ドウシシャ 7483
3,435円
(時刻：15:30)
▲ +45円 (+1.32%)
価格情報
| 始値 | 3,405円 |
| 高値 | 3,440円 |
| 安値 | 3,395円 |
| 終値 | 3,435円 |
| 出来高 | 92,700株 |
| 売買代金 | 317,402,000円 |
| 売り気配 (15:30) | 3,435円 |
| 買い気配 (15:30) | 3,420円 |
| 年初来高値 (2026/01/19) | 3,465円 |
| 年初来安値 (2025/04/07) | 1,957円 |
基本情報
| 銘柄名 | ドウシシャ |
| 英文銘柄名 | DOSHISHA CO., LTD. |
| 時価総額 | 126,703,406,040.0円 |
| 発行済株式総数 | 37,375,636株 |
| 単元株式数 | 100 |
| 業種 | 卸売業 |
| 市場 | プライム |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 185.25円 |
| BPS | 2,495.53円 |
| PER | 18.30倍 |
| PBR | 1.36倍 |
| ROE | 7.5% |
| 年間配当金 | 85.00円 |
取引情報
| 貸借区分 | 貸借 |
| 制限措置等 | ― |
| 監理指定 | ― |
レーティング（過去1年）
| 日付 | 証券会社 | 評価 | 目標株価 |
|---|---|---|---|
| 25/12/22 | 大和証券 | 中立 | 3,800円 |
平均目標株価：3,800円
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 | 91,755 百万円 | 91,191 百万円 | 96,149 百万円 | 96,235 百万円 | 104,840 百万円 |
| 経常利益又は経常損失（△） | 8,225 百万円 | 6,972 百万円 | 8,008 百万円 | 7,361 百万円 | 8,583 百万円 |
| 当期純利益又は当期純損失（△） | 5,674 百万円 | 4,906 百万円 | 5,709 百万円 | 5,210 百万円 | 6,010 百万円 |
| 資本金 | 4,993 百万円 | 4,993 百万円 | 4,993 百万円 | 4,993 百万円 | 4,993 百万円 |
| 純資産額 | 69,126 百万円 | 70,730 百万円 | 73,673 百万円 | 77,279 百万円 | 82,001 百万円 |
| 総資産額 | 86,336 百万円 | 86,884 百万円 | 90,390 百万円 | 93,968 百万円 | 93,481 百万円 |
| 従業員数 | 842 人 | 817 人 | 825 人 | 820 人 | 804 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 | 185.25 | 2,495.53 | 7.5 | 18.30 | 1.36 | - | - |
| 2025/03 | 単体 | 173.72 | 2,332.46 | - | 19.51 | 1.45 | 2.47 | 85.00 |
| 2025/09 | 中連 | 122.15 | 2,573.45 | - | - | 1.32 | - | - |
| 2025/09 | 中間 | 111.65 | - | - | - | - | 1.46 | 50.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/01/16 | 3,600 | 900 | 94,100 | -8,000 |
| 2026/01/09 | 2,700 | 0 | 102,100 | -500 |
| 2025/12/26 | 2,700 | -200 | 102,600 | 300 |
| 2025/12/19 | 2,900 | 0 | 102,300 | -1,500 |
| 2025/12/12 | 2,900 | -1,700 | 103,800 | 2,200 |
| 2025/12/05 | 4,600 | 500 | 101,600 | -2,600 |
| 2025/11/28 | 4,100 | 300 | 104,200 | 1,500 |
| 2025/11/21 | 3,800 | -400 | 102,700 | -14,600 |
| 2025/11/14 | 4,200 | -400 | 117,300 | -4,300 |
| 2025/11/07 | 4,600 | 400 | 121,600 | -42,100 |
| 2025/10/31 | 4,200 | 400 | 163,700 | 29,700 |
| 2025/10/24 | 3,800 | -600 | 134,000 | 9,300 |
| 2025/10/17 | 4,400 | 400 | 124,700 | -12,000 |
| 2025/10/10 | 4,000 | -700 | 136,700 | -800 |
| 2025/10/03 | 4,700 | 2,200 | 137,500 | -10,900 |
| 2025/09/26 | 2,500 | 1,300 | 148,400 | -600 |
| 2025/09/19 | 1,200 | -900 | 149,000 | -31,600 |
| 2025/09/12 | 2,100 | 600 | 180,600 | 1,600 |
| 2025/09/05 | 1,500 | 100 | 179,000 | -2,800 |
| 2025/08/29 | 1,400 | 0 | 181,800 | 10,000 |
| 2025/08/22 | 1,400 | -200 | 171,800 | -1,500 |
| 2025/08/15 | 1,600 | -200 | 173,300 | -9,100 |
| 2025/08/08 | 1,800 | -2,200 | 182,400 | -6,800 |
| 2025/08/01 | 4,000 | 3,300 | 189,200 | 86,900 |
| 2025/07/25 | 700 | -700 | 102,300 | 3,700 |
| 2025/07/18 | 1,400 | -700 | 98,600 | -2,100 |
| 2025/07/11 | 2,100 | 400 | 100,700 | -200 |
| 2025/07/04 | 1,700 | 400 | 100,900 | 3,200 |
| 2025/06/27 | 1,300 | -400 | 97,700 | -1,000 |
| 2025/06/20 | 1,700 | 700 | 98,700 | -1,000 |
| 2025/06/13 | 1,000 | -2,600 | 99,700 | -5,300 |
| 2025/06/06 | 3,600 | 2,000 | 105,000 | 30,200 |
| 2025/05/30 | 1,600 | -1,800 | 74,800 | -3,000 |
| 2025/05/23 | 3,400 | 1,300 | 77,800 | -1,700 |
| 2025/05/16 | 2,100 | -600 | 79,500 | 5,500 |
| 2025/05/09 | 2,700 | 300 | 74,000 | 15,000 |
| 2025/05/02 | 2,400 | 1,800 | 59,000 | -2,000 |
| 2025/04/25 | 600 | 0 | 61,000 | -8,400 |
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 |
|---|---|---|---|
| 2025/09/03 | 0 | 5.6 | ***** |
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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026/01/21 | 東証 | 37,300 | 100 | 37,200 | 0 | 20.4 | |||
| 2026/01/20 | 東証 | 36,900 | 300 | 36,600 | 0 | 7 | - | - | - |
| 2026/01/19 | 東証 | 40,000 | 300 | 39,700 | 0 | 7 | - | - | - |
| 2026/01/16 | 東証 | 40,100 | 1,000 | 39,100 | 0 | 7 | - | - | - |
| 2026/01/15 | 東証 | 40,400 | 100 | 40,300 | 0 | 7 | - | - | - |
| 2026/01/14 | 東証 | 40,500 | 100 | 40,400 | 0 | 20.4 | - | - | - |
| 2026/01/13 | 東証 | 41,400 | 1,400 | 40,000 | 0 | 7 | - | - | - |
| 2026/01/09 | 東証 | 43,500 | 100 | 43,400 | 0 | 6.8 | - | - | - |
| 2026/01/08 | 東証 | 43,600 | 300 | 43,300 | 0 | 6.8 | - | - | - |
| 2026/01/07 | 東証 | 42,400 | 200 | 42,200 | 0 | 27.2 | - | - | - |
| 2026/01/06 | 東証 | 43,200 | 7,600 | 35,600 | 0 | 6.8 | - | - | - |
| 2026/01/05 | 東証 | 42,600 | 500 | 42,100 | 0 | 6.8 | - | - | - |
| 2025/12/30 | 東証 | 45,200 | 100 | 45,100 | 0 | 6.6 | - | - | - |
| 2025/12/29 | 東証 | 45,300 | 0 | 45,300 | 0 | 6.8 | - | - | - |
| 2025/12/26 | 東証 | 45,000 | 100 | 44,900 | 0 | 39.6 | - | - | - |
| 2025/12/25 | 東証 | 45,000 | 0 | 45,000 | 0 | 6.6 | - | - | - |
| 2025/12/24 | 東証 | 45,100 | 0 | 45,100 | 0 | 19.8 | - | - | - |
| 2025/12/23 | 東証 | 45,600 | 100 | 45,500 | 0 | 6.6 | - | - | - |
| 2025/12/22 | 東証 | 45,600 | 0 | 45,600 | 0 | 6.6 | - | - | - |
| 2025/12/19 | 東証 | 49,000 | 0 | 49,000 | 0 | 6.6 | - | - | - |
| 2025/12/18 | 東証 | 48,900 | 100 | 48,800 | 0 | 6.6 | - | - | - |
| 2025/12/17 | 東証 | 45,500 | 0 | 45,500 | 0 | 19.2 | - | - | - |
| 2025/12/16 | 東証 | 45,800 | 0 | 45,800 | 0 | 6.6 | - | - | - |
| 2025/12/15 | 東証 | 47,400 | 100 | 47,300 | 0 | 6.6 | - | - | - |
| 2025/12/12 | 東証 | 47,600 | 0 | 47,600 | 0 | 6.6 | - | - | - |
| 2025/12/11 | 東証 | 47,900 | 0 | 47,900 | 0 | 6.4 | - | - | - |
| 2025/12/10 | 東証 | 48,000 | 0 | 48,000 | 0 | 19.2 | - | - | - |
| 2025/12/09 | 東証 | 51,900 | 0 | 51,900 | 0 | 6.4 | - | - | - |
| 2025/12/08 | 東証 | 50,400 | 0 | 50,400 | 0 | 6.4 | - | - | - |
| 2025/12/05 | 東証 | 50,400 | 900 | 49,500 | 0 | 6.4 | - | - | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2026年01月09日 15時30分 | 人事異動に関するお知らせ |
| 2025年10月31日 15時30分 | 2026年３月期 第２四半期（中間期）の業績予想と実績との差異及び通期業績予想の修正に関するお知らせ |
| 2025年10月31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〕（連結） |
| 2025年05月09日 15時30分 | 2025年３月期決算短信〔日本基準〕（連結） |
| 2025年05月09日 15時30分 | 役員人事に関するお知らせ |
| 2025年05月09日 15時30分 | 配当政策の基本方針の変更に関するお知らせ |
| 2025年05月09日 15時30分 | 定款一部変更に関するお知らせ |
| 2025年03月07日 15時30分 | 機構改革及び人事異動に関するお知らせ |
| 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〕（連結） |
| 2025年01月31日 15時30分 | 期末配当予想の修正（増配）に関するお知らせ |
| 2024年10月31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09月09日 15時00分 | 機構改革及び人事異動に関するお知らせ |
| 2024年07月31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07日 15時00分 | 機構改革及び人事異動に関するお知らせ |
| 2024年05月09日 15時00分 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 2024年05月09日 15時00分 | 剰余金の配当に関するお知らせ |
| 2024年05月09日 15時00分 | 社外取締役候補者の選任に関するお知らせ |
| 2024年05月09日 15時00分 | 「ドウシシャグループ中期経営計画」の見直しに関するお知らせ |
| 2024年03月07日 15時00分 | 機構改革及び人事異動に関するお知らせ |
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年11月13日 09時08分 | 確認書 |
| 2025年11月13日 09時06分 | 半期報告書－第50期(2025/04/01－2026/03/31) |
| 2025年07月01日 09時24分 | 臨時報告書 |
| 2025年06月26日 09時12分 | 内部統制報告書－第49期(2024/04/01－2025/03/31) |
| 2025年06月26日 09時10分 | 確認書 |
| 2025年06月26日 09時07分 | 有価証券報告書－第49期(2024/04/01－2025/03/31) |
| 2024年11月13日 09時12分 | 確認書 |
| 2024年11月13日 09時08分 | 半期報告書－第49期(2024/04/01－2025/03/31) |
| 2024年07月01日 09時46分 | 臨時報告書 |
| 2024年06月28日 09時13分 | 内部統制報告書－第48期(2023/04/01－2024/03/31) |
| 2024年06月28日 09時11分 | 確認書 |
| 2024年06月28日 09時08分 | 有価証券報告書－第48期(2023/04/01－2024/03/31) |
| 2024年02月13日 10時55分 | 確認書 |
| 2024年02月13日 10時54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 | 株式会社ドウシシャ |
| 会社名（英文） | DOSHISHA CO.,LTD. |
| 会社名（カナ） | カブシキガイシャ ドウシシャ |
| 本店所在地 | 大阪市中央区東心斎橋１－５－５ |
| 業種 | 卸売業 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 74830 |
| EDINETコード | E02840 |
| ISINコード | JP3638000004 |
| 法人番号 | 8120001039126 |
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(%) |
|---|---|---|---|---|---|---|
| 2024/07/30 | 2,230 | 2,236 | 2,213 | 2,229 | 17,000 | - |
| 2024/07/31 | 2,238 | 2,296 | 2,237 | 2,290 | 46,500 | 2.74 |
| 2024/08/01 | 2,061 | 2,110 | 2,061 | 2,093 | 98,900 | -8.60 |
| 2024/08/02 | 2,126 | 2,170 | 2,100 | 2,144 | 113,700 | 2.44 |
| 2024/08/05 | 2,095 | 2,129 | 2,018 | 2,081 | 123,100 | -2.94 |
| 2024/08/06 | 2,100 | 2,144 | 2,079 | 2,116 | 84,900 | 1.68 |
| 2024/08/07 | 2,066 | 2,146 | 2,066 | 2,073 | 70,600 | -2.03 |
| 2024/08/08 | 2,071 | 2,124 | 2,056 | 2,086 | 26,600 | 0.63 |
| 2024/08/09 | 2,120 | 2,130 | 2,054 | 2,081 | 49,700 | -0.24 |
| 2024/08/13 | 2,082 | 2,109 | 2,079 | 2,109 | 38,000 | 1.35 |
| 2024/08/14 | 2,099 | 2,139 | 2,089 | 2,139 | 75,800 | 1.42 |
| 2024/08/15 | 2,140 | 2,159 | 2,125 | 2,145 | 63,900 | 0.28 |
| 2024/08/16 | 2,146 | 2,159 | 2,135 | 2,145 | 32,200 | 0.00 |
| 2024/08/19 | 2,142 | 2,157 | 2,126 | 2,135 | 19,400 | -0.47 |
| 2024/08/20 | 2,140 | 2,195 | 2,140 | 2,195 | 38,500 | 2.81 |
| 2024/08/21 | 2,183 | 2,194 | 2,175 | 2,183 | 21,200 | -0.55 |
| 2024/08/22 | 2,176 | 2,184 | 2,161 | 2,179 | 26,900 | -0.18 |
| 2024/08/23 | 2,174 | 2,176 | 2,158 | 2,175 | 25,700 | -0.18 |
| 2024/08/26 | 2,179 | 2,186 | 2,165 | 2,175 | 43,700 | 0.00 |
| 2024/08/27 | 2,185 | 2,244 | 2,183 | 2,223 | 74,700 | 2.21 |
| 2024/08/28 | 2,220 | 2,220 | 2,190 | 2,220 | 20,300 | -0.13 |
| 2024/08/29 | 2,220 | 2,220 | 2,192 | 2,208 | 19,600 | -0.54 |
| 2024/08/30 | 2,206 | 2,217 | 2,198 | 2,198 | 33,600 | -0.45 |
| 2024/09/02 | 2,191 | 2,206 | 2,181 | 2,206 | 27,500 | 0.36 |
| 2024/09/03 | 2,206 | 2,222 | 2,203 | 2,220 | 31,900 | 0.63 |
| 2024/09/04 | 2,180 | 2,206 | 2,180 | 2,190 | 25,700 | -1.35 |
| 2024/09/05 | 2,205 | 2,219 | 2,186 | 2,205 | 25,700 | 0.68 |
| 2024/09/06 | 2,205 | 2,205 | 2,145 | 2,174 | 32,800 | -1.41 |
| 2024/09/09 | 2,151 | 2,172 | 2,124 | 2,163 | 44,500 | -0.51 |
| 2024/09/10 | 2,159 | 2,170 | 2,148 | 2,157 | 23,300 | -0.28 |
| 2024/09/11 | 2,157 | 2,157 | 2,114 | 2,128 | 32,500 | -1.34 |
| 2024/09/12 | 2,149 | 2,179 | 2,142 | 2,155 | 28,900 | 1.27 |
| 2024/09/13 | 2,147 | 2,153 | 2,112 | 2,138 | 38,200 | -0.79 |
| 2024/09/17 | 2,128 | 2,137 | 2,115 | 2,130 | 40,900 | -0.37 |
| 2024/09/18 | 2,139 | 2,160 | 2,136 | 2,160 | 68,300 | 1.41 |
| 2024/09/19 | 2,160 | 2,181 | 2,155 | 2,173 | 83,100 | 0.60 |
| 2024/09/20 | 2,160 | 2,182 | 2,152 | 2,162 | 68,400 | -0.51 |
| 2024/09/24 | 2,180 | 2,190 | 2,166 | 2,173 | 50,300 | 0.51 |
| 2024/09/25 | 2,161 | 2,172 | 2,152 | 2,162 | 34,200 | -0.51 |
| 2024/09/26 | 2,164 | 2,190 | 2,160 | 2,189 | 93,000 | 1.25 |
| 2024/09/27 | 2,144 | 2,183 | 2,144 | 2,173 | 38,400 | -0.73 |
| 2024/09/30 | 2,150 | 2,157 | 2,131 | 2,153 | 42,500 | -0.92 |
| 2024/10/01 | 2,149 | 2,160 | 2,146 | 2,159 | 24,600 | 0.28 |
| 2024/10/02 | 2,163 | 2,192 | 2,163 | 2,179 | 27,100 | 0.93 |
| 2024/10/03 | 2,200 | 2,218 | 2,184 | 2,196 | 21,200 | 0.78 |
| 2024/10/04 | 2,181 | 2,233 | 2,169 | 2,223 | 29,900 | 1.23 |
| 2024/10/07 | 2,246 | 2,246 | 2,207 | 2,216 | 27,100 | -0.31 |
| 2024/10/08 | 2,208 | 2,208 | 2,175 | 2,191 | 20,300 | -1.13 |
| 2024/10/09 | 2,222 | 2,222 | 2,181 | 2,188 | 18,000 | -0.14 |
| 2024/10/10 | 2,213 | 2,219 | 2,195 | 2,214 | 24,300 | 1.19 |
| 2024/10/11 | 2,214 | 2,217 | 2,189 | 2,196 | 23,500 | -0.81 |
| 2024/10/15 | 2,195 | 2,207 | 2,188 | 2,200 | 26,000 | 0.18 |
| 2024/10/16 | 2,193 | 2,231 | 2,192 | 2,211 | 29,400 | 0.50 |
| 2024/10/17 | 2,212 | 2,217 | 2,195 | 2,199 | 16,500 | -0.54 |
| 2024/10/18 | 2,199 | 2,225 | 2,188 | 2,193 | 13,000 | -0.27 |
| 2024/10/21 | 2,209 | 2,209 | 2,184 | 2,187 | 18,300 | -0.27 |
| 2024/10/22 | 2,204 | 2,204 | 2,162 | 2,172 | 23,500 | -0.69 |
| 2024/10/23 | 2,161 | 2,167 | 2,132 | 2,135 | 21,200 | -1.70 |
| 2024/10/24 | 2,119 | 2,135 | 2,114 | 2,116 | 37,000 | -0.89 |
| 2024/10/25 | 2,138 | 2,138 | 2,104 | 2,115 | 38,300 | -0.05 |
| 2024/10/28 | 2,114 | 2,147 | 2,107 | 2,140 | 18,400 | 1.18 |
| 2024/10/29 | 2,140 | 2,161 | 2,139 | 2,157 | 27,000 | 0.79 |
| 2024/10/30 | 2,140 | 2,163 | 2,122 | 2,142 | 74,400 | -0.70 |
| 2024/10/31 | 2,147 | 2,215 | 2,144 | 2,204 | 56,800 | 2.89 |
| 2024/11/01 | 2,104 | 2,145 | 2,087 | 2,103 | 50,600 | -4.58 |
| 2024/11/05 | 2,105 | 2,109 | 2,071 | 2,090 | 33,000 | -0.62 |
| 2024/11/06 | 2,085 | 2,098 | 2,062 | 2,077 | 36,900 | -0.62 |
| 2024/11/07 | 2,068 | 2,084 | 2,063 | 2,068 | 38,700 | -0.43 |
| 2024/11/08 | 2,077 | 2,080 | 2,062 | 2,075 | 47,200 | 0.34 |
| 2024/11/11 | 2,075 | 2,075 | 2,054 | 2,068 | 25,400 | -0.34 |
| 2024/11/12 | 2,072 | 2,078 | 2,061 | 2,075 | 27,200 | 0.34 |
| 2024/11/13 | 2,075 | 2,080 | 2,061 | 2,068 | 27,700 | -0.34 |
| 2024/11/14 | 2,075 | 2,088 | 2,065 | 2,070 | 24,800 | 0.10 |
| 2024/11/15 | 2,063 | 2,085 | 2,063 | 2,082 | 30,700 | 0.58 |
| 2024/11/18 | 2,083 | 2,085 | 2,068 | 2,084 | 27,300 | 0.10 |
| 2024/11/19 | 2,085 | 2,132 | 2,076 | 2,123 | 59,400 | 1.87 |
| 2024/11/20 | 2,121 | 2,129 | 2,106 | 2,123 | 29,100 | 0.00 |
| 2024/11/21 | 2,075 | 2,116 | 2,075 | 2,096 | 31,600 | -1.27 |
| 2024/11/22 | 2,091 | 2,114 | 2,089 | 2,112 | 25,300 | 0.76 |
| 2024/11/25 | 2,138 | 2,143 | 2,087 | 2,087 | 57,300 | -1.18 |
| 2024/11/26 | 2,091 | 2,115 | 2,090 | 2,115 | 33,800 | 1.34 |
| 2024/11/27 | 2,100 | 2,103 | 2,057 | 2,072 | 30,600 | -2.03 |
| 2024/11/28 | 2,071 | 2,086 | 2,060 | 2,084 | 26,200 | 0.58 |
| 2024/11/29 | 2,091 | 2,117 | 2,071 | 2,101 | 35,500 | 0.82 |
| 2024/12/02 | 2,090 | 2,108 | 2,082 | 2,103 | 55,100 | 0.10 |
| 2024/12/03 | 2,108 | 2,143 | 2,108 | 2,137 | 47,200 | 1.62 |
| 2024/12/04 | 2,133 | 2,145 | 2,098 | 2,118 | 37,000 | -0.89 |
| 2024/12/05 | 2,119 | 2,123 | 2,107 | 2,111 | 22,500 | -0.33 |
| 2024/12/06 | 2,119 | 2,124 | 2,102 | 2,106 | 26,800 | -0.24 |
| 2024/12/09 | 2,102 | 2,114 | 2,091 | 2,108 | 49,800 | 0.09 |
| 2024/12/10 | 2,110 | 2,115 | 2,087 | 2,087 | 46,600 | -1.00 |
| 2024/12/11 | 2,091 | 2,110 | 2,087 | 2,101 | 52,200 | 0.67 |
| 2024/12/12 | 2,108 | 2,108 | 2,076 | 2,100 | 77,600 | -0.05 |
| 2024/12/13 | 2,070 | 2,142 | 2,066 | 2,137 | 126,300 | 1.76 |
| 2024/12/16 | 2,136 | 2,164 | 2,135 | 2,164 | 63,900 | 1.26 |
| 2024/12/17 | 2,160 | 2,170 | 2,151 | 2,160 | 35,800 | -0.18 |
| 2024/12/18 | 2,160 | 2,169 | 2,143 | 2,153 | 26,200 | -0.32 |
| 2024/12/19 | 2,142 | 2,170 | 2,126 | 2,159 | 41,900 | 0.28 |
| 2024/12/20 | 2,169 | 2,169 | 2,133 | 2,139 | 38,100 | -0.93 |
| 2024/12/23 | 2,150 | 2,160 | 2,140 | 2,155 | 51,300 | 0.75 |
| 2024/12/24 | 2,144 | 2,151 | 2,133 | 2,141 | 30,700 | -0.65 |
| 2024/12/25 | 2,150 | 2,150 | 2,115 | 2,143 | 24,600 | 0.09 |
| 2024/12/26 | 2,140 | 2,145 | 2,128 | 2,145 | 55,600 | 0.09 |
| 2024/12/27 | 2,145 | 2,151 | 2,138 | 2,151 | 48,300 | 0.28 |
| 2024/12/30 | 2,152 | 2,190 | 2,152 | 2,190 | 59,500 | 1.81 |
| 2025/01/06 | 2,191 | 2,194 | 2,157 | 2,167 | 51,800 | -1.05 |
| 2025/01/07 | 2,179 | 2,179 | 2,127 | 2,154 | 41,000 | -0.60 |
| 2025/01/08 | 2,149 | 2,149 | 2,135 | 2,142 | 36,000 | -0.56 |
| 2025/01/09 | 2,130 | 2,132 | 2,106 | 2,110 | 34,500 | -1.49 |
| 2025/01/10 | 2,102 | 2,108 | 2,090 | 2,103 | 42,900 | -0.33 |
| 2025/01/14 | 2,100 | 2,100 | 2,058 | 2,066 | 56,200 | -1.76 |
| 2025/01/15 | 2,069 | 2,077 | 2,052 | 2,060 | 48,300 | -0.29 |
| 2025/01/16 | 2,052 | 2,060 | 2,031 | 2,034 | 61,900 | -1.26 |
| 2025/01/17 | 2,039 | 2,039 | 2,015 | 2,036 | 42,300 | 0.10 |
| 2025/01/20 | 2,032 | 2,035 | 2,016 | 2,020 | 53,300 | -0.79 |
| 2025/01/21 | 2,040 | 2,066 | 2,035 | 2,066 | 76,600 | 2.28 |
| 2025/01/22 | 2,067 | 2,070 | 2,045 | 2,061 | 72,400 | -0.24 |
| 2025/01/23 | 2,069 | 2,069 | 2,041 | 2,057 | 53,900 | -0.19 |
| 2025/01/24 | 2,057 | 2,071 | 2,032 | 2,061 | 69,500 | 0.19 |
| 2025/01/27 | 2,071 | 2,103 | 2,061 | 2,103 | 61,900 | 2.04 |
| 2025/01/28 | 2,084 | 2,110 | 2,075 | 2,110 | 70,200 | 0.33 |
| 2025/01/29 | 2,110 | 2,117 | 2,093 | 2,116 | 56,200 | 0.28 |
| 2025/01/30 | 2,116 | 2,143 | 2,101 | 2,143 | 71,900 | 1.28 |
| 2025/01/31 | 2,148 | 2,148 | 2,108 | 2,128 | 79,400 | -0.70 |
| 2025/02/03 | 2,121 | 2,147 | 2,096 | 2,105 | 137,800 | -1.08 |
| 2025/02/04 | 2,106 | 2,137 | 2,106 | 2,124 | 94,700 | 0.90 |
| 2025/02/05 | 2,130 | 2,130 | 2,084 | 2,113 | 84,300 | -0.52 |
| 2025/02/06 | 2,123 | 2,124 | 2,102 | 2,116 | 67,400 | 0.14 |
| 2025/02/07 | 2,105 | 2,114 | 2,094 | 2,102 | 54,200 | -0.66 |
| 2025/02/10 | 2,090 | 2,090 | 2,057 | 2,069 | 70,000 | -1.57 |
| 2025/02/12 | 2,064 | 2,072 | 2,051 | 2,062 | 68,000 | -0.34 |
| 2025/02/13 | 2,073 | 2,096 | 2,066 | 2,096 | 55,300 | 1.65 |
| 2025/02/14 | 2,093 | 2,096 | 2,077 | 2,085 | 41,600 | -0.52 |
| 2025/02/17 | 2,100 | 2,107 | 2,066 | 2,076 | 100,600 | -0.43 |
| 2025/02/18 | 2,082 | 2,082 | 2,045 | 2,060 | 86,500 | -0.77 |
| 2025/02/19 | 2,073 | 2,078 | 2,063 | 2,075 | 48,100 | 0.73 |
| 2025/02/20 | 2,077 | 2,080 | 2,053 | 2,063 | 58,500 | -0.58 |
| 2025/02/21 | 2,060 | 2,063 | 2,038 | 2,050 | 83,900 | -0.63 |
| 2025/02/25 | 2,050 | 2,060 | 2,035 | 2,060 | 101,800 | 0.49 |
| 2025/02/26 | 2,058 | 2,062 | 2,044 | 2,062 | 86,500 | 0.10 |
| 2025/02/27 | 2,055 | 2,071 | 2,046 | 2,071 | 80,300 | 0.44 |
| 2025/02/28 | 2,059 | 2,090 | 2,050 | 2,086 | 182,700 | 0.72 |
| 2025/03/03 | 2,095 | 2,154 | 2,095 | 2,145 | 131,900 | 2.83 |
| 2025/03/04 | 2,120 | 2,134 | 2,105 | 2,129 | 81,000 | -0.75 |
| 2025/03/05 | 2,129 | 2,145 | 2,120 | 2,120 | 70,200 | -0.42 |
| 2025/03/06 | 2,120 | 2,141 | 2,118 | 2,135 | 58,400 | 0.71 |
| 2025/03/07 | 2,130 | 2,144 | 2,105 | 2,144 | 88,300 | 0.42 |
| 2025/03/10 | 2,140 | 2,140 | 2,118 | 2,122 | 57,700 | -1.03 |
| 2025/03/11 | 2,110 | 2,110 | 2,082 | 2,097 | 67,200 | -1.18 |
| 2025/03/12 | 2,087 | 2,107 | 2,087 | 2,093 | 72,900 | -0.19 |
| 2025/03/13 | 2,081 | 2,100 | 2,080 | 2,089 | 95,500 | -0.19 |
| 2025/03/14 | 2,071 | 2,095 | 2,071 | 2,089 | 66,200 | 0.00 |
| 2025/03/17 | 2,085 | 2,097 | 2,081 | 2,092 | 85,000 | 0.14 |
| 2025/03/18 | 2,081 | 2,106 | 2,081 | 2,098 | 86,900 | 0.29 |
| 2025/03/19 | 2,100 | 2,118 | 2,092 | 2,108 | 79,100 | 0.48 |
| 2025/03/21 | 2,091 | 2,135 | 2,091 | 2,125 | 168,200 | 0.81 |
| 2025/03/24 | 2,135 | 2,141 | 2,128 | 2,139 | 141,100 | 0.66 |
| 2025/03/25 | 2,140 | 2,154 | 2,132 | 2,153 | 184,900 | 0.65 |
| 2025/03/26 | 2,149 | 2,190 | 2,144 | 2,171 | 178,900 | 0.84 |
| 2025/03/27 | 2,164 | 2,189 | 2,159 | 2,189 | 238,200 | 0.83 |
| 2025/03/28 | 2,141 | 2,186 | 2,130 | 2,176 | 182,500 | -0.59 |
| 2025/03/31 | 2,200 | 2,205 | 2,163 | 2,187 | 188,300 | 0.51 |
| 2025/04/01 | 2,220 | 2,237 | 2,210 | 2,217 | 96,200 | 1.37 |
| 2025/04/02 | 2,190 | 2,190 | 2,162 | 2,185 | 93,000 | -1.44 |
| 2025/04/03 | 2,148 | 2,151 | 2,091 | 2,136 | 144,200 | -2.24 |
| 2025/04/04 | 2,114 | 2,116 | 2,074 | 2,107 | 128,800 | -1.36 |
| 2025/04/07 | 2,050 | 2,070 | 1,957 | 1,994 | 295,600 | -5.36 |
| 2025/04/08 | 2,021 | 2,078 | 2,021 | 2,070 | 118,100 | 3.81 |
| 2025/04/09 | 2,067 | 2,103 | 2,042 | 2,092 | 167,900 | 1.06 |
| 2025/04/10 | 2,184 | 2,185 | 2,114 | 2,165 | 62,900 | 3.49 |
| 2025/04/11 | 2,115 | 2,140 | 2,103 | 2,131 | 53,000 | -1.57 |
| 2025/04/14 | 2,130 | 2,153 | 2,119 | 2,141 | 110,600 | 0.47 |
| 2025/04/15 | 2,167 | 2,167 | 2,139 | 2,139 | 31,700 | -0.09 |
| 2025/04/16 | 2,150 | 2,169 | 2,137 | 2,161 | 52,600 | 1.03 |
| 2025/04/17 | 2,156 | 2,161 | 2,141 | 2,156 | 48,400 | -0.23 |
| 2025/04/18 | 2,170 | 2,223 | 2,156 | 2,214 | 62,200 | 2.69 |
| 2025/04/21 | 2,229 | 2,272 | 2,229 | 2,255 | 93,300 | 1.85 |
| 2025/04/22 | 2,268 | 2,292 | 2,258 | 2,284 | 70,500 | 1.29 |
| 2025/04/23 | 2,283 | 2,284 | 2,255 | 2,268 | 54,200 | -0.70 |
| 2025/04/24 | 2,263 | 2,263 | 2,227 | 2,238 | 42,200 | -1.32 |
| 2025/04/25 | 2,234 | 2,238 | 2,217 | 2,227 | 54,300 | -0.49 |
| 2025/04/28 | 2,227 | 2,250 | 2,227 | 2,233 | 49,700 | 0.27 |
| 2025/04/30 | 2,240 | 2,247 | 2,214 | 2,241 | 56,900 | 0.36 |
| 2025/05/01 | 2,220 | 2,229 | 2,207 | 2,207 | 47,200 | -1.52 |
| 2025/05/02 | 2,205 | 2,216 | 2,179 | 2,208 | 77,200 | 0.05 |
| 2025/05/07 | 2,205 | 2,255 | 2,188 | 2,239 | 57,300 | 1.40 |
| 2025/05/08 | 2,200 | 2,234 | 2,188 | 2,221 | 101,200 | -0.80 |
| 2025/05/09 | 2,228 | 2,289 | 2,227 | 2,263 | 100,000 | 1.89 |
| 2025/05/12 | 2,285 | 2,335 | 2,258 | 2,282 | 192,000 | 0.84 |
| 2025/05/13 | 2,270 | 2,310 | 2,256 | 2,303 | 95,200 | 0.92 |
| 2025/05/14 | 2,302 | 2,305 | 2,236 | 2,270 | 72,300 | -1.43 |
| 2025/05/15 | 2,251 | 2,268 | 2,236 | 2,268 | 53,600 | -0.09 |
| 2025/05/16 | 2,268 | 2,287 | 2,250 | 2,277 | 53,100 | 0.40 |
| 2025/05/19 | 2,280 | 2,292 | 2,270 | 2,279 | 55,800 | 0.09 |
| 2025/05/20 | 2,278 | 2,280 | 2,263 | 2,270 | 46,900 | -0.39 |
| 2025/05/21 | 2,281 | 2,289 | 2,269 | 2,273 | 44,400 | 0.13 |
| 2025/05/22 | 2,274 | 2,293 | 2,256 | 2,262 | 46,100 | -0.48 |
| 2025/05/23 | 2,280 | 2,294 | 2,262 | 2,287 | 84,600 | 1.11 |
| 2025/05/26 | 2,282 | 2,290 | 2,268 | 2,284 | 51,200 | -0.13 |
| 2025/05/27 | 2,290 | 2,298 | 2,275 | 2,291 | 40,800 | 0.31 |
| 2025/05/28 | 2,298 | 2,319 | 2,288 | 2,299 | 103,000 | 0.35 |
| 2025/05/29 | 2,308 | 2,308 | 2,282 | 2,298 | 51,500 | -0.04 |
| 2025/05/30 | 2,282 | 2,317 | 2,282 | 2,295 | 62,600 | -0.13 |
| 2025/06/02 | 2,285 | 2,312 | 2,285 | 2,302 | 43,100 | 0.31 |
| 2025/06/03 | 2,296 | 2,296 | 2,266 | 2,282 | 65,500 | -0.87 |
| 2025/06/04 | 2,280 | 2,299 | 2,274 | 2,288 | 45,700 | 0.26 |
| 2025/06/05 | 2,298 | 2,408 | 2,296 | 2,406 | 238,300 | 5.16 |
| 2025/06/06 | 2,435 | 2,466 | 2,385 | 2,398 | 118,400 | -0.33 |
| 2025/06/09 | 2,400 | 2,421 | 2,372 | 2,395 | 125,000 | -0.13 |
| 2025/06/10 | 2,376 | 2,388 | 2,352 | 2,363 | 70,600 | -1.34 |
| 2025/06/11 | 2,380 | 2,398 | 2,360 | 2,385 | 89,800 | 0.93 |
| 2025/06/12 | 2,367 | 2,391 | 2,367 | 2,378 | 44,400 | -0.29 |
| 2025/06/13 | 2,366 | 2,372 | 2,348 | 2,360 | 51,500 | -0.76 |
| 2025/06/16 | 2,380 | 2,396 | 2,371 | 2,382 | 79,700 | 0.93 |
| 2025/06/17 | 2,395 | 2,399 | 2,376 | 2,385 | 46,900 | 0.13 |
| 2025/06/18 | 2,390 | 2,450 | 2,385 | 2,431 | 228,900 | 1.93 |
| 2025/06/19 | 2,430 | 2,450 | 2,429 | 2,450 | 119,300 | 0.78 |
| 2025/06/20 | 2,450 | 2,465 | 2,435 | 2,442 | 160,800 | -0.33 |
| 2025/06/23 | 2,442 | 2,450 | 2,417 | 2,436 | 60,800 | -0.25 |
| 2025/06/24 | 2,433 | 2,440 | 2,420 | 2,434 | 35,500 | -0.08 |
| 2025/06/25 | 2,435 | 2,444 | 2,413 | 2,433 | 53,500 | -0.04 |
| 2025/06/26 | 2,430 | 2,450 | 2,423 | 2,450 | 90,400 | 0.70 |
| 2025/06/27 | 2,460 | 2,474 | 2,445 | 2,468 | 138,200 | 0.73 |
| 2025/06/30 | 2,471 | 2,482 | 2,466 | 2,478 | 80,800 | 0.41 |
| 2025/07/01 | 2,479 | 2,484 | 2,456 | 2,465 | 62,100 | -0.52 |
| 2025/07/02 | 2,466 | 2,494 | 2,466 | 2,480 | 68,500 | 0.61 |
| 2025/07/03 | 2,474 | 2,490 | 2,443 | 2,457 | 55,900 | -0.93 |
| 2025/07/04 | 2,460 | 2,477 | 2,460 | 2,468 | 47,600 | 0.45 |
| 2025/07/07 | 2,470 | 2,474 | 2,451 | 2,460 | 61,400 | -0.32 |
| 2025/07/08 | 2,461 | 2,464 | 2,441 | 2,464 | 60,200 | 0.16 |
| 2025/07/09 | 2,468 | 2,487 | 2,465 | 2,484 | 74,200 | 0.81 |
| 2025/07/10 | 2,491 | 2,494 | 2,463 | 2,474 | 59,100 | -0.40 |
| 2025/07/11 | 2,474 | 2,484 | 2,461 | 2,463 | 45,400 | -0.44 |
| 2025/07/14 | 2,460 | 2,465 | 2,454 | 2,457 | 65,600 | -0.24 |
| 2025/07/15 | 2,456 | 2,469 | 2,443 | 2,450 | 44,900 | -0.28 |
| 2025/07/16 | 2,450 | 2,450 | 2,425 | 2,436 | 39,800 | -0.57 |
| 2025/07/17 | 2,442 | 2,442 | 2,422 | 2,436 | 57,100 | 0.00 |
| 2025/07/18 | 2,441 | 2,441 | 2,411 | 2,417 | 41,800 | -0.78 |
| 2025/07/22 | 2,406 | 2,417 | 2,400 | 2,406 | 48,500 | -0.46 |
| 2025/07/23 | 2,418 | 2,418 | 2,383 | 2,403 | 66,000 | -0.12 |
| 2025/07/24 | 2,410 | 2,424 | 2,405 | 2,422 | 71,600 | 0.79 |
| 2025/07/25 | 2,422 | 2,461 | 2,420 | 2,461 | 127,200 | 1.61 |
| 2025/07/28 | 2,463 | 2,490 | 2,463 | 2,480 | 55,700 | 0.77 |
| 2025/07/29 | 2,500 | 2,523 | 2,473 | 2,510 | 108,600 | 1.21 |
| 2025/07/30 | 2,510 | 2,515 | 2,491 | 2,512 | 94,100 | 0.08 |
| 2025/07/31 | 2,500 | 2,530 | 2,488 | 2,519 | 109,100 | 0.28 |
| 2025/08/01 | 2,580 | 2,643 | 2,556 | 2,594 | 406,500 | 2.98 |
| 2025/08/04 | 2,562 | 2,614 | 2,560 | 2,607 | 140,100 | 0.50 |
| 2025/08/05 | 2,601 | 2,644 | 2,585 | 2,591 | 157,700 | -0.61 |
| 2025/08/06 | 2,605 | 2,644 | 2,602 | 2,644 | 110,900 | 2.05 |
| 2025/08/07 | 2,647 | 2,670 | 2,635 | 2,657 | 111,000 | 0.49 |
| 2025/08/08 | 2,661 | 2,680 | 2,646 | 2,678 | 135,500 | 0.79 |
| 2025/08/12 | 2,690 | 2,690 | 2,649 | 2,668 | 119,800 | -0.37 |
| 2025/08/13 | 2,670 | 2,694 | 2,640 | 2,676 | 98,300 | 0.30 |
| 2025/08/14 | 2,661 | 2,671 | 2,644 | 2,658 | 65,100 | -0.67 |
| 2025/08/15 | 2,631 | 2,631 | 2,570 | 2,598 | 144,700 | -2.26 |
| 2025/08/18 | 2,608 | 2,611 | 2,594 | 2,598 | 89,200 | 0.00 |
| 2025/08/19 | 2,600 | 2,654 | 2,598 | 2,642 | 110,300 | 1.69 |
| 2025/08/20 | 2,643 | 2,643 | 2,630 | 2,631 | 64,700 | -0.42 |
| 2025/08/21 | 2,610 | 2,641 | 2,610 | 2,640 | 94,400 | 0.34 |
| 2025/08/22 | 2,650 | 2,651 | 2,631 | 2,640 | 73,700 | 0.00 |
| 2025/08/25 | 2,660 | 2,660 | 2,634 | 2,649 | 113,300 | 0.34 |
| 2025/08/26 | 2,645 | 2,646 | 2,634 | 2,643 | 110,500 | -0.23 |
| 2025/08/27 | 2,641 | 2,647 | 2,637 | 2,638 | 74,200 | -0.19 |
| 2025/08/28 | 2,640 | 2,642 | 2,619 | 2,619 | 83,600 | -0.72 |
| 2025/08/29 | 2,625 | 2,625 | 2,607 | 2,610 | 61,500 | -0.34 |
| 2025/09/01 | 2,610 | 2,647 | 2,590 | 2,642 | 137,300 | 1.23 |
| 2025/09/02 | 2,650 | 2,755 | 2,649 | 2,740 | 205,500 | 3.71 |
| 2025/09/03 | 2,749 | 2,764 | 2,723 | 2,746 | 161,200 | 0.22 |
| 2025/09/04 | 2,760 | 2,792 | 2,721 | 2,792 | 153,200 | 1.68 |
| 2025/09/05 | 2,805 | 2,822 | 2,773 | 2,822 | 123,800 | 1.07 |
| 2025/09/08 | 2,822 | 2,833 | 2,813 | 2,824 | 96,500 | 0.07 |
| 2025/09/09 | 2,829 | 2,846 | 2,799 | 2,809 | 78,200 | -0.53 |
| 2025/09/10 | 2,821 | 2,867 | 2,821 | 2,853 | 102,400 | 1.57 |
| 2025/09/11 | 2,857 | 2,860 | 2,830 | 2,841 | 110,300 | -0.42 |
| 2025/09/12 | 2,843 | 2,849 | 2,830 | 2,830 | 74,600 | -0.39 |
| 2025/09/16 | 2,830 | 2,840 | 2,818 | 2,828 | 66,400 | -0.07 |
| 2025/09/17 | 2,815 | 2,815 | 2,790 | 2,800 | 67,300 | -0.99 |
| 2025/09/18 | 2,818 | 2,839 | 2,802 | 2,839 | 85,900 | 1.39 |
| 2025/09/19 | 2,850 | 2,885 | 2,832 | 2,847 | 211,400 | 0.28 |
| 2025/09/22 | 2,847 | 2,853 | 2,831 | 2,833 | 63,100 | -0.49 |
| 2025/09/24 | 2,830 | 2,842 | 2,811 | 2,842 | 106,800 | 0.32 |
| 2025/09/25 | 2,842 | 2,850 | 2,829 | 2,838 | 83,600 | -0.14 |
| 2025/09/26 | 2,852 | 2,877 | 2,845 | 2,874 | 93,100 | 1.27 |
| 2025/09/29 | 2,861 | 2,868 | 2,827 | 2,838 | 70,000 | -1.25 |
| 2025/09/30 | 2,840 | 2,840 | 2,799 | 2,825 | 81,200 | -0.46 |
| 2025/10/01 | 2,825 | 2,825 | 2,773 | 2,785 | 125,000 | -1.42 |
| 2025/10/02 | 2,785 | 2,785 | 2,705 | 2,728 | 104,000 | -2.05 |
| 2025/10/03 | 2,702 | 2,734 | 2,702 | 2,715 | 91,800 | -0.48 |
| 2025/10/06 | 2,765 | 2,786 | 2,736 | 2,769 | 68,300 | 1.99 |
| 2025/10/07 | 2,751 | 2,811 | 2,751 | 2,807 | 96,100 | 1.37 |
| 2025/10/08 | 2,805 | 2,858 | 2,804 | 2,807 | 128,000 | 0.00 |
| 2025/10/09 | 2,804 | 2,843 | 2,798 | 2,842 | 96,300 | 1.25 |
| 2025/10/10 | 2,810 | 2,836 | 2,804 | 2,806 | 78,600 | -1.27 |
| 2025/10/14 | 2,791 | 2,819 | 2,737 | 2,738 | 102,100 | -2.42 |
| 2025/10/15 | 2,773 | 2,819 | 2,773 | 2,806 | 91,900 | 2.48 |
| 2025/10/16 | 2,804 | 2,828 | 2,798 | 2,806 | 70,100 | 0.00 |
| 2025/10/17 | 2,806 | 2,823 | 2,801 | 2,815 | 54,900 | 0.32 |
| 2025/10/20 | 2,864 | 2,871 | 2,840 | 2,849 | 89,100 | 1.21 |
| 2025/10/21 | 2,836 | 2,863 | 2,833 | 2,839 | 54,000 | -0.35 |
| 2025/10/22 | 2,863 | 2,869 | 2,845 | 2,858 | 82,800 | 0.67 |
| 2025/10/23 | 2,879 | 2,908 | 2,865 | 2,900 | 104,100 | 1.47 |
| 2025/10/24 | 2,897 | 2,900 | 2,871 | 2,889 | 66,500 | -0.38 |
| 2025/10/27 | 2,937 | 2,942 | 2,908 | 2,927 | 95,300 | 1.32 |
| 2025/10/28 | 2,910 | 2,931 | 2,865 | 2,868 | 89,000 | -2.02 |
| 2025/10/29 | 2,865 | 2,908 | 2,809 | 2,823 | 110,700 | -1.57 |
| 2025/10/30 | 2,839 | 2,852 | 2,817 | 2,820 | 486,400 | -0.11 |
| 2025/10/31 | 2,838 | 2,902 | 2,808 | 2,899 | 184,100 | 2.80 |
| 2025/11/04 | 2,919 | 2,937 | 2,862 | 2,893 | 302,800 | -0.21 |
| 2025/11/05 | 2,900 | 2,927 | 2,865 | 2,927 | 233,600 | 1.18 |
| 2025/11/06 | 2,950 | 2,969 | 2,917 | 2,942 | 154,700 | 0.51 |
| 2025/11/07 | 2,948 | 2,980 | 2,938 | 2,980 | 92,800 | 1.29 |
| 2025/11/10 | 2,998 | 2,998 | 2,960 | 2,975 | 70,800 | -0.17 |
| 2025/11/11 | 2,965 | 2,980 | 2,921 | 2,945 | 75,900 | -1.01 |
| 2025/11/12 | 2,950 | 2,984 | 2,950 | 2,968 | 40,600 | 0.78 |
| 2025/11/13 | 2,977 | 2,992 | 2,970 | 2,980 | 39,100 | 0.40 |
| 2025/11/14 | 2,975 | 2,990 | 2,964 | 2,967 | 53,300 | -0.44 |
| 2025/11/17 | 2,970 | 2,970 | 2,931 | 2,958 | 99,500 | -0.30 |
| 2025/11/18 | 2,968 | 2,971 | 2,945 | 2,960 | 127,500 | 0.07 |
| 2025/11/19 | 2,953 | 2,957 | 2,894 | 2,908 | 70,100 | -1.76 |
| 2025/11/20 | 2,916 | 2,975 | 2,913 | 2,950 | 91,100 | 1.44 |
| 2025/11/21 | 2,958 | 3,040 | 2,958 | 3,040 | 100,000 | 3.05 |
| 2025/11/25 | 3,075 | 3,080 | 3,030 | 3,035 | 83,500 | -0.16 |
| 2025/11/26 | 3,045 | 3,075 | 3,040 | 3,050 | 58,100 | 0.49 |
| 2025/11/27 | 3,090 | 3,090 | 3,055 | 3,080 | 63,700 | 0.98 |
| 2025/11/28 | 3,080 | 3,135 | 3,075 | 3,125 | 109,500 | 1.46 |
| 2025/12/01 | 3,150 | 3,175 | 3,130 | 3,165 | 92,400 | 1.28 |
| 2025/12/02 | 3,155 | 3,160 | 3,135 | 3,140 | 90,400 | -0.79 |
| 2025/12/03 | 3,150 | 3,155 | 3,100 | 3,100 | 91,900 | -1.27 |
| 2025/12/04 | 3,080 | 3,150 | 3,065 | 3,150 | 69,600 | 1.61 |
| 2025/12/05 | 3,130 | 3,155 | 3,100 | 3,105 | 55,800 | -1.43 |
| 2025/12/08 | 3,115 | 3,155 | 3,105 | 3,150 | 76,700 | 1.45 |
| 2025/12/09 | 3,165 | 3,195 | 3,145 | 3,180 | 73,300 | 0.95 |
| 2025/12/10 | 3,200 | 3,225 | 3,185 | 3,200 | 53,500 | 0.63 |
| 2025/12/11 | 3,210 | 3,220 | 3,150 | 3,150 | 47,900 | -1.56 |
| 2025/12/12 | 3,215 | 3,220 | 3,190 | 3,220 | 60,800 | 2.22 |
| 2025/12/15 | 3,240 | 3,245 | 3,205 | 3,235 | 53,300 | 0.47 |
| 2025/12/16 | 3,240 | 3,260 | 3,225 | 3,240 | 64,400 | 0.15 |
| 2025/12/17 | 3,240 | 3,240 | 3,135 | 3,145 | 74,000 | -2.93 |
| 2025/12/18 | 3,170 | 3,235 | 3,145 | 3,210 | 104,500 | 2.07 |
| 2025/12/19 | 3,200 | 3,240 | 3,200 | 3,225 | 69,500 | 0.47 |
| 2025/12/22 | 3,270 | 3,280 | 3,225 | 3,230 | 56,900 | 0.16 |
| 2025/12/23 | 3,230 | 3,280 | 3,215 | 3,270 | 63,000 | 1.24 |
| 2025/12/24 | 3,265 | 3,270 | 3,215 | 3,220 | 42,100 | -1.53 |
| 2025/12/25 | 3,250 | 3,270 | 3,215 | 3,265 | 45,900 | 1.40 |
| 2025/12/26 | 3,265 | 3,300 | 3,265 | 3,300 | 64,000 | 1.07 |
| 2025/12/29 | 3,300 | 3,310 | 3,270 | 3,305 | 77,700 | 0.15 |
| 2025/12/30 | 3,300 | 3,310 | 3,280 | 3,300 | 39,100 | -0.15 |
| 2026/01/05 | 3,320 | 3,350 | 3,305 | 3,350 | 102,000 | 1.52 |
| 2026/01/06 | 3,385 | 3,395 | 3,355 | 3,360 | 84,200 | 0.30 |
| 2026/01/07 | 3,355 | 3,365 | 3,320 | 3,340 | 84,400 | -0.60 |
| 2026/01/08 | 3,365 | 3,365 | 3,335 | 3,355 | 71,300 | 0.45 |
| 2026/01/09 | 3,395 | 3,395 | 3,355 | 3,370 | 44,000 | 0.45 |
| 2026/01/13 | 3,440 | 3,450 | 3,400 | 3,435 | 66,300 | 1.93 |
| 2026/01/14 | 3,435 | 3,445 | 3,365 | 3,390 | 85,100 | -1.31 |
| 2026/01/15 | 3,395 | 3,430 | 3,380 | 3,410 | 81,500 | 0.59 |
| 2026/01/16 | 3,410 | 3,455 | 3,400 | 3,455 | 80,900 | 1.32 |
| 2026/01/19 | 3,465 | 3,465 | 3,410 | 3,410 | 69,900 | -1.30 |
| 2026/01/20 | 3,380 | 3,425 | 3,340 | 3,420 | 92,800 | 0.29 |
| 2026/01/21 | 3,400 | 3,405 | 3,365 | 3,390 | 43,800 | -0.88 |
| 2026/01/22 | 3,405 | 3,440 | 3,395 | 3,435 | 92,700 | 1.33 |
株式分割・株式併合
| 日付 | 内容 |
|---|---|
| 該当するデータはありません。 | |