萩原工業 7856
1,692円
(時刻：15:30)
▼ -6円 (-0.35%)
価格情報
| 始値 | 1,692円 |
| 高値 | 1,696円 |
| 安値 | 1,678円 |
| 終値 | 1,692円 |
| 出来高 | 38,100株 |
| 売買代金 | 64,314,800円 |
| 売り気配 (15:30) | 1,694円 |
| 買い気配 (15:30) | 1,690円 |
| 年初来高値 (2025/09/29) | 1,743円 |
| 年初来安値 (2025/04/07) | 1,330円 |
基本情報
| 銘柄名 | 萩原工業 |
| 英文銘柄名 | HAGIHARA INDUSTRIES INC. |
| 時価総額 | 25,296,124,800.0円 |
| 発行済株式総数 | 14,897,600株 |
| 単元株式数 | 100 |
| 業種 | その他製品 |
| 市場 | プライム |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/10 |
| EPS | 128.49円 |
| BPS | 2,197.41円 |
| PER | 13.22倍 |
| PBR | 0.77倍 |
| ROE | 6.0% |
| 年間配当金 | 65.00円 |
取引情報
| 貸借区分 | 貸借 |
| 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62期（自 2023年11月１日 至 2024年10月31日）
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 20,511,033,000 円 | 21,027,759,000 円 | 18,941,972,000 円 | 19,996,699,000 円 | 21,528,191,000 円 |
| 経常利益又は経常損失（△） | 2,442,397,000 円 | 2,093,399,000 円 | 1,060,160,000 円 | 2,114,119,000 円 | 1,095,120,000 円 |
| 当期純利益又は当期純損失（△） | 1,734,911,000 円 | 1,509,283,000 円 | 787,034,000 円 | 2,003,134,000 円 | 869,466,000 円 |
| 資本金 | 1,778,385,000 円 | 1,778,385,000 円 | 1,778,385,000 円 | 1,778,385,000 円 | 1,778,385,000 円 |
| 純資産額 | 23,024,746,000 円 | 24,009,464,000 円 | 23,717,752,000 円 | 24,727,559,000 円 | 25,134,204,000 円 |
| 総資産額 | 28,066,215,000 円 | 28,934,538,000 円 | 29,962,098,000 円 | 35,073,440,000 円 | 34,381,769,000 円 |
| 従業員数 | 471 人 | 474 人 | 481 人 | 479 人 | 536 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) |
|---|---|---|---|---|---|---|---|---|
| 2025/10 | 連結 | 128.49 | 2,197.41 | 6.0 | 13.22 | 0.77 | - | - |
| 2025/10 | 単体 | 109.01 | 1,842.25 | - | 15.58 | 0.92 | 3.84 | 65.00 |
| 2025/04 | 中連 | 86.99 | - | - | - | - | - | - |
| 2025/04 | 中間 | - | - | - | - | - | 1.77 | 30.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/01/16 | 47,600 | -62,200 | 45,100 | -3,100 |
| 2026/01/09 | 109,800 | 2,400 | 48,200 | -6,700 |
| 2025/12/26 | 107,400 | 500 | 54,900 | -3,900 |
| 2025/12/19 | 106,900 | -2,400 | 58,800 | -14,300 |
| 2025/12/12 | 109,300 | -9,200 | 73,100 | -6,200 |
| 2025/12/05 | 118,500 | -5,200 | 79,300 | 2,500 |
| 2025/11/28 | 123,700 | -25,800 | 76,800 | -9,100 |
| 2025/11/21 | 149,500 | -26,700 | 85,900 | -7,900 |
| 2025/11/14 | 176,200 | -18,900 | 93,800 | -8,600 |
| 2025/11/07 | 195,100 | -61,600 | 102,400 | -2,100 |
| 2025/10/31 | 256,700 | -276,100 | 104,500 | -300 |
| 2025/10/24 | 532,800 | 57,200 | 104,800 | 900 |
| 2025/10/17 | 475,600 | 66,300 | 103,900 | -23,700 |
| 2025/10/10 | 409,300 | 87,100 | 127,600 | -4,500 |
| 2025/10/03 | 322,200 | 23,000 | 132,100 | -117,800 |
| 2025/09/26 | 299,200 | 139,900 | 249,900 | 129,500 |
| 2025/09/19 | 159,300 | 76,400 | 120,400 | 53,200 |
| 2025/09/12 | 82,900 | 31,900 | 67,200 | 17,400 |
| 2025/09/05 | 51,000 | 25,500 | 49,800 | 1,200 |
| 2025/08/29 | 25,500 | 15,700 | 48,600 | 11,600 |
| 2025/08/22 | 9,800 | 1,000 | 37,000 | -6,000 |
| 2025/08/15 | 8,800 | 1,300 | 43,000 | -24,800 |
| 2025/08/08 | 7,500 | -100 | 67,800 | 2,300 |
| 2025/08/01 | 7,600 | 100 | 65,500 | -9,300 |
| 2025/07/25 | 7,500 | 900 | 74,800 | 500 |
| 2025/07/18 | 6,600 | -1,200 | 74,300 | 6,200 |
| 2025/07/11 | 7,800 | -900 | 68,100 | 700 |
| 2025/07/04 | 8,700 | 300 | 67,400 | 2,100 |
| 2025/06/27 | 8,400 | -300 | 65,300 | -1,500 |
| 2025/06/20 | 8,700 | -2,600 | 66,800 | -1,800 |
| 2025/06/13 | 11,300 | 5,200 | 68,600 | -1,300 |
| 2025/06/06 | 6,100 | 300 | 69,900 | 3,800 |
| 2025/05/30 | 5,800 | -300 | 66,100 | -8,300 |
| 2025/05/23 | 6,100 | -400 | 74,400 | -100 |
| 2025/05/16 | 6,500 | -2,100 | 74,500 | -6,000 |
| 2025/05/09 | 8,600 | -6,300 | 80,500 | -11,300 |
| 2025/05/02 | 14,900 | -212,300 | 91,800 | -33,400 |
| 2025/04/25 | 227,200 | 215,900 | 125,200 | 11,200 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| Barclays Capital Securities Ltd | 40,527 | 0.27% | 2025/12/09 |
| JPM Securities Japan Co Ltd. | 72,918 | 0.48% | 2025/12/25 |
| モルガン・スタンレーMUFG証券株式会社 | 71,478 | 0.47% | 2025/11/05 |
| 合計・最新計算日 | 184,923 | 1.22% | 2025/12/25 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/12/25 | JPM Securities Japan Co Ltd. | 72,918 （0.57%→0.48%） |
| 2025/12/22 | JPM Securities Japan Co Ltd. | 85,218 （0.68%→0.57%） |
| 2025/12/16 | JPM Securities Japan Co Ltd. | 102,318 （0.73%→0.68%） |
| 2025/12/09 | Barclays Capital Securities Ltd | 40,527 （0.68%→0.27%） |
| 2025/12/09 | JPM Securities Japan Co Ltd. | 109,618 （0.89%→0.73%） |
| 2025/11/27 | JPM Securities Japan Co Ltd. | 133,518 （0.91%→0.89%） |
| 2025/11/26 | JPM Securities Japan Co Ltd. | 135,918 （0.89%→0.91%） |
| 2025/11/20 | JPM Securities Japan Co Ltd. | 132,618 （0.90%→0.89%） |
| 2025/11/20 | Barclays Capital Securities Ltd | 101,700 （0.78%→0.68%） |
| 2025/11/19 | JPM Securities Japan Co Ltd. | 134,218 （0.80%→0.90%） |
| 2025/11/11 | JPM Securities Japan Co Ltd. | 119,718 （0.73%→0.80%） |
| 2025/11/11 | Barclays Capital Securities Ltd | 117,300 （0.81%→0.78%） |
| 2025/11/06 | JPM Securities Japan Co Ltd. | 109,118 （0.60%→0.73%） |
| 2025/11/05 | モルガン・スタンレーMUFG証券株式会社 | 71,478 （0.51%→0.47%） |
| 2025/11/04 | モルガン・スタンレーMUFG証券株式会社 | 76,378 （0.44%→0.51%） |
| 2025/10/29 | Barclays Capital Securities Ltd | 121,200 （0.71%→0.81%） |
| 2025/10/28 | Barclays Capital Securities Ltd | 107,200 （0.60%→0.71%） |
| 2025/10/27 | Barclays Capital Securities Ltd | 90,800 （0.55%→0.60%） |
| 2025/10/23 | Barclays Capital Securities Ltd | 83,200 （0.63%→0.55%） |
| 2025/10/21 | Barclays Capital Securities Ltd | 95,300 （0.59%→0.63%） |
| 2025/10/20 | Barclays Capital Securities Ltd | 88,600 （0.62%→0.59%） |
| 2025/10/16 | JPM Securities Japan Co Ltd. | 89,518 （0.53%→0.60%） |
| 2025/10/14 | Barclays Capital Securities Ltd | 92,900 （0.46%→0.62%） |
| 2025/10/06 | JPM Securities Japan Co Ltd. | 79,418 （0.42%→0.53%） |
| 2025/06/25 | モルガン・スタンレーMUFG証券株式会社 | 73,410 （0.57%→0.49%） |
| 2025/06/23 | Barclays Capital Securities Ltd | 72,500 （0.50%→0.48%） |
| 2025/06/20 | Barclays Capital Securities Ltd | 75,200 （0.49%→0.50%） |
| 2025/06/18 | Barclays Capital Securities Ltd | 74,200 （0.59%→0.49%） |
| 2025/06/16 | モルガン・スタンレーMUFG証券株式会社 | 85,481 （0.60%→0.57%） |
| 2025/06/05 | Barclays Capital Securities Ltd | 88,000 （0.68%→0.59%） |
| 2025/05/28 | Barclays Capital Securities Ltd | 102,200 （0.79%→0.68%） |
| 2025/05/26 | モルガン・スタンレーMUFG証券株式会社 | 90,481 （0.57%→0.60%） |
| 2025/05/19 | Barclays Capital Securities Ltd | 118,700 （0.87%→0.79%） |
| 2025/05/13 | Barclays Capital Securities Ltd | 129,900 （0.95%→0.87%） |
| 2025/05/13 | モルガン・スタンレーMUFG証券株式会社 | 86,181 （0.69%→0.57%） |
| 2025/05/08 | Barclays Capital Securities Ltd | 141,900 （1.03%→0.95%） |
| 2025/05/07 | JPM Securities Japan Co Ltd. | 40,316 （0.57%→0.27%） |
| 2025/05/07 | Barclays Capital Securities Ltd | 154,400 （0.90%→1.03%） |
| 2025/04/30 | JPM Securities Japan Co Ltd. | 85,116 （0.44%→0.57%） |
| 2025/04/30 | モルガン・スタンレーMUFG証券株式会社 | 103,161 （0.72%→0.69%） |
| 2025/04/28 | Barclays Capital Securities Ltd | 135,300 （0.84%→0.90%） |
| 2025/04/28 | JPM Securities Japan Co Ltd. | 66,569 （0.58%→0.44%） |
| 2025/04/25 | モルガン・スタンレーMUFG証券株式会社 | 107,838 （0.66%→0.72%） |
| 2025/04/25 | JPM Securities Japan Co Ltd. | 87,369 （0.42%→0.58%） |
| 2025/04/24 | Barclays Capital Securities Ltd | 126,200 （0.73%→0.84%） |
| 2025/04/24 | モルガン・スタンレーMUFG証券株式会社 | 98,838 （0.57%→0.66%） |
| 2025/04/23 | モルガン・スタンレーMUFG証券株式会社 | 86,138 （0.43%→0.57%） |
| 2025/04/22 | Barclays Capital Securities Ltd | 110,200 （0.60%→0.73%） |
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 |
|---|---|---|---|
| 2026/01/20 | 23,600 | 3.4 | 0.05 |
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 | 9,900 | 37,700 | -27,800 | 0 | 3.4 | |||
| 2026/01/19 | 東証 | 13,400 | 40,500 | -27,100 | 0 | 3.6 | 0.05 | 1.06 | F |
| 2026/01/16 | 東証 | 13,400 | 42,400 | -29,000 | 0 | 3.6 | 0.05 | 1.05 | F |
| 2026/01/15 | 東証 | 13,800 | 42,300 | -28,500 | 0 | 3.6 | 0.05 | 1.05 | F |
| 2026/01/14 | 東証 | 15,900 | 42,400 | -26,500 | 0 | 10.8 | 0.15 | 1.06 | F |
| 2026/01/13 | 東証 | 16,300 | 43,200 | -26,900 | 0 | 3.6 | 0.05 | 1.06 | F |
| 2026/01/09 | 東証 | 15,600 | 105,600 | -90,000 | 0 | 3.6 | 0.05 | 1.06 | F |
| 2026/01/08 | 東証 | 15,100 | 104,900 | -89,800 | 0 | 3.6 | 0.05 | 1.07 | F |
| 2026/01/07 | 東証 | 14,800 | 103,800 | -89,000 | 0 | 14.4 | 0.20 | 1.06 | E |
| 2026/01/06 | 東証 | 14,700 | 105,900 | -91,200 | 0 | 3.6 | 0.05 | 1.06 | F |
| 2026/01/05 | 東証 | 14,800 | 106,700 | -91,900 | 0 | 3.4 | 0.05 | 1.07 | E |
| 2025/12/30 | 東証 | 15,800 | 103,400 | -87,600 | 0 | 3.4 | 0.05 | 1.07 | F |
| 2025/12/29 | 東証 | 16,300 | 105,000 | -88,700 | 0 | 3.6 | 0.05 | 1.07 | E |
| 2025/12/26 | 東証 | 17,000 | 102,300 | -85,300 | 0 | 20.4 | 0.30 | 1.07 | F |
| 2025/12/25 | 東証 | 16,600 | 102,000 | -85,400 | 0 | 3.4 | 0.05 | 1.08 | F |
| 2025/12/24 | 東証 | 17,600 | 101,200 | -83,600 | 0 | 10.2 | 0.15 | 1.09 | F |
| 2025/12/23 | 東証 | 18,400 | 101,600 | -83,200 | 0 | 3.4 | 0.05 | 1.09 | F |
| 2025/12/22 | 東証 | 20,100 | 100,500 | -80,400 | 0 | 3.4 | 0.05 | 1.10 | F |
| 2025/12/19 | 東証 | 18,700 | 101,100 | -82,400 | 0 | 3.4 | 0.05 | 1.10 | F |
| 2025/12/18 | 東証 | 19,400 | 101,800 | -82,400 | 0 | 3.4 | 0.05 | 1.11 | F |
| 2025/12/17 | 東証 | 20,700 | 101,800 | -81,100 | 0 | 10.2 | 0.15 | 1.11 | F |
| 2025/12/16 | 東証 | 20,500 | 101,300 | -80,800 | 0 | 3.4 | 0.05 | 1.10 | F |
| 2025/12/15 | 東証 | 21,800 | 100,800 | -79,000 | 0 | 3.4 | 0.05 | 1.09 | F |
| 2025/12/12 | 東証 | 23,400 | 100,900 | -77,500 | 0 | 3.4 | 0.05 | 1.11 | F |
| 2025/12/11 | 東証 | 24,700 | 100,800 | -76,100 | 0 | 3.4 | 0.05 | 1.11 | F |
| 2025/12/10 | 東証 | 25,700 | 106,900 | -81,200 | 0 | 10.2 | 0.15 | 1.07 | F |
| 2025/12/09 | 東証 | 27,400 | 106,800 | -79,400 | 0 | 3.4 | 0.05 | 1.07 | F |
| 2025/12/08 | 東証 | 26,500 | 104,000 | -77,500 | 0 | 3.2 | 0.05 | 1.14 | E |
| 2025/12/05 | 東証 | 31,300 | 109,800 | -78,500 | 0 | 3.4 | 0.05 | 1.13 | F |
| 2025/12/04 | 東証 | 27,100 | 110,500 | -83,400 | 0 | 3.4 | 0.05 | 1.13 | E |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年12月08日 15時30分 | 2025年10月期 決算短信〔日本基準〕（連結） |
| 2025年12月08日 15時30分 | 中期経営計画策定のお知らせ |
| 2025年10月06日 15時30分 | 業績予想の修正に関するお知らせ |
| 2025年09月08日 15時30分 | 2025年10月期 第3四半期決算短信〔日本基準〕（連結） |
| 2025年09月08日 15時30分 | 株主優待内容の決定に関するお知らせ |
| 2025年06月09日 15時30分 | 2025年10月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 2025年03月10日 15時30分 | 2025年10月期 第1四半期決算短信〔日本基準〕（連結） |
| 2025年03月03日 15時30分 | 特別利益（補助金収入）の計上に関するお知らせ |
| 2024年12月10日 16時00分 | （訂正・数値データ訂正）「2024年10月期 第３四半期決算短信〔日本基準〕（連結）」の一部訂正に関するお知らせ |
| 2024年12月10日 16時00分 | 過年度の有価証券報告書等の訂正報告書の提出及び過年度の決算短信等の訂正に関するお知らせ |
| 2024年12月10日 16時00分 | 2024年10月 決算短信〔日本基準〕（連結） |
| 2024年12月10日 16時00分 | 剰余金の配当（期末配当）に関するお知らせ |
| 2024年12月10日 16時00分 | 役員の異動に関するお知らせ |
| 2024年10月07日 15時00分 | 人事異動に関するお知らせ |
| 2024年09月09日 15時00分 | 2024年10月期 第3四半期決算短信〔日本基準〕（連結） |
| 2024年09月09日 15時00分 | 株主優待内容の決定に関するお知らせ |
| 2024年06月10日 15時00分 | 2024年10月期 第2四半期決算短信〔日本基準〕（連結） |
| 2024年05月13日 15時00分 | 特定子会社の異動に関するお知らせ |
| 2024年03月11日 15時00分 | 2024年10月期 第1四半期決算短信〔日本基準〕（連結） |
| 2024年03月11日 15時00分 | 組織の一部変更及び人事異動に関するお知らせ |
| 2024年03月11日 15時00分 | 2024年10月期 第1四半期決算短信〔日本基準〕（連結） |
| 2024年03月11日 15時00分 | 2024年10月期 第1四半期決算短信〔日本基準〕（連結） |
| 2024年02月13日 15時00分 | 完全子会社の吸収合併（簡易合併・略式合併）に関するお知らせ |
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年06月11日 09時41分 | 確認書 |
| 2025年06月11日 09時40分 | 半期報告書－第63期(2024/11/01－2025/10/31) |
| 2025年03月03日 15時34分 | 臨時報告書 |
| 2025年01月24日 13時55分 | 臨時報告書 |
| 2025年01月23日 10時21分 | 内部統制報告書－第62期(2023/11/01－2024/10/31) |
| 2025年01月23日 10時20分 | 確認書 |
| 2025年01月23日 10時19分 | 有価証券報告書－第62期(2023/11/01－2024/10/31) |
| 2024年12月10日 15時48分 | 確認書 |
| 2024年12月10日 15時46分 | 確認書 |
| 2024年12月10日 15時46分 | 訂正四半期報告書－第62期第2四半期(2024/02/01－2024/04/30) |
| 2024年12月10日 15時44分 | 訂正四半期報告書－第62期第1四半期(2023/11/01－2024/01/31) |
| 2024年12月10日 15時44分 | 確認書 |
| 2024年12月10日 15時42分 | 訂正有価証券報告書－第61期(2022/11/01－2023/10/31) |
| 2024年12月10日 15時41分 | 確認書 |
| 2024年12月10日 15時39分 | 訂正有価証券報告書－第60期(2021/11/01－2022/10/31) |
| 2024年06月12日 10時01分 | 確認書 |
| 2024年06月12日 10時00分 | 四半期報告書－第62期第2四半期(2024/02/01－2024/04/30) |
| 2024年05月13日 15時09分 | 臨時報告書 |
| 2024年03月13日 09時04分 | 確認書 |
| 2024年03月13日 09時03分 | 四半期報告書－第62期第1四半期(2023/11/01－2024/01/31) |
| 2024年01月26日 14時31分 | 臨時報告書 |
| 2024年01月25日 14時48分 | 内部統制報告書－第61期(2022/11/01－2023/10/31) |
| 2024年01月25日 14時45分 | 確認書 |
| 2024年01月25日 14時43分 | 有価証券報告書－第61期(2022/11/01－2023/10/31) |
企業概要
| 会社名 | 萩原工業株式会社 |
| 会社名（英文） | HAGIHARA INDUSTRIES INC. |
| 会社名（カナ） | ハギハラコウギョウカブシキガイシャ |
| 本店所在地 | 倉敷市水島中通１－４ |
| 業種 | その他製品 |
| 連結有無 | 有 |
| 決算日 | 10月31日 |
| 証券コード | 78560 |
| EDINETコード | E01053 |
| ISINコード | JP3765500008 |
| 法人番号 | 7260001014438 |
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 | 1,584 | 1,586 | 1,571 | 1,586 | 52,000 | - |
| 2024/07/30 | 1,587 | 1,595 | 1,571 | 1,581 | 29,600 | -0.32 |
| 2024/07/31 | 1,580 | 1,598 | 1,570 | 1,598 | 33,700 | 1.08 |
| 2024/08/01 | 1,595 | 1,595 | 1,548 | 1,548 | 22,800 | -3.13 |
| 2024/08/02 | 1,508 | 1,516 | 1,466 | 1,466 | 59,000 | -5.30 |
| 2024/08/05 | 1,398 | 1,404 | 1,281 | 1,296 | 84,900 | -11.60 |
| 2024/08/06 | 1,312 | 1,400 | 1,312 | 1,388 | 73,200 | 7.10 |
| 2024/08/07 | 1,372 | 1,429 | 1,372 | 1,405 | 38,700 | 1.22 |
| 2024/08/08 | 1,392 | 1,414 | 1,391 | 1,393 | 29,100 | -0.85 |
| 2024/08/09 | 1,508 | 1,526 | 1,460 | 1,486 | 86,800 | 6.68 |
| 2024/08/13 | 1,500 | 1,508 | 1,481 | 1,487 | 29,900 | 0.07 |
| 2024/08/14 | 1,487 | 1,495 | 1,480 | 1,495 | 21,400 | 0.54 |
| 2024/08/15 | 1,495 | 1,518 | 1,489 | 1,513 | 31,700 | 1.20 |
| 2024/08/16 | 1,534 | 1,563 | 1,532 | 1,559 | 41,500 | 3.04 |
| 2024/08/19 | 1,551 | 1,551 | 1,508 | 1,508 | 27,600 | -3.27 |
| 2024/08/20 | 1,515 | 1,523 | 1,499 | 1,515 | 28,000 | 0.46 |
| 2024/08/21 | 1,510 | 1,510 | 1,489 | 1,498 | 20,100 | -1.12 |
| 2024/08/22 | 1,514 | 1,524 | 1,508 | 1,524 | 18,700 | 1.74 |
| 2024/08/23 | 1,538 | 1,548 | 1,529 | 1,546 | 23,100 | 1.44 |
| 2024/08/26 | 1,555 | 1,557 | 1,545 | 1,557 | 23,100 | 0.71 |
| 2024/08/27 | 1,565 | 1,588 | 1,559 | 1,585 | 47,900 | 1.80 |
| 2024/08/28 | 1,600 | 1,620 | 1,592 | 1,620 | 127,500 | 2.21 |
| 2024/08/29 | 1,630 | 1,649 | 1,602 | 1,608 | 129,300 | -0.74 |
| 2024/08/30 | 1,606 | 1,606 | 1,572 | 1,591 | 68,900 | -1.06 |
| 2024/09/02 | 1,599 | 1,600 | 1,553 | 1,564 | 57,400 | -1.70 |
| 2024/09/03 | 1,560 | 1,564 | 1,550 | 1,559 | 31,400 | -0.32 |
| 2024/09/04 | 1,525 | 1,537 | 1,512 | 1,512 | 50,900 | -3.01 |
| 2024/09/05 | 1,519 | 1,538 | 1,498 | 1,527 | 45,300 | 0.99 |
| 2024/09/06 | 1,522 | 1,522 | 1,499 | 1,505 | 35,200 | -1.44 |
| 2024/09/09 | 1,480 | 1,516 | 1,470 | 1,507 | 70,600 | 0.13 |
| 2024/09/10 | 1,467 | 1,492 | 1,461 | 1,464 | 86,700 | -2.85 |
| 2024/09/11 | 1,460 | 1,460 | 1,394 | 1,405 | 70,200 | -4.03 |
| 2024/09/12 | 1,425 | 1,434 | 1,406 | 1,421 | 46,900 | 1.14 |
| 2024/09/13 | 1,413 | 1,421 | 1,403 | 1,407 | 52,400 | -0.99 |
| 2024/09/17 | 1,414 | 1,429 | 1,406 | 1,429 | 51,800 | 1.56 |
| 2024/09/18 | 1,434 | 1,440 | 1,423 | 1,434 | 48,900 | 0.35 |
| 2024/09/19 | 1,450 | 1,456 | 1,443 | 1,450 | 64,900 | 1.12 |
| 2024/09/20 | 1,463 | 1,470 | 1,457 | 1,459 | 88,900 | 0.62 |
| 2024/09/24 | 1,477 | 1,477 | 1,461 | 1,469 | 90,800 | 0.69 |
| 2024/09/25 | 1,470 | 1,480 | 1,458 | 1,472 | 90,100 | 0.20 |
| 2024/09/26 | 1,481 | 1,505 | 1,481 | 1,505 | 171,000 | 2.24 |
| 2024/09/27 | 1,535 | 1,554 | 1,527 | 1,542 | 148,900 | 2.46 |
| 2024/09/30 | 1,542 | 1,580 | 1,538 | 1,541 | 241,200 | -0.06 |
| 2024/10/01 | 1,547 | 1,573 | 1,543 | 1,566 | 99,100 | 1.62 |
| 2024/10/02 | 1,566 | 1,592 | 1,562 | 1,573 | 140,500 | 0.45 |
| 2024/10/03 | 1,594 | 1,601 | 1,577 | 1,577 | 113,300 | 0.25 |
| 2024/10/04 | 1,585 | 1,592 | 1,570 | 1,577 | 81,000 | 0.00 |
| 2024/10/07 | 1,591 | 1,601 | 1,582 | 1,600 | 127,100 | 1.46 |
| 2024/10/08 | 1,595 | 1,604 | 1,588 | 1,593 | 108,500 | -0.44 |
| 2024/10/09 | 1,597 | 1,597 | 1,583 | 1,590 | 86,100 | -0.19 |
| 2024/10/10 | 1,591 | 1,591 | 1,578 | 1,578 | 59,700 | -0.75 |
| 2024/10/11 | 1,577 | 1,584 | 1,570 | 1,577 | 50,200 | -0.06 |
| 2024/10/15 | 1,582 | 1,588 | 1,576 | 1,577 | 66,800 | 0.00 |
| 2024/10/16 | 1,571 | 1,586 | 1,570 | 1,582 | 82,000 | 0.32 |
| 2024/10/17 | 1,582 | 1,589 | 1,578 | 1,582 | 67,600 | 0.00 |
| 2024/10/18 | 1,585 | 1,589 | 1,581 | 1,581 | 48,500 | -0.06 |
| 2024/10/21 | 1,589 | 1,589 | 1,581 | 1,581 | 42,800 | 0.00 |
| 2024/10/22 | 1,581 | 1,584 | 1,575 | 1,576 | 67,500 | -0.32 |
| 2024/10/23 | 1,574 | 1,577 | 1,566 | 1,566 | 76,200 | -0.63 |
| 2024/10/24 | 1,564 | 1,564 | 1,554 | 1,555 | 70,500 | -0.70 |
| 2024/10/25 | 1,550 | 1,552 | 1,540 | 1,540 | 74,600 | -0.96 |
| 2024/10/28 | 1,538 | 1,567 | 1,535 | 1,561 | 174,400 | 1.36 |
| 2024/10/29 | 1,572 | 1,573 | 1,558 | 1,561 | 627,200 | 0.00 |
| 2024/10/30 | 1,520 | 1,526 | 1,478 | 1,478 | 586,600 | -5.32 |
| 2024/10/31 | 1,475 | 1,478 | 1,456 | 1,470 | 121,500 | -0.54 |
| 2024/11/01 | 1,450 | 1,470 | 1,431 | 1,435 | 118,100 | -2.38 |
| 2024/11/05 | 1,440 | 1,457 | 1,434 | 1,456 | 74,200 | 1.46 |
| 2024/11/06 | 1,463 | 1,463 | 1,430 | 1,430 | 104,600 | -1.79 |
| 2024/11/07 | 1,447 | 1,473 | 1,441 | 1,467 | 110,200 | 2.59 |
| 2024/11/08 | 1,473 | 1,473 | 1,437 | 1,437 | 52,500 | -2.04 |
| 2024/11/11 | 1,437 | 1,442 | 1,427 | 1,438 | 48,600 | 0.07 |
| 2024/11/12 | 1,440 | 1,454 | 1,437 | 1,439 | 42,200 | 0.07 |
| 2024/11/13 | 1,439 | 1,451 | 1,437 | 1,443 | 31,100 | 0.28 |
| 2024/11/14 | 1,448 | 1,448 | 1,412 | 1,412 | 53,200 | -2.15 |
| 2024/11/15 | 1,427 | 1,427 | 1,408 | 1,418 | 34,200 | 0.42 |
| 2024/11/18 | 1,418 | 1,432 | 1,414 | 1,414 | 28,100 | -0.28 |
| 2024/11/19 | 1,415 | 1,426 | 1,413 | 1,416 | 17,100 | 0.14 |
| 2024/11/20 | 1,415 | 1,422 | 1,403 | 1,408 | 29,800 | -0.56 |
| 2024/11/21 | 1,411 | 1,414 | 1,400 | 1,403 | 40,600 | -0.36 |
| 2024/11/22 | 1,400 | 1,408 | 1,398 | 1,404 | 34,700 | 0.07 |
| 2024/11/25 | 1,405 | 1,414 | 1,402 | 1,402 | 36,900 | -0.14 |
| 2024/11/26 | 1,403 | 1,404 | 1,380 | 1,390 | 73,000 | -0.86 |
| 2024/11/27 | 1,389 | 1,389 | 1,357 | 1,364 | 59,400 | -1.87 |
| 2024/11/28 | 1,369 | 1,385 | 1,366 | 1,374 | 35,600 | 0.73 |
| 2024/11/29 | 1,370 | 1,379 | 1,368 | 1,374 | 23,800 | 0.00 |
| 2024/12/02 | 1,375 | 1,377 | 1,369 | 1,371 | 33,000 | -0.22 |
| 2024/12/03 | 1,375 | 1,385 | 1,371 | 1,381 | 37,100 | 0.73 |
| 2024/12/04 | 1,380 | 1,382 | 1,367 | 1,378 | 44,100 | -0.22 |
| 2024/12/05 | 1,378 | 1,390 | 1,378 | 1,386 | 27,000 | 0.58 |
| 2024/12/06 | 1,386 | 1,396 | 1,380 | 1,390 | 36,700 | 0.29 |
| 2024/12/09 | 1,394 | 1,410 | 1,394 | 1,404 | 68,000 | 1.01 |
| 2024/12/10 | 1,419 | 1,438 | 1,415 | 1,427 | 153,600 | 1.64 |
| 2024/12/11 | 1,510 | 1,584 | 1,485 | 1,580 | 917,100 | 10.72 |
| 2024/12/12 | 1,589 | 1,614 | 1,565 | 1,605 | 373,900 | 1.58 |
| 2024/12/13 | 1,619 | 1,664 | 1,611 | 1,664 | 294,000 | 3.68 |
| 2024/12/16 | 1,650 | 1,667 | 1,638 | 1,661 | 141,000 | -0.18 |
| 2024/12/17 | 1,661 | 1,682 | 1,639 | 1,668 | 161,400 | 0.42 |
| 2024/12/18 | 1,665 | 1,670 | 1,629 | 1,637 | 106,000 | -1.86 |
| 2024/12/19 | 1,618 | 1,668 | 1,617 | 1,663 | 88,300 | 1.59 |
| 2024/12/20 | 1,640 | 1,653 | 1,625 | 1,642 | 68,100 | -1.26 |
| 2024/12/23 | 1,642 | 1,652 | 1,620 | 1,640 | 57,500 | -0.12 |
| 2024/12/24 | 1,649 | 1,649 | 1,619 | 1,625 | 39,100 | -0.91 |
| 2024/12/25 | 1,619 | 1,639 | 1,603 | 1,639 | 50,900 | 0.86 |
| 2024/12/26 | 1,627 | 1,645 | 1,626 | 1,640 | 53,100 | 0.06 |
| 2024/12/27 | 1,635 | 1,641 | 1,628 | 1,632 | 47,700 | -0.49 |
| 2024/12/30 | 1,632 | 1,637 | 1,597 | 1,598 | 43,300 | -2.08 |
| 2025/01/06 | 1,598 | 1,598 | 1,563 | 1,563 | 52,300 | -2.19 |
| 2025/01/07 | 1,558 | 1,558 | 1,533 | 1,533 | 56,000 | -1.92 |
| 2025/01/08 | 1,526 | 1,539 | 1,497 | 1,504 | 83,000 | -1.89 |
| 2025/01/09 | 1,503 | 1,503 | 1,477 | 1,478 | 57,500 | -1.73 |
| 2025/01/10 | 1,477 | 1,506 | 1,470 | 1,497 | 51,500 | 1.29 |
| 2025/01/14 | 1,496 | 1,508 | 1,471 | 1,485 | 45,800 | -0.80 |
| 2025/01/15 | 1,495 | 1,498 | 1,460 | 1,460 | 48,700 | -1.68 |
| 2025/01/16 | 1,483 | 1,483 | 1,455 | 1,455 | 45,700 | -0.34 |
| 2025/01/17 | 1,455 | 1,469 | 1,446 | 1,469 | 42,500 | 0.96 |
| 2025/01/20 | 1,469 | 1,486 | 1,466 | 1,474 | 31,000 | 0.34 |
| 2025/01/21 | 1,479 | 1,483 | 1,467 | 1,473 | 27,000 | -0.07 |
| 2025/01/22 | 1,473 | 1,480 | 1,464 | 1,471 | 21,000 | -0.14 |
| 2025/01/23 | 1,471 | 1,472 | 1,460 | 1,464 | 30,400 | -0.48 |
| 2025/01/24 | 1,470 | 1,485 | 1,464 | 1,465 | 35,400 | 0.07 |
| 2025/01/27 | 1,475 | 1,486 | 1,472 | 1,485 | 29,300 | 1.37 |
| 2025/01/28 | 1,480 | 1,488 | 1,467 | 1,472 | 36,900 | -0.88 |
| 2025/01/29 | 1,486 | 1,486 | 1,469 | 1,471 | 28,900 | -0.07 |
| 2025/01/30 | 1,478 | 1,495 | 1,471 | 1,495 | 29,500 | 1.63 |
| 2025/01/31 | 1,500 | 1,502 | 1,484 | 1,486 | 22,900 | -0.60 |
| 2025/02/03 | 1,486 | 1,488 | 1,456 | 1,457 | 55,600 | -1.95 |
| 2025/02/04 | 1,471 | 1,475 | 1,465 | 1,466 | 24,400 | 0.62 |
| 2025/02/05 | 1,470 | 1,486 | 1,468 | 1,468 | 20,800 | 0.14 |
| 2025/02/06 | 1,476 | 1,491 | 1,476 | 1,487 | 20,100 | 1.29 |
| 2025/02/07 | 1,492 | 1,498 | 1,481 | 1,488 | 23,300 | 0.07 |
| 2025/02/10 | 1,488 | 1,496 | 1,465 | 1,471 | 37,000 | -1.14 |
| 2025/02/12 | 1,485 | 1,485 | 1,468 | 1,477 | 15,800 | 0.41 |
| 2025/02/13 | 1,482 | 1,497 | 1,481 | 1,495 | 22,300 | 1.22 |
| 2025/02/14 | 1,500 | 1,510 | 1,495 | 1,506 | 38,700 | 0.74 |
| 2025/02/17 | 1,519 | 1,537 | 1,513 | 1,519 | 50,200 | 0.86 |
| 2025/02/18 | 1,530 | 1,530 | 1,502 | 1,513 | 26,200 | -0.39 |
| 2025/02/19 | 1,518 | 1,522 | 1,505 | 1,513 | 13,900 | 0.00 |
| 2025/02/20 | 1,513 | 1,520 | 1,491 | 1,500 | 21,600 | -0.86 |
| 2025/02/21 | 1,495 | 1,500 | 1,477 | 1,490 | 34,000 | -0.67 |
| 2025/02/25 | 1,489 | 1,495 | 1,478 | 1,489 | 15,600 | -0.07 |
| 2025/02/26 | 1,484 | 1,498 | 1,480 | 1,490 | 28,900 | 0.07 |
| 2025/02/27 | 1,492 | 1,511 | 1,492 | 1,503 | 25,000 | 0.87 |
| 2025/02/28 | 1,499 | 1,508 | 1,491 | 1,492 | 26,700 | -0.73 |
| 2025/03/03 | 1,506 | 1,516 | 1,501 | 1,515 | 38,800 | 1.54 |
| 2025/03/04 | 1,519 | 1,520 | 1,500 | 1,509 | 34,900 | -0.40 |
| 2025/03/05 | 1,502 | 1,518 | 1,502 | 1,512 | 45,300 | 0.20 |
| 2025/03/06 | 1,512 | 1,540 | 1,512 | 1,540 | 46,200 | 1.85 |
| 2025/03/07 | 1,540 | 1,544 | 1,520 | 1,530 | 52,600 | -0.65 |
| 2025/03/10 | 1,547 | 1,547 | 1,521 | 1,521 | 91,500 | -0.59 |
| 2025/03/11 | 1,450 | 1,476 | 1,432 | 1,473 | 188,800 | -3.16 |
| 2025/03/12 | 1,470 | 1,481 | 1,455 | 1,481 | 57,600 | 0.54 |
| 2025/03/13 | 1,488 | 1,490 | 1,473 | 1,490 | 34,900 | 0.61 |
| 2025/03/14 | 1,480 | 1,495 | 1,480 | 1,492 | 29,700 | 0.13 |
| 2025/03/17 | 1,505 | 1,516 | 1,501 | 1,516 | 39,600 | 1.61 |
| 2025/03/18 | 1,523 | 1,534 | 1,513 | 1,513 | 32,000 | -0.20 |
| 2025/03/19 | 1,520 | 1,529 | 1,516 | 1,523 | 27,400 | 0.66 |
| 2025/03/21 | 1,526 | 1,530 | 1,522 | 1,525 | 35,800 | 0.13 |
| 2025/03/24 | 1,522 | 1,536 | 1,518 | 1,534 | 40,300 | 0.59 |
| 2025/03/25 | 1,540 | 1,545 | 1,530 | 1,541 | 34,500 | 0.46 |
| 2025/03/26 | 1,540 | 1,565 | 1,540 | 1,564 | 42,400 | 1.49 |
| 2025/03/27 | 1,557 | 1,582 | 1,553 | 1,582 | 51,300 | 1.15 |
| 2025/03/28 | 1,570 | 1,587 | 1,566 | 1,574 | 72,800 | -0.51 |
| 2025/03/31 | 1,570 | 1,581 | 1,557 | 1,557 | 86,900 | -1.08 |
| 2025/04/01 | 1,568 | 1,576 | 1,545 | 1,545 | 69,600 | -0.77 |
| 2025/04/02 | 1,565 | 1,565 | 1,530 | 1,530 | 69,600 | -0.97 |
| 2025/04/03 | 1,507 | 1,518 | 1,485 | 1,515 | 92,100 | -0.98 |
| 2025/04/04 | 1,495 | 1,502 | 1,424 | 1,446 | 174,100 | -4.55 |
| 2025/04/07 | 1,370 | 1,402 | 1,330 | 1,360 | 136,100 | -5.95 |
| 2025/04/08 | 1,420 | 1,458 | 1,408 | 1,428 | 104,300 | 5.00 |
| 2025/04/09 | 1,409 | 1,414 | 1,382 | 1,392 | 102,500 | -2.52 |
| 2025/04/10 | 1,482 | 1,484 | 1,428 | 1,442 | 78,500 | 3.59 |
| 2025/04/11 | 1,431 | 1,437 | 1,411 | 1,432 | 71,700 | -0.69 |
| 2025/04/14 | 1,451 | 1,461 | 1,440 | 1,440 | 72,500 | 0.56 |
| 2025/04/15 | 1,450 | 1,450 | 1,435 | 1,437 | 79,600 | -0.21 |
| 2025/04/16 | 1,444 | 1,444 | 1,423 | 1,433 | 97,700 | -0.28 |
| 2025/04/17 | 1,430 | 1,439 | 1,427 | 1,438 | 42,100 | 0.35 |
| 2025/04/18 | 1,443 | 1,465 | 1,440 | 1,465 | 68,300 | 1.88 |
| 2025/04/21 | 1,469 | 1,483 | 1,464 | 1,469 | 65,400 | 0.27 |
| 2025/04/22 | 1,469 | 1,473 | 1,458 | 1,460 | 70,500 | -0.61 |
| 2025/04/23 | 1,483 | 1,483 | 1,464 | 1,466 | 101,200 | 0.41 |
| 2025/04/24 | 1,474 | 1,476 | 1,458 | 1,465 | 103,800 | -0.07 |
| 2025/04/25 | 1,466 | 1,470 | 1,456 | 1,464 | 349,500 | -0.07 |
| 2025/04/28 | 1,422 | 1,450 | 1,416 | 1,444 | 270,300 | -1.37 |
| 2025/04/30 | 1,435 | 1,444 | 1,420 | 1,444 | 106,200 | 0.00 |
| 2025/05/01 | 1,445 | 1,457 | 1,427 | 1,438 | 92,500 | -0.42 |
| 2025/05/02 | 1,436 | 1,449 | 1,431 | 1,433 | 44,200 | -0.35 |
| 2025/05/07 | 1,431 | 1,451 | 1,428 | 1,449 | 57,800 | 1.12 |
| 2025/05/08 | 1,450 | 1,453 | 1,439 | 1,451 | 30,500 | 0.14 |
| 2025/05/09 | 1,451 | 1,457 | 1,444 | 1,450 | 50,200 | -0.07 |
| 2025/05/12 | 1,459 | 1,469 | 1,458 | 1,465 | 68,800 | 1.03 |
| 2025/05/13 | 1,468 | 1,477 | 1,461 | 1,470 | 96,000 | 0.34 |
| 2025/05/14 | 1,469 | 1,469 | 1,439 | 1,456 | 40,100 | -0.95 |
| 2025/05/15 | 1,437 | 1,474 | 1,437 | 1,467 | 48,900 | 0.76 |
| 2025/05/16 | 1,459 | 1,475 | 1,456 | 1,468 | 44,200 | 0.07 |
| 2025/05/19 | 1,464 | 1,478 | 1,464 | 1,467 | 42,300 | -0.07 |
| 2025/05/20 | 1,467 | 1,472 | 1,451 | 1,451 | 29,800 | -1.09 |
| 2025/05/21 | 1,450 | 1,460 | 1,446 | 1,450 | 23,400 | -0.07 |
| 2025/05/22 | 1,441 | 1,454 | 1,436 | 1,450 | 30,100 | 0.00 |
| 2025/05/23 | 1,453 | 1,468 | 1,453 | 1,455 | 29,800 | 0.34 |
| 2025/05/26 | 1,455 | 1,465 | 1,455 | 1,459 | 25,700 | 0.27 |
| 2025/05/27 | 1,464 | 1,470 | 1,460 | 1,470 | 35,400 | 0.75 |
| 2025/05/28 | 1,470 | 1,476 | 1,466 | 1,466 | 43,900 | -0.27 |
| 2025/05/29 | 1,472 | 1,477 | 1,466 | 1,472 | 48,700 | 0.41 |
| 2025/05/30 | 1,468 | 1,488 | 1,465 | 1,486 | 38,600 | 0.95 |
| 2025/06/02 | 1,478 | 1,481 | 1,468 | 1,474 | 23,400 | -0.81 |
| 2025/06/03 | 1,474 | 1,478 | 1,466 | 1,471 | 26,700 | -0.20 |
| 2025/06/04 | 1,471 | 1,478 | 1,468 | 1,474 | 18,900 | 0.20 |
| 2025/06/05 | 1,468 | 1,478 | 1,465 | 1,471 | 35,800 | -0.20 |
| 2025/06/06 | 1,476 | 1,478 | 1,465 | 1,472 | 18,200 | 0.07 |
| 2025/06/09 | 1,473 | 1,479 | 1,471 | 1,473 | 63,800 | 0.07 |
| 2025/06/10 | 1,463 | 1,511 | 1,455 | 1,469 | 121,600 | -0.27 |
| 2025/06/11 | 1,466 | 1,485 | 1,465 | 1,478 | 48,400 | 0.61 |
| 2025/06/12 | 1,494 | 1,511 | 1,485 | 1,497 | 51,900 | 1.29 |
| 2025/06/13 | 1,495 | 1,503 | 1,484 | 1,496 | 34,900 | -0.07 |
| 2025/06/16 | 1,496 | 1,503 | 1,484 | 1,490 | 45,600 | -0.40 |
| 2025/06/17 | 1,497 | 1,498 | 1,485 | 1,493 | 25,200 | 0.20 |
| 2025/06/18 | 1,490 | 1,495 | 1,482 | 1,485 | 16,100 | -0.54 |
| 2025/06/19 | 1,484 | 1,499 | 1,478 | 1,492 | 24,700 | 0.47 |
| 2025/06/20 | 1,492 | 1,497 | 1,490 | 1,496 | 34,000 | 0.27 |
| 2025/06/23 | 1,494 | 1,512 | 1,483 | 1,496 | 32,700 | 0.00 |
| 2025/06/24 | 1,507 | 1,510 | 1,495 | 1,495 | 18,700 | -0.07 |
| 2025/06/25 | 1,504 | 1,506 | 1,491 | 1,502 | 23,700 | 0.47 |
| 2025/06/26 | 1,500 | 1,519 | 1,498 | 1,518 | 48,000 | 1.07 |
| 2025/06/27 | 1,517 | 1,519 | 1,502 | 1,513 | 46,000 | -0.33 |
| 2025/06/30 | 1,524 | 1,538 | 1,519 | 1,524 | 53,200 | 0.73 |
| 2025/07/01 | 1,526 | 1,527 | 1,518 | 1,521 | 26,500 | -0.20 |
| 2025/07/02 | 1,520 | 1,534 | 1,516 | 1,525 | 29,800 | 0.26 |
| 2025/07/03 | 1,525 | 1,527 | 1,508 | 1,523 | 27,600 | -0.13 |
| 2025/07/04 | 1,528 | 1,532 | 1,520 | 1,528 | 21,000 | 0.33 |
| 2025/07/07 | 1,530 | 1,530 | 1,511 | 1,511 | 23,900 | -1.11 |
| 2025/07/08 | 1,519 | 1,526 | 1,508 | 1,521 | 34,400 | 0.66 |
| 2025/07/09 | 1,524 | 1,537 | 1,524 | 1,530 | 23,800 | 0.59 |
| 2025/07/10 | 1,534 | 1,534 | 1,517 | 1,524 | 33,600 | -0.39 |
| 2025/07/11 | 1,530 | 1,542 | 1,530 | 1,533 | 27,100 | 0.59 |
| 2025/07/14 | 1,539 | 1,556 | 1,539 | 1,553 | 48,400 | 1.30 |
| 2025/07/15 | 1,559 | 1,566 | 1,539 | 1,547 | 42,600 | -0.39 |
| 2025/07/16 | 1,543 | 1,547 | 1,535 | 1,535 | 14,900 | -0.78 |
| 2025/07/17 | 1,533 | 1,533 | 1,524 | 1,529 | 21,100 | -0.39 |
| 2025/07/18 | 1,529 | 1,530 | 1,516 | 1,517 | 24,200 | -0.78 |
| 2025/07/22 | 1,518 | 1,525 | 1,507 | 1,512 | 25,900 | -0.33 |
| 2025/07/23 | 1,528 | 1,533 | 1,522 | 1,530 | 47,800 | 1.19 |
| 2025/07/24 | 1,536 | 1,558 | 1,536 | 1,555 | 37,800 | 1.63 |
| 2025/07/25 | 1,555 | 1,562 | 1,541 | 1,560 | 26,200 | 0.32 |
| 2025/07/28 | 1,565 | 1,569 | 1,558 | 1,567 | 23,200 | 0.45 |
| 2025/07/29 | 1,566 | 1,569 | 1,558 | 1,569 | 22,800 | 0.13 |
| 2025/07/30 | 1,569 | 1,592 | 1,565 | 1,578 | 58,200 | 0.57 |
| 2025/07/31 | 1,575 | 1,581 | 1,573 | 1,580 | 28,700 | 0.13 |
| 2025/08/01 | 1,580 | 1,600 | 1,579 | 1,597 | 48,400 | 1.08 |
| 2025/08/04 | 1,581 | 1,590 | 1,578 | 1,586 | 23,700 | -0.69 |
| 2025/08/05 | 1,597 | 1,597 | 1,584 | 1,587 | 26,500 | 0.06 |
| 2025/08/06 | 1,586 | 1,604 | 1,586 | 1,604 | 37,200 | 1.07 |
| 2025/08/07 | 1,604 | 1,607 | 1,594 | 1,606 | 24,900 | 0.12 |
| 2025/08/08 | 1,606 | 1,614 | 1,600 | 1,602 | 38,500 | -0.25 |
| 2025/08/12 | 1,602 | 1,613 | 1,591 | 1,611 | 66,100 | 0.56 |
| 2025/08/13 | 1,610 | 1,620 | 1,604 | 1,605 | 35,100 | -0.37 |
| 2025/08/14 | 1,600 | 1,618 | 1,588 | 1,611 | 38,500 | 0.37 |
| 2025/08/15 | 1,615 | 1,619 | 1,596 | 1,605 | 34,100 | -0.37 |
| 2025/08/18 | 1,606 | 1,614 | 1,604 | 1,609 | 36,300 | 0.25 |
| 2025/08/19 | 1,615 | 1,631 | 1,612 | 1,630 | 52,300 | 1.31 |
| 2025/08/20 | 1,632 | 1,648 | 1,627 | 1,638 | 42,800 | 0.49 |
| 2025/08/21 | 1,638 | 1,655 | 1,628 | 1,651 | 48,600 | 0.79 |
| 2025/08/22 | 1,654 | 1,654 | 1,635 | 1,654 | 37,800 | 0.18 |
| 2025/08/25 | 1,660 | 1,663 | 1,650 | 1,658 | 38,900 | 0.24 |
| 2025/08/26 | 1,660 | 1,660 | 1,641 | 1,647 | 27,400 | -0.66 |
| 2025/08/27 | 1,640 | 1,644 | 1,635 | 1,642 | 37,800 | -0.30 |
| 2025/08/28 | 1,641 | 1,645 | 1,632 | 1,637 | 36,400 | -0.30 |
| 2025/08/29 | 1,639 | 1,640 | 1,628 | 1,640 | 32,500 | 0.18 |
| 2025/09/01 | 1,655 | 1,655 | 1,626 | 1,634 | 56,300 | -0.37 |
| 2025/09/02 | 1,642 | 1,657 | 1,641 | 1,655 | 39,100 | 1.29 |
| 2025/09/03 | 1,651 | 1,661 | 1,649 | 1,656 | 44,600 | 0.06 |
| 2025/09/04 | 1,658 | 1,659 | 1,643 | 1,646 | 37,800 | -0.60 |
| 2025/09/05 | 1,648 | 1,671 | 1,647 | 1,671 | 62,900 | 1.52 |
| 2025/09/08 | 1,676 | 1,698 | 1,666 | 1,681 | 226,200 | 0.60 |
| 2025/09/09 | 1,660 | 1,700 | 1,659 | 1,688 | 233,600 | 0.42 |
| 2025/09/10 | 1,693 | 1,698 | 1,675 | 1,685 | 68,800 | -0.18 |
| 2025/09/11 | 1,689 | 1,696 | 1,674 | 1,679 | 65,600 | -0.36 |
| 2025/09/12 | 1,685 | 1,700 | 1,676 | 1,697 | 73,000 | 1.07 |
| 2025/09/16 | 1,708 | 1,718 | 1,689 | 1,712 | 128,200 | 0.88 |
| 2025/09/17 | 1,713 | 1,713 | 1,678 | 1,680 | 87,100 | -1.87 |
| 2025/09/18 | 1,689 | 1,693 | 1,673 | 1,685 | 107,700 | 0.30 |
| 2025/09/19 | 1,704 | 1,716 | 1,691 | 1,714 | 163,100 | 1.72 |
| 2025/09/22 | 1,722 | 1,727 | 1,696 | 1,696 | 152,600 | -1.05 |
| 2025/09/24 | 1,707 | 1,710 | 1,686 | 1,692 | 105,700 | -0.24 |
| 2025/09/25 | 1,696 | 1,700 | 1,685 | 1,698 | 122,300 | 0.35 |
| 2025/09/26 | 1,710 | 1,716 | 1,707 | 1,716 | 120,500 | 1.06 |
| 2025/09/29 | 1,737 | 1,743 | 1,715 | 1,718 | 186,100 | 0.12 |
| 2025/09/30 | 1,734 | 1,737 | 1,707 | 1,708 | 184,400 | -0.58 |
| 2025/10/01 | 1,704 | 1,704 | 1,668 | 1,675 | 243,700 | -1.93 |
| 2025/10/02 | 1,684 | 1,684 | 1,661 | 1,664 | 123,900 | -0.66 |
| 2025/10/03 | 1,664 | 1,680 | 1,664 | 1,671 | 101,900 | 0.42 |
| 2025/10/06 | 1,702 | 1,705 | 1,687 | 1,699 | 133,900 | 1.68 |
| 2025/10/07 | 1,680 | 1,686 | 1,663 | 1,675 | 267,800 | -1.41 |
| 2025/10/08 | 1,675 | 1,695 | 1,675 | 1,694 | 101,300 | 1.13 |
| 2025/10/09 | 1,694 | 1,695 | 1,681 | 1,681 | 105,800 | -0.77 |
| 2025/10/10 | 1,680 | 1,680 | 1,667 | 1,668 | 119,100 | -0.77 |
| 2025/10/14 | 1,663 | 1,666 | 1,654 | 1,659 | 116,100 | -0.54 |
| 2025/10/15 | 1,669 | 1,677 | 1,667 | 1,673 | 62,900 | 0.84 |
| 2025/10/16 | 1,675 | 1,686 | 1,675 | 1,685 | 88,400 | 0.72 |
| 2025/10/17 | 1,685 | 1,692 | 1,684 | 1,686 | 58,700 | 0.06 |
| 2025/10/20 | 1,699 | 1,700 | 1,694 | 1,698 | 96,900 | 0.71 |
| 2025/10/21 | 1,699 | 1,702 | 1,690 | 1,690 | 94,900 | -0.47 |
| 2025/10/22 | 1,698 | 1,703 | 1,696 | 1,703 | 98,800 | 0.77 |
| 2025/10/23 | 1,705 | 1,718 | 1,704 | 1,716 | 118,300 | 0.76 |
| 2025/10/24 | 1,722 | 1,725 | 1,716 | 1,722 | 112,700 | 0.35 |
| 2025/10/27 | 1,722 | 1,729 | 1,721 | 1,724 | 209,600 | 0.12 |
| 2025/10/28 | 1,725 | 1,728 | 1,721 | 1,721 | 170,500 | -0.17 |
| 2025/10/29 | 1,722 | 1,725 | 1,689 | 1,689 | 569,900 | -1.86 |
| 2025/10/30 | 1,616 | 1,648 | 1,596 | 1,596 | 603,000 | -5.51 |
| 2025/10/31 | 1,596 | 1,611 | 1,555 | 1,611 | 273,800 | 0.94 |
| 2025/11/04 | 1,600 | 1,604 | 1,571 | 1,571 | 156,000 | -2.48 |
| 2025/11/05 | 1,566 | 1,573 | 1,555 | 1,557 | 127,700 | -0.89 |
| 2025/11/06 | 1,560 | 1,574 | 1,543 | 1,557 | 121,700 | 0.00 |
| 2025/11/07 | 1,550 | 1,569 | 1,549 | 1,569 | 78,000 | 0.77 |
| 2025/11/10 | 1,570 | 1,580 | 1,565 | 1,576 | 53,800 | 0.45 |
| 2025/11/11 | 1,577 | 1,579 | 1,561 | 1,578 | 54,400 | 0.13 |
| 2025/11/12 | 1,578 | 1,592 | 1,578 | 1,582 | 78,500 | 0.25 |
| 2025/11/13 | 1,583 | 1,594 | 1,583 | 1,591 | 35,600 | 0.57 |
| 2025/11/14 | 1,589 | 1,595 | 1,583 | 1,585 | 40,700 | -0.38 |
| 2025/11/17 | 1,581 | 1,581 | 1,564 | 1,564 | 60,500 | -1.32 |
| 2025/11/18 | 1,562 | 1,578 | 1,550 | 1,551 | 79,900 | -0.83 |
| 2025/11/19 | 1,555 | 1,558 | 1,546 | 1,546 | 47,700 | -0.32 |
| 2025/11/20 | 1,555 | 1,565 | 1,550 | 1,558 | 48,000 | 0.78 |
| 2025/11/21 | 1,553 | 1,587 | 1,553 | 1,586 | 69,200 | 1.80 |
| 2025/11/25 | 1,592 | 1,602 | 1,585 | 1,593 | 57,200 | 0.44 |
| 2025/11/26 | 1,593 | 1,603 | 1,576 | 1,577 | 56,800 | -1.00 |
| 2025/11/27 | 1,577 | 1,598 | 1,575 | 1,597 | 60,300 | 1.27 |
| 2025/11/28 | 1,593 | 1,604 | 1,593 | 1,597 | 51,900 | 0.00 |
| 2025/12/01 | 1,600 | 1,601 | 1,591 | 1,593 | 54,700 | -0.25 |
| 2025/12/02 | 1,600 | 1,604 | 1,592 | 1,596 | 35,300 | 0.19 |
| 2025/12/03 | 1,593 | 1,603 | 1,591 | 1,595 | 43,700 | -0.06 |
| 2025/12/04 | 1,595 | 1,614 | 1,594 | 1,614 | 43,300 | 1.19 |
| 2025/12/05 | 1,614 | 1,618 | 1,606 | 1,606 | 43,100 | -0.50 |
| 2025/12/08 | 1,606 | 1,618 | 1,596 | 1,598 | 105,800 | -0.50 |
| 2025/12/09 | 1,718 | 1,743 | 1,679 | 1,695 | 613,400 | 6.07 |
| 2025/12/10 | 1,708 | 1,742 | 1,696 | 1,696 | 244,200 | 0.06 |
| 2025/12/11 | 1,700 | 1,700 | 1,636 | 1,639 | 139,600 | -3.36 |
| 2025/12/12 | 1,660 | 1,663 | 1,638 | 1,644 | 67,800 | 0.31 |
| 2025/12/15 | 1,644 | 1,670 | 1,640 | 1,666 | 52,900 | 1.34 |
| 2025/12/16 | 1,669 | 1,675 | 1,640 | 1,650 | 60,500 | -0.96 |
| 2025/12/17 | 1,658 | 1,658 | 1,639 | 1,639 | 34,000 | -0.67 |
| 2025/12/18 | 1,637 | 1,649 | 1,636 | 1,642 | 29,700 | 0.18 |
| 2025/12/19 | 1,647 | 1,653 | 1,639 | 1,653 | 50,700 | 0.67 |
| 2025/12/22 | 1,668 | 1,672 | 1,657 | 1,657 | 47,800 | 0.24 |
| 2025/12/23 | 1,656 | 1,679 | 1,655 | 1,669 | 38,200 | 0.72 |
| 2025/12/24 | 1,669 | 1,672 | 1,665 | 1,666 | 35,000 | -0.18 |
| 2025/12/25 | 1,666 | 1,683 | 1,666 | 1,676 | 43,400 | 0.60 |
| 2025/12/26 | 1,679 | 1,690 | 1,676 | 1,690 | 41,900 | 0.84 |
| 2025/12/29 | 1,692 | 1,704 | 1,690 | 1,702 | 78,700 | 0.71 |
| 2025/12/30 | 1,702 | 1,713 | 1,689 | 1,692 | 42,400 | -0.59 |
| 2026/01/05 | 1,702 | 1,711 | 1,695 | 1,696 | 66,400 | 0.24 |
| 2026/01/06 | 1,696 | 1,714 | 1,695 | 1,712 | 47,300 | 0.94 |
| 2026/01/07 | 1,711 | 1,717 | 1,704 | 1,711 | 46,000 | -0.06 |
| 2026/01/08 | 1,711 | 1,715 | 1,704 | 1,704 | 27,200 | -0.41 |
| 2026/01/09 | 1,702 | 1,715 | 1,700 | 1,713 | 40,900 | 0.53 |
| 2026/01/13 | 1,717 | 1,723 | 1,706 | 1,713 | 56,200 | 0.00 |
| 2026/01/14 | 1,713 | 1,724 | 1,711 | 1,713 | 38,000 | 0.00 |
| 2026/01/15 | 1,712 | 1,727 | 1,711 | 1,727 | 45,600 | 0.82 |
| 2026/01/16 | 1,727 | 1,732 | 1,722 | 1,731 | 35,800 | 0.23 |
| 2026/01/19 | 1,731 | 1,733 | 1,708 | 1,720 | 47,300 | -0.64 |
| 2026/01/20 | 1,715 | 1,719 | 1,694 | 1,698 | 57,700 | -1.28 |
| 2026/01/21 | 1,692 | 1,696 | 1,678 | 1,692 | 38,100 | -0.35 |
株式分割・株式併合
| 日付 | 内容 |
|---|---|
| 2017/10/27 | 1株 → 2株 |