 | 2,914 | 2,896 | 2,914 | 1,300 | 0.17 |
| 2025/07/15 | 2,914 | 2,955 | 2,909 | 2,909 | 5,700 | -0.17 |
| 2025/07/16 | 2,903 | 2,909 | 2,888 | 2,896 | 5,600 | -0.45 |
| 2025/07/17 | 2,895 | 2,922 | 2,895 | 2,922 | 500 | 0.90 |
| 2025/07/18 | 2,931 | 2,931 | 2,890 | 2,926 | 2,200 | 0.14 |
| 2025/07/22 | 2,916 | 2,938 | 2,910 | 2,910 | 2,000 | -0.55 |
| 2025/07/23 | 2,900 | 2,903 | 2,900 | 2,903 | 200 | -0.24 |
| 2025/07/24 | 2,895 | 2,920 | 2,895 | 2,920 | 1,400 | 0.59 |
| 2025/07/25 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | -0.68 |
| 2025/07/28 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 0.00 |
| 2025/07/29 | 2,890 | 2,903 | 2,890 | 2,895 | 700 | -0.17 |
| 2025/07/30 | 2,895 | 2,931 | 2,890 | 2,895 | 500 | 0.00 |
| 2025/07/31 | 2,895 | 2,895 | 2,895 | 2,895 | 100 | 0.00 |
| 2025/08/01 | 2,902 | 2,912 | 2,902 | 2,912 | 300 | 0.59 |
| 2025/08/04 | 2,900 | 2,921 | 2,900 | 2,901 | 800 | -0.38 |
| 2025/08/05 | 2,925 | 2,929 | 2,924 | 2,929 | 1,500 | 0.97 |
| 2025/08/06 | 2,925 | 2,925 | 2,920 | 2,920 | 500 | -0.31 |
| 2025/08/07 | 2,936 | 2,956 | 2,936 | 2,946 | 1,700 | 0.89 |
| 2025/08/08 | 2,965 | 2,987 | 2,950 | 2,955 | 2,600 | 0.31 |
| 2025/08/12 | 2,955 | 2,984 | 2,955 | 2,963 | 900 | 0.27 |
| 2025/08/13 | 2,977 | 2,977 | 2,961 | 2,961 | 500 | -0.07 |
| 2025/08/14 | 2,970 | 2,973 | 2,970 | 2,973 | 400 | 0.41 |
| 2025/08/15 | 2,973 | 2,984 | 2,973 | 2,984 | 900 | 0.37 |
| 2025/08/18 | 2,984 | 2,988 | 2,974 | 2,974 | 2,400 | -0.34 |
| 2025/08/19 | 2,985 | 2,990 | 2,981 | 2,988 | 600 | 0.47 |
| 2025/08/20 | 2,988 | 2,993 | 2,988 | 2,990 | 700 | 0.07 |
| 2025/08/21 | 2,994 | 3,020 | 2,991 | 2,991 | 3,000 | 0.03 |
| 2025/08/22 | 2,991 | 2,991 | 2,991 | 2,991 | 100 | 0.00 |
| 2025/08/25 | 3,000 | 3,020 | 3,000 | 3,005 | 4,400 | 0.47 |
| 2025/08/26 | 3,010 | 3,010 | 3,005 | 3,005 | 400 | 0.00 |
| 2025/08/27 | 3,030 | 3,045 | 3,010 | 3,010 | 2,100 | 0.17 |
| 2025/08/28 | 3,010 | 3,010 | 3,010 | 3,010 | 200 | 0.00 |
| 2025/08/29 | 2,998 | 3,015 | 2,996 | 3,015 | 700 | 0.17 |
| 2025/09/01 | 3,005 | 3,015 | 3,005 | 3,015 | 400 | 0.00 |
| 2025/09/02 | 3,015 | 3,015 | 3,005 | 3,005 | 1,100 | -0.33 |
| 2025/09/03 | 3,005 | 3,010 | 2,955 | 3,010 | 1,900 | 0.17 |
| 2025/09/05 | 3,005 | 3,005 | 3,000 | 3,000 | 500 | -0.33 |
| 2025/09/08 | 2,985 | 3,005 | 2,980 | 2,980 | 600 | -0.67 |
| 2025/09/09 | 2,969 | 2,990 | 2,960 | 2,990 | 1,300 | 0.34 |
| 2025/09/10 | 2,992 | 3,035 | 2,990 | 3,035 | 3,400 | 1.51 |
| 2025/09/11 | 3,035 | 3,035 | 2,995 | 2,995 | 300 | -1.32 |
| 2025/09/12 | 2,980 | 2,995 | 2,980 | 2,995 | 500 | 0.00 |
| 2025/09/16 | 3,020 | 3,035 | 3,010 | 3,010 | 400 | 0.50 |
| 2025/09/17 | 3,000 | 3,030 | 3,000 | 3,030 | 2,100 | 0.66 |
| 2025/09/18 | 3,030 | 3,030 | 3,015 | 3,030 | 400 | 0.00 |
| 2025/09/19 | 3,040 | 3,040 | 3,010 | 3,035 | 1,700 | 0.17 |
| 2025/09/22 | 3,030 | 3,030 | 3,015 | 3,015 | 700 | -0.66 |
| 2025/09/24 | 3,015 | 3,015 | 3,015 | 3,015 | 700 | 0.00 |
| 2025/09/25 | 3,010 | 3,010 | 3,005 | 3,005 | 600 | -0.33 |
| 2025/09/26 | 3,015 | 3,015 | 3,005 | 3,010 | 500 | 0.17 |
| 2025/09/29 | 2,991 | 3,015 | 2,991 | 3,000 | 1,600 | -0.33 |
| 2025/09/30 | 3,000 | 3,015 | 3,000 | 3,005 | 600 | 0.17 |
| 2025/10/01 | 3,010 | 3,010 | 3,010 | 3,010 | 200 | 0.17 |
| 2025/10/02 | 3,015 | 3,020 | 3,005 | 3,005 | 600 | -0.17 |
| 2025/10/03 | 3,025 | 3,025 | 3,010 | 3,010 | 200 | 0.17 |
| 2025/10/06 | 3,000 | 3,000 | 3,000 | 3,000 | 600 | -0.33 |
| 2025/10/07 | 3,010 | 3,010 | 2,995 | 3,010 | 1,200 | 0.33 |
| 2025/10/08 | 2,999 | 3,000 | 2,988 | 2,988 | 2,400 | -0.73 |
| 2025/10/09 | 2,995 | 2,995 | 2,985 | 2,985 | 200 | -0.10 |
| 2025/10/10 | 2,985 | 2,985 | 2,980 | 2,985 | 400 | 0.00 |
| 2025/10/14 | 2,965 | 2,991 | 2,960 | 2,991 | 800 | 0.20 |
| 2025/10/15 | 2,973 | 3,005 | 2,951 | 2,951 | 1,100 | -1.34 |
| 2025/10/16 | 2,952 | 2,970 | 2,952 | 2,970 | 500 | 0.64 |
| 2025/10/17 | 2,970 | 2,970 | 2,911 | 2,951 | 2,000 | -0.64 |
| 2025/10/20 | 2,961 | 2,961 | 2,930 | 2,930 | 2,100 | -0.71 |
| 2025/10/21 | 2,927 | 2,927 | 2,927 | 2,927 | 200 | -0.10 |
| 2025/10/22 | 2,940 | 2,941 | 2,940 | 2,941 | 300 | 0.48 |
| 2025/10/23 | 2,931 | 2,931 | 2,931 | 2,931 | 300 | -0.34 |
| 2025/10/24 | 2,935 | 2,935 | 2,930 | 2,930 | 200 | -0.03 |
| 2025/10/27 | 2,930 | 2,931 | 2,930 | 2,931 | 200 | 0.03 |
| 2025/10/28 | 2,931 | 2,931 | 2,931 | 2,931 | 200 | 0.00 |
| 2025/10/29 | 2,931 | 2,931 | 2,930 | 2,930 | 400 | -0.03 |
| 2025/10/30 | 2,935 | 2,935 | 2,911 | 2,918 | 800 | -0.41 |
| 2025/10/31 | 2,925 | 2,950 | 2,925 | 2,950 | 700 | 1.10 |
| 2025/11/04 | 2,957 | 2,999 | 2,926 | 2,999 | 1,200 | 1.66 |
| 2025/11/05 | 2,999 | 2,999 | 2,974 | 2,974 | 200 | -0.83 |
| 2025/11/06 | 2,951 | 2,952 | 2,951 | 2,952 | 200 | -0.74 |
| 2025/11/07 | 2,931 | 2,980 | 2,930 | 2,980 | 900 | 0.95 |
| 2025/11/10 | 2,970 | 2,972 | 2,970 | 2,972 | 200 | -0.27 |
| 2025/11/11 | 2,975 | 2,987 | 2,933 | 2,933 | 1,100 | -1.31 |
| 2025/11/12 | 2,919 | 2,960 | 2,918 | 2,960 | 600 | 0.92 |
| 2025/11/13 | 2,924 | 2,978 | 2,924 | 2,924 | 2,300 | -1.22 |
| 2025/11/14 | 2,970 | 2,970 | 2,926 | 2,926 | 800 | 0.07 |
| 2025/11/17 | 2,965 | 2,965 | 2,950 | 2,953 | 400 | 0.92 |
| 2025/11/18 | 2,952 | 2,952 | 2,939 | 2,950 | 800 | -0.10 |
| 2025/11/19 | 2,950 | 2,950 | 2,924 | 2,950 | 500 | 0.00 |
| 2025/11/20 | 2,950 | 2,950 | 2,925 | 2,925 | 300 | -0.85 |
| 2025/11/21 | 2,925 | 2,964 | 2,925 | 2,930 | 600 | 0.17 |
| 2025/11/25 | 2,932 | 2,977 | 2,932 | 2,935 | 600 | 0.17 |
| 2025/11/26 | 2,935 | 2,972 | 2,935 | 2,972 | 1,400 | 1.26 |
| 2025/11/27 | 2,941 | 2,980 | 2,901 | 2,945 | 1,700 | -0.91 |
| 2025/11/28 | 2,945 | 2,945 | 2,945 | 2,945 | 100 | 0.00 |
| 2025/12/01 | 2,950 | 2,960 | 2,945 | 2,950 | 1,000 | 0.17 |
| 2025/12/02 | 2,984 | 2,984 | 2,928 | 2,984 | 1,800 | 1.15 |
| 2025/12/03 | 2,984 | 2,985 | 2,935 | 2,943 | 900 | -1.37 |
| 2025/12/04 | 2,944 | 2,969 | 2,941 | 2,969 | 700 | 0.88 |
| 2025/12/05 | 2,974 | 2,974 | 2,951 | 2,957 | 1,100 | -0.40 |
| 2025/12/08 | 2,973 | 2,987 | 2,952 | 2,961 | 1,400 | 0.14 |
| 2025/12/09 | 2,958 | 2,960 | 2,958 | 2,960 | 400 | -0.03 |
| 2025/12/10 | 2,965 | 2,984 | 2,965 | 2,965 | 600 | 0.17 |
| 2025/12/11 | 2,967 | 2,979 | 2,960 | 2,979 | 1,100 | 0.47 |
| 2025/12/12 | 2,978 | 2,978 | 2,962 | 2,962 | 500 | -0.57 |
| 2025/12/15 | 2,966 | 2,982 | 2,965 | 2,979 | 2,400 | 0.57 |
| 2025/12/16 | 2,967 | 2,980 | 2,966 | 2,980 | 700 | 0.03 |
| 2025/12/17 | 2,983 | 2,983 | 2,972 | 2,972 | 400 | -0.27 |
| 2025/12/18 | 2,982 | 2,982 | 2,974 | 2,974 | 900 | 0.07 |
| 2025/12/19 | 2,986 | 3,000 | 2,974 | 3,000 | 4,200 | 0.87 |
| 2025/12/22 | 3,030 | 3,030 | 3,010 | 3,010 | 300 | 0.33 |
| 2025/12/23 | 3,010 | 3,045 | 3,010 | 3,010 | 1,800 | 0.00 |
| 2025/12/24 | 3,065 | 3,065 | 3,025 | 3,030 | 1,500 | 0.66 |
| 2025/12/25 | 3,030 | 3,045 | 3,020 | 3,030 | 3,700 | 0.00 |
| 2025/12/26 | 3,030 | 3,070 | 3,025 | 3,070 | 2,000 | 1.32 |
| 2025/12/29 | 3,075 | 3,170 | 3,075 | 3,165 | 6,800 | 3.09 |
| 2025/12/30 | 3,175 | 3,175 | 3,145 | 3,170 | 2,100 | 0.16 |
| 2026/01/05 | 3,195 | 3,200 | 3,155 | 3,195 | 2,900 | 0.79 |
| 2026/01/06 | 3,200 | 3,255 | 3,200 | 3,220 | 2,800 | 0.78 |
| 2026/01/07 | 3,230 | 3,265 | 3,225 | 3,245 | 1,900 | 0.78 |
| 2026/01/08 | 3,230 | 3,260 | 3,215 | 3,220 | 3,300 | -0.77 |
| 2026/01/09 | 3,200 | 3,225 | 3,200 | 3,225 | 1,100 | 0.16 |
| 2026/01/13 | 3,220 | 3,225 | 3,200 | 3,225 | 1,300 | 0.00 |
| 2026/01/14 | 3,225 | 3,230 | 3,220 | 3,230 | 1,100 | 0.16 |
| 2026/01/15 | 3,240 | 3,280 | 3,240 | 3,280 | 3,000 | 1.55 |
| 2026/01/16 | 3,290 | 3,290 | 3,270 | 3,285 | 2,300 | 0.15 |
| 2026/01/19 | 3,280 | 3,280 | 3,250 | 3,275 | 1,100 | -0.30 |
| 2026/01/20 | 3,280 | 3,280 | 3,260 | 3,280 | 600 | 0.15 |
株式分割・株式併合
| 日付 | 内容 |
|---|---|
| 2017/11/28 | 1株 → 0.1株 |