ＡＢホテル 6565
1,611円
(時刻：15:30)
▲ +1円 (+0.06%)
価格情報
| 始値 | 1,610円 |
| 高値 | 1,650円 |
| 安値 | 1,596円 |
| 終値 | 1,611円 |
| 出来高 | 11,300株 |
| 売買代金 | 18,139,000円 |
| 売り気配 (15:30) | 1,611円 |
| 買い気配 (15:30) | 1,600円 |
| 年初来高値 (2025/02/07) | 1,812円 |
| 年初来安値 (2025/04/07) | 1,280円 |
基本情報
| 銘柄名 | ＡＢホテル |
| 英文銘柄名 | ABHOTEL CO., LTD. |
| 時価総額 | 22,823,360,000.0円 |
| 発行済株式総数 | 14,176,000株 |
| 単元株式数 | 100 |
| 業種 | サービス業 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 単体 |
| 年度 | 2025/03 |
| EPS | 179.36円 |
| BPS | 899.37円 |
| PER | 8.98倍 |
| PBR | 1.79倍 |
| ROE | 21.9% |
| 年間配当金 | 20.00円 |
取引情報
| 貸借区分 | 貸借融資 |
| 制限措置等 | ― |
| 監理指定 | ― |
各詳細データ
| 信用・空売り残高チャート |
| テクニカル分析チャート |
| 大量保有報告書 |
| 適時開示情報 |
| EDINET |
関連リンク
| Yahoo!ファイナンス |
| Yahoo!ファイナンス掲示板 |
| みんかぶ |
| 株探 |
| 株予報Pro |
| 四季報 |
| 日本経済新聞 |
業績情報
事業年度（当期）：第11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 | 4,739,254,000 円 | 6,345,315,000 円 | 8,796,150,000 円 | 9,947,923,000 円 | 10,679,046,000 円 |
| 経常利益又は経常損失（△） | 26,548,000 円 | 937,638,000 円 | 2,924,160,000 円 | 3,562,917,000 円 | 3,908,675,000 円 |
| 当期純利益又は当期純損失（△） | 10,071,000 円 | 567,682,000 円 | 1,807,060,000 円 | 2,312,636,000 円 | 2,542,465,000 円 |
| 資本金 | 953,920,000 円 | 953,920,000 円 | 953,920,000 円 | 953,920,000 円 | 953,920,000 円 |
| 純資産額 | 5,987,279,000 円 | 6,540,744,000 円 | 8,291,058,000 円 | 10,433,467,000 円 | 12,749,068,000 円 |
| 総資産額 | 20,440,743,000 円 | 20,441,048,000 円 | 21,611,734,000 円 | 22,860,676,000 円 | 26,285,579,000 円 |
| 従業員数 | 32 人 | 35 人 | 51 人 | 60 人 | 86 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 | 単体 | 179.36 | 899.37 | 21.9 | 8.98 | 1.79 | 1.24 | 20.00 |
| 2025/09 | 中間 | 104.67 | - | - | - | - | - | 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 | 203,600 | -1,800 |
| 2026/01/09 | 0 | 0 | 205,400 | -1,900 |
| 2025/12/26 | 0 | 0 | 207,300 | 5,200 |
| 2025/12/19 | 0 | 0 | 202,100 | 3,500 |
| 2025/12/12 | 0 | 0 | 198,600 | -4,400 |
| 2025/12/05 | 0 | 0 | 203,000 | -5,500 |
| 2025/11/28 | 0 | 0 | 208,500 | 1,900 |
| 2025/11/21 | 0 | 0 | 206,600 | -6,500 |
| 2025/11/14 | 0 | 0 | 213,100 | -6,500 |
| 2025/11/07 | 0 | 0 | 219,600 | -38,000 |
| 2025/10/31 | 0 | 0 | 257,600 | 24,700 |
| 2025/10/24 | 0 | 0 | 232,900 | 2,400 |
| 2025/10/17 | 0 | 0 | 230,500 | -1,800 |
| 2025/10/10 | 0 | 0 | 232,300 | 700 |
| 2025/10/03 | 0 | 0 | 231,600 | -12,900 |
| 2025/09/26 | 0 | 0 | 244,500 | -100 |
| 2025/09/19 | 0 | 0 | 244,600 | 8,300 |
| 2025/09/12 | 0 | 0 | 236,300 | -21,500 |
| 2025/09/05 | 0 | 0 | 257,800 | -300 |
| 2025/08/29 | 0 | 0 | 258,100 | 4,200 |
| 2025/08/22 | 0 | 0 | 253,900 | 16,900 |
| 2025/08/15 | 0 | 0 | 237,000 | -19,900 |
| 2025/08/08 | 0 | 0 | 256,900 | 5,600 |
| 2025/08/01 | 0 | 0 | 251,300 | 10,600 |
| 2025/07/25 | 0 | 0 | 240,700 | -1,200 |
| 2025/07/18 | 0 | 0 | 241,900 | -1,700 |
| 2025/07/11 | 0 | 0 | 243,600 | -1,300 |
| 2025/07/04 | 0 | 0 | 244,900 | 3,700 |
| 2025/06/27 | 0 | 0 | 241,200 | -9,400 |
| 2025/06/20 | 0 | 0 | 250,600 | 600 |
| 2025/06/13 | 0 | 0 | 250,000 | -14,100 |
| 2025/06/06 | 0 | 0 | 264,100 | -20,100 |
| 2025/05/30 | 0 | 0 | 284,200 | -7,900 |
| 2025/05/23 | 0 | 0 | 292,100 | 1,500 |
| 2025/05/16 | 0 | 0 | 290,600 | 16,700 |
| 2025/05/09 | 0 | 0 | 273,900 | 6,700 |
| 2025/05/02 | 0 | 0 | 267,200 | 5,700 |
| 2025/04/25 | 0 | 0 | 261,500 | 5,800 |
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 | 5,000 | 0 | 5,000 | 0 | 0 | |||
| 2026/01/20 | 名証 | 0 | 0 | 0 | 0 | 0 | |||
| 2026/01/19 | 東証 | 4,900 | 0 | 4,900 | 0 | 0 | - | - | - |
| 2026/01/19 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/16 | 東証 | 5,300 | 0 | 5,300 | 0 | 0 | - | - | - |
| 2026/01/16 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/15 | 東証 | 6,200 | 0 | 6,200 | 0 | 0 | - | - | - |
| 2026/01/15 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/14 | 東証 | 6,200 | 0 | 6,200 | 0 | 0 | - | - | - |
| 2026/01/14 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/13 | 東証 | 8,100 | 0 | 8,100 | 0 | 0 | - | - | - |
| 2026/01/13 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/09 | 東証 | 8,200 | 0 | 8,200 | 0 | 0 | - | - | - |
| 2026/01/09 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/08 | 東証 | 7,300 | 0 | 7,300 | 0 | 0 | - | - | - |
| 2026/01/08 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/07 | 東証 | 7,300 | 0 | 7,300 | 0 | 0 | - | - | - |
| 2026/01/07 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/06 | 東証 | 7,300 | 0 | 7,300 | 0 | 0 | - | - | - |
| 2026/01/06 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2026/01/05 | 東証 | 7,300 | 0 | 7,300 | 0 | 0 | - | - | - |
| 2026/01/05 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2025/12/30 | 東証 | 7,300 | 0 | 7,300 | 0 | 0 | - | - | - |
| 2025/12/30 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2025/12/29 | 東証 | 7,300 | 0 | 7,300 | 0 | 0 | - | - | - |
| 2025/12/29 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2025/12/26 | 東証 | 8,400 | 0 | 8,400 | 0 | 0 | - | - | - |
| 2025/12/26 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2025/12/25 | 東証 | 9,200 | 0 | 9,200 | 0 | 0 | - | - | - |
| 2025/12/25 | 名証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年10月31日 14時40分 | 2026年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 2025年10月31日 14時40分 | 業績予想及び配当予想の修正に関するお知らせ |
| 2025年07月31日 15時30分 | 2026年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 2025年06月27日 15時30分 | 上場維持基準への適合に向けた計画に基づく進捗状況（改善期間入り）について |
| 2025年06月27日 15時30分 | 支配株主等に関する事項について |
| 2025年06月24日 15時30分 | 組織変更及び人事異動に関するお知らせ |
| 2025年05月14日 15時30分 | 財務上の特約が付された金銭消費貸借契約の締結に関するお知らせ |
| 2025年05月09日 16時40分 | 2025年３月期 決算短信〔日本基準〕（非連結） |
| 2025年01月31日 15時30分 | 2025年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 2024年10月31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〕（非連結） |
| 2024年10月31日 16時00分 | 配当予想の修正(創立10周年記念配当)に関するお知らせ |
| 2024年07月31日 15時40分 | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 2024年06月28日 15時00分 | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 2024年06月28日 15時00分 | 支配株主等に関する事項について |
| 2024年05月10日 15時40分 | 剰余金の配当に関するお知らせ |
| 2024年05月10日 15時40分 | 定款の一部変更に関するお知らせ |
| 2024年05月10日 15時40分 | 2024年３月期 決算短信〔日本基準〕（非連結） |
| 2024年05月10日 15時40分 | 中期経営計画に関するお知らせ |
| 2024年04月10日 15時00分 | サステナビリティ委員会の設置に関するお知らせ |
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年11月07日 13時18分 | 確認書 |
| 2025年11月07日 13時18分 | 半期報告書－第12期(2025/04/01－2026/03/31) |
| 2025年06月30日 11時30分 | 臨時報告書 |
| 2025年06月27日 10時38分 | 内部統制報告書－第11期(2024/04/01－2025/03/31) |
| 2025年06月27日 10時37分 | 確認書 |
| 2025年06月27日 10時36分 | 有価証券報告書－第11期(2024/04/01－2025/03/31) |
| 2024年11月08日 12時04分 | 確認書 |
| 2024年11月08日 12時01分 | 半期報告書－第11期(2024/04/01－2025/03/31) |
| 2024年07月04日 10時27分 | 確認書 |
| 2024年07月04日 10時21分 | 訂正有価証券報告書－第10期(2023/04/01－2024/03/31) |
| 2024年07月01日 13時16分 | 臨時報告書 |
| 2024年06月28日 13時13分 | 確認書 |
| 2024年06月28日 13時12分 | 内部統制報告書－第10期(2023/04/01－2024/03/31) |
| 2024年06月28日 13時10分 | 有価証券報告書－第10期(2023/04/01－2024/03/31) |
| 2024年02月06日 10時25分 | 確認書 |
| 2024年02月06日 10時24分 | 四半期報告書－第10期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | ＡＢホテル株式会社 |
| 会社名（英文） | ABHOTEL CO., LTD. |
| 会社名（カナ） | エービーホテルカブシキガイシャ |
| 本店所在地 | 安城市三河安城町一丁目９番地２ |
| 業種 | サービス業 |
| 連結有無 | 無 |
| 決算日 | 3月末日 |
| 証券コード | 65650 |
| EDINETコード | E33638 |
| ISINコード | JP3160610006 |
| 法人番号 | 1180301027293 |
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(%) |
|---|---|---|---|---|---|---|
| 2024/07/29 | 1,550 | 1,550 | 1,518 | 1,534 | 17,100 | - |
| 2024/07/30 | 1,529 | 1,533 | 1,511 | 1,526 | 10,200 | -0.52 |
| 2024/07/31 | 1,510 | 1,565 | 1,510 | 1,565 | 20,000 | 2.56 |
| 2024/08/01 | 1,520 | 1,520 | 1,426 | 1,450 | 79,800 | -7.35 |
| 2024/08/02 | 1,376 | 1,382 | 1,320 | 1,323 | 100,800 | -8.76 |
| 2024/08/05 | 1,248 | 1,277 | 1,063 | 1,108 | 106,400 | -16.25 |
| 2024/08/06 | 1,200 | 1,294 | 1,157 | 1,174 | 100,800 | 5.96 |
| 2024/08/07 | 1,145 | 1,245 | 1,136 | 1,224 | 33,000 | 4.26 |
| 2024/08/08 | 1,194 | 1,260 | 1,194 | 1,210 | 29,400 | -1.14 |
| 2024/08/09 | 1,249 | 1,249 | 1,177 | 1,209 | 12,000 | -0.08 |
| 2024/08/13 | 1,200 | 1,270 | 1,200 | 1,264 | 29,400 | 4.55 |
| 2024/08/14 | 1,263 | 1,288 | 1,247 | 1,267 | 9,200 | 0.24 |
| 2024/08/15 | 1,264 | 1,291 | 1,251 | 1,285 | 14,400 | 1.42 |
| 2024/08/16 | 1,301 | 1,345 | 1,294 | 1,340 | 26,000 | 4.28 |
| 2024/08/19 | 1,322 | 1,345 | 1,279 | 1,288 | 14,500 | -3.88 |
| 2024/08/20 | 1,297 | 1,328 | 1,297 | 1,308 | 9,800 | 1.55 |
| 2024/08/21 | 1,308 | 1,308 | 1,268 | 1,287 | 11,900 | -1.61 |
| 2024/08/22 | 1,288 | 1,302 | 1,287 | 1,291 | 2,800 | 0.31 |
| 2024/08/23 | 1,291 | 1,304 | 1,290 | 1,304 | 2,300 | 1.01 |
| 2024/08/26 | 1,290 | 1,338 | 1,290 | 1,338 | 9,400 | 2.61 |
| 2024/08/27 | 1,338 | 1,342 | 1,327 | 1,334 | 3,700 | -0.30 |
| 2024/08/28 | 1,332 | 1,332 | 1,305 | 1,326 | 3,600 | -0.60 |
| 2024/08/29 | 1,319 | 1,326 | 1,305 | 1,320 | 2,400 | -0.45 |
| 2024/08/30 | 1,315 | 1,339 | 1,315 | 1,327 | 5,000 | 0.53 |
| 2024/09/02 | 1,332 | 1,369 | 1,332 | 1,352 | 20,000 | 1.88 |
| 2024/09/03 | 1,352 | 1,374 | 1,352 | 1,374 | 4,300 | 1.63 |
| 2024/09/04 | 1,355 | 1,369 | 1,333 | 1,333 | 7,100 | -2.98 |
| 2024/09/05 | 1,320 | 1,353 | 1,320 | 1,333 | 5,700 | 0.00 |
| 2024/09/06 | 1,325 | 1,338 | 1,305 | 1,311 | 4,400 | -1.65 |
| 2024/09/09 | 1,268 | 1,320 | 1,262 | 1,282 | 14,300 | -2.21 |
| 2024/09/10 | 1,285 | 1,310 | 1,285 | 1,296 | 6,300 | 1.09 |
| 2024/09/11 | 1,285 | 1,286 | 1,250 | 1,269 | 7,200 | -2.08 |
| 2024/09/12 | 1,271 | 1,281 | 1,249 | 1,254 | 6,600 | -1.18 |
| 2024/09/13 | 1,256 | 1,256 | 1,228 | 1,234 | 13,600 | -1.59 |
| 2024/09/17 | 1,245 | 1,246 | 1,222 | 1,232 | 14,700 | -0.16 |
| 2024/09/18 | 1,246 | 1,250 | 1,221 | 1,232 | 6,800 | 0.00 |
| 2024/09/19 | 1,239 | 1,288 | 1,238 | 1,280 | 10,200 | 3.90 |
| 2024/09/20 | 1,295 | 1,349 | 1,281 | 1,329 | 20,200 | 3.83 |
| 2024/09/24 | 1,338 | 1,372 | 1,338 | 1,369 | 12,200 | 3.01 |
| 2024/09/25 | 1,368 | 1,370 | 1,342 | 1,346 | 12,600 | -1.68 |
| 2024/09/26 | 1,344 | 1,360 | 1,338 | 1,360 | 7,100 | 1.04 |
| 2024/09/27 | 1,360 | 1,360 | 1,334 | 1,355 | 6,400 | -0.37 |
| 2024/09/30 | 1,295 | 1,362 | 1,292 | 1,349 | 7,800 | -0.44 |
| 2024/10/01 | 1,367 | 1,378 | 1,349 | 1,374 | 6,800 | 1.85 |
| 2024/10/02 | 1,354 | 1,384 | 1,351 | 1,356 | 1,800 | -1.31 |
| 2024/10/03 | 1,365 | 1,377 | 1,351 | 1,367 | 4,900 | 0.81 |
| 2024/10/04 | 1,367 | 1,367 | 1,341 | 1,360 | 3,400 | -0.51 |
| 2024/10/07 | 1,346 | 1,348 | 1,335 | 1,342 | 14,600 | -1.32 |
| 2024/10/08 | 1,335 | 1,339 | 1,320 | 1,327 | 7,500 | -1.12 |
| 2024/10/09 | 1,327 | 1,329 | 1,309 | 1,322 | 5,700 | -0.38 |
| 2024/10/10 | 1,336 | 1,342 | 1,308 | 1,330 | 11,300 | 0.61 |
| 2024/10/11 | 1,330 | 1,340 | 1,327 | 1,338 | 800 | 0.60 |
| 2024/10/15 | 1,335 | 1,343 | 1,330 | 1,330 | 4,200 | -0.60 |
| 2024/10/16 | 1,330 | 1,330 | 1,317 | 1,317 | 4,900 | -0.98 |
| 2024/10/17 | 1,313 | 1,327 | 1,288 | 1,298 | 7,100 | -1.44 |
| 2024/10/18 | 1,300 | 1,300 | 1,278 | 1,282 | 10,700 | -1.23 |
| 2024/10/21 | 1,283 | 1,286 | 1,273 | 1,274 | 5,300 | -0.62 |
| 2024/10/22 | 1,275 | 1,277 | 1,267 | 1,267 | 5,500 | -0.55 |
| 2024/10/23 | 1,267 | 1,275 | 1,235 | 1,235 | 14,000 | -2.53 |
| 2024/10/24 | 1,234 | 1,243 | 1,212 | 1,220 | 13,300 | -1.21 |
| 2024/10/25 | 1,217 | 1,217 | 1,206 | 1,208 | 5,700 | -0.98 |
| 2024/10/28 | 1,207 | 1,242 | 1,207 | 1,233 | 7,100 | 2.07 |
| 2024/10/29 | 1,263 | 1,263 | 1,243 | 1,256 | 5,600 | 1.87 |
| 2024/10/30 | 1,256 | 1,277 | 1,256 | 1,263 | 3,000 | 0.56 |
| 2024/10/31 | 1,271 | 1,390 | 1,270 | 1,293 | 35,200 | 2.38 |
| 2024/11/01 | 1,284 | 1,302 | 1,240 | 1,265 | 22,300 | -2.17 |
| 2024/11/05 | 1,271 | 1,281 | 1,250 | 1,251 | 15,500 | -1.11 |
| 2024/11/06 | 1,260 | 1,273 | 1,227 | 1,227 | 13,100 | -1.92 |
| 2024/11/07 | 1,240 | 1,245 | 1,220 | 1,245 | 6,000 | 1.47 |
| 2024/11/08 | 1,241 | 1,246 | 1,228 | 1,240 | 7,600 | -0.40 |
| 2024/11/11 | 1,241 | 1,250 | 1,237 | 1,250 | 8,500 | 0.81 |
| 2024/11/12 | 1,255 | 1,261 | 1,236 | 1,236 | 9,400 | -1.12 |
| 2024/11/13 | 1,234 | 1,241 | 1,231 | 1,231 | 3,800 | -0.40 |
| 2024/11/14 | 1,232 | 1,237 | 1,225 | 1,226 | 5,800 | -0.41 |
| 2024/11/15 | 1,225 | 1,233 | 1,220 | 1,226 | 8,100 | 0.00 |
| 2024/11/18 | 1,224 | 1,224 | 1,214 | 1,219 | 5,500 | -0.57 |
| 2024/11/19 | 1,222 | 1,238 | 1,220 | 1,238 | 6,600 | 1.56 |
| 2024/11/20 | 1,239 | 1,239 | 1,230 | 1,231 | 3,200 | -0.57 |
| 2024/11/21 | 1,231 | 1,233 | 1,215 | 1,215 | 8,100 | -1.30 |
| 2024/11/22 | 1,214 | 1,233 | 1,212 | 1,233 | 22,200 | 1.48 |
| 2024/11/25 | 1,245 | 1,245 | 1,232 | 1,244 | 6,800 | 0.89 |
| 2024/11/26 | 1,244 | 1,260 | 1,236 | 1,259 | 7,700 | 1.21 |
| 2024/11/27 | 1,256 | 1,265 | 1,233 | 1,248 | 3,700 | -0.87 |
| 2024/11/28 | 1,247 | 1,260 | 1,241 | 1,245 | 3,900 | -0.24 |
| 2024/11/29 | 1,241 | 1,255 | 1,229 | 1,250 | 8,600 | 0.40 |
| 2024/12/02 | 1,250 | 1,250 | 1,231 | 1,235 | 12,800 | -1.20 |
| 2024/12/03 | 1,236 | 1,239 | 1,223 | 1,237 | 14,600 | 0.16 |
| 2024/12/04 | 1,236 | 1,243 | 1,220 | 1,220 | 13,100 | -1.37 |
| 2024/12/05 | 1,222 | 1,231 | 1,222 | 1,231 | 7,300 | 0.90 |
| 2024/12/06 | 1,224 | 1,235 | 1,222 | 1,235 | 12,200 | 0.32 |
| 2024/12/09 | 1,231 | 1,238 | 1,229 | 1,232 | 3,100 | -0.24 |
| 2024/12/10 | 1,238 | 1,252 | 1,238 | 1,249 | 8,000 | 1.38 |
| 2024/12/11 | 1,250 | 1,293 | 1,250 | 1,268 | 22,000 | 1.52 |
| 2024/12/12 | 1,280 | 1,282 | 1,272 | 1,276 | 4,700 | 0.63 |
| 2024/12/13 | 1,289 | 1,393 | 1,287 | 1,389 | 62,300 | 8.86 |
| 2024/12/16 | 1,393 | 1,400 | 1,340 | 1,358 | 31,700 | -2.23 |
| 2024/12/17 | 1,361 | 1,395 | 1,350 | 1,360 | 11,000 | 0.15 |
| 2024/12/18 | 1,351 | 1,370 | 1,339 | 1,344 | 8,300 | -1.18 |
| 2024/12/19 | 1,329 | 1,365 | 1,291 | 1,337 | 26,400 | -0.52 |
| 2024/12/20 | 1,358 | 1,360 | 1,332 | 1,354 | 8,800 | 1.27 |
| 2024/12/23 | 1,353 | 1,353 | 1,327 | 1,337 | 18,900 | -1.26 |
| 2024/12/24 | 1,337 | 1,337 | 1,317 | 1,320 | 10,300 | -1.27 |
| 2024/12/25 | 1,322 | 1,327 | 1,291 | 1,307 | 23,200 | -0.98 |
| 2024/12/26 | 1,292 | 1,364 | 1,290 | 1,364 | 30,900 | 4.36 |
| 2024/12/27 | 1,378 | 1,399 | 1,351 | 1,394 | 19,200 | 2.20 |
| 2024/12/30 | 1,390 | 1,399 | 1,360 | 1,360 | 13,700 | -2.44 |
| 2025/01/06 | 1,420 | 1,475 | 1,411 | 1,451 | 42,900 | 6.69 |
| 2025/01/07 | 1,465 | 1,494 | 1,454 | 1,454 | 36,200 | 0.21 |
| 2025/01/08 | 1,478 | 1,478 | 1,418 | 1,418 | 21,400 | -2.48 |
| 2025/01/09 | 1,418 | 1,432 | 1,401 | 1,406 | 12,600 | -0.85 |
| 2025/01/10 | 1,402 | 1,416 | 1,395 | 1,397 | 8,900 | -0.64 |
| 2025/01/14 | 1,394 | 1,420 | 1,384 | 1,420 | 11,900 | 1.65 |
| 2025/01/15 | 1,432 | 1,450 | 1,397 | 1,417 | 10,900 | -0.21 |
| 2025/01/16 | 1,430 | 1,447 | 1,412 | 1,443 | 14,000 | 1.83 |
| 2025/01/17 | 1,435 | 1,485 | 1,392 | 1,483 | 38,500 | 2.77 |
| 2025/01/20 | 1,483 | 1,498 | 1,471 | 1,498 | 13,900 | 1.01 |
| 2025/01/21 | 1,500 | 1,517 | 1,461 | 1,508 | 30,100 | 0.67 |
| 2025/01/22 | 1,518 | 1,518 | 1,498 | 1,500 | 10,200 | -0.53 |
| 2025/01/23 | 1,501 | 1,502 | 1,448 | 1,452 | 16,500 | -3.20 |
| 2025/01/24 | 1,478 | 1,516 | 1,454 | 1,491 | 24,100 | 2.69 |
| 2025/01/27 | 1,520 | 1,629 | 1,519 | 1,558 | 65,700 | 4.49 |
| 2025/01/28 | 1,598 | 1,740 | 1,596 | 1,679 | 140,100 | 7.77 |
| 2025/01/29 | 1,688 | 1,699 | 1,632 | 1,666 | 46,600 | -0.77 |
| 2025/01/30 | 1,663 | 1,663 | 1,620 | 1,642 | 29,100 | -1.44 |
| 2025/01/31 | 1,629 | 1,697 | 1,610 | 1,686 | 40,700 | 2.68 |
| 2025/02/03 | 1,590 | 1,646 | 1,590 | 1,640 | 53,800 | -2.73 |
| 2025/02/04 | 1,649 | 1,660 | 1,614 | 1,621 | 21,200 | -1.16 |
| 2025/02/05 | 1,621 | 1,695 | 1,610 | 1,691 | 35,400 | 4.32 |
| 2025/02/06 | 1,698 | 1,779 | 1,690 | 1,753 | 42,100 | 3.67 |
| 2025/02/07 | 1,790 | 1,812 | 1,755 | 1,755 | 38,100 | 0.11 |
| 2025/02/10 | 1,728 | 1,754 | 1,711 | 1,737 | 23,900 | -1.03 |
| 2025/02/12 | 1,737 | 1,752 | 1,680 | 1,739 | 19,600 | 0.12 |
| 2025/02/13 | 1,749 | 1,757 | 1,726 | 1,732 | 12,300 | -0.40 |
| 2025/02/14 | 1,746 | 1,746 | 1,663 | 1,666 | 24,600 | -3.81 |
| 2025/02/17 | 1,680 | 1,738 | 1,671 | 1,721 | 18,200 | 3.30 |
| 2025/02/18 | 1,748 | 1,749 | 1,690 | 1,731 | 18,300 | 0.58 |
| 2025/02/19 | 1,731 | 1,731 | 1,671 | 1,676 | 14,000 | -3.18 |
| 2025/02/20 | 1,660 | 1,676 | 1,623 | 1,652 | 19,400 | -1.43 |
| 2025/02/21 | 1,639 | 1,647 | 1,583 | 1,587 | 31,600 | -3.93 |
| 2025/02/25 | 1,552 | 1,611 | 1,550 | 1,591 | 23,400 | 0.25 |
| 2025/02/26 | 1,591 | 1,611 | 1,562 | 1,595 | 17,900 | 0.25 |
| 2025/02/27 | 1,601 | 1,639 | 1,578 | 1,631 | 11,600 | 2.26 |
| 2025/02/28 | 1,600 | 1,620 | 1,581 | 1,581 | 21,700 | -3.07 |
| 2025/03/03 | 1,621 | 1,635 | 1,595 | 1,609 | 18,900 | 1.77 |
| 2025/03/04 | 1,609 | 1,609 | 1,579 | 1,603 | 10,200 | -0.37 |
| 2025/03/05 | 1,593 | 1,599 | 1,560 | 1,560 | 14,800 | -2.68 |
| 2025/03/06 | 1,556 | 1,585 | 1,555 | 1,566 | 9,800 | 0.38 |
| 2025/03/07 | 1,559 | 1,591 | 1,552 | 1,578 | 5,700 | 0.77 |
| 2025/03/10 | 1,578 | 1,613 | 1,578 | 1,592 | 6,600 | 0.89 |
| 2025/03/11 | 1,575 | 1,575 | 1,514 | 1,557 | 25,700 | -2.20 |
| 2025/03/12 | 1,533 | 1,600 | 1,530 | 1,591 | 15,600 | 2.18 |
| 2025/03/13 | 1,603 | 1,674 | 1,603 | 1,648 | 27,000 | 3.58 |
| 2025/03/14 | 1,669 | 1,669 | 1,623 | 1,624 | 10,400 | -1.46 |
| 2025/03/17 | 1,649 | 1,700 | 1,648 | 1,699 | 27,200 | 4.62 |
| 2025/03/18 | 1,710 | 1,718 | 1,681 | 1,696 | 26,000 | -0.18 |
| 2025/03/19 | 1,696 | 1,700 | 1,668 | 1,671 | 12,300 | -1.47 |
| 2025/03/21 | 1,662 | 1,709 | 1,650 | 1,679 | 19,400 | 0.48 |
| 2025/03/24 | 1,684 | 1,684 | 1,640 | 1,658 | 16,100 | -1.25 |
| 2025/03/25 | 1,663 | 1,665 | 1,633 | 1,645 | 30,300 | -0.78 |
| 2025/03/26 | 1,645 | 1,645 | 1,613 | 1,641 | 15,600 | -0.24 |
| 2025/03/27 | 1,622 | 1,622 | 1,527 | 1,594 | 77,900 | -2.86 |
| 2025/03/28 | 1,574 | 1,611 | 1,574 | 1,574 | 9,700 | -1.25 |
| 2025/03/31 | 1,545 | 1,573 | 1,512 | 1,573 | 20,800 | -0.06 |
| 2025/04/01 | 1,576 | 1,583 | 1,555 | 1,565 | 7,200 | -0.51 |
| 2025/04/02 | 1,566 | 1,576 | 1,544 | 1,561 | 11,300 | -0.26 |
| 2025/04/03 | 1,498 | 1,553 | 1,481 | 1,519 | 29,200 | -2.69 |
| 2025/04/04 | 1,480 | 1,490 | 1,402 | 1,427 | 54,200 | -6.06 |
| 2025/04/07 | 1,307 | 1,395 | 1,280 | 1,287 | 95,900 | -9.81 |
| 2025/04/08 | 1,377 | 1,470 | 1,377 | 1,425 | 38,600 | 10.72 |
| 2025/04/09 | 1,395 | 1,422 | 1,371 | 1,396 | 16,800 | -2.04 |
| 2025/04/10 | 1,485 | 1,498 | 1,452 | 1,454 | 28,300 | 4.15 |
| 2025/04/11 | 1,424 | 1,496 | 1,410 | 1,496 | 15,400 | 2.89 |
| 2025/04/14 | 1,502 | 1,532 | 1,491 | 1,491 | 13,600 | -0.33 |
| 2025/04/15 | 1,497 | 1,503 | 1,487 | 1,487 | 3,800 | -0.27 |
| 2025/04/16 | 1,482 | 1,482 | 1,450 | 1,451 | 5,900 | -2.42 |
| 2025/04/17 | 1,451 | 1,487 | 1,433 | 1,461 | 7,300 | 0.69 |
| 2025/04/18 | 1,460 | 1,514 | 1,460 | 1,505 | 7,900 | 3.01 |
| 2025/04/21 | 1,527 | 1,570 | 1,522 | 1,563 | 10,800 | 3.85 |
| 2025/04/22 | 1,569 | 1,573 | 1,548 | 1,553 | 7,200 | -0.64 |
| 2025/04/23 | 1,553 | 1,562 | 1,523 | 1,527 | 7,800 | -1.67 |
| 2025/04/24 | 1,530 | 1,552 | 1,520 | 1,552 | 7,900 | 1.64 |
| 2025/04/25 | 1,560 | 1,588 | 1,546 | 1,575 | 18,000 | 1.48 |
| 2025/04/28 | 1,596 | 1,605 | 1,580 | 1,604 | 16,700 | 1.84 |
| 2025/04/30 | 1,604 | 1,604 | 1,551 | 1,563 | 18,000 | -2.56 |
| 2025/05/01 | 1,557 | 1,560 | 1,535 | 1,535 | 9,600 | -1.79 |
| 2025/05/02 | 1,541 | 1,556 | 1,515 | 1,556 | 11,700 | 1.37 |
| 2025/05/07 | 1,570 | 1,600 | 1,566 | 1,594 | 18,700 | 2.44 |
| 2025/05/08 | 1,594 | 1,594 | 1,554 | 1,570 | 20,500 | -1.51 |
| 2025/05/09 | 1,590 | 1,596 | 1,548 | 1,574 | 42,200 | 0.25 |
| 2025/05/12 | 1,470 | 1,517 | 1,450 | 1,471 | 90,800 | -6.54 |
| 2025/05/13 | 1,496 | 1,496 | 1,422 | 1,428 | 44,400 | -2.92 |
| 2025/05/14 | 1,428 | 1,435 | 1,410 | 1,418 | 17,000 | -0.70 |
| 2025/05/15 | 1,418 | 1,445 | 1,418 | 1,432 | 13,800 | 0.99 |
| 2025/05/16 | 1,432 | 1,459 | 1,424 | 1,450 | 7,600 | 1.26 |
| 2025/05/19 | 1,452 | 1,469 | 1,422 | 1,424 | 19,300 | -1.79 |
| 2025/05/20 | 1,425 | 1,433 | 1,424 | 1,424 | 6,200 | 0.00 |
| 2025/05/21 | 1,437 | 1,437 | 1,410 | 1,410 | 20,500 | -0.98 |
| 2025/05/22 | 1,410 | 1,410 | 1,373 | 1,375 | 26,500 | -2.48 |
| 2025/05/23 | 1,375 | 1,390 | 1,371 | 1,390 | 12,000 | 1.09 |
| 2025/05/26 | 1,390 | 1,430 | 1,382 | 1,421 | 18,900 | 2.23 |
| 2025/05/27 | 1,421 | 1,436 | 1,421 | 1,423 | 8,400 | 0.14 |
| 2025/05/28 | 1,427 | 1,437 | 1,422 | 1,422 | 7,900 | -0.07 |
| 2025/05/29 | 1,420 | 1,442 | 1,410 | 1,431 | 17,400 | 0.63 |
| 2025/05/30 | 1,426 | 1,440 | 1,426 | 1,433 | 5,500 | 0.14 |
| 2025/06/02 | 1,435 | 1,436 | 1,425 | 1,432 | 5,900 | -0.07 |
| 2025/06/03 | 1,431 | 1,441 | 1,427 | 1,438 | 9,100 | 0.42 |
| 2025/06/04 | 1,438 | 1,444 | 1,431 | 1,438 | 10,500 | 0.00 |
| 2025/06/05 | 1,439 | 1,513 | 1,439 | 1,512 | 57,200 | 5.15 |
| 2025/06/06 | 1,511 | 1,519 | 1,485 | 1,513 | 17,700 | 0.07 |
| 2025/06/09 | 1,519 | 1,519 | 1,457 | 1,471 | 25,100 | -2.78 |
| 2025/06/10 | 1,472 | 1,476 | 1,460 | 1,460 | 5,000 | -0.75 |
| 2025/06/11 | 1,461 | 1,470 | 1,449 | 1,450 | 7,700 | -0.68 |
| 2025/06/12 | 1,451 | 1,469 | 1,445 | 1,448 | 4,500 | -0.14 |
| 2025/06/13 | 1,448 | 1,450 | 1,421 | 1,433 | 8,700 | -1.04 |
| 2025/06/16 | 1,433 | 1,433 | 1,416 | 1,421 | 8,000 | -0.84 |
| 2025/06/17 | 1,421 | 1,447 | 1,421 | 1,439 | 7,100 | 1.27 |
| 2025/06/18 | 1,431 | 1,456 | 1,422 | 1,444 | 18,500 | 0.35 |
| 2025/06/19 | 1,444 | 1,457 | 1,436 | 1,436 | 9,800 | -0.55 |
| 2025/06/20 | 1,433 | 1,449 | 1,433 | 1,437 | 4,700 | 0.07 |
| 2025/06/23 | 1,437 | 1,450 | 1,437 | 1,438 | 4,200 | 0.07 |
| 2025/06/24 | 1,438 | 1,459 | 1,429 | 1,457 | 14,700 | 1.32 |
| 2025/06/25 | 1,457 | 1,465 | 1,443 | 1,451 | 7,400 | -0.41 |
| 2025/06/26 | 1,456 | 1,456 | 1,444 | 1,455 | 8,400 | 0.28 |
| 2025/06/27 | 1,455 | 1,463 | 1,455 | 1,459 | 6,000 | 0.27 |
| 2025/06/30 | 1,466 | 1,479 | 1,460 | 1,460 | 10,400 | 0.07 |
| 2025/07/01 | 1,452 | 1,453 | 1,424 | 1,424 | 11,500 | -2.47 |
| 2025/07/02 | 1,421 | 1,451 | 1,418 | 1,422 | 10,800 | -0.14 |
| 2025/07/03 | 1,433 | 1,433 | 1,422 | 1,422 | 5,400 | 0.00 |
| 2025/07/04 | 1,424 | 1,430 | 1,417 | 1,417 | 5,800 | -0.35 |
| 2025/07/07 | 1,425 | 1,435 | 1,420 | 1,421 | 5,100 | 0.28 |
| 2025/07/08 | 1,420 | 1,429 | 1,410 | 1,416 | 5,600 | -0.35 |
| 2025/07/09 | 1,418 | 1,440 | 1,418 | 1,432 | 5,300 | 1.13 |
| 2025/07/10 | 1,442 | 1,442 | 1,423 | 1,437 | 4,800 | 0.35 |
| 2025/07/11 | 1,437 | 1,437 | 1,431 | 1,431 | 900 | -0.42 |
| 2025/07/14 | 1,432 | 1,432 | 1,421 | 1,429 | 1,600 | -0.14 |
| 2025/07/15 | 1,426 | 1,426 | 1,420 | 1,420 | 3,200 | -0.63 |
| 2025/07/16 | 1,419 | 1,422 | 1,415 | 1,418 | 6,400 | -0.14 |
| 2025/07/17 | 1,416 | 1,420 | 1,403 | 1,411 | 5,600 | -0.49 |
| 2025/07/18 | 1,417 | 1,421 | 1,412 | 1,413 | 7,900 | 0.14 |
| 2025/07/22 | 1,414 | 1,420 | 1,406 | 1,407 | 4,700 | -0.42 |
| 2025/07/23 | 1,415 | 1,430 | 1,406 | 1,428 | 7,800 | 1.49 |
| 2025/07/24 | 1,429 | 1,438 | 1,413 | 1,420 | 8,700 | -0.56 |
| 2025/07/25 | 1,421 | 1,440 | 1,421 | 1,435 | 10,700 | 1.06 |
| 2025/07/28 | 1,439 | 1,465 | 1,435 | 1,450 | 22,200 | 1.05 |
| 2025/07/29 | 1,441 | 1,447 | 1,421 | 1,426 | 18,700 | -1.66 |
| 2025/07/30 | 1,428 | 1,450 | 1,428 | 1,435 | 18,000 | 0.63 |
| 2025/07/31 | 1,436 | 1,476 | 1,436 | 1,476 | 23,200 | 2.86 |
| 2025/08/01 | 1,586 | 1,586 | 1,520 | 1,538 | 71,200 | 4.20 |
| 2025/08/04 | 1,518 | 1,540 | 1,496 | 1,524 | 44,800 | -0.91 |
| 2025/08/05 | 1,540 | 1,574 | 1,540 | 1,560 | 20,500 | 2.36 |
| 2025/08/06 | 1,565 | 1,570 | 1,546 | 1,552 | 15,800 | -0.51 |
| 2025/08/07 | 1,550 | 1,576 | 1,550 | 1,565 | 12,500 | 0.84 |
| 2025/08/08 | 1,554 | 1,570 | 1,550 | 1,550 | 19,400 | -0.96 |
| 2025/08/12 | 1,559 | 1,560 | 1,546 | 1,549 | 14,000 | -0.06 |
| 2025/08/13 | 1,550 | 1,552 | 1,526 | 1,538 | 12,200 | -0.71 |
| 2025/08/14 | 1,533 | 1,559 | 1,526 | 1,555 | 14,800 | 1.11 |
| 2025/08/15 | 1,568 | 1,605 | 1,555 | 1,586 | 35,800 | 1.99 |
| 2025/08/18 | 1,600 | 1,601 | 1,577 | 1,600 | 19,700 | 0.88 |
| 2025/08/19 | 1,589 | 1,614 | 1,555 | 1,614 | 21,300 | 0.88 |
| 2025/08/20 | 1,619 | 1,619 | 1,584 | 1,599 | 16,600 | -0.93 |
| 2025/08/21 | 1,584 | 1,586 | 1,576 | 1,580 | 5,600 | -1.19 |
| 2025/08/22 | 1,580 | 1,607 | 1,562 | 1,603 | 16,400 | 1.46 |
| 2025/08/25 | 1,609 | 1,609 | 1,566 | 1,594 | 38,200 | -0.56 |
| 2025/08/26 | 1,585 | 1,595 | 1,570 | 1,595 | 16,700 | 0.06 |
| 2025/08/27 | 1,615 | 1,666 | 1,600 | 1,627 | 54,900 | 2.01 |
| 2025/08/28 | 1,629 | 1,629 | 1,580 | 1,589 | 15,300 | -2.34 |
| 2025/08/29 | 1,605 | 1,605 | 1,583 | 1,586 | 8,900 | -0.19 |
| 2025/09/01 | 1,598 | 1,621 | 1,575 | 1,615 | 41,300 | 1.83 |
| 2025/09/02 | 1,622 | 1,637 | 1,617 | 1,624 | 14,200 | 0.56 |
| 2025/09/03 | 1,633 | 1,638 | 1,617 | 1,624 | 11,700 | 0.00 |
| 2025/09/04 | 1,634 | 1,680 | 1,634 | 1,670 | 60,800 | 2.83 |
| 2025/09/05 | 1,670 | 1,680 | 1,652 | 1,652 | 20,800 | -1.08 |
| 2025/09/08 | 1,671 | 1,682 | 1,623 | 1,644 | 41,100 | -0.48 |
| 2025/09/09 | 1,645 | 1,649 | 1,619 | 1,619 | 14,100 | -1.52 |
| 2025/09/10 | 1,631 | 1,680 | 1,619 | 1,622 | 16,200 | 0.19 |
| 2025/09/11 | 1,622 | 1,622 | 1,597 | 1,613 | 13,900 | -0.55 |
| 2025/09/12 | 1,609 | 1,627 | 1,605 | 1,627 | 11,500 | 0.87 |
| 2025/09/16 | 1,631 | 1,675 | 1,601 | 1,671 | 32,600 | 2.70 |
| 2025/09/17 | 1,675 | 1,676 | 1,633 | 1,652 | 21,700 | -1.14 |
| 2025/09/18 | 1,681 | 1,695 | 1,655 | 1,683 | 18,300 | 1.88 |
| 2025/09/19 | 1,698 | 1,712 | 1,660 | 1,688 | 32,000 | 0.30 |
| 2025/09/22 | 1,713 | 1,754 | 1,712 | 1,739 | 34,500 | 3.02 |
| 2025/09/24 | 1,755 | 1,810 | 1,743 | 1,784 | 56,100 | 2.59 |
| 2025/09/25 | 1,790 | 1,790 | 1,760 | 1,766 | 19,500 | -1.01 |
| 2025/09/26 | 1,757 | 1,779 | 1,748 | 1,776 | 24,000 | 0.57 |
| 2025/09/29 | 1,790 | 1,790 | 1,752 | 1,777 | 11,000 | 0.06 |
| 2025/09/30 | 1,787 | 1,787 | 1,750 | 1,769 | 12,500 | -0.45 |
| 2025/10/01 | 1,769 | 1,769 | 1,695 | 1,695 | 36,200 | -4.18 |
| 2025/10/02 | 1,695 | 1,739 | 1,685 | 1,711 | 26,500 | 0.94 |
| 2025/10/03 | 1,714 | 1,741 | 1,682 | 1,736 | 12,000 | 1.46 |
| 2025/10/06 | 1,759 | 1,759 | 1,685 | 1,736 | 25,300 | 0.00 |
| 2025/10/07 | 1,720 | 1,720 | 1,685 | 1,696 | 34,500 | -2.30 |
| 2025/10/08 | 1,683 | 1,722 | 1,683 | 1,715 | 14,800 | 1.12 |
| 2025/10/09 | 1,725 | 1,736 | 1,702 | 1,732 | 19,600 | 0.99 |
| 2025/10/10 | 1,732 | 1,732 | 1,692 | 1,705 | 9,900 | -1.56 |
| 2025/10/14 | 1,685 | 1,686 | 1,610 | 1,629 | 51,000 | -4.46 |
| 2025/10/15 | 1,643 | 1,670 | 1,637 | 1,670 | 19,400 | 2.52 |
| 2025/10/16 | 1,698 | 1,698 | 1,647 | 1,682 | 29,200 | 0.72 |
| 2025/10/17 | 1,695 | 1,698 | 1,673 | 1,674 | 11,400 | -0.48 |
| 2025/10/20 | 1,680 | 1,707 | 1,670 | 1,700 | 15,600 | 1.55 |
| 2025/10/21 | 1,700 | 1,720 | 1,686 | 1,720 | 17,800 | 1.18 |
| 2025/10/22 | 1,734 | 1,739 | 1,721 | 1,724 | 13,300 | 0.23 |
| 2025/10/23 | 1,731 | 1,740 | 1,713 | 1,719 | 9,600 | -0.29 |
| 2025/10/24 | 1,720 | 1,738 | 1,710 | 1,718 | 7,600 | -0.06 |
| 2025/10/27 | 1,720 | 1,750 | 1,709 | 1,714 | 37,300 | -0.23 |
| 2025/10/28 | 1,720 | 1,724 | 1,697 | 1,710 | 15,100 | -0.23 |
| 2025/10/29 | 1,711 | 1,720 | 1,672 | 1,672 | 36,500 | -2.22 |
| 2025/10/30 | 1,675 | 1,699 | 1,673 | 1,699 | 15,300 | 1.61 |
| 2025/10/31 | 1,700 | 1,795 | 1,666 | 1,751 | 177,900 | 3.06 |
| 2025/11/04 | 1,737 | 1,764 | 1,712 | 1,712 | 53,500 | -2.23 |
| 2025/11/05 | 1,715 | 1,725 | 1,652 | 1,712 | 26,000 | 0.00 |
| 2025/11/06 | 1,723 | 1,723 | 1,673 | 1,691 | 16,800 | -1.23 |
| 2025/11/07 | 1,688 | 1,725 | 1,686 | 1,710 | 25,600 | 1.12 |
| 2025/11/10 | 1,733 | 1,753 | 1,718 | 1,753 | 17,400 | 2.51 |
| 2025/11/11 | 1,757 | 1,770 | 1,732 | 1,740 | 21,800 | -0.74 |
| 2025/11/12 | 1,749 | 1,758 | 1,736 | 1,736 | 13,900 | -0.23 |
| 2025/11/13 | 1,753 | 1,760 | 1,724 | 1,743 | 14,800 | 0.40 |
| 2025/11/14 | 1,730 | 1,739 | 1,716 | 1,719 | 14,800 | -1.38 |
| 2025/11/17 | 1,709 | 1,709 | 1,641 | 1,662 | 65,900 | -3.32 |
| 2025/11/18 | 1,643 | 1,647 | 1,600 | 1,607 | 39,200 | -3.31 |
| 2025/11/19 | 1,600 | 1,623 | 1,572 | 1,599 | 35,800 | -0.50 |
| 2025/11/20 | 1,611 | 1,624 | 1,593 | 1,616 | 10,400 | 1.06 |
| 2025/11/21 | 1,590 | 1,646 | 1,590 | 1,631 | 10,600 | 0.93 |
| 2025/11/25 | 1,636 | 1,649 | 1,618 | 1,619 | 15,400 | -0.74 |
| 2025/11/26 | 1,641 | 1,655 | 1,632 | 1,649 | 8,800 | 1.85 |
| 2025/11/27 | 1,665 | 1,685 | 1,654 | 1,678 | 9,500 | 1.76 |
| 2025/11/28 | 1,678 | 1,682 | 1,670 | 1,682 | 5,200 | 0.24 |
| 2025/12/01 | 1,695 | 1,695 | 1,646 | 1,652 | 9,600 | -1.78 |
| 2025/12/02 | 1,648 | 1,648 | 1,605 | 1,605 | 11,000 | -2.85 |
| 2025/12/03 | 1,615 | 1,639 | 1,602 | 1,622 | 11,500 | 1.06 |
| 2025/12/04 | 1,637 | 1,637 | 1,603 | 1,621 | 11,300 | -0.06 |
| 2025/12/05 | 1,606 | 1,614 | 1,599 | 1,599 | 5,800 | -1.36 |
| 2025/12/08 | 1,595 | 1,630 | 1,581 | 1,602 | 22,300 | 0.19 |
| 2025/12/09 | 1,602 | 1,616 | 1,597 | 1,605 | 7,400 | 0.19 |
| 2025/12/10 | 1,615 | 1,618 | 1,605 | 1,605 | 2,900 | 0.00 |
| 2025/12/11 | 1,618 | 1,618 | 1,582 | 1,582 | 10,100 | -1.43 |
| 2025/12/12 | 1,582 | 1,605 | 1,577 | 1,580 | 5,100 | -0.13 |
| 2025/12/15 | 1,581 | 1,608 | 1,581 | 1,595 | 5,800 | 0.95 |
| 2025/12/16 | 1,595 | 1,600 | 1,581 | 1,592 | 9,600 | -0.19 |
| 2025/12/17 | 1,595 | 1,603 | 1,577 | 1,581 | 9,900 | -0.69 |
| 2025/12/18 | 1,587 | 1,597 | 1,561 | 1,570 | 25,800 | -0.70 |
| 2025/12/19 | 1,570 | 1,585 | 1,563 | 1,574 | 16,500 | 0.25 |
| 2025/12/22 | 1,577 | 1,578 | 1,541 | 1,551 | 30,000 | -1.46 |
| 2025/12/23 | 1,551 | 1,614 | 1,548 | 1,569 | 35,100 | 1.16 |
| 2025/12/24 | 1,571 | 1,578 | 1,548 | 1,548 | 25,800 | -1.34 |
| 2025/12/25 | 1,549 | 1,562 | 1,545 | 1,560 | 13,800 | 0.78 |
| 2025/12/26 | 1,562 | 1,573 | 1,551 | 1,551 | 17,600 | -0.58 |
| 2025/12/29 | 1,565 | 1,565 | 1,552 | 1,559 | 13,400 | 0.52 |
| 2025/12/30 | 1,558 | 1,560 | 1,546 | 1,555 | 9,800 | -0.26 |
| 2026/01/05 | 1,560 | 1,583 | 1,558 | 1,582 | 22,400 | 1.74 |
| 2026/01/06 | 1,584 | 1,700 | 1,584 | 1,640 | 27,500 | 3.67 |
| 2026/01/07 | 1,656 | 1,678 | 1,640 | 1,663 | 13,400 | 1.40 |
| 2026/01/08 | 1,663 | 1,663 | 1,642 | 1,643 | 7,000 | -1.20 |
| 2026/01/09 | 1,634 | 1,644 | 1,622 | 1,634 | 10,800 | -0.55 |
| 2026/01/13 | 1,640 | 1,644 | 1,603 | 1,622 | 15,100 | -0.73 |
| 2026/01/14 | 1,651 | 1,673 | 1,618 | 1,673 | 14,900 | 3.14 |
| 2026/01/15 | 1,638 | 1,660 | 1,620 | 1,625 | 23,000 | -2.87 |
| 2026/01/16 | 1,626 | 1,648 | 1,626 | 1,630 | 9,100 | 0.31 |
| 2026/01/19 | 1,650 | 1,650 | 1,624 | 1,634 | 5,300 | 0.25 |
| 2026/01/20 | 1,625 | 1,629 | 1,598 | 1,610 | 22,900 | -1.47 |
| 2026/01/21 | 1,610 | 1,650 | 1,596 | 1,611 | 11,300 | 0.06 |
株式分割・株式併合
| 日付 | 内容 |
|---|---|
| 2018/06/27 | 1株 → 2株 |