タクミナ 6322
1,606円
(時刻：15:30)
▲ +13円 (+0.81%)
価格情報
| 始値 | 1,613円 |
| 高値 | 1,614円 |
| 安値 | 1,600円 |
| 終値 | 1,606円 |
| 出来高 | 1,500株 |
| 売買代金 | 2,409,900円 |
| 売り気配 (15:30) | 1,606円 |
| 買い気配 (15:30) | 1,596円 |
| 年初来高値 (2025/01/07) | 1,728円 |
| 年初来安値 (2025/04/07) | 1,500円 |
基本情報
| 銘柄名 | タクミナ |
| 英文銘柄名 | TACMINA CORP. |
| 時価総額 | 12,311,564,220.0円 |
| 発行済株式総数 | 7,728,540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 | 2025/03 |
| EPS | 170.23円 |
| BPS | 1,494.63円 |
| PER | 9.36倍 |
| PBR | 1.07倍 |
| ROE | 12.0% |
| 年間配当金 | 50.00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49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 | 8,251,007,000 円 | 8,653,411,000 円 | 9,709,247,000 円 | 11,000,313,000 円 | 11,104,107,000 円 |
| 経常利益又は経常損失（△） | 783,249,000 円 | 1,103,466,000 円 | 1,515,272,000 円 | 1,462,171,000 円 | 1,615,537,000 円 |
| 当期純利益又は当期純損失（△） | 500,639,000 円 | 739,512,000 円 | 1,130,608,000 円 | 1,078,211,000 円 | 1,146,283,000 円 |
| 資本金 | 892,998,000 円 | 892,998,000 円 | 892,998,000 円 | 892,998,000 円 | 892,998,000 円 |
| 純資産額 | 7,263,723,000 円 | 7,704,267,000 円 | 8,557,501,000 円 | 9,453,564,000 円 | 9,619,965,000 円 |
| 総資産額 | 11,192,927,000 円 | 11,695,061,000 円 | 13,412,291,000 円 | 14,403,298,000 円 | 14,145,728,000 円 |
| 従業員数 | 294 人 | 292 人 | 298 人 | 310 人 | 320 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 | 170.23 | 1,494.63 | 12.0 | 9.36 | 1.07 | - | - |
| 2025/03 | 単体 | - | - | - | - | - | 3.11 | 50.00 |
| 2025/09 | 中連 | 83.62 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 1.56 | 25.00 |
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 | 77,100 | 1,500 |
| 2026/01/09 | 0 | 0 | 75,600 | -1,200 |
| 2025/12/26 | 0 | 0 | 76,800 | -200 |
| 2025/12/19 | 0 | 0 | 77,000 | 3,500 |
| 2025/12/12 | 0 | 0 | 73,500 | -100 |
| 2025/12/05 | 0 | 0 | 73,600 | -3,000 |
| 2025/11/28 | 0 | 0 | 76,600 | 1,400 |
| 2025/11/21 | 0 | 0 | 75,200 | 2,000 |
| 2025/11/14 | 0 | 0 | 73,200 | 2,100 |
| 2025/11/07 | 0 | 0 | 71,100 | 700 |
| 2025/10/31 | 0 | 0 | 70,400 | 1,500 |
| 2025/10/24 | 0 | 0 | 68,900 | 3,200 |
| 2025/10/17 | 0 | 0 | 65,700 | 1,100 |
| 2025/10/10 | 0 | 0 | 64,600 | 3,100 |
| 2025/10/03 | 0 | 0 | 61,500 | 3,500 |
| 2025/09/26 | 0 | 0 | 58,000 | -1,300 |
| 2025/09/19 | 0 | 0 | 59,300 | 1,900 |
| 2025/09/12 | 0 | 0 | 57,400 | -100 |
| 2025/09/05 | 0 | 0 | 57,500 | 4,000 |
| 2025/08/29 | 0 | 0 | 53,500 | 3,400 |
| 2025/08/22 | 0 | 0 | 50,100 | 2,100 |
| 2025/08/15 | 0 | 0 | 48,000 | 900 |
| 2025/08/08 | 0 | 0 | 47,100 | 100 |
| 2025/08/01 | 0 | 0 | 47,000 | 100 |
| 2025/07/25 | 0 | 0 | 46,900 | 2,100 |
| 2025/07/18 | 0 | 0 | 44,800 | 700 |
| 2025/07/11 | 0 | 0 | 44,100 | 700 |
| 2025/07/04 | 0 | 0 | 43,400 | 600 |
| 2025/06/27 | 0 | 0 | 42,800 | -7,400 |
| 2025/06/20 | 0 | 0 | 50,200 | 2,900 |
| 2025/06/13 | 0 | 0 | 47,300 | 700 |
| 2025/06/06 | 0 | 0 | 46,600 | 1,700 |
| 2025/05/30 | 0 | 0 | 44,900 | 2,700 |
| 2025/05/23 | 0 | 0 | 42,200 | -100 |
| 2025/05/16 | 0 | 0 | 42,300 | 1,600 |
| 2025/05/09 | 0 | 0 | 40,700 | 200 |
| 2025/05/02 | 0 | 0 | 40,500 | 2,000 |
| 2025/04/25 | 0 | 0 | 38,500 | 1,000 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 該当するデータはありません。 |
品貸料（東証公表値）
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 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 | 400 | 0 | 400 | 0 | 0 | |||
| 2026/01/19 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2026/01/16 | 東証 | 400 | 0 | 400 | 0 | 0 | - | - | - |
| 2026/01/15 | 東証 | 400 | 0 | 400 | 0 | 0 | - | - | - |
| 2026/01/14 | 東証 | 400 | 0 | 400 | 0 | 0 | - | - | - |
| 2026/01/13 | 東証 | 500 | 0 | 500 | 0 | 0 | - | - | - |
| 2026/01/09 | 東証 | 400 | 0 | 400 | 0 | 0 | - | - | - |
| 2026/01/08 | 東証 | 400 | 0 | 400 | 0 | 0 | - | - | - |
| 2026/01/07 | 東証 | 400 | 0 | 400 | 0 | 0 | - | - | - |
| 2026/01/06 | 東証 | 500 | 0 | 500 | 0 | 0 | - | - | - |
| 2026/01/05 | 東証 | 400 | 0 | 400 | 0 | 0 | - | - | - |
| 2025/12/30 | 東証 | 400 | 0 | 400 | 0 | 0 | - | - | - |
| 2025/12/29 | 東証 | 500 | 0 | 500 | 0 | 0 | - | - | - |
| 2025/12/26 | 東証 | 400 | 0 | 400 | 0 | 0 | - | - | - |
| 2025/12/25 | 東証 | 400 | 0 | 400 | 0 | 0 | - | - | - |
| 2025/12/24 | 東証 | 400 | 0 | 400 | 0 | 0 | - | - | - |
| 2025/12/23 | 東証 | 400 | 0 | 400 | 0 | 0 | - | - | - |
| 2025/12/22 | 東証 | 400 | 0 | 400 | 0 | 0 | - | - | - |
| 2025/12/19 | 東証 | 4,100 | 0 | 4,100 | 0 | 0 | - | - | - |
| 2025/12/18 | 東証 | 3,300 | 0 | 3,300 | 0 | 0 | - | - | - |
| 2025/12/17 | 東証 | 400 | 0 | 400 | 0 | 0 | - | - | - |
| 2025/12/16 | 東証 | 400 | 0 | 400 | 0 | 0 | - | - | - |
| 2025/12/15 | 東証 | 400 | 0 | 400 | 0 | 0 | - | - | - |
| 2025/12/12 | 東証 | 400 | 0 | 400 | 0 | 0 | - | - | - |
| 2025/12/11 | 東証 | 400 | 0 | 400 | 0 | 0 | - | - | - |
| 2025/12/10 | 東証 | 400 | 0 | 400 | 0 | 0 | - | - | - |
| 2025/12/09 | 東証 | 400 | 0 | 400 | 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 | 600 | 0 | 600 | 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 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10月23日 16時00分 | 2026年３月期第２四半期(中間期)連結業績予想の公表に関するお知らせ |
| 2025年10月23日 16時00分 | 剰余金の配当（中間配当）に関するお知らせ |
| 2025年08月07日 16時00分 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 2025年08月01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18日 16時00分 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 2025年05月08日 16時00分 | 2025年3月期 決算短信〔日本基準〕（連結） |
| 2025年01月31日 16時00分 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 2024年12月03日 16時00分 | 自己株式の公開買付けの結果及び取得終了に関するお知らせ |
| 2024年11月01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11月01日 16時00分 | 自己株式の取得及び自己株式の公開買付けに関するお知らせ |
| 2024年10月18日 16時00分 | 2025年３月期第２四半期(中間期)連結業績予想の公表に関するお知らせ |
| 2024年10月18日 16時00分 | 剰余金の配当（中間配当）に関するお知らせ |
| 2024年08月07日 16時00分 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 2024年08月02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07月18日 16時00分 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 2024年05月08日 16時00分 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 2024年03月22日 17時00分 | 役員の異動並びに人事異動に関するお知らせ |
| 2024年02月02日 16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02日 16時00分 | 2024年３月期 通期業績予想の修正に関するお知らせ |
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年11月07日 10時04分 | 確認書 |
| 2025年11月07日 10時04分 | 半期報告書－第50期(2025/04/01－2026/03/31) |
| 2025年06月23日 10時54分 | 臨時報告書 |
| 2025年06月23日 10時53分 | 内部統制報告書－第49期(2024/04/01－2025/03/31) |
| 2025年06月23日 10時52分 | 確認書 |
| 2025年06月23日 10時51分 | 有価証券報告書－第49期(2024/04/01－2025/03/31) |
| 2025年01月10日 16時12分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2024年12月17日 11時10分 | 訂正自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2024年12月03日 16時10分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2024年12月03日 16時09分 | 公開買付報告書 |
| 2024年11月05日 15時05分 | 確認書 |
| 2024年11月05日 15時04分 | 半期報告書－第49期(2024/04/01－2025/03/31) |
| 2024年11月05日 15時01分 | 公開買付届出書 |
| 2024年06月20日 09時14分 | 内部統制報告書－第48期(2023/04/01－2024/03/31) |
| 2024年06月20日 09時14分 | 臨時報告書 |
| 2024年06月20日 09時13分 | 確認書 |
| 2024年06月20日 09時13分 | 有価証券報告書－第48期(2023/04/01－2024/03/31) |
| 2024年02月05日 10時24分 | 確認書 |
| 2024年02月05日 10時23分 | 四半期報告書－第48期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 株式会社タクミナ |
| 会社名（英文） | tacmina corporation |
| 会社名（カナ） | カブシキガイシャタクミナ |
| 本店所在地 | 大阪市中央区淡路町二丁目２番１４号 |
| 業種 | 機械 |
| 連結有無 | 無 |
| 決算日 | 3月31日 |
| 証券コード | 63220 |
| EDINETコード | E01711 |
| ISINコード | JP3462620000 |
| 法人番号 | 1120001083948 |
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 | 2,056 | 2,079 | 2,056 | 2,079 | 200 | - |
| 2024/07/29 | 2,042 | 2,070 | 2,030 | 2,070 | 1,000 | -0.43 |
| 2024/07/30 | 2,042 | 2,059 | 2,020 | 2,059 | 1,600 | -0.53 |
| 2024/07/31 | 2,035 | 2,045 | 2,012 | 2,012 | 1,100 | -2.28 |
| 2024/08/01 | 2,011 | 2,017 | 2,011 | 2,017 | 700 | 0.25 |
| 2024/08/02 | 1,994 | 2,008 | 1,860 | 1,910 | 1,600 | -5.30 |
| 2024/08/05 | 1,900 | 1,910 | 1,751 | 1,843 | 4,400 | -3.51 |
| 2024/08/06 | 1,843 | 1,915 | 1,763 | 1,912 | 2,900 | 3.74 |
| 2024/08/07 | 1,969 | 1,970 | 1,931 | 1,969 | 700 | 2.98 |
| 2024/08/08 | 2,059 | 2,059 | 1,965 | 1,965 | 1,000 | -0.20 |
| 2024/08/09 | 1,965 | 2,034 | 1,925 | 2,034 | 600 | 3.51 |
| 2024/08/13 | 2,075 | 2,079 | 1,984 | 2,029 | 3,700 | -0.25 |
| 2024/08/14 | 1,981 | 2,045 | 1,981 | 2,045 | 800 | 0.79 |
| 2024/08/15 | 1,997 | 2,095 | 1,990 | 2,079 | 1,000 | 1.66 |
| 2024/08/16 | 2,079 | 2,159 | 2,029 | 2,159 | 1,100 | 3.85 |
| 2024/08/19 | 2,150 | 2,180 | 2,140 | 2,180 | 1,800 | 0.97 |
| 2024/08/20 | 2,170 | 2,196 | 2,121 | 2,196 | 1,800 | 0.73 |
| 2024/08/21 | 2,190 | 2,190 | 2,131 | 2,189 | 1,100 | -0.32 |
| 2024/08/22 | 2,179 | 2,195 | 2,140 | 2,195 | 1,400 | 0.27 |
| 2024/08/23 | 2,179 | 2,195 | 2,125 | 2,180 | 2,900 | -0.68 |
| 2024/08/26 | 2,168 | 2,197 | 2,132 | 2,137 | 1,900 | -1.97 |
| 2024/08/27 | 2,133 | 2,199 | 2,133 | 2,199 | 3,200 | 2.90 |
| 2024/08/28 | 2,173 | 2,200 | 2,141 | 2,163 | 2,300 | -1.64 |
| 2024/08/29 | 2,156 | 2,200 | 2,156 | 2,167 | 1,600 | 0.18 |
| 2024/08/30 | 2,167 | 2,172 | 2,155 | 2,155 | 700 | -0.55 |
| 2024/09/02 | 2,155 | 2,194 | 2,155 | 2,161 | 400 | 0.28 |
| 2024/09/03 | 2,161 | 2,161 | 2,131 | 2,132 | 900 | -1.34 |
| 2024/09/04 | 2,115 | 2,115 | 2,050 | 2,082 | 2,700 | -2.35 |
| 2024/09/05 | 2,032 | 2,082 | 2,018 | 2,018 | 900 | -3.07 |
| 2024/09/06 | 1,992 | 1,992 | 1,915 | 1,915 | 1,600 | -5.10 |
| 2024/09/09 | 1,864 | 1,904 | 1,864 | 1,896 | 800 | -0.99 |
| 2024/09/10 | 1,896 | 1,908 | 1,889 | 1,908 | 1,600 | 0.63 |
| 2024/09/11 | 1,870 | 1,870 | 1,830 | 1,855 | 1,600 | -2.78 |
| 2024/09/12 | 1,855 | 1,880 | 1,855 | 1,880 | 600 | 1.35 |
| 2024/09/13 | 1,852 | 1,852 | 1,852 | 1,852 | 400 | -1.49 |
| 2024/09/17 | 1,851 | 1,851 | 1,802 | 1,802 | 500 | -2.70 |
| 2024/09/18 | 1,802 | 1,802 | 1,802 | 1,802 | 200 | 0.00 |
| 2024/09/19 | 1,787 | 1,833 | 1,787 | 1,808 | 700 | 0.33 |
| 2024/09/20 | 1,809 | 1,932 | 1,795 | 1,932 | 1,500 | 6.86 |
| 2024/09/24 | 1,935 | 1,936 | 1,896 | 1,935 | 2,300 | 0.16 |
| 2024/09/25 | 1,948 | 1,999 | 1,948 | 1,999 | 2,100 | 3.31 |
| 2024/09/26 | 2,000 | 2,200 | 2,000 | 2,200 | 2,600 | 10.06 |
| 2024/09/27 | 2,025 | 2,075 | 2,025 | 2,046 | 500 | -7.00 |
| 2024/09/30 | 1,940 | 1,980 | 1,940 | 1,980 | 200 | -3.23 |
| 2024/10/01 | 1,975 | 2,050 | 1,975 | 2,050 | 400 | 3.54 |
| 2024/10/02 | 2,021 | 2,021 | 1,996 | 1,996 | 200 | -2.63 |
| 2024/10/03 | 2,007 | 2,007 | 2,007 | 2,007 | 100 | 0.55 |
| 2024/10/04 | 1,964 | 1,964 | 1,964 | 1,964 | 300 | -2.14 |
| 2024/10/07 | 1,964 | 1,964 | 1,925 | 1,925 | 1,100 | -1.99 |
| 2024/10/08 | 1,925 | 1,925 | 1,910 | 1,910 | 500 | -0.78 |
| 2024/10/09 | 1,903 | 1,910 | 1,882 | 1,885 | 1,400 | -1.31 |
| 2024/10/10 | 1,881 | 1,881 | 1,836 | 1,845 | 1,900 | -2.12 |
| 2024/10/11 | 1,845 | 1,845 | 1,845 | 1,845 | 200 | 0.00 |
| 2024/10/15 | 1,843 | 1,845 | 1,814 | 1,814 | 2,700 | -1.68 |
| 2024/10/16 | 1,807 | 1,880 | 1,807 | 1,851 | 1,000 | 2.04 |
| 2024/10/17 | 1,850 | 1,855 | 1,850 | 1,855 | 1,100 | 0.22 |
| 2024/10/18 | 1,855 | 1,890 | 1,821 | 1,880 | 800 | 1.35 |
| 2024/10/21 | 1,920 | 1,938 | 1,901 | 1,930 | 3,200 | 2.66 |
| 2024/10/22 | 1,913 | 1,913 | 1,890 | 1,897 | 2,500 | -1.71 |
| 2024/10/23 | 1,897 | 1,900 | 1,865 | 1,865 | 4,000 | -1.69 |
| 2024/10/24 | 1,865 | 1,865 | 1,860 | 1,865 | 900 | 0.00 |
| 2024/10/25 | 1,850 | 1,860 | 1,850 | 1,850 | 1,700 | -0.80 |
| 2024/10/28 | 1,841 | 1,841 | 1,828 | 1,828 | 1,300 | -1.19 |
| 2024/10/29 | 1,809 | 1,842 | 1,802 | 1,816 | 800 | -0.66 |
| 2024/10/30 | 1,799 | 1,800 | 1,799 | 1,799 | 1,000 | -0.94 |
| 2024/10/31 | 1,782 | 1,799 | 1,710 | 1,799 | 2,500 | 0.00 |
| 2024/11/01 | 1,790 | 1,840 | 1,750 | 1,840 | 2,000 | 2.28 |
| 2024/11/05 | 1,920 | 1,920 | 1,787 | 1,831 | 6,800 | -0.49 |
| 2024/11/06 | 1,817 | 1,857 | 1,816 | 1,827 | 1,400 | -0.22 |
| 2024/11/07 | 1,820 | 1,826 | 1,780 | 1,820 | 2,900 | -0.38 |
| 2024/11/08 | 1,791 | 1,820 | 1,791 | 1,800 | 1,200 | -1.10 |
| 2024/11/11 | 1,792 | 1,799 | 1,781 | 1,790 | 1,800 | -0.56 |
| 2024/11/12 | 1,781 | 1,800 | 1,761 | 1,768 | 1,900 | -1.23 |
| 2024/11/13 | 1,752 | 1,770 | 1,752 | 1,770 | 800 | 0.11 |
| 2024/11/14 | 1,755 | 1,776 | 1,752 | 1,776 | 1,200 | 0.34 |
| 2024/11/15 | 1,766 | 1,790 | 1,673 | 1,785 | 4,100 | 0.51 |
| 2024/11/18 | 1,751 | 1,811 | 1,745 | 1,785 | 1,300 | 0.00 |
| 2024/11/19 | 1,785 | 1,785 | 1,761 | 1,761 | 300 | -1.34 |
| 2024/11/20 | 1,761 | 1,761 | 1,750 | 1,750 | 300 | -0.62 |
| 2024/11/21 | 1,750 | 1,775 | 1,721 | 1,721 | 900 | -1.66 |
| 2024/11/22 | 1,730 | 1,730 | 1,712 | 1,712 | 800 | -0.52 |
| 2024/11/25 | 1,708 | 1,729 | 1,673 | 1,673 | 2,500 | -2.28 |
| 2024/11/26 | 1,667 | 1,705 | 1,667 | 1,691 | 1,200 | 1.08 |
| 2024/11/27 | 1,709 | 1,750 | 1,709 | 1,750 | 1,600 | 3.49 |
| 2024/11/28 | 1,746 | 1,813 | 1,746 | 1,783 | 5,900 | 1.89 |
| 2024/11/29 | 1,811 | 1,998 | 1,811 | 1,835 | 17,000 | 2.92 |
| 2024/12/02 | 1,900 | 1,950 | 1,751 | 1,779 | 16,700 | -3.05 |
| 2024/12/03 | 1,766 | 1,770 | 1,766 | 1,770 | 400 | -0.51 |
| 2024/12/04 | 1,760 | 1,760 | 1,755 | 1,755 | 800 | -0.85 |
| 2024/12/05 | 1,746 | 1,755 | 1,722 | 1,754 | 1,300 | -0.06 |
| 2024/12/06 | 1,745 | 1,754 | 1,745 | 1,750 | 700 | -0.23 |
| 2024/12/09 | 1,745 | 1,745 | 1,710 | 1,735 | 3,600 | -0.86 |
| 2024/12/10 | 1,730 | 1,739 | 1,726 | 1,730 | 1,900 | -0.29 |
| 2024/12/11 | 1,730 | 1,755 | 1,730 | 1,755 | 1,400 | 1.45 |
| 2024/12/12 | 1,741 | 1,753 | 1,741 | 1,753 | 600 | -0.11 |
| 2024/12/13 | 1,741 | 1,754 | 1,731 | 1,745 | 3,500 | -0.46 |
| 2024/12/16 | 1,729 | 1,729 | 1,725 | 1,725 | 700 | -1.15 |
| 2024/12/17 | 1,725 | 1,725 | 1,725 | 1,725 | 400 | 0.00 |
| 2024/12/18 | 1,725 | 1,727 | 1,721 | 1,721 | 600 | -0.23 |
| 2024/12/19 | 1,721 | 1,721 | 1,721 | 1,721 | 800 | 0.00 |
| 2024/12/20 | 1,721 | 1,736 | 1,720 | 1,720 | 1,100 | -0.06 |
| 2024/12/23 | 1,720 | 1,725 | 1,720 | 1,725 | 800 | 0.29 |
| 2024/12/24 | 1,725 | 1,725 | 1,710 | 1,710 | 800 | -0.87 |
| 2024/12/25 | 1,710 | 1,725 | 1,701 | 1,701 | 1,700 | -0.53 |
| 2024/12/26 | 1,701 | 1,710 | 1,700 | 1,710 | 700 | 0.53 |
| 2024/12/27 | 1,701 | 1,701 | 1,701 | 1,701 | 300 | -0.53 |
| 2024/12/30 | 1,701 | 1,701 | 1,700 | 1,700 | 900 | -0.06 |
| 2025/01/06 | 1,700 | 1,719 | 1,700 | 1,719 | 1,400 | 1.12 |
| 2025/01/07 | 1,728 | 1,728 | 1,710 | 1,710 | 1,300 | -0.52 |
| 2025/01/08 | 1,707 | 1,720 | 1,707 | 1,719 | 500 | 0.53 |
| 2025/01/09 | 1,711 | 1,711 | 1,707 | 1,707 | 200 | -0.70 |
| 2025/01/10 | 1,701 | 1,719 | 1,700 | 1,719 | 700 | 0.70 |
| 2025/01/14 | 1,703 | 1,720 | 1,703 | 1,720 | 600 | 0.06 |
| 2025/01/15 | 1,725 | 1,725 | 1,709 | 1,709 | 1,000 | -0.64 |
| 2025/01/16 | 1,704 | 1,704 | 1,703 | 1,703 | 200 | -0.35 |
| 2025/01/17 | 1,696 | 1,696 | 1,695 | 1,695 | 1,600 | -0.47 |
| 2025/01/20 | 1,695 | 1,696 | 1,695 | 1,695 | 300 | 0.00 |
| 2025/01/21 | 1,695 | 1,719 | 1,695 | 1,719 | 400 | 1.42 |
| 2025/01/22 | 1,715 | 1,716 | 1,707 | 1,708 | 1,100 | -0.64 |
| 2025/01/23 | 1,708 | 1,708 | 1,708 | 1,708 | 200 | 0.00 |
| 2025/01/24 | 1,701 | 1,715 | 1,701 | 1,715 | 1,200 | 0.41 |
| 2025/01/27 | 1,715 | 1,715 | 1,711 | 1,711 | 200 | -0.23 |
| 2025/01/28 | 1,710 | 1,710 | 1,710 | 1,710 | 300 | -0.06 |
| 2025/01/29 | 1,710 | 1,710 | 1,710 | 1,710 | 100 | 0.00 |
| 2025/01/30 | 1,703 | 1,710 | 1,703 | 1,710 | 300 | 0.00 |
| 2025/01/31 | 1,707 | 1,707 | 1,705 | 1,705 | 700 | -0.29 |
| 2025/02/03 | 1,703 | 1,719 | 1,701 | 1,719 | 900 | 0.82 |
| 2025/02/04 | 1,715 | 1,715 | 1,703 | 1,709 | 400 | -0.58 |
| 2025/02/05 | 1,704 | 1,705 | 1,701 | 1,705 | 600 | -0.23 |
| 2025/02/06 | 1,705 | 1,708 | 1,705 | 1,708 | 300 | 0.18 |
| 2025/02/07 | 1,703 | 1,710 | 1,703 | 1,710 | 200 | 0.12 |
| 2025/02/10 | 1,708 | 1,708 | 1,702 | 1,708 | 1,400 | -0.12 |
| 2025/02/12 | 1,703 | 1,703 | 1,698 | 1,701 | 2,600 | -0.41 |
| 2025/02/13 | 1,700 | 1,700 | 1,690 | 1,695 | 2,900 | -0.35 |
| 2025/02/14 | 1,693 | 1,700 | 1,692 | 1,695 | 1,600 | 0.00 |
| 2025/02/17 | 1,690 | 1,700 | 1,690 | 1,691 | 3,800 | -0.24 |
| 2025/02/18 | 1,691 | 1,691 | 1,691 | 1,691 | 400 | 0.00 |
| 2025/02/19 | 1,691 | 1,704 | 1,691 | 1,704 | 700 | 0.77 |
| 2025/02/20 | 1,704 | 1,704 | 1,704 | 1,704 | 200 | 0.00 |
| 2025/02/21 | 1,704 | 1,710 | 1,691 | 1,691 | 1,400 | -0.76 |
| 2025/02/25 | 1,691 | 1,691 | 1,691 | 1,691 | 1,400 | 0.00 |
| 2025/02/26 | 1,690 | 1,691 | 1,690 | 1,691 | 700 | 0.00 |
| 2025/02/27 | 1,690 | 1,691 | 1,690 | 1,691 | 400 | 0.00 |
| 2025/02/28 | 1,690 | 1,691 | 1,690 | 1,690 | 1,400 | -0.06 |
| 2025/03/03 | 1,690 | 1,690 | 1,685 | 1,690 | 800 | 0.00 |
| 2025/03/04 | 1,684 | 1,690 | 1,684 | 1,685 | 600 | -0.30 |
| 2025/03/05 | 1,685 | 1,689 | 1,685 | 1,689 | 700 | 0.24 |
| 2025/03/06 | 1,685 | 1,689 | 1,685 | 1,685 | 600 | -0.24 |
| 2025/03/07 | 1,685 | 1,686 | 1,685 | 1,686 | 500 | 0.06 |
| 2025/03/10 | 1,686 | 1,686 | 1,685 | 1,685 | 1,500 | -0.06 |
| 2025/03/11 | 1,685 | 1,697 | 1,685 | 1,697 | 500 | 0.71 |
| 2025/03/12 | 1,683 | 1,697 | 1,672 | 1,676 | 2,800 | -1.24 |
| 2025/03/13 | 1,676 | 1,676 | 1,676 | 1,676 | 400 | 0.00 |
| 2025/03/14 | 1,674 | 1,674 | 1,673 | 1,673 | 800 | -0.18 |
| 2025/03/17 | 1,673 | 1,685 | 1,673 | 1,685 | 1,100 | 0.72 |
| 2025/03/18 | 1,676 | 1,676 | 1,673 | 1,675 | 3,000 | -0.59 |
| 2025/03/19 | 1,683 | 1,685 | 1,673 | 1,674 | 1,400 | -0.06 |
| 2025/03/21 | 1,674 | 1,675 | 1,670 | 1,673 | 3,300 | -0.06 |
| 2025/03/24 | 1,675 | 1,688 | 1,675 | 1,688 | 1,300 | 0.90 |
| 2025/03/25 | 1,688 | 1,688 | 1,688 | 1,688 | 1,000 | 0.00 |
| 2025/03/26 | 1,688 | 1,688 | 1,688 | 1,688 | 100 | 0.00 |
| 2025/03/27 | 1,675 | 1,685 | 1,675 | 1,685 | 200 | -0.18 |
| 2025/03/28 | 1,667 | 1,694 | 1,667 | 1,675 | 400 | -0.59 |
| 2025/03/31 | 1,675 | 1,675 | 1,667 | 1,674 | 700 | -0.06 |
| 2025/04/01 | 1,674 | 1,674 | 1,667 | 1,667 | 200 | -0.42 |
| 2025/04/02 | 1,666 | 1,667 | 1,666 | 1,666 | 800 | -0.06 |
| 2025/04/03 | 1,666 | 1,666 | 1,626 | 1,636 | 400 | -1.80 |
| 2025/04/04 | 1,630 | 1,630 | 1,556 | 1,600 | 1,500 | -2.20 |
| 2025/04/07 | 1,520 | 1,579 | 1,500 | 1,500 | 2,000 | -6.25 |
| 2025/04/08 | 1,547 | 1,570 | 1,547 | 1,570 | 1,400 | 4.67 |
| 2025/04/09 | 1,570 | 1,570 | 1,516 | 1,559 | 500 | -0.70 |
| 2025/04/10 | 1,599 | 1,640 | 1,598 | 1,618 | 1,900 | 3.78 |
| 2025/04/11 | 1,538 | 1,538 | 1,538 | 1,538 | 700 | -4.94 |
| 2025/04/14 | 1,538 | 1,553 | 1,538 | 1,553 | 400 | 0.98 |
| 2025/04/15 | 1,553 | 1,598 | 1,553 | 1,598 | 900 | 2.90 |
| 2025/04/16 | 1,562 | 1,562 | 1,562 | 1,562 | 100 | -2.25 |
| 2025/04/17 | 1,562 | 1,562 | 1,552 | 1,562 | 700 | 0.00 |
| 2025/04/18 | 1,556 | 1,562 | 1,552 | 1,556 | 1,000 | -0.38 |
| 2025/04/21 | 1,557 | 1,557 | 1,557 | 1,557 | 500 | 0.06 |
| 2025/04/22 | 1,561 | 1,561 | 1,560 | 1,560 | 500 | 0.19 |
| 2025/04/23 | 1,561 | 1,562 | 1,561 | 1,561 | 500 | 0.06 |
| 2025/04/24 | 1,563 | 1,564 | 1,556 | 1,556 | 900 | -0.32 |
| 2025/04/25 | 1,556 | 1,556 | 1,533 | 1,533 | 2,900 | -1.48 |
| 2025/04/28 | 1,550 | 1,551 | 1,502 | 1,515 | 3,100 | -1.17 |
| 2025/04/30 | 1,530 | 1,543 | 1,530 | 1,543 | 900 | 1.85 |
| 2025/05/01 | 1,543 | 1,555 | 1,533 | 1,555 | 500 | 0.78 |
| 2025/05/02 | 1,555 | 1,561 | 1,554 | 1,561 | 900 | 0.39 |
| 2025/05/07 | 1,559 | 1,565 | 1,559 | 1,565 | 800 | 0.26 |
| 2025/05/08 | 1,557 | 1,565 | 1,550 | 1,560 | 1,200 | -0.32 |
| 2025/05/09 | 1,561 | 1,585 | 1,544 | 1,546 | 2,800 | -0.90 |
| 2025/05/12 | 1,542 | 1,546 | 1,531 | 1,532 | 2,900 | -0.91 |
| 2025/05/13 | 1,533 | 1,538 | 1,533 | 1,536 | 1,100 | 0.26 |
| 2025/05/14 | 1,536 | 1,536 | 1,536 | 1,536 | 500 | 0.00 |
| 2025/05/15 | 1,536 | 1,541 | 1,531 | 1,541 | 2,000 | 0.33 |
| 2025/05/16 | 1,541 | 1,541 | 1,531 | 1,540 | 600 | -0.06 |
| 2025/05/19 | 1,540 | 1,549 | 1,540 | 1,545 | 1,200 | 0.32 |
| 2025/05/20 | 1,545 | 1,558 | 1,545 | 1,558 | 400 | 0.84 |
| 2025/05/21 | 1,558 | 1,558 | 1,551 | 1,551 | 200 | -0.45 |
| 2025/05/22 | 1,551 | 1,552 | 1,551 | 1,552 | 500 | 0.06 |
| 2025/05/23 | 1,552 | 1,552 | 1,545 | 1,545 | 1,100 | -0.45 |
| 2025/05/26 | 1,545 | 1,559 | 1,536 | 1,536 | 1,600 | -0.58 |
| 2025/05/27 | 1,536 | 1,545 | 1,536 | 1,536 | 1,700 | 0.00 |
| 2025/05/28 | 1,536 | 1,536 | 1,530 | 1,531 | 700 | -0.33 |
| 2025/05/29 | 1,531 | 1,535 | 1,530 | 1,534 | 1,600 | 0.20 |
| 2025/05/30 | 1,534 | 1,535 | 1,534 | 1,535 | 800 | 0.07 |
| 2025/06/02 | 1,534 | 1,534 | 1,532 | 1,534 | 1,000 | -0.07 |
| 2025/06/03 | 1,532 | 1,538 | 1,532 | 1,538 | 900 | 0.26 |
| 2025/06/04 | 1,538 | 1,565 | 1,538 | 1,565 | 1,000 | 1.76 |
| 2025/06/05 | 1,560 | 1,560 | 1,531 | 1,549 | 1,100 | -1.02 |
| 2025/06/06 | 1,538 | 1,538 | 1,538 | 1,538 | 100 | -0.71 |
| 2025/06/09 | 1,539 | 1,550 | 1,539 | 1,547 | 2,000 | 0.59 |
| 2025/06/10 | 1,547 | 1,550 | 1,547 | 1,549 | 2,300 | 0.13 |
| 2025/06/11 | 1,550 | 1,551 | 1,550 | 1,551 | 400 | 0.13 |
| 2025/06/12 | 1,559 | 1,564 | 1,550 | 1,563 | 1,900 | 0.77 |
| 2025/06/13 | 1,561 | 1,561 | 1,558 | 1,558 | 3,400 | -0.32 |
| 2025/06/16 | 1,553 | 1,553 | 1,553 | 1,553 | 100 | -0.32 |
| 2025/06/17 | 1,555 | 1,569 | 1,555 | 1,565 | 4,700 | 0.77 |
| 2025/06/18 | 1,565 | 1,569 | 1,565 | 1,568 | 2,800 | 0.19 |
| 2025/06/19 | 1,568 | 1,583 | 1,568 | 1,583 | 2,400 | 0.96 |
| 2025/06/20 | 1,584 | 1,602 | 1,584 | 1,602 | 2,100 | 1.20 |
| 2025/06/23 | 1,602 | 1,632 | 1,591 | 1,603 | 8,500 | 0.06 |
| 2025/06/24 | 1,639 | 1,664 | 1,626 | 1,664 | 17,000 | 3.81 |
| 2025/06/25 | 1,650 | 1,650 | 1,610 | 1,610 | 1,800 | -3.25 |
| 2025/06/26 | 1,600 | 1,601 | 1,580 | 1,583 | 2,100 | -1.68 |
| 2025/06/27 | 1,583 | 1,583 | 1,566 | 1,566 | 900 | -1.07 |
| 2025/06/30 | 1,561 | 1,566 | 1,560 | 1,566 | 1,200 | 0.00 |
| 2025/07/01 | 1,560 | 1,560 | 1,560 | 1,560 | 200 | -0.38 |
| 2025/07/02 | 1,560 | 1,561 | 1,560 | 1,560 | 500 | 0.00 |
| 2025/07/03 | 1,560 | 1,560 | 1,560 | 1,560 | 500 | 0.00 |
| 2025/07/04 | 1,560 | 1,600 | 1,560 | 1,560 | 900 | 0.00 |
| 2025/07/07 | 1,556 | 1,560 | 1,556 | 1,556 | 400 | -0.26 |
| 2025/07/08 | 1,556 | 1,556 | 1,553 | 1,553 | 600 | -0.19 |
| 2025/07/09 | 1,553 | 1,580 | 1,553 | 1,580 | 800 | 1.74 |
| 2025/07/10 | 1,596 | 1,625 | 1,584 | 1,590 | 2,200 | 0.63 |
| 2025/07/11 | 1,578 | 1,590 | 1,570 | 1,570 | 400 | -1.26 |
| 2025/07/14 | 1,570 | 1,590 | 1,570 | 1,590 | 600 | 1.27 |
| 2025/07/15 | 1,590 | 1,600 | 1,585 | 1,600 | 700 | 0.63 |
| 2025/07/16 | 1,583 | 1,607 | 1,581 | 1,581 | 900 | -1.19 |
| 2025/07/17 | 1,581 | 1,581 | 1,576 | 1,576 | 400 | -0.32 |
| 2025/07/18 | 1,576 | 1,576 | 1,576 | 1,576 | 500 | 0.00 |
| 2025/07/22 | 1,576 | 1,576 | 1,561 | 1,576 | 900 | 0.00 |
| 2025/07/23 | 1,571 | 1,579 | 1,570 | 1,577 | 900 | 0.06 |
| 2025/07/24 | 1,577 | 1,577 | 1,577 | 1,577 | 400 | 0.00 |
| 2025/07/25 | 1,577 | 1,577 | 1,557 | 1,560 | 3,600 | -1.08 |
| 2025/07/28 | 1,562 | 1,580 | 1,560 | 1,579 | 1,000 | 1.22 |
| 2025/07/29 | 1,577 | 1,577 | 1,576 | 1,576 | 400 | -0.19 |
| 2025/07/30 | 1,566 | 1,580 | 1,566 | 1,580 | 1,400 | 0.25 |
| 2025/07/31 | 1,580 | 1,589 | 1,579 | 1,580 | 1,400 | 0.00 |
| 2025/08/01 | 1,580 | 1,616 | 1,580 | 1,616 | 1,300 | 2.28 |
| 2025/08/04 | 1,616 | 1,620 | 1,588 | 1,603 | 2,600 | -0.80 |
| 2025/08/05 | 1,606 | 1,652 | 1,606 | 1,639 | 2,200 | 2.25 |
| 2025/08/06 | 1,626 | 1,626 | 1,615 | 1,615 | 2,300 | -1.46 |
| 2025/08/07 | 1,617 | 1,621 | 1,611 | 1,614 | 1,200 | -0.06 |
| 2025/08/08 | 1,612 | 1,615 | 1,610 | 1,615 | 2,500 | 0.06 |
| 2025/08/12 | 1,625 | 1,625 | 1,613 | 1,621 | 3,600 | 0.37 |
| 2025/08/13 | 1,621 | 1,621 | 1,611 | 1,619 | 1,300 | -0.12 |
| 2025/08/14 | 1,615 | 1,618 | 1,607 | 1,618 | 1,000 | -0.06 |
| 2025/08/15 | 1,611 | 1,618 | 1,608 | 1,610 | 1,200 | -0.49 |
| 2025/08/18 | 1,610 | 1,610 | 1,608 | 1,610 | 900 | 0.00 |
| 2025/08/19 | 1,610 | 1,613 | 1,607 | 1,612 | 1,700 | 0.12 |
| 2025/08/20 | 1,612 | 1,612 | 1,606 | 1,606 | 1,700 | -0.37 |
| 2025/08/21 | 1,606 | 1,606 | 1,603 | 1,603 | 200 | -0.19 |
| 2025/08/22 | 1,604 | 1,610 | 1,604 | 1,608 | 1,100 | 0.31 |
| 2025/08/25 | 1,608 | 1,624 | 1,608 | 1,617 | 2,400 | 0.56 |
| 2025/08/26 | 1,608 | 1,610 | 1,607 | 1,609 | 2,800 | -0.49 |
| 2025/08/27 | 1,609 | 1,611 | 1,605 | 1,605 | 2,400 | -0.25 |
| 2025/08/28 | 1,608 | 1,608 | 1,607 | 1,607 | 300 | 0.12 |
| 2025/08/29 | 1,607 | 1,607 | 1,607 | 1,607 | 1,800 | 0.00 |
| 2025/09/01 | 1,607 | 1,610 | 1,604 | 1,610 | 1,600 | 0.19 |
| 2025/09/02 | 1,606 | 1,610 | 1,604 | 1,604 | 800 | -0.37 |
| 2025/09/03 | 1,604 | 1,607 | 1,604 | 1,607 | 800 | 0.19 |
| 2025/09/04 | 1,604 | 1,607 | 1,604 | 1,606 | 600 | -0.06 |
| 2025/09/05 | 1,604 | 1,605 | 1,600 | 1,604 | 4,300 | -0.12 |
| 2025/09/08 | 1,604 | 1,618 | 1,604 | 1,610 | 2,500 | 0.37 |
| 2025/09/09 | 1,610 | 1,610 | 1,604 | 1,604 | 900 | -0.37 |
| 2025/09/10 | 1,604 | 1,612 | 1,604 | 1,604 | 1,500 | 0.00 |
| 2025/09/11 | 1,604 | 1,610 | 1,604 | 1,610 | 800 | 0.37 |
| 2025/09/12 | 1,606 | 1,607 | 1,606 | 1,607 | 900 | -0.19 |
| 2025/09/16 | 1,605 | 1,615 | 1,604 | 1,604 | 2,900 | -0.19 |
| 2025/09/17 | 1,604 | 1,612 | 1,603 | 1,604 | 2,700 | 0.00 |
| 2025/09/18 | 1,606 | 1,606 | 1,606 | 1,606 | 400 | 0.12 |
| 2025/09/19 | 1,608 | 1,608 | 1,605 | 1,605 | 1,700 | -0.06 |
| 2025/09/22 | 1,617 | 1,617 | 1,609 | 1,609 | 600 | 0.25 |
| 2025/09/24 | 1,613 | 1,613 | 1,613 | 1,613 | 600 | 0.25 |
| 2025/09/25 | 1,618 | 1,619 | 1,618 | 1,618 | 1,600 | 0.31 |
| 2025/09/26 | 1,616 | 1,622 | 1,616 | 1,622 | 2,000 | 0.25 |
| 2025/09/29 | 1,623 | 1,624 | 1,616 | 1,620 | 1,000 | -0.12 |
| 2025/09/30 | 1,610 | 1,621 | 1,600 | 1,600 | 2,200 | -1.23 |
| 2025/10/01 | 1,600 | 1,600 | 1,581 | 1,600 | 2,600 | 0.00 |
| 2025/10/02 | 1,600 | 1,600 | 1,593 | 1,593 | 800 | -0.44 |
| 2025/10/03 | 1,593 | 1,593 | 1,590 | 1,590 | 1,400 | -0.19 |
| 2025/10/06 | 1,593 | 1,593 | 1,577 | 1,590 | 3,900 | 0.00 |
| 2025/10/07 | 1,588 | 1,600 | 1,584 | 1,584 | 2,500 | -0.38 |
| 2025/10/08 | 1,581 | 1,589 | 1,580 | 1,586 | 900 | 0.13 |
| 2025/10/09 | 1,579 | 1,590 | 1,579 | 1,589 | 600 | 0.19 |
| 2025/10/10 | 1,589 | 1,596 | 1,579 | 1,579 | 1,800 | -0.63 |
| 2025/10/14 | 1,573 | 1,597 | 1,570 | 1,595 | 2,800 | 1.01 |
| 2025/10/15 | 1,578 | 1,592 | 1,578 | 1,579 | 800 | -1.00 |
| 2025/10/16 | 1,572 | 1,587 | 1,571 | 1,571 | 700 | -0.51 |
| 2025/10/17 | 1,570 | 1,595 | 1,566 | 1,595 | 1,800 | 1.53 |
| 2025/10/20 | 1,594 | 1,594 | 1,567 | 1,569 | 3,500 | -1.63 |
| 2025/10/21 | 1,569 | 1,569 | 1,566 | 1,567 | 3,600 | -0.13 |
| 2025/10/22 | 1,567 | 1,575 | 1,567 | 1,567 | 1,000 | 0.00 |
| 2025/10/23 | 1,567 | 1,580 | 1,567 | 1,569 | 2,600 | 0.13 |
| 2025/10/24 | 1,571 | 1,584 | 1,571 | 1,580 | 2,700 | 0.70 |
| 2025/10/27 | 1,576 | 1,582 | 1,572 | 1,582 | 2,800 | 0.13 |
| 2025/10/28 | 1,575 | 1,585 | 1,575 | 1,583 | 1,100 | 0.06 |
| 2025/10/29 | 1,577 | 1,580 | 1,566 | 1,580 | 1,300 | -0.19 |
| 2025/10/30 | 1,567 | 1,567 | 1,567 | 1,567 | 300 | -0.82 |
| 2025/10/31 | 1,566 | 1,588 | 1,566 | 1,586 | 1,200 | 1.21 |
| 2025/11/04 | 1,598 | 1,598 | 1,567 | 1,570 | 3,100 | -1.01 |
| 2025/11/05 | 1,567 | 1,582 | 1,566 | 1,566 | 1,000 | -0.25 |
| 2025/11/06 | 1,566 | 1,578 | 1,566 | 1,578 | 400 | 0.77 |
| 2025/11/07 | 1,579 | 1,579 | 1,566 | 1,568 | 4,700 | -0.63 |
| 2025/11/10 | 1,568 | 1,569 | 1,566 | 1,568 | 3,500 | 0.00 |
| 2025/11/11 | 1,568 | 1,572 | 1,551 | 1,564 | 5,700 | -0.26 |
| 2025/11/12 | 1,554 | 1,560 | 1,554 | 1,554 | 1,200 | -0.64 |
| 2025/11/13 | 1,557 | 1,580 | 1,554 | 1,580 | 4,600 | 1.67 |
| 2025/11/14 | 1,561 | 1,580 | 1,561 | 1,580 | 1,100 | 0.00 |
| 2025/11/17 | 1,582 | 1,582 | 1,557 | 1,558 | 2,600 | -1.39 |
| 2025/11/18 | 1,556 | 1,556 | 1,554 | 1,555 | 1,000 | -0.19 |
| 2025/11/19 | 1,555 | 1,578 | 1,555 | 1,562 | 500 | 0.45 |
| 2025/11/20 | 1,571 | 1,571 | 1,564 | 1,567 | 1,200 | 0.32 |
| 2025/11/21 | 1,561 | 1,570 | 1,561 | 1,570 | 500 | 0.19 |
| 2025/11/25 | 1,572 | 1,572 | 1,564 | 1,567 | 3,700 | -0.19 |
| 2025/11/26 | 1,567 | 1,576 | 1,567 | 1,576 | 700 | 0.57 |
| 2025/11/27 | 1,576 | 1,576 | 1,545 | 1,561 | 19,600 | -0.95 |
| 2025/11/28 | 1,571 | 1,577 | 1,564 | 1,577 | 6,500 | 1.02 |
| 2025/12/01 | 1,573 | 1,580 | 1,566 | 1,570 | 15,700 | -0.44 |
| 2025/12/02 | 1,569 | 1,576 | 1,567 | 1,576 | 500 | 0.38 |
| 2025/12/03 | 1,571 | 1,574 | 1,566 | 1,574 | 600 | -0.13 |
| 2025/12/04 | 1,567 | 1,574 | 1,565 | 1,574 | 1,100 | 0.00 |
| 2025/12/05 | 1,567 | 1,576 | 1,565 | 1,568 | 700 | -0.38 |
| 2025/12/08 | 1,565 | 1,569 | 1,565 | 1,565 | 1,800 | -0.19 |
| 2025/12/09 | 1,565 | 1,570 | 1,565 | 1,570 | 800 | 0.32 |
| 2025/12/10 | 1,572 | 1,572 | 1,567 | 1,571 | 1,600 | 0.06 |
| 2025/12/11 | 1,567 | 1,568 | 1,564 | 1,568 | 1,100 | -0.19 |
| 2025/12/12 | 1,566 | 1,573 | 1,566 | 1,573 | 700 | 0.32 |
| 2025/12/15 | 1,572 | 1,574 | 1,566 | 1,572 | 4,500 | -0.06 |
| 2025/12/16 | 1,571 | 1,576 | 1,570 | 1,570 | 1,000 | -0.13 |
| 2025/12/17 | 1,569 | 1,582 | 1,568 | 1,582 | 1,500 | 0.76 |
| 2025/12/18 | 1,574 | 1,590 | 1,574 | 1,590 | 1,900 | 0.51 |
| 2025/12/19 | 1,583 | 1,585 | 1,576 | 1,585 | 1,900 | -0.31 |
| 2025/12/22 | 1,585 | 1,592 | 1,579 | 1,592 | 1,500 | 0.44 |
| 2025/12/23 | 1,592 | 1,595 | 1,586 | 1,594 | 1,300 | 0.13 |
| 2025/12/24 | 1,594 | 1,595 | 1,590 | 1,593 | 700 | -0.06 |
| 2025/12/25 | 1,590 | 1,590 | 1,587 | 1,587 | 1,400 | -0.38 |
| 2025/12/26 | 1,589 | 1,590 | 1,580 | 1,580 | 1,000 | -0.44 |
| 2025/12/29 | 1,594 | 1,613 | 1,591 | 1,595 | 1,400 | 0.95 |
| 2025/12/30 | 1,584 | 1,630 | 1,581 | 1,629 | 1,000 | 2.13 |
| 2026/01/05 | 1,630 | 1,630 | 1,614 | 1,615 | 5,100 | -0.86 |
| 2026/01/06 | 1,618 | 1,620 | 1,605 | 1,605 | 2,200 | -0.62 |
| 2026/01/07 | 1,600 | 1,601 | 1,600 | 1,601 | 1,600 | -0.25 |
| 2026/01/08 | 1,600 | 1,612 | 1,589 | 1,612 | 1,200 | 0.69 |
| 2026/01/09 | 1,600 | 1,620 | 1,591 | 1,614 | 2,900 | 0.12 |
| 2026/01/13 | 1,614 | 1,615 | 1,597 | 1,615 | 1,500 | 0.06 |
| 2026/01/14 | 1,614 | 1,618 | 1,610 | 1,616 | 2,500 | 0.06 |
| 2026/01/15 | 1,616 | 1,616 | 1,593 | 1,596 | 8,800 | -1.24 |
| 2026/01/16 | 1,596 | 1,601 | 1,594 | 1,601 | 4,900 | 0.31 |
| 2026/01/19 | 1,609 | 1,614 | 1,592 | 1,593 | 6,300 | -0.50 |
| 2026/01/20 | 1,613 | 1,614 | 1,600 | 1,606 | 1,500 | 0.82 |
株式分割・株式併合
| 日付 | 内容 |
|---|---|
| 2017/03/29 | 1株 → 1.2株 |