パルステック工業 6894
2,270円
(時刻：15:30)
▲ +20円 (+0.88%)
価格情報
| 始値 | 2,230円 |
| 高値 | 2,270円 |
| 安値 | 2,205円 |
| 終値 | 2,270円 |
| 出来高 | 2,200株 |
| 売買代金 | 4,955,500円 |
| 売り気配 (15:30) | 2,270円 |
| 買い気配 (15:30) | 2,245円 |
| 年初来高値 (2026/01/20) | 2,250円 |
| 年初来安値 (2025/04/22) | 1,520円 |
基本情報
| 銘柄名 | パルステック工業 |
| 英文銘柄名 | PULSTEC INDUSTRIAL CO., LTD. |
| 時価総額 | 3,135,282,750.0円 |
| 発行済株式総数 | 1,393,459株 |
| 単元株式数 | 100 |
| 業種 | 電気機器 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 260.19円 |
| BPS | 2,823.85円 |
| PER | 8.65倍 |
| PBR | 0.80倍 |
| ROE | 9.4% |
| 年間配当金 | 110.00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56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 | 2,078,701,000 円 | 2,415,841,000 円 | 2,422,612,000 円 | 2,571,401,000 円 | 2,460,271,000 円 |
| 経常利益又は経常損失（△） | 189,857,000 円 | 342,017,000 円 | 328,408,000 円 | 377,198,000 円 | 357,123,000 円 |
| 当期純利益又は当期純損失（△） | 154,072,000 円 | 330,608,000 円 | 240,639,000 円 | 318,626,000 円 | 359,938,000 円 |
| 資本金 | 1,491,375,000 円 | 1,491,375,000 円 | 1,491,375,000 円 | 1,491,375,000 円 | 1,491,375,000 円 |
| 純資産額 | 3,001,177,000 円 | 3,263,922,000 円 | 3,400,058,000 円 | 3,638,107,000 円 | 3,831,838,000 円 |
| 総資産額 | 4,005,253,000 円 | 4,635,596,000 円 | 4,488,026,000 円 | 5,137,073,000 円 | 4,975,411,000 円 |
| 従業員数 | 135 人 | 133 人 | 133 人 | 127 人 | 123 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 | 260.19 | 2,823.85 | 9.4 | 8.65 | 0.80 | - | - |
| 2025/03 | 単体 | 263.08 | 2,800.73 | - | 8.55 | 0.80 | 4.85 | 110.00 |
| 2025/09 | 中連 | 51.83 | 2,769.35 | - | - | 0.81 | - | - |
| 2025/09 | 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 | 29,100 | 0 |
| 2026/01/09 | 0 | 0 | 29,100 | 1,300 |
| 2025/12/26 | 0 | 0 | 27,800 | 100 |
| 2025/12/19 | 0 | 0 | 27,700 | -300 |
| 2025/12/12 | 0 | 0 | 28,000 | 200 |
| 2025/12/05 | 0 | 0 | 27,800 | 500 |
| 2025/11/28 | 0 | 0 | 27,300 | 600 |
| 2025/11/21 | 0 | 0 | 26,700 | -100 |
| 2025/11/14 | 0 | 0 | 26,800 | 1,500 |
| 2025/11/07 | 0 | 0 | 25,300 | -700 |
| 2025/10/31 | 0 | 0 | 26,000 | 700 |
| 2025/10/24 | 0 | 0 | 25,300 | -600 |
| 2025/10/17 | 0 | 0 | 25,900 | -1,700 |
| 2025/10/10 | 0 | 0 | 27,600 | -200 |
| 2025/10/03 | 0 | 0 | 27,800 | -600 |
| 2025/09/26 | 0 | 0 | 28,400 | -1,100 |
| 2025/09/19 | 0 | 0 | 29,500 | -1,900 |
| 2025/09/12 | 0 | 0 | 31,400 | -2,200 |
| 2025/09/05 | 0 | 0 | 33,600 | -1,800 |
| 2025/08/29 | 0 | 0 | 35,400 | -1,000 |
| 2025/08/22 | 0 | 0 | 36,400 | 0 |
| 2025/08/15 | 0 | 0 | 36,400 | -4,200 |
| 2025/08/08 | 0 | 0 | 40,600 | 13,900 |
| 2025/08/01 | 0 | 0 | 26,700 | 200 |
| 2025/07/25 | 0 | 0 | 26,500 | -400 |
| 2025/07/18 | 0 | 0 | 26,900 | 800 |
| 2025/07/11 | 0 | 0 | 26,100 | -200 |
| 2025/07/04 | 0 | 0 | 26,300 | 1,100 |
| 2025/06/27 | 0 | 0 | 25,200 | 100 |
| 2025/06/20 | 0 | 0 | 25,100 | -700 |
| 2025/06/13 | 0 | 0 | 25,800 | 0 |
| 2025/06/06 | 0 | 0 | 25,800 | -400 |
| 2025/05/30 | 0 | 0 | 26,200 | -1,300 |
| 2025/05/23 | 0 | 0 | 27,500 | 1,200 |
| 2025/05/16 | 0 | 0 | 26,300 | 700 |
| 2025/05/09 | 0 | 0 | 25,600 | 0 |
| 2025/05/02 | 0 | 0 | 25,600 | 900 |
| 2025/04/25 | 0 | 0 | 24,700 | 200 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 該当するデータはありません。 |
品貸料（東証公表値）
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 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 | 100 | 0 | 100 | 0 | 0 | |||
| 2026/01/19 | 東証 | 100 | 0 | 100 | 0 | 0 | - | - | - |
| 2026/01/16 | 東証 | 100 | 0 | 100 | 0 | 0 | - | - | - |
| 2026/01/15 | 東証 | 100 | 0 | 100 | 0 | 0 | - | - | - |
| 2026/01/14 | 東証 | 200 | 0 | 200 | 0 | 0 | - | - | - |
| 2026/01/13 | 東証 | 200 | 0 | 200 | 0 | 0 | - | - | - |
| 2026/01/09 | 東証 | 200 | 0 | 200 | 0 | 0 | - | - | - |
| 2026/01/08 | 東証 | 200 | 0 | 200 | 0 | 0 | - | - | - |
| 2026/01/07 | 東証 | 200 | 0 | 200 | 0 | 0 | - | - | - |
| 2026/01/06 | 東証 | 300 | 0 | 300 | 0 | 0 | - | - | - |
| 2026/01/05 | 東証 | 100 | 0 | 100 | 0 | 0 | - | - | - |
| 2025/12/30 | 東証 | 200 | 0 | 200 | 0 | 0 | - | - | - |
| 2025/12/29 | 東証 | 100 | 0 | 100 | 0 | 0 | - | - | - |
| 2025/12/26 | 東証 | 100 | 0 | 100 | 0 | 0 | - | - | - |
| 2025/12/25 | 東証 | 100 | 0 | 100 | 0 | 0 | - | - | - |
| 2025/12/24 | 東証 | 100 | 0 | 100 | 0 | 0 | - | - | - |
| 2025/12/23 | 東証 | 100 | 0 | 100 | 0 | 0 | - | - | - |
| 2025/12/22 | 東証 | 100 | 0 | 100 | 0 | 0 | - | - | - |
| 2025/12/19 | 東証 | 100 | 0 | 100 | 0 | 0 | - | - | - |
| 2025/12/18 | 東証 | 100 | 0 | 100 | 0 | 0 | - | - | - |
| 2025/12/17 | 東証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2025/12/16 | 東証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2025/12/15 | 東証 | 100 | 0 | 100 | 0 | 0 | - | - | - |
| 2025/12/12 | 東証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2025/12/11 | 東証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2025/12/10 | 東証 | 100 | 0 | 100 | 0 | 0 | - | - | - |
| 2025/12/09 | 東証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2025/12/08 | 東証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2025/12/05 | 東証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
| 2025/12/04 | 東証 | 0 | 0 | 0 | 0 | 0 | - | - | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年11月12日 15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08月06日 15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05月21日 15時30分 | 剰余金の配当に関するお知らせ |
| 2025年05月14日 15時30分 | 2025年３月期 決算短信〔日本基準〕(連結) |
| 2025年05月14日 15時30分 | 2025年３月期連結業績予想と実績との差異に関するお知らせ |
| 2025年05月14日 15時30分 | 代表取締役の異動及び役員の異動並びに補欠監査役の選任に関するお知らせ |
| 2025年05月14日 15時30分 | 2025年３月期配当予想の修正に関するお知らせ |
| 2025年03月07日 15時30分 | 組織変更及び役員等の異動に関するお知らせ |
| 2025年03月07日 15時30分 | 連結子会社の代表取締役の異動に関するお知らせ |
| 2025年02月07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13日 15時30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13日 15時30分 | 2025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 |
| 2024年08月07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05月22日 15時00分 | 剰余金の配当に関するお知らせ |
| 2024年05月10日 15時00分 | 2024年３月期 決算短信〔日本基準〕(連結) |
| 2024年05月10日 15時00分 | 2024年３月期配当予想の修正に関するお知らせ |
| 2024年05月10日 15時00分 | 2024年３月期連結業績予想と実績との差異に関するお知らせ |
| 2024年03月08日 16時00分 | 組織変更及び役員等の異動に関するお知らせ |
| 2024年02月09日 15時00分 | 2024年３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 |
|---|---|
| 2025年11月13日 12時57分 | 確認書 |
| 2025年11月13日 12時48分 | 半期報告書－第57期(2025/04/01－2026/03/31) |
| 2025年06月23日 15時53分 | 臨時報告書 |
| 2025年06月23日 15時51分 | 内部統制報告書－第56期(2024/04/01－2025/03/31) |
| 2025年06月23日 15時49分 | 確認書 |
| 2025年06月23日 15時48分 | 有価証券報告書－第56期(2024/04/01－2025/03/31) |
| 2025年05月14日 16時32分 | 臨時報告書 |
| 2024年11月14日 13時19分 | 確認書 |
| 2024年11月14日 13時17分 | 半期報告書－第56期(2024/04/01－2025/03/31) |
| 2024年06月24日 16時22分 | 臨時報告書 |
| 2024年06月24日 15時41分 | 内部統制報告書－第55期(2023/04/01－2024/03/31) |
| 2024年06月24日 15時41分 | 確認書 |
| 2024年06月24日 15時40分 | 有価証券報告書－第55期(2023/04/01－2024/03/31) |
| 2024年02月13日 13時13分 | 確認書 |
| 2024年02月13日 13時08分 | 四半期報告書－第55期第3四半期(2023/10/01－2023/12/31) |
| 2024年01月18日 17時05分 | 臨時報告書 |
企業概要
| 会社名 | パルステック工業株式会社 |
| 会社名（英文） | PULSTEC INDUSTRIAL CO.,LTD. |
| 会社名（カナ） | パルステックコウギョウカブシキガイシャ |
| 本店所在地 | 浜松市浜名区細江町中川７０００番地の３５ |
| 業種 | 電気機器 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 68940 |
| EDINETコード | E02021 |
| ISINコード | JP3782000008 |
| 法人番号 | 5080401004455 |
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 | 1,913 | 1,931 | 1,913 | 1,927 | 1,200 | - |
| 2024/07/30 | 1,904 | 1,922 | 1,903 | 1,922 | 400 | -0.26 |
| 2024/07/31 | 1,900 | 1,916 | 1,895 | 1,916 | 1,600 | -0.31 |
| 2024/08/02 | 1,857 | 1,857 | 1,750 | 1,750 | 3,000 | -8.66 |
| 2024/08/05 | 1,650 | 1,700 | 1,630 | 1,630 | 4,200 | -6.86 |
| 2024/08/06 | 1,630 | 1,710 | 1,630 | 1,710 | 700 | 4.91 |
| 2024/08/07 | 1,699 | 1,785 | 1,699 | 1,740 | 1,100 | 1.75 |
| 2024/08/08 | 1,796 | 1,796 | 1,775 | 1,775 | 600 | 2.01 |
| 2024/08/09 | 1,735 | 1,763 | 1,701 | 1,701 | 1,600 | -4.17 |
| 2024/08/13 | 1,741 | 1,741 | 1,671 | 1,671 | 800 | -1.76 |
| 2024/08/14 | 1,699 | 1,699 | 1,697 | 1,699 | 1,300 | 1.68 |
| 2024/08/15 | 1,692 | 1,692 | 1,692 | 1,692 | 100 | -0.41 |
| 2024/08/16 | 1,698 | 1,701 | 1,698 | 1,698 | 300 | 0.35 |
| 2024/08/19 | 1,698 | 1,719 | 1,698 | 1,719 | 200 | 1.24 |
| 2024/08/20 | 1,719 | 1,729 | 1,719 | 1,729 | 300 | 0.58 |
| 2024/08/21 | 1,719 | 1,719 | 1,708 | 1,708 | 300 | -1.21 |
| 2024/08/22 | 1,711 | 1,713 | 1,711 | 1,713 | 200 | 0.29 |
| 2024/08/23 | 1,710 | 1,736 | 1,710 | 1,719 | 3,600 | 0.35 |
| 2024/08/26 | 1,725 | 1,726 | 1,724 | 1,724 | 600 | 0.29 |
| 2024/08/27 | 1,726 | 1,745 | 1,726 | 1,734 | 400 | 0.58 |
| 2024/08/28 | 1,744 | 1,755 | 1,740 | 1,755 | 1,300 | 1.21 |
| 2024/08/29 | 1,735 | 1,735 | 1,735 | 1,735 | 200 | -1.14 |
| 2024/09/02 | 1,726 | 1,726 | 1,726 | 1,726 | 400 | -0.52 |
| 2024/09/03 | 1,766 | 1,766 | 1,731 | 1,731 | 700 | 0.29 |
| 2024/09/04 | 1,725 | 1,726 | 1,725 | 1,725 | 800 | -0.35 |
| 2024/09/05 | 1,765 | 1,765 | 1,742 | 1,742 | 200 | 0.99 |
| 2024/09/09 | 1,720 | 1,740 | 1,700 | 1,740 | 400 | -0.11 |
| 2024/09/11 | 1,700 | 1,708 | 1,662 | 1,700 | 2,100 | -2.30 |
| 2024/09/12 | 1,700 | 1,700 | 1,691 | 1,691 | 200 | -0.53 |
| 2024/09/13 | 1,691 | 1,691 | 1,691 | 1,691 | 100 | 0.00 |
| 2024/09/17 | 1,700 | 1,700 | 1,700 | 1,700 | 1,100 | 0.53 |
| 2024/09/18 | 1,695 | 1,695 | 1,673 | 1,673 | 300 | -1.59 |
| 2024/09/19 | 1,682 | 1,730 | 1,682 | 1,691 | 1,400 | 1.08 |
| 2024/09/20 | 1,722 | 1,722 | 1,722 | 1,722 | 1,500 | 1.83 |
| 2024/09/24 | 1,725 | 1,725 | 1,725 | 1,725 | 100 | 0.17 |
| 2024/09/25 | 1,718 | 1,718 | 1,718 | 1,718 | 300 | -0.41 |
| 2024/09/26 | 1,708 | 1,708 | 1,702 | 1,702 | 500 | -0.93 |
| 2024/09/27 | 1,729 | 1,729 | 1,720 | 1,720 | 200 | 1.06 |
| 2024/09/30 | 1,702 | 1,707 | 1,694 | 1,694 | 900 | -1.51 |
| 2024/10/01 | 1,702 | 1,702 | 1,701 | 1,701 | 300 | 0.41 |
| 2024/10/02 | 1,701 | 1,701 | 1,701 | 1,701 | 100 | 0.00 |
| 2024/10/03 | 1,701 | 1,701 | 1,692 | 1,692 | 200 | -0.53 |
| 2024/10/04 | 1,700 | 1,728 | 1,700 | 1,728 | 400 | 2.13 |
| 2024/10/08 | 1,688 | 1,699 | 1,688 | 1,692 | 1,400 | -2.08 |
| 2024/10/10 | 1,692 | 1,692 | 1,679 | 1,679 | 1,300 | -0.77 |
| 2024/10/11 | 1,677 | 1,677 | 1,677 | 1,677 | 200 | -0.12 |
| 2024/10/15 | 1,681 | 1,681 | 1,668 | 1,668 | 1,000 | -0.54 |
| 2024/10/16 | 1,668 | 1,685 | 1,668 | 1,685 | 300 | 1.02 |
| 2024/10/17 | 1,685 | 1,685 | 1,685 | 1,685 | 300 | 0.00 |
| 2024/10/18 | 1,683 | 1,690 | 1,682 | 1,690 | 600 | 0.30 |
| 2024/10/21 | 1,687 | 1,687 | 1,680 | 1,680 | 500 | -0.59 |
| 2024/10/22 | 1,680 | 1,700 | 1,679 | 1,700 | 1,400 | 1.19 |
| 2024/10/23 | 1,697 | 1,697 | 1,681 | 1,681 | 400 | -1.12 |
| 2024/10/24 | 1,681 | 1,681 | 1,681 | 1,681 | 400 | 0.00 |
| 2024/10/25 | 1,677 | 1,677 | 1,666 | 1,666 | 1,000 | -0.89 |
| 2024/10/28 | 1,676 | 1,676 | 1,676 | 1,676 | 300 | 0.60 |
| 2024/10/29 | 1,686 | 1,686 | 1,686 | 1,686 | 1,100 | 0.60 |
| 2024/10/30 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | -0.36 |
| 2024/10/31 | 1,671 | 1,682 | 1,671 | 1,682 | 500 | 0.12 |
| 2024/11/05 | 1,685 | 1,685 | 1,685 | 1,685 | 200 | 0.18 |
| 2024/11/07 | 1,687 | 1,687 | 1,676 | 1,685 | 900 | 0.00 |
| 2024/11/08 | 1,680 | 1,680 | 1,680 | 1,680 | 200 | -0.30 |
| 2024/11/11 | 1,680 | 1,680 | 1,675 | 1,675 | 800 | -0.30 |
| 2024/11/12 | 1,680 | 1,680 | 1,675 | 1,675 | 400 | 0.00 |
| 2024/11/13 | 1,682 | 1,730 | 1,681 | 1,725 | 3,400 | 2.99 |
| 2024/11/14 | 1,671 | 1,676 | 1,653 | 1,653 | 3,200 | -4.17 |
| 2024/11/15 | 1,653 | 1,675 | 1,653 | 1,675 | 600 | 1.33 |
| 2024/11/18 | 1,653 | 1,653 | 1,653 | 1,653 | 100 | -1.31 |
| 2024/11/19 | 1,667 | 1,670 | 1,663 | 1,670 | 300 | 1.03 |
| 2024/11/20 | 1,656 | 1,665 | 1,653 | 1,665 | 600 | -0.30 |
| 2024/11/21 | 1,685 | 1,685 | 1,685 | 1,685 | 300 | 1.20 |
| 2024/11/22 | 1,655 | 1,655 | 1,655 | 1,655 | 200 | -1.78 |
| 2024/11/25 | 1,655 | 1,656 | 1,654 | 1,654 | 1,000 | -0.06 |
| 2024/11/26 | 1,665 | 1,674 | 1,665 | 1,674 | 600 | 1.21 |
| 2024/11/27 | 1,674 | 1,674 | 1,674 | 1,674 | 200 | 0.00 |
| 2024/11/28 | 1,684 | 1,684 | 1,684 | 1,684 | 800 | 0.60 |
| 2024/12/02 | 1,690 | 1,691 | 1,655 | 1,655 | 2,300 | -1.72 |
| 2024/12/03 | 1,665 | 1,685 | 1,657 | 1,660 | 1,300 | 0.30 |
| 2024/12/04 | 1,665 | 1,675 | 1,665 | 1,675 | 4,100 | 0.90 |
| 2024/12/06 | 1,660 | 1,660 | 1,658 | 1,658 | 200 | -1.01 |
| 2024/12/09 | 1,657 | 1,658 | 1,657 | 1,658 | 300 | 0.00 |
| 2024/12/10 | 1,659 | 1,659 | 1,657 | 1,657 | 700 | -0.06 |
| 2024/12/11 | 1,655 | 1,655 | 1,653 | 1,653 | 200 | -0.24 |
| 2024/12/12 | 1,652 | 1,652 | 1,652 | 1,652 | 100 | -0.06 |
| 2024/12/16 | 1,660 | 1,660 | 1,652 | 1,652 | 400 | 0.00 |
| 2024/12/17 | 1,651 | 1,651 | 1,651 | 1,651 | 200 | -0.06 |
| 2024/12/18 | 1,659 | 1,659 | 1,615 | 1,615 | 3,300 | -2.18 |
| 2024/12/19 | 1,641 | 1,650 | 1,617 | 1,650 | 1,300 | 2.17 |
| 2024/12/20 | 1,615 | 1,621 | 1,615 | 1,620 | 600 | -1.82 |
| 2024/12/23 | 1,630 | 1,630 | 1,618 | 1,618 | 1,500 | -0.12 |
| 2024/12/24 | 1,620 | 1,645 | 1,620 | 1,635 | 1,500 | 1.05 |
| 2024/12/25 | 1,647 | 1,647 | 1,617 | 1,617 | 800 | -1.10 |
| 2024/12/26 | 1,620 | 1,630 | 1,620 | 1,630 | 700 | 0.80 |
| 2024/12/27 | 1,636 | 1,650 | 1,636 | 1,640 | 2,700 | 0.61 |
| 2024/12/30 | 1,650 | 1,758 | 1,650 | 1,758 | 1,600 | 7.20 |
| 2025/01/06 | 1,718 | 1,725 | 1,701 | 1,701 | 1,000 | -3.24 |
| 2025/01/07 | 1,741 | 1,741 | 1,741 | 1,741 | 100 | 2.35 |
| 2025/01/09 | 1,701 | 1,720 | 1,701 | 1,720 | 200 | -1.21 |
| 2025/01/10 | 1,710 | 1,710 | 1,700 | 1,700 | 200 | -1.16 |
| 2025/01/14 | 1,740 | 1,740 | 1,700 | 1,700 | 700 | 0.00 |
| 2025/01/15 | 1,701 | 1,701 | 1,701 | 1,701 | 300 | 0.06 |
| 2025/01/17 | 1,700 | 1,700 | 1,700 | 1,700 | 200 | -0.06 |
| 2025/01/20 | 1,700 | 1,700 | 1,700 | 1,700 | 400 | 0.00 |
| 2025/01/21 | 1,700 | 1,725 | 1,700 | 1,725 | 200 | 1.47 |
| 2025/01/23 | 1,725 | 1,725 | 1,725 | 1,725 | 100 | 0.00 |
| 2025/01/27 | 1,745 | 1,745 | 1,707 | 1,707 | 500 | -1.04 |
| 2025/01/28 | 1,717 | 1,718 | 1,717 | 1,717 | 800 | 0.59 |
| 2025/01/29 | 1,727 | 1,727 | 1,727 | 1,727 | 300 | 0.58 |
| 2025/01/30 | 1,700 | 1,700 | 1,698 | 1,698 | 200 | -1.68 |
| 2025/01/31 | 1,700 | 1,739 | 1,700 | 1,739 | 200 | 2.41 |
| 2025/02/03 | 1,734 | 1,734 | 1,734 | 1,734 | 200 | -0.29 |
| 2025/02/04 | 1,701 | 1,701 | 1,701 | 1,701 | 100 | -1.90 |
| 2025/02/06 | 1,702 | 1,702 | 1,702 | 1,702 | 100 | 0.06 |
| 2025/02/07 | 1,702 | 1,702 | 1,696 | 1,696 | 600 | -0.35 |
| 2025/02/10 | 1,725 | 1,770 | 1,725 | 1,730 | 2,600 | 2.00 |
| 2025/02/12 | 1,760 | 1,770 | 1,740 | 1,770 | 1,300 | 2.31 |
| 2025/02/13 | 1,730 | 1,776 | 1,730 | 1,776 | 300 | 0.34 |
| 2025/02/17 | 1,740 | 1,740 | 1,740 | 1,740 | 200 | -2.03 |
| 2025/02/18 | 1,748 | 1,748 | 1,748 | 1,748 | 200 | 0.46 |
| 2025/02/19 | 1,735 | 1,830 | 1,735 | 1,763 | 2,200 | 0.86 |
| 2025/02/20 | 1,770 | 1,770 | 1,730 | 1,735 | 1,400 | -1.59 |
| 2025/02/21 | 1,755 | 1,755 | 1,755 | 1,755 | 300 | 1.15 |
| 2025/02/25 | 1,792 | 1,792 | 1,756 | 1,764 | 400 | 0.51 |
| 2025/02/27 | 1,799 | 1,800 | 1,799 | 1,800 | 200 | 2.04 |
| 2025/02/28 | 1,810 | 1,810 | 1,757 | 1,757 | 1,200 | -2.39 |
| 2025/03/03 | 1,766 | 1,789 | 1,766 | 1,789 | 300 | 1.82 |
| 2025/03/04 | 1,787 | 1,789 | 1,787 | 1,787 | 500 | -0.11 |
| 2025/03/05 | 1,770 | 1,789 | 1,770 | 1,789 | 200 | 0.11 |
| 2025/03/06 | 1,784 | 1,784 | 1,784 | 1,784 | 300 | -0.28 |
| 2025/03/07 | 1,790 | 1,795 | 1,790 | 1,795 | 800 | 0.62 |
| 2025/03/10 | 1,771 | 1,771 | 1,771 | 1,771 | 100 | -1.34 |
| 2025/03/11 | 1,767 | 1,767 | 1,756 | 1,756 | 500 | -0.85 |
| 2025/03/13 | 1,756 | 1,783 | 1,755 | 1,755 | 400 | -0.06 |
| 2025/03/14 | 1,750 | 1,779 | 1,750 | 1,779 | 700 | 1.37 |
| 2025/03/17 | 1,774 | 1,776 | 1,774 | 1,775 | 400 | -0.22 |
| 2025/03/18 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | -1.41 |
| 2025/03/21 | 1,755 | 1,774 | 1,755 | 1,774 | 200 | 1.37 |
| 2025/03/24 | 1,775 | 1,789 | 1,775 | 1,789 | 300 | 0.85 |
| 2025/03/25 | 1,796 | 1,799 | 1,776 | 1,797 | 700 | 0.45 |
| 2025/03/26 | 1,783 | 1,799 | 1,774 | 1,799 | 1,900 | 0.11 |
| 2025/03/27 | 1,799 | 1,799 | 1,781 | 1,797 | 600 | -0.11 |
| 2025/03/28 | 1,748 | 1,748 | 1,739 | 1,739 | 2,100 | -3.23 |
| 2025/03/31 | 1,739 | 1,739 | 1,739 | 1,739 | 100 | 0.00 |
| 2025/04/01 | 1,779 | 1,779 | 1,755 | 1,755 | 300 | 0.92 |
| 2025/04/02 | 1,715 | 1,744 | 1,714 | 1,744 | 400 | -0.63 |
| 2025/04/03 | 1,751 | 1,751 | 1,715 | 1,718 | 1,500 | -1.49 |
| 2025/04/04 | 1,710 | 1,710 | 1,666 | 1,666 | 700 | -3.03 |
| 2025/04/07 | 1,624 | 1,624 | 1,558 | 1,558 | 1,800 | -6.48 |
| 2025/04/08 | 1,638 | 1,648 | 1,638 | 1,648 | 900 | 5.78 |
| 2025/04/09 | 1,568 | 1,568 | 1,563 | 1,563 | 300 | -5.16 |
| 2025/04/10 | 1,640 | 1,670 | 1,640 | 1,670 | 300 | 6.85 |
| 2025/04/11 | 1,621 | 1,621 | 1,621 | 1,621 | 200 | -2.93 |
| 2025/04/14 | 1,624 | 1,628 | 1,624 | 1,625 | 1,200 | 0.25 |
| 2025/04/15 | 1,625 | 1,625 | 1,624 | 1,624 | 200 | -0.06 |
| 2025/04/16 | 1,620 | 1,620 | 1,608 | 1,608 | 300 | -0.99 |
| 2025/04/17 | 1,610 | 1,612 | 1,602 | 1,602 | 700 | -0.37 |
| 2025/04/18 | 1,601 | 1,612 | 1,590 | 1,612 | 1,100 | 0.62 |
| 2025/04/21 | 1,596 | 1,596 | 1,522 | 1,570 | 5,500 | -2.61 |
| 2025/04/22 | 1,570 | 1,570 | 1,520 | 1,549 | 9,900 | -1.34 |
| 2025/04/23 | 1,560 | 1,590 | 1,556 | 1,556 | 1,600 | 0.45 |
| 2025/04/24 | 1,571 | 1,595 | 1,571 | 1,595 | 1,500 | 2.51 |
| 2025/04/25 | 1,607 | 1,610 | 1,590 | 1,590 | 1,000 | -0.31 |
| 2025/04/28 | 1,600 | 1,635 | 1,600 | 1,629 | 1,900 | 2.45 |
| 2025/04/30 | 1,639 | 1,640 | 1,639 | 1,639 | 700 | 0.61 |
| 2025/05/01 | 1,649 | 1,649 | 1,636 | 1,636 | 500 | -0.18 |
| 2025/05/02 | 1,635 | 1,681 | 1,604 | 1,620 | 8,200 | -0.98 |
| 2025/05/07 | 1,640 | 1,685 | 1,588 | 1,619 | 8,400 | -0.06 |
| 2025/05/08 | 1,628 | 1,628 | 1,628 | 1,628 | 100 | 0.56 |
| 2025/05/09 | 1,610 | 1,611 | 1,610 | 1,610 | 1,200 | -1.11 |
| 2025/05/12 | 1,610 | 1,630 | 1,610 | 1,630 | 700 | 1.24 |
| 2025/05/13 | 1,630 | 1,630 | 1,613 | 1,615 | 300 | -0.92 |
| 2025/05/14 | 1,615 | 1,646 | 1,612 | 1,645 | 1,100 | 1.86 |
| 2025/05/15 | 1,702 | 1,720 | 1,662 | 1,675 | 3,000 | 1.82 |
| 2025/05/16 | 1,671 | 1,671 | 1,664 | 1,664 | 300 | -0.66 |
| 2025/05/19 | 1,690 | 1,840 | 1,660 | 1,678 | 72,300 | 0.84 |
| 2025/05/20 | 1,689 | 1,719 | 1,689 | 1,715 | 1,600 | 2.21 |
| 2025/05/21 | 1,721 | 1,730 | 1,635 | 1,676 | 4,200 | -2.27 |
| 2025/05/22 | 1,680 | 1,691 | 1,680 | 1,690 | 500 | 0.84 |
| 2025/05/23 | 1,694 | 1,695 | 1,693 | 1,694 | 600 | 0.24 |
| 2025/05/26 | 1,695 | 1,700 | 1,695 | 1,696 | 1,600 | 0.12 |
| 2025/05/27 | 1,692 | 1,695 | 1,692 | 1,692 | 300 | -0.24 |
| 2025/05/28 | 1,702 | 1,743 | 1,702 | 1,743 | 900 | 3.01 |
| 2025/05/29 | 1,708 | 1,720 | 1,708 | 1,715 | 500 | -1.61 |
| 2025/05/30 | 1,732 | 1,734 | 1,720 | 1,720 | 700 | 0.29 |
| 2025/06/02 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | -2.33 |
| 2025/06/03 | 1,720 | 1,720 | 1,713 | 1,713 | 200 | 1.96 |
| 2025/06/04 | 1,727 | 1,730 | 1,727 | 1,730 | 400 | 0.99 |
| 2025/06/05 | 1,740 | 1,740 | 1,740 | 1,740 | 200 | 0.58 |
| 2025/06/06 | 1,715 | 1,720 | 1,715 | 1,720 | 300 | -1.15 |
| 2025/06/09 | 1,720 | 1,735 | 1,720 | 1,720 | 700 | 0.00 |
| 2025/06/10 | 1,720 | 1,720 | 1,720 | 1,720 | 500 | 0.00 |
| 2025/06/11 | 1,708 | 1,720 | 1,708 | 1,720 | 800 | 0.00 |
| 2025/06/12 | 1,708 | 1,708 | 1,707 | 1,707 | 200 | -0.76 |
| 2025/06/13 | 1,715 | 1,715 | 1,715 | 1,715 | 200 | 0.47 |
| 2025/06/16 | 1,715 | 1,715 | 1,701 | 1,715 | 700 | 0.00 |
| 2025/06/17 | 1,719 | 1,719 | 1,715 | 1,715 | 200 | 0.00 |
| 2025/06/18 | 1,700 | 1,743 | 1,700 | 1,743 | 2,500 | 1.63 |
| 2025/06/19 | 1,727 | 1,727 | 1,707 | 1,707 | 200 | -2.07 |
| 2025/06/20 | 1,700 | 1,700 | 1,692 | 1,692 | 700 | -0.88 |
| 2025/06/23 | 1,692 | 1,727 | 1,692 | 1,727 | 200 | 2.07 |
| 2025/06/24 | 1,730 | 1,733 | 1,730 | 1,733 | 1,100 | 0.35 |
| 2025/06/25 | 1,748 | 1,748 | 1,740 | 1,744 | 1,000 | 0.63 |
| 2025/06/26 | 1,744 | 1,748 | 1,730 | 1,730 | 400 | -0.80 |
| 2025/06/27 | 1,749 | 1,758 | 1,737 | 1,755 | 1,100 | 1.45 |
| 2025/06/30 | 1,765 | 1,766 | 1,750 | 1,750 | 800 | -0.28 |
| 2025/07/01 | 1,750 | 1,750 | 1,750 | 1,750 | 400 | 0.00 |
| 2025/07/02 | 1,752 | 1,775 | 1,738 | 1,775 | 1,700 | 1.43 |
| 2025/07/03 | 1,775 | 1,775 | 1,750 | 1,752 | 1,700 | -1.30 |
| 2025/07/04 | 1,751 | 1,755 | 1,751 | 1,755 | 200 | 0.17 |
| 2025/07/07 | 1,725 | 1,755 | 1,725 | 1,755 | 400 | 0.00 |
| 2025/07/08 | 1,745 | 1,770 | 1,745 | 1,770 | 700 | 0.85 |
| 2025/07/09 | 1,794 | 1,794 | 1,754 | 1,754 | 200 | -0.90 |
| 2025/07/10 | 1,754 | 1,756 | 1,754 | 1,756 | 200 | 0.11 |
| 2025/07/11 | 1,759 | 1,759 | 1,755 | 1,755 | 900 | -0.06 |
| 2025/07/14 | 1,761 | 1,788 | 1,761 | 1,762 | 600 | 0.40 |
| 2025/07/16 | 1,762 | 1,762 | 1,762 | 1,762 | 500 | 0.00 |
| 2025/07/17 | 1,765 | 1,767 | 1,765 | 1,766 | 500 | 0.23 |
| 2025/07/18 | 1,766 | 1,792 | 1,766 | 1,792 | 4,400 | 1.47 |
| 2025/07/22 | 1,810 | 1,839 | 1,810 | 1,839 | 5,200 | 2.62 |
| 2025/07/23 | 1,850 | 1,859 | 1,850 | 1,859 | 900 | 1.09 |
| 2025/07/24 | 1,859 | 1,869 | 1,848 | 1,869 | 1,300 | 0.54 |
| 2025/07/25 | 1,894 | 1,895 | 1,860 | 1,891 | 1,900 | 1.18 |
| 2025/07/28 | 1,891 | 1,891 | 1,870 | 1,870 | 800 | -1.11 |
| 2025/07/29 | 1,870 | 1,888 | 1,855 | 1,888 | 1,200 | 0.96 |
| 2025/07/30 | 1,858 | 1,889 | 1,858 | 1,884 | 1,000 | -0.21 |
| 2025/07/31 | 1,885 | 1,885 | 1,866 | 1,875 | 1,200 | -0.48 |
| 2025/08/01 | 1,870 | 1,885 | 1,870 | 1,871 | 600 | -0.21 |
| 2025/08/04 | 1,852 | 1,852 | 1,852 | 1,852 | 100 | -1.02 |
| 2025/08/05 | 2,012 | 2,179 | 1,955 | 2,039 | 19,100 | 10.10 |
| 2025/08/06 | 2,100 | 2,219 | 2,100 | 2,160 | 29,000 | 5.93 |
| 2025/08/07 | 1,880 | 2,040 | 1,870 | 1,977 | 32,900 | -8.47 |
| 2025/08/08 | 1,998 | 1,998 | 1,908 | 1,908 | 4,800 | -3.49 |
| 2025/08/12 | 1,906 | 1,998 | 1,895 | 1,977 | 10,700 | 3.62 |
| 2025/08/13 | 1,984 | 1,985 | 1,937 | 1,983 | 2,400 | 0.30 |
| 2025/08/14 | 1,983 | 1,983 | 1,962 | 1,981 | 1,200 | -0.10 |
| 2025/08/15 | 1,941 | 1,978 | 1,931 | 1,978 | 500 | -0.15 |
| 2025/08/18 | 1,938 | 1,978 | 1,938 | 1,978 | 600 | 0.00 |
| 2025/08/19 | 1,965 | 1,979 | 1,947 | 1,979 | 700 | 0.05 |
| 2025/08/20 | 1,949 | 1,978 | 1,947 | 1,947 | 700 | -1.62 |
| 2025/08/21 | 1,946 | 1,980 | 1,946 | 1,980 | 1,200 | 1.69 |
| 2025/08/22 | 1,950 | 1,975 | 1,924 | 1,943 | 4,200 | -1.87 |
| 2025/08/25 | 1,943 | 1,981 | 1,940 | 1,980 | 2,500 | 1.90 |
| 2025/08/26 | 1,943 | 1,979 | 1,943 | 1,978 | 1,600 | -0.10 |
| 2025/08/27 | 1,978 | 1,979 | 1,978 | 1,979 | 600 | 0.05 |
| 2025/08/28 | 1,983 | 1,983 | 1,945 | 1,961 | 1,500 | -0.91 |
| 2025/08/29 | 1,961 | 1,989 | 1,949 | 1,970 | 3,300 | 0.46 |
| 2025/09/01 | 1,946 | 1,988 | 1,946 | 1,970 | 2,200 | 0.00 |
| 2025/09/02 | 1,974 | 1,980 | 1,970 | 1,970 | 1,300 | 0.00 |
| 2025/09/03 | 1,959 | 2,000 | 1,954 | 2,000 | 4,100 | 1.52 |
| 2025/09/04 | 2,030 | 2,030 | 1,977 | 2,010 | 2,100 | 0.50 |
| 2025/09/05 | 2,010 | 2,010 | 1,980 | 1,982 | 1,000 | -1.39 |
| 2025/09/08 | 1,991 | 2,000 | 1,989 | 1,999 | 2,200 | 0.86 |
| 2025/09/09 | 2,004 | 2,004 | 1,990 | 1,990 | 800 | -0.45 |
| 2025/09/10 | 1,988 | 2,010 | 1,988 | 2,009 | 4,500 | 0.95 |
| 2025/09/12 | 2,007 | 2,028 | 2,007 | 2,021 | 2,400 | 0.60 |
| 2025/09/16 | 2,014 | 2,028 | 2,010 | 2,028 | 3,300 | 0.35 |
| 2025/09/17 | 2,033 | 2,034 | 2,000 | 2,017 | 1,800 | -0.54 |
| 2025/09/18 | 2,040 | 2,043 | 2,008 | 2,008 | 1,900 | -0.45 |
| 2025/09/19 | 2,005 | 2,005 | 1,998 | 1,998 | 400 | -0.50 |
| 2025/09/22 | 2,031 | 2,039 | 1,999 | 2,000 | 2,600 | 0.10 |
| 2025/09/24 | 2,001 | 2,004 | 2,001 | 2,002 | 300 | 0.10 |
| 2025/09/25 | 2,001 | 2,018 | 2,001 | 2,018 | 900 | 0.80 |
| 2025/09/26 | 2,001 | 2,007 | 2,000 | 2,005 | 2,100 | -0.64 |
| 2025/09/29 | 2,027 | 2,027 | 2,015 | 2,015 | 800 | 0.50 |
| 2025/09/30 | 2,015 | 2,027 | 1,983 | 1,991 | 1,200 | -1.19 |
| 2025/10/01 | 2,000 | 2,000 | 1,954 | 1,987 | 2,700 | -0.20 |
| 2025/10/02 | 2,009 | 2,009 | 1,985 | 1,986 | 700 | -0.05 |
| 2025/10/03 | 1,986 | 1,986 | 1,985 | 1,985 | 300 | -0.05 |
| 2025/10/06 | 1,990 | 2,003 | 1,990 | 2,002 | 900 | 0.86 |
| 2025/10/08 | 1,986 | 2,009 | 1,986 | 2,009 | 1,000 | 0.35 |
| 2025/10/09 | 1,989 | 2,010 | 1,988 | 1,988 | 800 | -1.05 |
| 2025/10/10 | 1,988 | 2,026 | 1,988 | 2,025 | 1,000 | 1.86 |
| 2025/10/14 | 1,991 | 1,991 | 1,948 | 1,975 | 2,300 | -2.47 |
| 2025/10/15 | 1,991 | 1,996 | 1,991 | 1,996 | 200 | 1.06 |
| 2025/10/16 | 2,011 | 2,011 | 1,980 | 1,980 | 200 | -0.80 |
| 2025/10/17 | 1,980 | 2,090 | 1,980 | 2,020 | 2,300 | 2.02 |
| 2025/10/20 | 2,020 | 2,024 | 1,970 | 2,024 | 1,600 | 0.20 |
| 2025/10/21 | 2,001 | 2,018 | 1,989 | 2,018 | 700 | -0.30 |
| 2025/10/22 | 2,012 | 2,013 | 1,996 | 2,007 | 600 | -0.55 |
| 2025/10/23 | 2,002 | 2,013 | 2,000 | 2,013 | 300 | 0.30 |
| 2025/10/24 | 2,004 | 2,029 | 2,000 | 2,028 | 2,300 | 0.75 |
| 2025/10/27 | 2,028 | 2,050 | 2,007 | 2,036 | 1,200 | 0.39 |
| 2025/10/28 | 2,046 | 2,070 | 2,046 | 2,052 | 2,100 | 0.79 |
| 2025/10/29 | 2,062 | 2,080 | 2,062 | 2,078 | 2,000 | 1.27 |
| 2025/10/30 | 2,078 | 2,078 | 2,078 | 2,078 | 100 | 0.00 |
| 2025/10/31 | 2,079 | 2,079 | 2,049 | 2,049 | 1,300 | -1.40 |
| 2025/11/04 | 2,070 | 2,070 | 2,025 | 2,025 | 300 | -1.17 |
| 2025/11/05 | 2,025 | 2,030 | 2,003 | 2,004 | 1,200 | -1.04 |
| 2025/11/06 | 2,004 | 2,019 | 2,004 | 2,009 | 1,200 | 0.25 |
| 2025/11/07 | 2,005 | 2,015 | 2,005 | 2,015 | 600 | 0.30 |
| 2025/11/10 | 2,012 | 2,047 | 2,012 | 2,047 | 1,000 | 1.59 |
| 2025/11/11 | 2,025 | 2,025 | 2,025 | 2,025 | 100 | -1.07 |
| 2025/11/12 | 2,028 | 2,059 | 2,028 | 2,031 | 1,000 | 0.30 |
| 2025/11/13 | 2,058 | 2,070 | 2,020 | 2,059 | 2,800 | 1.38 |
| 2025/11/14 | 2,055 | 2,085 | 2,036 | 2,085 | 1,700 | 1.26 |
| 2025/11/17 | 2,088 | 2,090 | 2,043 | 2,068 | 2,400 | -0.82 |
| 2025/11/18 | 2,036 | 2,068 | 2,036 | 2,049 | 800 | -0.92 |
| 2025/11/19 | 2,020 | 2,020 | 2,020 | 2,020 | 300 | -1.42 |
| 2025/11/20 | 2,020 | 2,078 | 2,020 | 2,077 | 1,200 | 2.82 |
| 2025/11/21 | 2,059 | 2,150 | 2,033 | 2,076 | 4,300 | -0.05 |
| 2025/11/25 | 2,081 | 2,105 | 2,055 | 2,084 | 1,200 | 0.39 |
| 2025/11/26 | 2,089 | 2,099 | 2,060 | 2,099 | 600 | 0.72 |
| 2025/11/27 | 2,119 | 2,129 | 2,095 | 2,103 | 800 | 0.19 |
| 2025/11/28 | 2,113 | 2,125 | 2,113 | 2,125 | 1,100 | 1.05 |
| 2025/12/01 | 2,100 | 2,128 | 2,100 | 2,125 | 600 | 0.00 |
| 2025/12/02 | 2,128 | 2,142 | 2,100 | 2,142 | 1,200 | 0.80 |
| 2025/12/03 | 2,129 | 2,148 | 2,115 | 2,147 | 1,800 | 0.23 |
| 2025/12/04 | 2,147 | 2,147 | 2,136 | 2,146 | 500 | -0.05 |
| 2025/12/05 | 2,140 | 2,145 | 2,140 | 2,145 | 500 | -0.05 |
| 2025/12/08 | 2,142 | 2,159 | 2,142 | 2,144 | 1,000 | -0.05 |
| 2025/12/09 | 2,160 | 2,160 | 2,160 | 2,160 | 300 | 0.75 |
| 2025/12/10 | 2,170 | 2,170 | 2,143 | 2,143 | 800 | -0.79 |
| 2025/12/11 | 2,143 | 2,163 | 2,141 | 2,141 | 2,700 | -0.09 |
| 2025/12/12 | 2,153 | 2,157 | 2,153 | 2,157 | 900 | 0.75 |
| 2025/12/15 | 2,145 | 2,145 | 2,140 | 2,142 | 1,000 | -0.70 |
| 2025/12/16 | 2,128 | 2,128 | 2,101 | 2,101 | 600 | -1.91 |
| 2025/12/17 | 2,121 | 2,121 | 2,037 | 2,066 | 1,800 | -1.67 |
| 2025/12/18 | 2,070 | 2,070 | 2,045 | 2,045 | 1,100 | -1.02 |
| 2025/12/22 | 2,045 | 2,065 | 2,040 | 2,040 | 1,700 | -0.24 |
| 2025/12/23 | 2,050 | 2,057 | 2,041 | 2,041 | 500 | 0.05 |
| 2025/12/24 | 2,058 | 2,079 | 2,055 | 2,079 | 1,500 | 1.86 |
| 2025/12/25 | 2,127 | 2,127 | 2,083 | 2,090 | 1,400 | 0.53 |
| 2025/12/26 | 2,086 | 2,090 | 2,086 | 2,086 | 400 | -0.19 |
| 2025/12/29 | 2,084 | 2,103 | 2,084 | 2,103 | 1,800 | 0.81 |
| 2025/12/30 | 2,106 | 2,120 | 2,106 | 2,120 | 500 | 0.81 |
| 2026/01/05 | 2,128 | 2,130 | 2,110 | 2,120 | 1,200 | 0.00 |
| 2026/01/06 | 2,125 | 2,126 | 2,115 | 2,125 | 2,200 | 0.24 |
| 2026/01/07 | 2,125 | 2,127 | 2,120 | 2,127 | 1,400 | 0.09 |
| 2026/01/08 | 2,128 | 2,128 | 2,112 | 2,112 | 1,400 | -0.71 |
| 2026/01/09 | 2,158 | 2,158 | 2,115 | 2,139 | 1,500 | 1.28 |
| 2026/01/13 | 2,140 | 2,140 | 2,125 | 2,125 | 1,600 | -0.65 |
| 2026/01/14 | 2,130 | 2,140 | 2,120 | 2,120 | 1,500 | -0.24 |
| 2026/01/15 | 2,120 | 2,159 | 2,115 | 2,121 | 3,600 | 0.05 |
| 2026/01/16 | 2,123 | 2,159 | 2,123 | 2,141 | 1,100 | 0.94 |
| 2026/01/19 | 2,159 | 2,216 | 2,149 | 2,210 | 3,800 | 3.22 |
| 2026/01/20 | 2,216 | 2,250 | 2,216 | 2,250 | 1,600 | 1.81 |
| 2026/01/21 | 2,230 | 2,270 | 2,205 | 2,270 | 2,200 | 0.89 |
株式分割・株式併合
| 日付 | 内容 |
|---|---|
| 2017/09/27 | 1株 → 0.1株 |