ＫＶＫ 6484
2,639円
(時刻：15:10)
▼ -24円 (-0.90%)
価格情報
| 始値 | 2,635円 |
| 高値 | 2,640円 |
| 安値 | 2,592円 |
| 終値 | 2,639円 |
| 出来高 | 1,500株 |
| 売買代金 | 3,946,300円 |
| 売り気配 (15:26) | 2,640円 |
| 買い気配 (15:26) | 2,592円 |
| 年初来高値 (2026/01/13) | 2,774円 |
| 年初来安値 (2025/04/07) | 1,752円 |
基本情報
| 銘柄名 | ＫＶＫ |
| 英文銘柄名 | KVK CORP. |
| 時価総額 | 22,161,960,014.0円 |
| 発行済株式総数 | 8,322,178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 | 264.03円 |
| BPS | 3,537.44円 |
| PER | 10.09倍 |
| PBR | 0.75倍 |
| ROE | 7.6% |
| 年間配当金 | 75.00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78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 | 25,655,734,000 円 | 27,675,181,000 円 | 29,381,003,000 円 | 29,544,131,000 円 | 29,448,721,000 円 |
| 経常利益又は経常損失（△） | 3,124,596,000 円 | 2,440,716,000 円 | 2,410,515,000 円 | 2,863,116,000 円 | 2,877,172,000 円 |
| 当期純利益又は当期純損失（△） | 2,252,858,000 円 | 1,660,351,000 円 | 1,710,895,000 円 | 2,054,885,000 円 | 2,014,543,000 円 |
| 資本金 | 2,854,934,000 円 | 2,854,934,000 円 | 2,854,934,000 円 | 2,854,934,000 円 | 2,854,934,000 円 |
| 純資産額 | 21,375,464,000 円 | 22,361,069,000 円 | 23,715,108,000 円 | 25,722,796,000 円 | 27,019,350,000 円 |
| 総資産額 | 29,974,306,000 円 | 31,265,126,000 円 | 35,133,727,000 円 | 33,081,295,000 円 | 34,927,012,000 円 |
| 従業員数 | 640 人 | 641 人 | 634 人 | 621 人 | 625 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 | 264.03 | 3,537.44 | 7.6 | 10.09 | 0.75 | - | - |
| 2025/03 | 単体 | 251.99 | 3,374.30 | - | 10.57 | 0.79 | 2.84 | 75.00 |
| 2025/09 | 中連 | 148.55 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 1.52 | 40.00 |
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 | 11,900 | -2,100 |
| 2026/01/09 | 0 | 0 | 14,000 | 4,500 |
| 2025/12/26 | 0 | 0 | 9,500 | -400 |
| 2025/12/19 | 0 | 0 | 9,900 | -800 |
| 2025/12/12 | 0 | 0 | 10,700 | 1,300 |
| 2025/12/05 | 0 | 0 | 9,400 | 200 |
| 2025/11/28 | 0 | 0 | 9,200 | -800 |
| 2025/11/21 | 0 | 0 | 10,000 | -6,100 |
| 2025/11/14 | 0 | 0 | 16,100 | 1,500 |
| 2025/11/07 | 0 | 0 | 14,600 | 3,300 |
| 2025/10/31 | 0 | 0 | 11,300 | -1,300 |
| 2025/10/24 | 0 | 0 | 12,600 | 2,900 |
| 2025/10/17 | 0 | 0 | 9,700 | 100 |
| 2025/10/10 | 0 | 0 | 9,600 | -100 |
| 2025/10/03 | 0 | 0 | 9,700 | -500 |
| 2025/09/26 | 0 | 0 | 10,200 | 0 |
| 2025/09/19 | 0 | 0 | 10,200 | -800 |
| 2025/09/12 | 0 | 0 | 11,000 | 600 |
| 2025/09/05 | 0 | 0 | 10,400 | 600 |
| 2025/08/29 | 0 | 0 | 9,800 | 200 |
| 2025/08/22 | 0 | 0 | 9,600 | -1,000 |
| 2025/08/15 | 0 | 0 | 10,600 | 3,500 |
| 2025/08/08 | 0 | 0 | 7,100 | 1,100 |
| 2025/08/01 | 0 | 0 | 6,000 | -700 |
| 2025/07/25 | 0 | 0 | 6,700 | -2,400 |
| 2025/07/18 | 0 | 0 | 9,100 | -700 |
| 2025/07/11 | 0 | 0 | 9,800 | -3,500 |
| 2025/07/04 | 0 | 0 | 13,300 | 600 |
| 2025/06/27 | 0 | 0 | 12,700 | 300 |
| 2025/06/20 | 0 | 0 | 12,400 | -1,000 |
| 2025/06/13 | 0 | 0 | 13,400 | -300 |
| 2025/06/06 | 0 | 0 | 13,700 | 800 |
| 2025/05/30 | 0 | 0 | 12,900 | 300 |
| 2025/05/23 | 0 | 0 | 12,600 | -300 |
| 2025/05/16 | 0 | 0 | 12,900 | 4,000 |
| 2025/05/09 | 0 | 0 | 8,900 | 800 |
| 2025/05/02 | 0 | 0 | 8,100 | 200 |
| 2025/04/25 | 0 | 0 | 7,900 | 1,400 |
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 | 300 | 0 | 300 | 0 | 0 | |||
| 2026/01/19 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2026/01/16 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2026/01/15 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2026/01/14 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2026/01/13 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2026/01/09 | 東証 | 400 | 0 | 400 | 0 | 0 | - | - | - |
| 2026/01/08 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2026/01/07 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2026/01/06 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2026/01/05 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2025/12/30 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2025/12/29 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2025/12/26 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2025/12/25 | 東証 | 400 | 0 | 400 | 0 | 0 | - | - | - |
| 2025/12/24 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2025/12/23 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2025/12/22 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2025/12/19 | 東証 | 500 | 0 | 500 | 0 | 0 | - | - | - |
| 2025/12/18 | 東証 | 600 | 0 | 600 | 0 | 0 | - | - | - |
| 2025/12/17 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2025/12/16 | 東証 | 400 | 0 | 400 | 0 | 0 | - | - | - |
| 2025/12/15 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2025/12/12 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2025/12/11 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2025/12/10 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2025/12/09 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2025/12/08 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2025/12/05 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2025/12/04 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年11月14日 11時30分 | 2026年３月期 第２四半期（中間期）決算説明資料 |
| 2025年10月27日 11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10月27日 11時30分 | 2026年３月期第２四半期（中間期）連結業績予想と実績との差異に関するお知らせ |
| 2025年08月13日 11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24日 15時30分 | 2025年３月期 決算説明資料 |
| 2025年05月12日 15時30分 | 2025年３月期 決算短信〔日本基準〕（連結） |
| 2025年05月12日 15時30分 | 剰余金の配当（増配）に関するお知らせ |
| 2025年04月25日 15時30分 | 役員の異動に関するお知らせ |
| 2025年02月14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） |
| 2024年11月14日 15時00分 | 2025年３月期 第２四半期（中間期）決算説明資料 |
| 2024年10月28日 15時00分 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 2024年08月14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06月21日 15時00分 | 2024年３月期（第77期） 決算説明資料 |
| 2024年05月22日 12時30分 | （訂正・数値データ訂正）「2024 年３月期決算短信〔日本基準〕（連結）」の一部訂正について |
| 2024年05月13日 15時00分 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 2024年05月13日 15時00分 | 剰余金の配当（増配及び創業85周年記念配当）に関するお知らせ |
| 2024年04月26日 15時00分 | 役員の異動に関するお知らせ |
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年11月14日 13時25分 | 確認書 |
| 2025年11月14日 13時24分 | 半期報告書－第79期(2025/04/01－2026/03/31) |
| 2025年06月25日 09時20分 | 臨時報告書 |
| 2025年06月23日 15時39分 | 内部統制報告書－第78期(2024/04/01－2025/03/31) |
| 2025年06月23日 15時38分 | 確認書 |
| 2025年06月23日 15時35分 | 有価証券報告書－第78期(2024/04/01－2025/03/31) |
| 2024年11月14日 13時39分 | 確認書 |
| 2024年11月14日 13時37分 | 半期報告書－第78期(2024/04/01－2025/03/31) |
| 2024年06月24日 10時17分 | 臨時報告書 |
| 2024年06月24日 10時08分 | 内部統制報告書－第77期(2023/04/01－2024/03/31) |
| 2024年06月24日 10時07分 | 確認書 |
| 2024年06月24日 10時07分 | 有価証券報告書－第77期(2023/04/01－2024/03/31) |
| 2024年02月14日 12時54分 | 確認書 |
| 2024年02月14日 12時53分 | 四半期報告書－第77期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 株式会社ＫＶＫ |
| 会社名（英文） | KVK CORPORATION |
| 会社名（カナ） | カブシキガイシャケーブイケー |
| 本店所在地 | 加茂郡富加町高畑字稲荷６４１番地 |
| 業種 | 機械 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 64840 |
| EDINETコード | E01434 |
| ISINコード | JP3277250001 |
| 法人番号 | 6200001001871 |
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 | 1,883 | 1,883 | 1,866 | 1,866 | 4,300 | - |
| 2024/07/29 | 1,850 | 1,850 | 1,844 | 1,850 | 1,100 | -0.86 |
| 2024/07/30 | 1,850 | 1,850 | 1,844 | 1,844 | 1,200 | -0.32 |
| 2024/07/31 | 1,843 | 1,867 | 1,842 | 1,849 | 800 | 0.27 |
| 2024/08/01 | 1,852 | 1,855 | 1,839 | 1,855 | 800 | 0.32 |
| 2024/08/02 | 1,848 | 1,848 | 1,785 | 1,806 | 5,000 | -2.64 |
| 2024/08/05 | 1,709 | 1,709 | 1,622 | 1,662 | 10,200 | -7.97 |
| 2024/08/06 | 1,745 | 1,797 | 1,650 | 1,711 | 3,900 | 2.95 |
| 2024/08/07 | 1,711 | 1,730 | 1,700 | 1,730 | 2,100 | 1.11 |
| 2024/08/08 | 1,730 | 1,766 | 1,730 | 1,747 | 1,500 | 0.98 |
| 2024/08/09 | 1,753 | 1,753 | 1,747 | 1,751 | 4,500 | 0.23 |
| 2024/08/13 | 1,782 | 1,782 | 1,750 | 1,750 | 7,100 | -0.06 |
| 2024/08/14 | 1,750 | 1,762 | 1,740 | 1,745 | 6,100 | -0.29 |
| 2024/08/15 | 1,745 | 1,745 | 1,705 | 1,723 | 10,300 | -1.26 |
| 2024/08/16 | 1,724 | 1,755 | 1,718 | 1,754 | 8,800 | 1.80 |
| 2024/08/19 | 1,755 | 1,793 | 1,755 | 1,755 | 4,700 | 0.06 |
| 2024/08/20 | 1,769 | 1,769 | 1,748 | 1,750 | 2,100 | -0.28 |
| 2024/08/21 | 1,711 | 1,761 | 1,711 | 1,732 | 5,900 | -1.03 |
| 2024/08/22 | 1,736 | 1,736 | 1,719 | 1,720 | 2,400 | -0.69 |
| 2024/08/23 | 1,719 | 1,719 | 1,704 | 1,704 | 3,800 | -0.93 |
| 2024/08/26 | 1,711 | 1,717 | 1,702 | 1,708 | 5,200 | 0.23 |
| 2024/08/27 | 1,708 | 1,725 | 1,705 | 1,725 | 3,100 | 1.00 |
| 2024/08/28 | 1,725 | 1,725 | 1,707 | 1,715 | 2,500 | -0.58 |
| 2024/08/29 | 1,727 | 1,744 | 1,719 | 1,727 | 1,300 | 0.70 |
| 2024/08/30 | 1,727 | 1,748 | 1,727 | 1,739 | 800 | 0.69 |
| 2024/09/02 | 1,750 | 1,752 | 1,744 | 1,744 | 1,500 | 0.29 |
| 2024/09/03 | 1,770 | 1,775 | 1,765 | 1,766 | 3,000 | 1.26 |
| 2024/09/04 | 1,750 | 1,760 | 1,738 | 1,752 | 2,700 | -0.79 |
| 2024/09/05 | 1,752 | 1,756 | 1,745 | 1,745 | 900 | -0.40 |
| 2024/09/06 | 1,740 | 1,740 | 1,728 | 1,735 | 1,100 | -0.57 |
| 2024/09/09 | 1,725 | 1,755 | 1,701 | 1,737 | 4,800 | 0.12 |
| 2024/09/10 | 1,737 | 1,737 | 1,710 | 1,711 | 3,900 | -1.50 |
| 2024/09/11 | 1,711 | 1,720 | 1,704 | 1,710 | 3,100 | -0.06 |
| 2024/09/12 | 1,720 | 1,728 | 1,720 | 1,728 | 3,500 | 1.05 |
| 2024/09/13 | 1,728 | 1,728 | 1,716 | 1,716 | 900 | -0.69 |
| 2024/09/17 | 1,715 | 1,715 | 1,713 | 1,713 | 300 | -0.17 |
| 2024/09/18 | 1,712 | 1,714 | 1,712 | 1,712 | 1,000 | -0.06 |
| 2024/09/19 | 1,712 | 1,721 | 1,712 | 1,712 | 1,200 | 0.00 |
| 2024/09/20 | 1,714 | 1,726 | 1,710 | 1,718 | 3,200 | 0.35 |
| 2024/09/24 | 1,720 | 1,741 | 1,720 | 1,741 | 1,400 | 1.34 |
| 2024/09/25 | 1,739 | 1,739 | 1,720 | 1,720 | 400 | -1.21 |
| 2024/09/26 | 1,725 | 1,725 | 1,716 | 1,716 | 1,700 | -0.23 |
| 2024/09/27 | 1,703 | 1,720 | 1,703 | 1,710 | 1,700 | -0.35 |
| 2024/09/30 | 1,701 | 1,735 | 1,701 | 1,735 | 1,300 | 1.46 |
| 2024/10/01 | 1,734 | 1,740 | 1,712 | 1,712 | 1,700 | -1.33 |
| 2024/10/02 | 1,713 | 1,735 | 1,711 | 1,714 | 2,700 | 0.12 |
| 2024/10/03 | 1,717 | 1,717 | 1,706 | 1,708 | 1,500 | -0.35 |
| 2024/10/04 | 1,712 | 1,719 | 1,712 | 1,715 | 700 | 0.41 |
| 2024/10/07 | 1,744 | 1,744 | 1,725 | 1,725 | 1,100 | 0.58 |
| 2024/10/08 | 1,725 | 1,738 | 1,716 | 1,716 | 1,800 | -0.52 |
| 2024/10/09 | 1,716 | 1,732 | 1,715 | 1,732 | 1,200 | 0.93 |
| 2024/10/10 | 1,743 | 1,743 | 1,712 | 1,713 | 5,000 | -1.10 |
| 2024/10/11 | 1,712 | 1,716 | 1,707 | 1,716 | 2,300 | 0.18 |
| 2024/10/15 | 1,717 | 1,744 | 1,691 | 1,704 | 4,600 | -0.70 |
| 2024/10/16 | 1,704 | 1,704 | 1,689 | 1,692 | 1,600 | -0.70 |
| 2024/10/17 | 1,705 | 1,705 | 1,687 | 1,690 | 2,600 | -0.12 |
| 2024/10/18 | 1,698 | 1,698 | 1,690 | 1,690 | 700 | 0.00 |
| 2024/10/22 | 1,703 | 1,703 | 1,690 | 1,700 | 600 | 0.59 |
| 2024/10/23 | 1,700 | 1,704 | 1,689 | 1,704 | 1,000 | 0.24 |
| 2024/10/24 | 1,690 | 1,690 | 1,681 | 1,687 | 2,000 | -1.00 |
| 2024/10/25 | 1,683 | 1,690 | 1,683 | 1,689 | 3,800 | 0.12 |
| 2024/10/28 | 1,702 | 1,713 | 1,695 | 1,701 | 4,600 | 0.71 |
| 2024/10/29 | 1,735 | 1,742 | 1,720 | 1,730 | 9,800 | 1.70 |
| 2024/10/30 | 1,730 | 1,748 | 1,730 | 1,740 | 3,300 | 0.58 |
| 2024/10/31 | 1,740 | 1,740 | 1,721 | 1,734 | 700 | -0.34 |
| 2024/11/01 | 1,740 | 1,740 | 1,734 | 1,740 | 4,000 | 0.35 |
| 2024/11/05 | 1,740 | 1,748 | 1,733 | 1,748 | 6,600 | 0.46 |
| 2024/11/06 | 1,738 | 1,740 | 1,731 | 1,739 | 1,400 | -0.51 |
| 2024/11/07 | 1,729 | 1,777 | 1,729 | 1,755 | 6,800 | 0.92 |
| 2024/11/08 | 1,755 | 1,755 | 1,743 | 1,745 | 1,600 | -0.57 |
| 2024/11/11 | 1,758 | 1,797 | 1,740 | 1,746 | 6,300 | 0.06 |
| 2024/11/12 | 1,755 | 1,755 | 1,741 | 1,741 | 500 | -0.29 |
| 2024/11/13 | 1,741 | 1,750 | 1,740 | 1,741 | 1,000 | 0.00 |
| 2024/11/14 | 1,748 | 1,748 | 1,738 | 1,738 | 2,000 | -0.17 |
| 2024/11/15 | 1,740 | 1,744 | 1,740 | 1,744 | 400 | 0.35 |
| 2024/11/18 | 1,744 | 1,744 | 1,730 | 1,731 | 1,600 | -0.75 |
| 2024/11/19 | 1,731 | 1,732 | 1,731 | 1,731 | 600 | 0.00 |
| 2024/11/20 | 1,732 | 1,732 | 1,731 | 1,731 | 900 | 0.00 |
| 2024/11/21 | 1,732 | 1,733 | 1,729 | 1,730 | 1,500 | -0.06 |
| 2024/11/22 | 1,736 | 1,736 | 1,729 | 1,729 | 2,400 | -0.06 |
| 2024/11/25 | 1,729 | 1,754 | 1,729 | 1,754 | 1,300 | 1.45 |
| 2024/11/26 | 1,753 | 1,776 | 1,735 | 1,760 | 2,900 | 0.34 |
| 2024/11/27 | 1,760 | 1,785 | 1,756 | 1,785 | 3,200 | 1.42 |
| 2024/11/28 | 1,794 | 1,799 | 1,740 | 1,790 | 4,900 | 0.28 |
| 2024/11/29 | 1,770 | 1,790 | 1,740 | 1,780 | 5,300 | -0.56 |
| 2024/12/02 | 1,780 | 1,800 | 1,775 | 1,800 | 3,000 | 1.12 |
| 2024/12/03 | 1,799 | 1,811 | 1,794 | 1,811 | 4,200 | 0.61 |
| 2024/12/04 | 1,811 | 1,813 | 1,805 | 1,805 | 1,200 | -0.33 |
| 2024/12/05 | 1,812 | 1,831 | 1,752 | 1,800 | 5,500 | -0.28 |
| 2024/12/06 | 1,800 | 1,800 | 1,775 | 1,796 | 1,100 | -0.22 |
| 2024/12/09 | 1,783 | 1,825 | 1,783 | 1,809 | 6,000 | 0.72 |
| 2024/12/10 | 1,808 | 1,808 | 1,780 | 1,785 | 5,000 | -1.33 |
| 2024/12/11 | 1,799 | 1,799 | 1,780 | 1,780 | 800 | -0.28 |
| 2024/12/12 | 1,794 | 1,798 | 1,790 | 1,797 | 3,400 | 0.96 |
| 2024/12/13 | 1,791 | 1,795 | 1,768 | 1,768 | 2,800 | -1.61 |
| 2024/12/16 | 1,769 | 1,785 | 1,766 | 1,766 | 700 | -0.11 |
| 2024/12/17 | 1,770 | 1,795 | 1,768 | 1,795 | 3,400 | 1.64 |
| 2024/12/18 | 1,773 | 1,775 | 1,773 | 1,775 | 1,300 | -1.11 |
| 2024/12/19 | 1,774 | 1,779 | 1,774 | 1,779 | 1,200 | 0.23 |
| 2024/12/20 | 1,773 | 1,785 | 1,758 | 1,760 | 3,500 | -1.07 |
| 2024/12/23 | 1,762 | 1,771 | 1,762 | 1,771 | 2,200 | 0.63 |
| 2024/12/24 | 1,779 | 1,780 | 1,772 | 1,780 | 1,400 | 0.51 |
| 2024/12/25 | 1,776 | 1,776 | 1,764 | 1,764 | 1,100 | -0.90 |
| 2024/12/26 | 1,765 | 1,780 | 1,765 | 1,778 | 1,400 | 0.79 |
| 2024/12/27 | 1,806 | 1,806 | 1,772 | 1,772 | 5,100 | -0.34 |
| 2024/12/30 | 1,786 | 1,809 | 1,774 | 1,809 | 3,100 | 2.09 |
| 2025/01/06 | 1,845 | 1,846 | 1,795 | 1,828 | 5,300 | 1.05 |
| 2025/01/07 | 1,845 | 1,845 | 1,831 | 1,837 | 2,200 | 0.49 |
| 2025/01/08 | 1,841 | 1,843 | 1,830 | 1,840 | 2,300 | 0.16 |
| 2025/01/09 | 1,844 | 1,860 | 1,838 | 1,860 | 3,800 | 1.09 |
| 2025/01/10 | 1,899 | 1,900 | 1,852 | 1,873 | 15,200 | 0.70 |
| 2025/01/14 | 1,873 | 1,873 | 1,848 | 1,850 | 1,800 | -1.23 |
| 2025/01/15 | 1,890 | 1,890 | 1,875 | 1,875 | 4,600 | 1.35 |
| 2025/01/16 | 1,890 | 1,900 | 1,889 | 1,900 | 4,600 | 1.33 |
| 2025/01/17 | 1,900 | 1,900 | 1,880 | 1,900 | 2,100 | 0.00 |
| 2025/01/20 | 1,899 | 1,924 | 1,899 | 1,924 | 5,700 | 1.26 |
| 2025/01/21 | 1,900 | 1,928 | 1,896 | 1,928 | 3,200 | 0.21 |
| 2025/01/22 | 1,910 | 1,910 | 1,891 | 1,891 | 1,100 | -1.92 |
| 2025/01/23 | 1,870 | 1,870 | 1,859 | 1,859 | 1,800 | -1.69 |
| 2025/01/24 | 1,840 | 1,915 | 1,825 | 1,915 | 5,100 | 3.01 |
| 2025/01/27 | 1,914 | 1,914 | 1,872 | 1,900 | 1,000 | -0.78 |
| 2025/01/28 | 1,880 | 1,880 | 1,875 | 1,880 | 1,800 | -1.05 |
| 2025/01/29 | 1,873 | 1,875 | 1,871 | 1,871 | 800 | -0.48 |
| 2025/01/30 | 1,871 | 1,871 | 1,861 | 1,861 | 1,900 | -0.53 |
| 2025/01/31 | 1,877 | 1,877 | 1,856 | 1,863 | 1,100 | 0.11 |
| 2025/02/03 | 1,869 | 1,878 | 1,863 | 1,878 | 1,600 | 0.81 |
| 2025/02/04 | 1,887 | 1,889 | 1,880 | 1,883 | 2,100 | 0.27 |
| 2025/02/05 | 1,886 | 1,898 | 1,884 | 1,898 | 1,600 | 0.80 |
| 2025/02/06 | 1,901 | 1,914 | 1,901 | 1,903 | 2,300 | 0.26 |
| 2025/02/07 | 1,916 | 1,920 | 1,901 | 1,920 | 2,300 | 0.89 |
| 2025/02/10 | 1,875 | 1,883 | 1,851 | 1,861 | 8,300 | -3.07 |
| 2025/02/12 | 1,860 | 1,917 | 1,860 | 1,917 | 3,100 | 3.01 |
| 2025/02/13 | 1,917 | 1,927 | 1,892 | 1,914 | 1,500 | -0.16 |
| 2025/02/14 | 1,938 | 2,050 | 1,926 | 2,050 | 9,500 | 7.11 |
| 2025/02/17 | 1,910 | 1,939 | 1,866 | 1,921 | 11,200 | -6.29 |
| 2025/02/18 | 1,961 | 1,961 | 1,914 | 1,919 | 2,500 | -0.10 |
| 2025/02/19 | 1,915 | 1,922 | 1,900 | 1,900 | 600 | -0.99 |
| 2025/02/20 | 1,923 | 1,923 | 1,880 | 1,880 | 1,600 | -1.05 |
| 2025/02/21 | 1,874 | 1,879 | 1,862 | 1,879 | 800 | -0.05 |
| 2025/02/25 | 1,879 | 1,908 | 1,871 | 1,908 | 2,200 | 1.54 |
| 2025/02/26 | 1,869 | 1,875 | 1,869 | 1,875 | 600 | -1.73 |
| 2025/02/27 | 1,875 | 1,885 | 1,871 | 1,880 | 1,000 | 0.27 |
| 2025/02/28 | 1,865 | 1,870 | 1,861 | 1,870 | 1,200 | -0.53 |
| 2025/03/03 | 1,860 | 1,890 | 1,860 | 1,871 | 1,300 | 0.05 |
| 2025/03/04 | 1,892 | 1,892 | 1,871 | 1,892 | 1,900 | 1.12 |
| 2025/03/05 | 1,881 | 1,900 | 1,881 | 1,885 | 1,300 | -0.37 |
| 2025/03/06 | 1,885 | 1,900 | 1,885 | 1,900 | 1,300 | 0.80 |
| 2025/03/07 | 1,891 | 1,935 | 1,891 | 1,935 | 2,300 | 1.84 |
| 2025/03/10 | 1,935 | 1,935 | 1,915 | 1,934 | 4,300 | -0.05 |
| 2025/03/11 | 1,930 | 1,930 | 1,902 | 1,902 | 700 | -1.65 |
| 2025/03/12 | 1,905 | 1,905 | 1,893 | 1,893 | 1,600 | -0.47 |
| 2025/03/13 | 1,888 | 1,919 | 1,887 | 1,919 | 500 | 1.37 |
| 2025/03/14 | 1,910 | 1,910 | 1,909 | 1,909 | 500 | -0.52 |
| 2025/03/17 | 1,904 | 1,904 | 1,883 | 1,898 | 1,200 | -0.58 |
| 2025/03/18 | 1,898 | 1,902 | 1,898 | 1,902 | 400 | 0.21 |
| 2025/03/19 | 1,902 | 1,902 | 1,890 | 1,890 | 1,300 | -0.63 |
| 2025/03/21 | 1,903 | 1,903 | 1,888 | 1,888 | 1,200 | -0.11 |
| 2025/03/24 | 1,880 | 1,899 | 1,880 | 1,899 | 2,000 | 0.58 |
| 2025/03/25 | 1,883 | 1,886 | 1,810 | 1,862 | 8,000 | -1.95 |
| 2025/03/26 | 1,890 | 1,950 | 1,878 | 1,949 | 6,700 | 4.67 |
| 2025/03/27 | 1,909 | 1,970 | 1,905 | 1,940 | 1,400 | -0.46 |
| 2025/03/28 | 1,938 | 1,938 | 1,901 | 1,901 | 1,100 | -2.01 |
| 2025/03/31 | 1,855 | 1,885 | 1,855 | 1,880 | 1,900 | -1.10 |
| 2025/04/01 | 1,880 | 1,880 | 1,880 | 1,880 | 700 | 0.00 |
| 2025/04/02 | 1,897 | 1,900 | 1,884 | 1,885 | 1,400 | 0.27 |
| 2025/04/03 | 1,845 | 1,896 | 1,826 | 1,896 | 3,400 | 0.58 |
| 2025/04/04 | 1,879 | 1,879 | 1,801 | 1,840 | 4,800 | -2.95 |
| 2025/04/07 | 1,794 | 1,794 | 1,752 | 1,772 | 3,400 | -3.70 |
| 2025/04/08 | 1,801 | 1,820 | 1,785 | 1,786 | 5,100 | 0.79 |
| 2025/04/09 | 1,787 | 1,819 | 1,787 | 1,812 | 800 | 1.46 |
| 2025/04/10 | 1,874 | 1,874 | 1,819 | 1,819 | 3,800 | 0.39 |
| 2025/04/11 | 1,814 | 1,815 | 1,775 | 1,775 | 1,500 | -2.42 |
| 2025/04/14 | 1,775 | 1,794 | 1,775 | 1,780 | 900 | 0.28 |
| 2025/04/15 | 1,782 | 1,800 | 1,782 | 1,800 | 1,000 | 1.12 |
| 2025/04/16 | 1,811 | 1,841 | 1,811 | 1,841 | 1,500 | 2.28 |
| 2025/04/17 | 1,830 | 1,830 | 1,830 | 1,830 | 100 | -0.60 |
| 2025/04/18 | 1,839 | 1,872 | 1,817 | 1,817 | 1,800 | -0.71 |
| 2025/04/21 | 1,803 | 1,803 | 1,802 | 1,802 | 500 | -0.83 |
| 2025/04/22 | 1,814 | 1,815 | 1,761 | 1,815 | 800 | 0.72 |
| 2025/04/23 | 1,813 | 1,815 | 1,805 | 1,805 | 1,900 | -0.55 |
| 2025/04/24 | 1,807 | 1,820 | 1,805 | 1,820 | 1,800 | 0.83 |
| 2025/04/25 | 1,815 | 1,829 | 1,815 | 1,829 | 600 | 0.49 |
| 2025/04/28 | 1,839 | 1,839 | 1,819 | 1,819 | 1,400 | -0.55 |
| 2025/04/30 | 1,819 | 1,835 | 1,810 | 1,835 | 1,500 | 0.88 |
| 2025/05/01 | 1,835 | 1,873 | 1,835 | 1,873 | 2,300 | 2.07 |
| 2025/05/02 | 1,873 | 1,873 | 1,837 | 1,865 | 1,800 | -0.43 |
| 2025/05/07 | 1,860 | 1,865 | 1,854 | 1,865 | 1,300 | 0.00 |
| 2025/05/08 | 1,870 | 1,938 | 1,870 | 1,898 | 3,800 | 1.77 |
| 2025/05/09 | 1,890 | 1,890 | 1,830 | 1,883 | 3,000 | -0.79 |
| 2025/05/12 | 1,900 | 1,949 | 1,900 | 1,943 | 10,500 | 3.19 |
| 2025/05/13 | 1,903 | 1,944 | 1,880 | 1,901 | 9,300 | -2.16 |
| 2025/05/14 | 1,867 | 1,886 | 1,867 | 1,886 | 600 | -0.79 |
| 2025/05/15 | 1,886 | 1,917 | 1,864 | 1,917 | 2,800 | 1.64 |
| 2025/05/16 | 1,877 | 2,000 | 1,877 | 1,931 | 22,400 | 0.73 |
| 2025/05/19 | 1,902 | 1,930 | 1,902 | 1,910 | 2,700 | -1.09 |
| 2025/05/20 | 1,910 | 1,910 | 1,910 | 1,910 | 500 | 0.00 |
| 2025/05/21 | 1,910 | 1,910 | 1,902 | 1,902 | 400 | -0.42 |
| 2025/05/22 | 1,900 | 1,900 | 1,900 | 1,900 | 600 | -0.11 |
| 2025/05/23 | 1,900 | 1,900 | 1,900 | 1,900 | 800 | 0.00 |
| 2025/05/26 | 1,886 | 1,900 | 1,886 | 1,891 | 800 | -0.47 |
| 2025/05/27 | 1,886 | 1,895 | 1,886 | 1,895 | 800 | 0.21 |
| 2025/05/28 | 1,916 | 1,917 | 1,901 | 1,917 | 2,000 | 1.16 |
| 2025/05/29 | 1,899 | 1,899 | 1,896 | 1,896 | 300 | -1.10 |
| 2025/05/30 | 1,905 | 1,905 | 1,898 | 1,898 | 700 | 0.11 |
| 2025/06/02 | 1,894 | 1,895 | 1,894 | 1,895 | 1,000 | -0.16 |
| 2025/06/03 | 1,905 | 1,909 | 1,897 | 1,909 | 1,900 | 0.74 |
| 2025/06/04 | 1,905 | 1,919 | 1,901 | 1,919 | 3,500 | 0.52 |
| 2025/06/05 | 1,920 | 1,940 | 1,920 | 1,939 | 1,600 | 1.04 |
| 2025/06/06 | 1,930 | 1,930 | 1,930 | 1,930 | 300 | -0.46 |
| 2025/06/09 | 1,930 | 1,976 | 1,930 | 1,976 | 3,200 | 2.38 |
| 2025/06/10 | 1,975 | 1,975 | 1,938 | 1,945 | 3,500 | -1.57 |
| 2025/06/11 | 1,945 | 1,945 | 1,931 | 1,931 | 500 | -0.72 |
| 2025/06/12 | 1,933 | 1,933 | 1,925 | 1,925 | 800 | -0.31 |
| 2025/06/13 | 1,925 | 1,925 | 1,920 | 1,920 | 900 | -0.26 |
| 2025/06/16 | 1,921 | 1,945 | 1,921 | 1,940 | 900 | 1.04 |
| 2025/06/17 | 1,934 | 1,934 | 1,930 | 1,930 | 600 | -0.52 |
| 2025/06/18 | 1,963 | 1,963 | 1,933 | 1,953 | 3,700 | 1.19 |
| 2025/06/19 | 1,945 | 1,968 | 1,944 | 1,964 | 900 | 0.56 |
| 2025/06/20 | 1,950 | 1,950 | 1,936 | 1,936 | 200 | -1.43 |
| 2025/06/23 | 1,936 | 1,936 | 1,869 | 1,869 | 3,000 | -3.46 |
| 2025/06/24 | 1,896 | 1,900 | 1,890 | 1,891 | 1,700 | 1.18 |
| 2025/06/25 | 1,896 | 1,896 | 1,888 | 1,888 | 1,000 | -0.16 |
| 2025/06/26 | 1,880 | 1,888 | 1,873 | 1,888 | 1,000 | 0.00 |
| 2025/06/27 | 1,890 | 1,890 | 1,872 | 1,875 | 1,700 | -0.69 |
| 2025/06/30 | 1,874 | 1,899 | 1,874 | 1,899 | 1,000 | 1.28 |
| 2025/07/01 | 1,899 | 1,899 | 1,899 | 1,899 | 400 | 0.00 |
| 2025/07/02 | 1,937 | 1,937 | 1,915 | 1,932 | 1,600 | 1.74 |
| 2025/07/03 | 1,919 | 1,924 | 1,919 | 1,924 | 2,000 | -0.41 |
| 2025/07/04 | 1,925 | 1,935 | 1,924 | 1,931 | 1,200 | 0.36 |
| 2025/07/07 | 1,931 | 1,948 | 1,931 | 1,939 | 1,400 | 0.41 |
| 2025/07/08 | 1,922 | 1,950 | 1,922 | 1,935 | 5,300 | -0.21 |
| 2025/07/09 | 1,949 | 1,970 | 1,944 | 1,956 | 3,000 | 1.09 |
| 2025/07/10 | 1,976 | 1,976 | 1,963 | 1,963 | 13,300 | 0.36 |
| 2025/07/11 | 1,960 | 1,960 | 1,945 | 1,960 | 1,200 | -0.15 |
| 2025/07/14 | 1,956 | 1,960 | 1,945 | 1,945 | 500 | -0.77 |
| 2025/07/15 | 1,957 | 1,957 | 1,916 | 1,929 | 600 | -0.82 |
| 2025/07/16 | 1,929 | 1,930 | 1,929 | 1,930 | 600 | 0.05 |
| 2025/07/17 | 1,930 | 1,940 | 1,915 | 1,940 | 300 | 0.52 |
| 2025/07/18 | 1,940 | 1,941 | 1,921 | 1,921 | 800 | -0.98 |
| 2025/07/22 | 1,915 | 1,921 | 1,914 | 1,914 | 1,100 | -0.36 |
| 2025/07/23 | 1,930 | 1,930 | 1,925 | 1,926 | 800 | 0.63 |
| 2025/07/24 | 1,926 | 1,939 | 1,922 | 1,939 | 1,100 | 0.67 |
| 2025/07/25 | 1,935 | 1,963 | 1,930 | 1,945 | 4,600 | 0.31 |
| 2025/07/28 | 1,995 | 1,995 | 1,946 | 1,965 | 5,200 | 1.03 |
| 2025/07/29 | 1,966 | 1,966 | 1,941 | 1,941 | 1,700 | -1.22 |
| 2025/07/30 | 1,941 | 1,949 | 1,941 | 1,949 | 500 | 0.41 |
| 2025/07/31 | 1,949 | 1,969 | 1,949 | 1,969 | 600 | 1.03 |
| 2025/08/01 | 1,969 | 1,969 | 1,949 | 1,965 | 1,100 | -0.20 |
| 2025/08/04 | 1,962 | 1,995 | 1,962 | 1,995 | 2,000 | 1.53 |
| 2025/08/05 | 1,994 | 2,040 | 1,988 | 2,022 | 3,900 | 1.35 |
| 2025/08/06 | 2,022 | 2,022 | 2,007 | 2,018 | 1,900 | -0.20 |
| 2025/08/07 | 2,008 | 2,045 | 2,008 | 2,040 | 1,300 | 1.09 |
| 2025/08/08 | 2,051 | 2,051 | 2,030 | 2,038 | 2,000 | -0.10 |
| 2025/08/12 | 2,039 | 2,080 | 2,038 | 2,073 | 5,400 | 1.72 |
| 2025/08/13 | 2,100 | 2,225 | 2,083 | 2,121 | 18,400 | 2.32 |
| 2025/08/14 | 2,141 | 2,177 | 2,126 | 2,128 | 5,100 | 0.33 |
| 2025/08/15 | 2,128 | 2,151 | 2,091 | 2,120 | 2,500 | -0.38 |
| 2025/08/18 | 2,120 | 2,120 | 2,083 | 2,098 | 2,300 | -1.04 |
| 2025/08/19 | 2,090 | 2,110 | 2,090 | 2,101 | 2,300 | 0.14 |
| 2025/08/20 | 2,103 | 2,199 | 2,094 | 2,197 | 3,400 | 4.57 |
| 2025/08/21 | 2,188 | 2,188 | 2,118 | 2,140 | 2,500 | -2.59 |
| 2025/08/22 | 2,145 | 2,181 | 2,141 | 2,181 | 3,600 | 1.92 |
| 2025/08/25 | 2,171 | 2,171 | 2,151 | 2,151 | 1,600 | -1.38 |
| 2025/08/26 | 2,148 | 2,148 | 2,125 | 2,148 | 1,200 | -0.14 |
| 2025/08/27 | 2,184 | 2,184 | 2,151 | 2,151 | 1,600 | 0.14 |
| 2025/08/28 | 2,151 | 2,223 | 2,150 | 2,223 | 4,200 | 3.35 |
| 2025/08/29 | 2,200 | 2,200 | 2,171 | 2,177 | 1,000 | -2.07 |
| 2025/09/01 | 2,157 | 2,170 | 2,157 | 2,169 | 600 | -0.37 |
| 2025/09/02 | 2,183 | 2,183 | 2,166 | 2,167 | 1,200 | -0.09 |
| 2025/09/03 | 2,166 | 2,167 | 2,166 | 2,167 | 900 | 0.00 |
| 2025/09/04 | 2,180 | 2,182 | 2,180 | 2,180 | 800 | 0.60 |
| 2025/09/05 | 2,185 | 2,185 | 2,176 | 2,185 | 1,500 | 0.23 |
| 2025/09/08 | 2,183 | 2,185 | 2,183 | 2,185 | 2,800 | 0.00 |
| 2025/09/09 | 2,192 | 2,221 | 2,191 | 2,221 | 3,000 | 1.65 |
| 2025/09/10 | 2,205 | 2,205 | 2,177 | 2,186 | 6,500 | -1.58 |
| 2025/09/11 | 2,185 | 2,185 | 2,150 | 2,160 | 3,000 | -1.19 |
| 2025/09/12 | 2,160 | 2,160 | 2,156 | 2,157 | 1,200 | -0.14 |
| 2025/09/16 | 2,155 | 2,155 | 2,141 | 2,152 | 3,800 | -0.23 |
| 2025/09/17 | 2,137 | 2,141 | 2,131 | 2,139 | 3,200 | -0.60 |
| 2025/09/18 | 2,139 | 2,140 | 2,128 | 2,139 | 3,400 | 0.00 |
| 2025/09/19 | 2,139 | 2,155 | 2,134 | 2,155 | 5,300 | 0.75 |
| 2025/09/22 | 2,156 | 2,156 | 2,131 | 2,148 | 2,700 | -0.32 |
| 2025/09/24 | 2,146 | 2,154 | 2,132 | 2,154 | 5,400 | 0.28 |
| 2025/09/25 | 2,154 | 2,169 | 2,154 | 2,156 | 1,900 | 0.09 |
| 2025/09/26 | 2,166 | 2,166 | 2,141 | 2,165 | 2,000 | 0.42 |
| 2025/09/29 | 2,146 | 2,146 | 2,101 | 2,101 | 1,000 | -2.96 |
| 2025/09/30 | 2,108 | 2,156 | 2,107 | 2,156 | 1,300 | 2.62 |
| 2025/10/01 | 2,168 | 2,200 | 2,118 | 2,192 | 2,800 | 1.67 |
| 2025/10/02 | 2,191 | 2,191 | 2,119 | 2,119 | 2,200 | -3.33 |
| 2025/10/03 | 2,119 | 2,121 | 2,119 | 2,121 | 1,700 | 0.09 |
| 2025/10/06 | 2,169 | 2,170 | 2,135 | 2,143 | 1,200 | 1.04 |
| 2025/10/07 | 2,150 | 2,168 | 2,145 | 2,145 | 1,500 | 0.09 |
| 2025/10/08 | 2,163 | 2,163 | 2,153 | 2,153 | 1,100 | 0.37 |
| 2025/10/09 | 2,155 | 2,176 | 2,119 | 2,156 | 4,700 | 0.14 |
| 2025/10/10 | 2,135 | 2,158 | 2,126 | 2,132 | 4,200 | -1.11 |
| 2025/10/14 | 2,127 | 2,144 | 2,124 | 2,124 | 1,300 | -0.38 |
| 2025/10/15 | 2,136 | 2,136 | 2,107 | 2,128 | 1,400 | 0.19 |
| 2025/10/16 | 2,113 | 2,122 | 2,113 | 2,118 | 1,100 | -0.47 |
| 2025/10/17 | 2,125 | 2,125 | 2,118 | 2,118 | 600 | 0.00 |
| 2025/10/20 | 2,122 | 2,127 | 2,121 | 2,127 | 800 | 0.42 |
| 2025/10/21 | 2,128 | 2,144 | 2,127 | 2,144 | 700 | 0.80 |
| 2025/10/22 | 2,120 | 2,138 | 2,120 | 2,124 | 2,200 | -0.93 |
| 2025/10/23 | 2,124 | 2,147 | 2,124 | 2,140 | 900 | 0.75 |
| 2025/10/24 | 2,150 | 2,165 | 2,125 | 2,163 | 3,700 | 1.07 |
| 2025/10/27 | 2,363 | 2,474 | 2,328 | 2,401 | 30,800 | 11.00 |
| 2025/10/28 | 2,345 | 2,394 | 2,255 | 2,310 | 11,900 | -3.79 |
| 2025/10/29 | 2,262 | 2,317 | 2,260 | 2,317 | 3,300 | 0.30 |
| 2025/10/30 | 2,300 | 2,370 | 2,287 | 2,370 | 4,800 | 2.29 |
| 2025/10/31 | 2,332 | 2,332 | 2,291 | 2,294 | 2,000 | -3.21 |
| 2025/11/04 | 2,282 | 2,317 | 2,271 | 2,300 | 3,400 | 0.26 |
| 2025/11/05 | 2,347 | 2,347 | 2,288 | 2,292 | 5,700 | -0.35 |
| 2025/11/06 | 2,296 | 2,310 | 2,296 | 2,310 | 1,500 | 0.79 |
| 2025/11/07 | 2,313 | 2,313 | 2,293 | 2,293 | 2,900 | -0.74 |
| 2025/11/10 | 2,289 | 2,292 | 2,288 | 2,292 | 3,000 | -0.04 |
| 2025/11/11 | 2,290 | 2,310 | 2,289 | 2,290 | 1,900 | -0.09 |
| 2025/11/12 | 2,290 | 2,306 | 2,286 | 2,306 | 1,100 | 0.70 |
| 2025/11/13 | 2,289 | 2,291 | 2,289 | 2,291 | 600 | -0.65 |
| 2025/11/14 | 2,291 | 2,296 | 2,291 | 2,296 | 1,200 | 0.22 |
| 2025/11/17 | 2,300 | 2,300 | 2,288 | 2,288 | 900 | -0.35 |
| 2025/11/18 | 2,289 | 2,290 | 2,288 | 2,288 | 1,400 | 0.00 |
| 2025/11/19 | 2,288 | 2,289 | 2,285 | 2,285 | 3,200 | -0.13 |
| 2025/11/20 | 2,285 | 2,285 | 2,271 | 2,271 | 1,400 | -0.61 |
| 2025/11/21 | 2,262 | 2,262 | 2,251 | 2,252 | 1,300 | -0.84 |
| 2025/11/25 | 2,263 | 2,263 | 2,250 | 2,250 | 900 | -0.09 |
| 2025/11/26 | 2,245 | 2,245 | 2,220 | 2,239 | 3,400 | -0.49 |
| 2025/11/27 | 2,223 | 2,233 | 2,220 | 2,230 | 2,200 | -0.40 |
| 2025/11/28 | 2,231 | 2,280 | 2,228 | 2,270 | 4,300 | 1.79 |
| 2025/12/01 | 2,270 | 2,270 | 2,261 | 2,261 | 800 | -0.40 |
| 2025/12/02 | 2,279 | 2,279 | 2,263 | 2,263 | 1,700 | 0.09 |
| 2025/12/03 | 2,271 | 2,271 | 2,259 | 2,262 | 1,200 | -0.04 |
| 2025/12/04 | 2,260 | 2,260 | 2,229 | 2,256 | 3,200 | -0.27 |
| 2025/12/05 | 2,255 | 2,256 | 2,240 | 2,252 | 3,100 | -0.18 |
| 2025/12/08 | 2,252 | 2,285 | 2,240 | 2,285 | 2,900 | 1.47 |
| 2025/12/09 | 2,285 | 2,296 | 2,272 | 2,287 | 2,100 | 0.09 |
| 2025/12/10 | 2,307 | 2,324 | 2,286 | 2,324 | 4,000 | 1.62 |
| 2025/12/11 | 2,328 | 2,328 | 2,281 | 2,291 | 5,200 | -1.42 |
| 2025/12/12 | 2,314 | 2,314 | 2,271 | 2,300 | 3,800 | 0.39 |
| 2025/12/15 | 2,299 | 2,326 | 2,271 | 2,300 | 3,500 | 0.00 |
| 2025/12/16 | 2,280 | 2,281 | 2,280 | 2,281 | 500 | -0.83 |
| 2025/12/17 | 2,298 | 2,298 | 2,235 | 2,298 | 3,100 | 0.75 |
| 2025/12/18 | 2,298 | 2,308 | 2,266 | 2,307 | 1,100 | 0.39 |
| 2025/12/19 | 2,307 | 2,322 | 2,307 | 2,308 | 1,400 | 0.04 |
| 2025/12/22 | 2,308 | 2,308 | 2,281 | 2,290 | 4,800 | -0.78 |
| 2025/12/23 | 2,295 | 2,302 | 2,285 | 2,300 | 2,000 | 0.44 |
| 2025/12/24 | 2,300 | 2,309 | 2,295 | 2,309 | 1,200 | 0.39 |
| 2025/12/25 | 2,309 | 2,320 | 2,305 | 2,314 | 2,300 | 0.22 |
| 2025/12/26 | 2,318 | 2,415 | 2,315 | 2,415 | 6,800 | 4.36 |
| 2025/12/29 | 2,415 | 2,415 | 2,378 | 2,388 | 1,100 | -1.12 |
| 2025/12/30 | 2,388 | 2,406 | 2,388 | 2,400 | 900 | 0.50 |
| 2026/01/05 | 2,418 | 2,500 | 2,406 | 2,500 | 4,800 | 4.17 |
| 2026/01/06 | 2,486 | 2,558 | 2,451 | 2,558 | 7,200 | 2.32 |
| 2026/01/07 | 2,530 | 2,610 | 2,522 | 2,566 | 4,500 | 0.31 |
| 2026/01/08 | 2,565 | 2,581 | 2,550 | 2,559 | 3,600 | -0.27 |
| 2026/01/09 | 2,599 | 2,688 | 2,595 | 2,687 | 4,600 | 5.00 |
| 2026/01/13 | 2,737 | 2,774 | 2,630 | 2,639 | 13,500 | -1.79 |
| 2026/01/14 | 2,697 | 2,697 | 2,660 | 2,660 | 2,700 | 0.80 |
| 2026/01/15 | 2,633 | 2,648 | 2,604 | 2,648 | 2,900 | -0.45 |
| 2026/01/16 | 2,662 | 2,662 | 2,609 | 2,647 | 3,900 | -0.04 |
| 2026/01/19 | 2,655 | 2,663 | 2,594 | 2,663 | 2,200 | 0.60 |
| 2026/01/20 | 2,635 | 2,640 | 2,592 | 2,639 | 1,500 | -0.90 |
株式分割・株式併合
| 日付 | 内容 |
|---|---|
| 2017/09/27 | 1株 → 0.5株 |