未来工業 7931
3,390円
(時刻：15:30)
▼ -25円 (-0.73%)
価格情報
| 始値 | 3,400円 |
| 高値 | 3,415円 |
| 安値 | 3,365円 |
| 終値 | 3,390円 |
| 出来高 | 40,200株 |
| 売買代金 | 136,224,000円 |
| 売り気配 (15:30) | 3,390円 |
| 買い気配 (15:30) | 3,380円 |
| 年初来高値 (2025/09/10) | 4,045円 |
| 年初来安値 (2025/04/07) | 3,105円 |
基本情報
| 銘柄名 | 未来工業 |
| 英文銘柄名 | MIRAI INDUSTRY CO., LTD. |
| 時価総額 | 87,448,198,690.0円 |
| 発行済株式総数 | 25,607,086株 |
| 単元株式数 | 100 |
| 業種 | 化学 |
| 市場 | プライム |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 299.64円 |
| BPS | 3,263.69円 |
| PER | 11.40倍 |
| PBR | 1.05倍 |
| ROE | 9.4% |
| 年間配当金 | 150.00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60期（自 2024年３月21日 至 2025年３月20日）
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 27,473 百万円 | 28,138 百万円 | 30,372 百万円 | 34,360 百万円 | 35,025 百万円 |
| 経常利益又は経常損失（△） | 2,769 百万円 | 2,678 百万円 | 3,076 百万円 | 6,277 百万円 | 5,809 百万円 |
| 当期純利益又は当期純損失（△） | 1,911 百万円 | 1,869 百万円 | 2,112 百万円 | 4,372 百万円 | 4,047 百万円 |
| 資本金 | 7,067 百万円 | 7,067 百万円 | 7,067 百万円 | 7,067 百万円 | 7,067 百万円 |
| 純資産額 | 39,387 百万円 | 40,313 百万円 | 41,615 百万円 | 41,382 百万円 | 42,966 百万円 |
| 総資産額 | 48,881 百万円 | 50,424 百万円 | 52,777 百万円 | 50,771 百万円 | 52,438 百万円 |
| 従業員数 | 831 人 | 825 人 | 832 人 | 837 人 | 843 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 | 299.64 | 3,263.69 | 9.4 | 11.40 | 1.05 | - | - |
| 2025/03 | 単体 | - | - | - | - | - | 4.42 | 150.00 |
| 2025/09 | 中連 | 135.95 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 1.47 | 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 | 13,300 | -2,400 | 24,300 | -1,200 |
| 2026/01/09 | 15,700 | 500 | 25,500 | 1,300 |
| 2025/12/26 | 15,200 | 500 | 24,200 | -3,500 |
| 2025/12/19 | 14,700 | 900 | 27,700 | -1,300 |
| 2025/12/12 | 13,800 | -3,500 | 29,000 | 1,800 |
| 2025/12/05 | 17,300 | 900 | 27,200 | 1,700 |
| 2025/11/28 | 16,400 | -400 | 25,500 | -2,800 |
| 2025/11/21 | 16,800 | 1,700 | 28,300 | 0 |
| 2025/11/14 | 15,100 | 600 | 28,300 | -1,800 |
| 2025/11/07 | 14,500 | -1,400 | 30,100 | 800 |
| 2025/10/31 | 15,900 | -2,900 | 29,300 | 8,700 |
| 2025/10/24 | 18,800 | 1,600 | 20,600 | 8,000 |
| 2025/10/17 | 17,200 | -400 | 12,600 | 1,000 |
| 2025/10/10 | 17,600 | 1,300 | 11,600 | 0 |
| 2025/10/03 | 16,300 | -200 | 11,600 | -1,200 |
| 2025/09/26 | 16,500 | -500 | 12,800 | 500 |
| 2025/09/19 | 17,000 | -1,400 | 12,300 | -19,300 |
| 2025/09/12 | 18,400 | -1,900 | 31,600 | 1,000 |
| 2025/09/05 | 20,300 | 200 | 30,600 | 100 |
| 2025/08/29 | 20,100 | -1,000 | 30,500 | 500 |
| 2025/08/22 | 21,100 | -1,300 | 30,000 | -300 |
| 2025/08/15 | 22,400 | -2,400 | 30,300 | -1,500 |
| 2025/08/08 | 24,800 | 1,100 | 31,800 | -500 |
| 2025/08/01 | 23,700 | 5,400 | 32,300 | -4,000 |
| 2025/07/25 | 18,300 | 4,300 | 36,300 | -13,300 |
| 2025/07/18 | 14,000 | 700 | 49,600 | -3,000 |
| 2025/07/11 | 13,300 | -2,000 | 52,600 | -600 |
| 2025/07/04 | 15,300 | 100 | 53,200 | -200 |
| 2025/06/27 | 15,200 | 1,100 | 53,400 | 0 |
| 2025/06/20 | 14,100 | 500 | 53,400 | -1,700 |
| 2025/06/13 | 13,600 | -400 | 55,100 | 7,100 |
| 2025/06/06 | 14,000 | 2,000 | 48,000 | 1,000 |
| 2025/05/30 | 12,000 | -1,000 | 47,000 | 1,700 |
| 2025/05/23 | 13,000 | -400 | 45,300 | 5,900 |
| 2025/05/16 | 13,400 | 2,100 | 39,400 | -3,900 |
| 2025/05/09 | 11,300 | -2,100 | 43,300 | -2,300 |
| 2025/05/02 | 13,400 | -1,800 | 45,600 | 4,800 |
| 2025/04/25 | 15,200 | 6,000 | 40,800 | 3,000 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| モルガン・スタンレーMUFG証券株式会社 | 128,350 | 0.50% | 2026/01/13 |
| 合計・最新計算日 | 128,350 | 0.50% | 2026/01/13 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2026/01/13 | モルガン・スタンレーMUFG証券株式会社 | 128,350 （0.40%→0.50%） |
| 2025/06/20 | モルガン・スタンレーMUFG証券株式会社 | 102,241 （0.50%→0.39%） |
| 2025/06/05 | モルガン・スタンレーMUFG証券株式会社 | 129,541 （0.40%→0.50%） |
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 | 0 | 7 | ***** |
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 | 7,200 | 10,700 | -3,500 | 0 | 20.4 | |||
| 2026/01/21 | 名証 | 0 | 0 | 0 | 0 | 20.4 | |||
| 2026/01/20 | 東証 | 9,000 | 9,000 | 0 | 0 | 7 | ***** | ***** | - |
| 2026/01/20 | 名証 | 0 | 0 | 0 | 0 | 7 | - | - | - |
| 2026/01/19 | 東証 | 8,900 | 8,900 | 0 | 0 | 7 | ***** | ***** | - |
| 2026/01/19 | 名証 | 0 | 0 | 0 | 0 | 7 | - | - | - |
| 2026/01/16 | 東証 | 9,000 | 9,000 | 0 | 0 | 7 | ***** | ***** | - |
| 2026/01/16 | 名証 | 0 | 0 | 0 | 0 | 7 | - | - | - |
| 2026/01/15 | 東証 | 9,000 | 9,000 | 0 | 0 | 6.8 | ***** | ***** | - |
| 2026/01/15 | 名証 | 0 | 0 | 0 | 0 | 6.8 | - | - | - |
| 2026/01/14 | 東証 | 9,700 | 9,700 | 0 | 0 | 21 | ***** | ***** | - |
| 2026/01/14 | 名証 | 0 | 0 | 0 | 0 | 21 | - | - | - |
| 2026/01/13 | 東証 | 10,200 | 10,200 | 0 | 0 | 6.8 | ***** | ***** | - |
| 2026/01/13 | 名証 | 0 | 0 | 0 | 0 | 6.8 | - | - | - |
| 2026/01/09 | 東証 | 10,600 | 11,400 | -800 | 0 | 7 | 0.00 | 0.00 | F |
| 2026/01/09 | 名証 | 0 | 0 | 0 | 0 | 7 | - | - | - |
| 2026/01/08 | 東証 | 10,800 | 10,800 | 0 | 0 | 6.8 | ***** | ***** | - |
| 2026/01/08 | 名証 | 0 | 0 | 0 | 0 | 6.8 | - | - | - |
| 2026/01/07 | 東証 | 11,000 | 11,000 | 0 | 0 | 28 | ***** | ***** | - |
| 2026/01/07 | 名証 | 0 | 0 | 0 | 0 | 28 | - | - | - |
| 2026/01/06 | 東証 | 10,500 | 12,100 | -1,600 | 0 | 7 | 0.00 | 0.00 | F |
| 2026/01/06 | 名証 | 0 | 0 | 0 | 0 | 7 | - | - | - |
| 2026/01/05 | 東証 | 10,400 | 12,200 | -1,800 | 0 | 7 | 0.00 | 0.00 | F |
| 2026/01/05 | 名証 | 0 | 0 | 0 | 0 | 7 | - | - | - |
| 2025/12/30 | 東証 | 10,000 | 12,500 | -2,500 | 0 | 7 | 0.00 | 0.00 | F |
| 2025/12/30 | 名証 | 0 | 0 | 0 | 0 | 7 | - | - | - |
| 2025/12/29 | 東証 | 9,400 | 13,000 | -3,600 | 0 | 7.2 | 0.00 | 0.00 | F |
| 2025/12/29 | 名証 | 0 | 0 | 0 | 0 | 7.2 | - | - | - |
| 2025/12/26 | 東証 | 9,800 | 10,900 | -1,100 | 0 | 40.8 | 0.00 | 0.00 | F |
| 2025/12/26 | 名証 | 0 | 0 | 0 | 0 | 40.8 | - | - | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年10月23日 15時00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24日 15時00分 | 2026年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 2025年04月24日 15時00分 | 2025年３月期 決算短信〔日本基準〕（連結） |
| 2025年04月24日 15時00分 | 剰余金の配当（増配）に関するお知らせ |
| 2025年04月24日 15時00分 | 「中期経営計画2026」の策定に関するお知らせ |
| 2025年01月28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10月24日 15時00分 | 2025年３月期中間期連結業績予想と実績値の差異及び通期連結業績予想の修正に関するお知らせ |
| 2024年10月24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07月24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04月25日 15時00分 | 2024年３月期通期個別業績と前期実績との差異に関するお知らせ |
| 2024年04月25日 15時00分 | 剰余金の配当（増配）に関するお知らせ |
| 2024年04月25日 15時00分 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 2024年04月25日 15時00分 | 「中期経営計画2025」の策定に関するお知らせ |
| 2024年04月01日 15時00分 | 代表取締役の異動及び役員人事に関するお知らせ |
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年10月31日 09時01分 | 確認書 |
| 2025年10月31日 09時00分 | 半期報告書－第61期(2025/03/21－2026/03/20) |
| 2025年06月18日 11時00分 | 臨時報告書 |
| 2025年06月16日 09時05分 | 内部統制報告書－第60期(2024/03/21－2025/03/20) |
| 2025年06月16日 09時04分 | 確認書 |
| 2025年06月16日 09時03分 | 有価証券報告書－第60期(2024/03/21－2025/03/20) |
| 2024年11月01日 09時11分 | 確認書 |
| 2024年11月01日 09時09分 | 半期報告書－第60期(2024/03/21－2025/03/20) |
| 2024年08月02日 09時03分 | 確認書 |
| 2024年08月02日 09時02分 | 四半期報告書－第60期第1四半期(2024/03/21－2024/06/20) |
| 2024年06月18日 09時55分 | 臨時報告書 |
| 2024年06月17日 09時01分 | 内部統制報告書－第59期(2023/03/21－2024/03/20) |
| 2024年06月17日 09時00分 | 確認書 |
| 2024年06月17日 09時00分 | 有価証券報告書－第59期(2023/03/21－2024/03/20) |
| 2024年04月01日 15時03分 | 臨時報告書 |
| 2024年02月01日 09時16分 | 確認書 |
| 2024年02月01日 09時15分 | 四半期報告書－第59期第3四半期(2023/09/21－2023/12/20) |
企業概要
| 会社名 | 未来工業株式会社 |
| 会社名（英文） | MIRAI INDUSTRY CO.,LTD. |
| 会社名（カナ） | ミライコウギョウカブシキガイシャ |
| 本店所在地 | 安八郡輪之内町楡俣１６９５番地の１ |
| 業種 | 化学 |
| 連結有無 | 有 |
| 決算日 | 3月20日 |
| 証券コード | 79310 |
| EDINETコード | E02002 |
| ISINコード | JP3910600000 |
| 法人番号 | 3200001014926 |
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 | 3,720 | 3,720 | 3,625 | 3,675 | 51,000 | - |
| 2024/07/30 | 3,630 | 3,655 | 3,530 | 3,555 | 78,500 | -3.27 |
| 2024/07/31 | 3,530 | 3,640 | 3,510 | 3,640 | 32,400 | 2.39 |
| 2024/08/01 | 3,640 | 3,640 | 3,515 | 3,595 | 36,700 | -1.24 |
| 2024/08/02 | 3,460 | 3,475 | 3,375 | 3,375 | 59,100 | -6.12 |
| 2024/08/05 | 3,200 | 3,260 | 2,997 | 3,015 | 87,000 | -10.67 |
| 2024/08/06 | 3,260 | 3,395 | 3,250 | 3,375 | 88,400 | 11.94 |
| 2024/08/07 | 3,305 | 3,525 | 3,305 | 3,465 | 43,500 | 2.67 |
| 2024/08/08 | 3,395 | 3,425 | 3,345 | 3,370 | 34,300 | -2.74 |
| 2024/08/09 | 3,425 | 3,450 | 3,375 | 3,410 | 40,700 | 1.19 |
| 2024/08/13 | 3,450 | 3,455 | 3,405 | 3,440 | 18,700 | 0.88 |
| 2024/08/14 | 3,485 | 3,520 | 3,440 | 3,510 | 22,500 | 2.03 |
| 2024/08/15 | 3,465 | 3,490 | 3,415 | 3,435 | 20,700 | -2.14 |
| 2024/08/16 | 3,505 | 3,565 | 3,480 | 3,560 | 28,000 | 3.64 |
| 2024/08/19 | 3,550 | 3,550 | 3,445 | 3,465 | 18,900 | -2.67 |
| 2024/08/20 | 3,465 | 3,465 | 3,400 | 3,420 | 46,700 | -1.30 |
| 2024/08/21 | 3,380 | 3,425 | 3,375 | 3,410 | 21,800 | -0.29 |
| 2024/08/22 | 3,410 | 3,415 | 3,370 | 3,415 | 15,300 | 0.15 |
| 2024/08/23 | 3,415 | 3,415 | 3,385 | 3,400 | 9,400 | -0.44 |
| 2024/08/26 | 3,375 | 3,390 | 3,350 | 3,380 | 13,400 | -0.59 |
| 2024/08/27 | 3,380 | 3,440 | 3,380 | 3,430 | 11,400 | 1.48 |
| 2024/08/28 | 3,430 | 3,430 | 3,375 | 3,390 | 15,600 | -1.17 |
| 2024/08/29 | 3,390 | 3,415 | 3,370 | 3,410 | 13,000 | 0.59 |
| 2024/08/30 | 3,415 | 3,475 | 3,415 | 3,470 | 45,200 | 1.76 |
| 2024/09/02 | 3,495 | 3,500 | 3,425 | 3,470 | 16,500 | 0.00 |
| 2024/09/03 | 3,470 | 3,500 | 3,455 | 3,475 | 12,300 | 0.14 |
| 2024/09/04 | 3,405 | 3,480 | 3,405 | 3,435 | 27,900 | -1.15 |
| 2024/09/05 | 3,435 | 3,485 | 3,415 | 3,435 | 13,700 | 0.00 |
| 2024/09/06 | 3,475 | 3,480 | 3,345 | 3,365 | 20,400 | -2.04 |
| 2024/09/09 | 3,265 | 3,370 | 3,265 | 3,335 | 26,400 | -0.89 |
| 2024/09/10 | 3,345 | 3,390 | 3,330 | 3,365 | 16,100 | 0.90 |
| 2024/09/11 | 3,295 | 3,330 | 3,235 | 3,270 | 34,800 | -2.82 |
| 2024/09/12 | 3,350 | 3,355 | 3,265 | 3,295 | 18,800 | 0.76 |
| 2024/09/13 | 3,300 | 3,355 | 3,300 | 3,315 | 24,000 | 0.61 |
| 2024/09/17 | 3,340 | 3,340 | 3,290 | 3,340 | 27,600 | 0.75 |
| 2024/09/18 | 3,355 | 3,360 | 3,305 | 3,335 | 74,000 | -0.15 |
| 2024/09/19 | 3,305 | 3,435 | 3,305 | 3,400 | 26,900 | 1.95 |
| 2024/09/20 | 3,445 | 3,505 | 3,420 | 3,475 | 33,800 | 2.21 |
| 2024/09/24 | 3,500 | 3,515 | 3,445 | 3,480 | 13,000 | 0.14 |
| 2024/09/25 | 3,480 | 3,505 | 3,435 | 3,505 | 14,900 | 0.72 |
| 2024/09/26 | 3,535 | 3,635 | 3,530 | 3,635 | 36,100 | 3.71 |
| 2024/09/27 | 3,655 | 3,660 | 3,600 | 3,610 | 18,900 | -0.69 |
| 2024/09/30 | 3,540 | 3,570 | 3,490 | 3,515 | 27,300 | -2.63 |
| 2024/10/01 | 3,515 | 3,550 | 3,515 | 3,520 | 11,200 | 0.14 |
| 2024/10/02 | 3,520 | 3,520 | 3,420 | 3,430 | 30,000 | -2.56 |
| 2024/10/03 | 3,475 | 3,490 | 3,435 | 3,460 | 17,600 | 0.87 |
| 2024/10/04 | 3,460 | 3,475 | 3,420 | 3,455 | 15,700 | -0.14 |
| 2024/10/07 | 3,500 | 3,530 | 3,455 | 3,480 | 21,900 | 0.72 |
| 2024/10/08 | 3,465 | 3,495 | 3,395 | 3,395 | 16,700 | -2.44 |
| 2024/10/09 | 3,410 | 3,435 | 3,405 | 3,405 | 9,100 | 0.29 |
| 2024/10/10 | 3,410 | 3,415 | 3,380 | 3,400 | 14,500 | -0.15 |
| 2024/10/11 | 3,405 | 3,445 | 3,400 | 3,400 | 8,200 | 0.00 |
| 2024/10/15 | 3,430 | 3,450 | 3,410 | 3,430 | 9,000 | 0.88 |
| 2024/10/16 | 3,405 | 3,455 | 3,405 | 3,425 | 9,400 | -0.15 |
| 2024/10/17 | 3,460 | 3,460 | 3,385 | 3,395 | 16,000 | -0.88 |
| 2024/10/18 | 3,405 | 3,420 | 3,400 | 3,400 | 11,100 | 0.15 |
| 2024/10/21 | 3,410 | 3,560 | 3,410 | 3,485 | 32,100 | 2.50 |
| 2024/10/22 | 3,535 | 3,540 | 3,455 | 3,470 | 34,300 | -0.43 |
| 2024/10/23 | 3,460 | 3,470 | 3,395 | 3,395 | 24,200 | -2.16 |
| 2024/10/24 | 3,365 | 3,435 | 3,305 | 3,395 | 58,300 | 0.00 |
| 2024/10/25 | 3,325 | 3,345 | 3,285 | 3,335 | 73,400 | -1.77 |
| 2024/10/28 | 3,300 | 3,485 | 3,300 | 3,485 | 33,700 | 4.50 |
| 2024/10/29 | 3,490 | 3,615 | 3,490 | 3,600 | 35,300 | 3.30 |
| 2024/10/30 | 3,650 | 3,675 | 3,595 | 3,595 | 45,700 | -0.14 |
| 2024/10/31 | 3,595 | 3,620 | 3,560 | 3,620 | 15,800 | 0.70 |
| 2024/11/01 | 3,600 | 3,615 | 3,535 | 3,575 | 15,700 | -1.24 |
| 2024/11/05 | 3,605 | 3,620 | 3,545 | 3,610 | 10,000 | 0.98 |
| 2024/11/06 | 3,610 | 3,680 | 3,610 | 3,615 | 18,700 | 0.14 |
| 2024/11/07 | 3,630 | 3,675 | 3,620 | 3,660 | 10,800 | 1.24 |
| 2024/11/08 | 3,670 | 3,680 | 3,605 | 3,620 | 7,900 | -1.09 |
| 2024/11/11 | 3,620 | 3,675 | 3,620 | 3,660 | 9,600 | 1.10 |
| 2024/11/12 | 3,675 | 3,685 | 3,635 | 3,650 | 8,300 | -0.27 |
| 2024/11/13 | 3,650 | 3,650 | 3,610 | 3,615 | 8,800 | -0.96 |
| 2024/11/14 | 3,620 | 3,685 | 3,620 | 3,635 | 10,400 | 0.55 |
| 2024/11/15 | 3,645 | 3,660 | 3,630 | 3,650 | 4,900 | 0.41 |
| 2024/11/18 | 3,690 | 3,710 | 3,680 | 3,690 | 10,600 | 1.10 |
| 2024/11/19 | 3,685 | 3,740 | 3,685 | 3,735 | 13,400 | 1.22 |
| 2024/11/20 | 3,685 | 3,735 | 3,685 | 3,720 | 23,600 | -0.40 |
| 2024/11/21 | 3,735 | 3,825 | 3,715 | 3,780 | 26,900 | 1.61 |
| 2024/11/22 | 3,780 | 3,820 | 3,765 | 3,795 | 13,200 | 0.40 |
| 2024/11/25 | 3,825 | 3,825 | 3,740 | 3,750 | 15,900 | -1.19 |
| 2024/11/26 | 3,750 | 3,860 | 3,740 | 3,845 | 20,600 | 2.53 |
| 2024/11/27 | 3,845 | 3,870 | 3,750 | 3,750 | 24,000 | -2.47 |
| 2024/11/28 | 3,750 | 3,835 | 3,750 | 3,835 | 14,200 | 2.27 |
| 2024/11/29 | 3,835 | 3,885 | 3,835 | 3,860 | 18,400 | 0.65 |
| 2024/12/02 | 3,885 | 3,960 | 3,875 | 3,950 | 22,000 | 2.33 |
| 2024/12/03 | 3,950 | 4,145 | 3,950 | 4,110 | 52,000 | 4.05 |
| 2024/12/04 | 4,110 | 4,110 | 3,990 | 4,000 | 29,400 | -2.68 |
| 2024/12/05 | 4,000 | 4,085 | 3,980 | 3,980 | 29,000 | -0.50 |
| 2024/12/06 | 3,980 | 3,980 | 3,790 | 3,890 | 28,000 | -2.26 |
| 2024/12/09 | 3,915 | 3,930 | 3,875 | 3,900 | 8,500 | 0.26 |
| 2024/12/10 | 3,900 | 3,900 | 3,830 | 3,870 | 16,700 | -0.77 |
| 2024/12/11 | 3,870 | 3,895 | 3,850 | 3,875 | 6,800 | 0.13 |
| 2024/12/12 | 3,910 | 3,925 | 3,845 | 3,845 | 13,900 | -0.77 |
| 2024/12/13 | 3,800 | 3,840 | 3,785 | 3,805 | 16,900 | -1.04 |
| 2024/12/16 | 3,810 | 3,855 | 3,805 | 3,830 | 10,000 | 0.66 |
| 2024/12/17 | 3,810 | 3,825 | 3,755 | 3,765 | 17,200 | -1.70 |
| 2024/12/18 | 3,765 | 3,775 | 3,705 | 3,705 | 13,400 | -1.59 |
| 2024/12/19 | 3,635 | 3,665 | 3,610 | 3,625 | 19,900 | -2.16 |
| 2024/12/20 | 3,625 | 3,690 | 3,625 | 3,640 | 13,100 | 0.41 |
| 2024/12/23 | 3,625 | 3,665 | 3,620 | 3,625 | 12,100 | -0.41 |
| 2024/12/24 | 3,655 | 3,655 | 3,555 | 3,600 | 21,200 | -0.69 |
| 2024/12/25 | 3,585 | 3,660 | 3,560 | 3,660 | 23,100 | 1.67 |
| 2024/12/26 | 3,670 | 3,725 | 3,605 | 3,715 | 27,500 | 1.50 |
| 2024/12/27 | 3,730 | 3,730 | 3,675 | 3,710 | 19,000 | -0.13 |
| 2024/12/30 | 3,710 | 3,715 | 3,670 | 3,705 | 16,700 | -0.13 |
| 2025/01/06 | 3,710 | 3,740 | 3,625 | 3,630 | 24,800 | -2.02 |
| 2025/01/07 | 3,630 | 3,755 | 3,605 | 3,705 | 25,300 | 2.07 |
| 2025/01/08 | 3,685 | 3,685 | 3,630 | 3,660 | 16,700 | -1.21 |
| 2025/01/09 | 3,660 | 3,660 | 3,625 | 3,650 | 10,300 | -0.27 |
| 2025/01/10 | 3,660 | 3,660 | 3,600 | 3,640 | 13,700 | -0.27 |
| 2025/01/14 | 3,640 | 3,640 | 3,570 | 3,605 | 20,200 | -0.96 |
| 2025/01/15 | 3,640 | 3,705 | 3,620 | 3,690 | 23,700 | 2.36 |
| 2025/01/16 | 3,685 | 3,780 | 3,660 | 3,740 | 18,100 | 1.36 |
| 2025/01/17 | 3,765 | 3,820 | 3,685 | 3,800 | 20,900 | 1.60 |
| 2025/01/20 | 3,845 | 3,875 | 3,820 | 3,835 | 15,000 | 0.92 |
| 2025/01/21 | 3,860 | 3,915 | 3,820 | 3,880 | 47,900 | 1.17 |
| 2025/01/22 | 3,900 | 3,915 | 3,785 | 3,870 | 22,000 | -0.26 |
| 2025/01/23 | 3,840 | 3,850 | 3,765 | 3,850 | 21,500 | -0.52 |
| 2025/01/24 | 3,870 | 3,870 | 3,790 | 3,835 | 18,900 | -0.39 |
| 2025/01/27 | 3,835 | 3,895 | 3,830 | 3,860 | 31,400 | 0.65 |
| 2025/01/28 | 3,825 | 3,890 | 3,815 | 3,885 | 52,800 | 0.65 |
| 2025/01/29 | 3,750 | 3,945 | 3,750 | 3,910 | 89,800 | 0.64 |
| 2025/01/30 | 3,855 | 3,855 | 3,715 | 3,790 | 51,300 | -3.07 |
| 2025/01/31 | 3,795 | 3,800 | 3,680 | 3,680 | 36,300 | -2.90 |
| 2025/02/03 | 3,680 | 3,680 | 3,510 | 3,510 | 66,300 | -4.62 |
| 2025/02/04 | 3,515 | 3,550 | 3,480 | 3,495 | 44,400 | -0.43 |
| 2025/02/05 | 3,485 | 3,540 | 3,460 | 3,475 | 28,200 | -0.57 |
| 2025/02/06 | 3,500 | 3,580 | 3,500 | 3,540 | 13,000 | 1.87 |
| 2025/02/07 | 3,560 | 3,565 | 3,500 | 3,500 | 16,700 | -1.13 |
| 2025/02/10 | 3,500 | 3,525 | 3,485 | 3,490 | 15,300 | -0.29 |
| 2025/02/12 | 3,515 | 3,520 | 3,470 | 3,500 | 32,800 | 0.29 |
| 2025/02/13 | 3,535 | 3,540 | 3,500 | 3,535 | 14,000 | 1.00 |
| 2025/02/14 | 3,550 | 3,560 | 3,520 | 3,520 | 18,400 | -0.42 |
| 2025/02/17 | 3,530 | 3,545 | 3,510 | 3,510 | 9,700 | -0.28 |
| 2025/02/18 | 3,500 | 3,565 | 3,500 | 3,500 | 15,100 | -0.28 |
| 2025/02/19 | 3,515 | 3,520 | 3,455 | 3,455 | 16,200 | -1.29 |
| 2025/02/20 | 3,450 | 3,460 | 3,385 | 3,385 | 30,100 | -2.03 |
| 2025/02/21 | 3,395 | 3,470 | 3,375 | 3,460 | 24,900 | 2.22 |
| 2025/02/25 | 3,415 | 3,505 | 3,415 | 3,475 | 23,700 | 0.43 |
| 2025/02/26 | 3,490 | 3,500 | 3,430 | 3,460 | 19,300 | -0.43 |
| 2025/02/27 | 3,445 | 3,575 | 3,445 | 3,560 | 17,700 | 2.89 |
| 2025/02/28 | 3,560 | 3,590 | 3,495 | 3,515 | 44,300 | -1.26 |
| 2025/03/03 | 3,585 | 3,690 | 3,585 | 3,670 | 40,800 | 4.41 |
| 2025/03/04 | 3,680 | 3,745 | 3,620 | 3,635 | 25,300 | -0.95 |
| 2025/03/05 | 3,645 | 3,655 | 3,610 | 3,635 | 18,500 | 0.00 |
| 2025/03/06 | 3,665 | 3,700 | 3,635 | 3,635 | 10,100 | 0.00 |
| 2025/03/07 | 3,620 | 3,680 | 3,580 | 3,680 | 21,200 | 1.24 |
| 2025/03/10 | 3,705 | 3,735 | 3,690 | 3,710 | 14,700 | 0.82 |
| 2025/03/11 | 3,700 | 3,750 | 3,655 | 3,750 | 16,500 | 1.08 |
| 2025/03/12 | 3,775 | 3,820 | 3,760 | 3,805 | 26,800 | 1.47 |
| 2025/03/13 | 3,805 | 3,855 | 3,780 | 3,800 | 17,900 | -0.13 |
| 2025/03/14 | 3,800 | 3,815 | 3,735 | 3,775 | 28,400 | -0.66 |
| 2025/03/17 | 3,790 | 3,870 | 3,760 | 3,780 | 127,300 | 0.13 |
| 2025/03/18 | 3,720 | 3,845 | 3,720 | 3,770 | 38,500 | -0.26 |
| 2025/03/19 | 3,730 | 3,840 | 3,730 | 3,810 | 16,300 | 1.06 |
| 2025/03/21 | 3,780 | 3,810 | 3,690 | 3,715 | 18,500 | -2.49 |
| 2025/03/24 | 3,715 | 3,740 | 3,645 | 3,725 | 17,400 | 0.27 |
| 2025/03/25 | 3,725 | 3,770 | 3,655 | 3,750 | 26,700 | 0.67 |
| 2025/03/26 | 3,750 | 3,805 | 3,720 | 3,800 | 22,100 | 1.33 |
| 2025/03/27 | 3,765 | 3,805 | 3,720 | 3,805 | 18,200 | 0.13 |
| 2025/03/28 | 3,800 | 3,840 | 3,785 | 3,810 | 17,400 | 0.13 |
| 2025/03/31 | 3,810 | 3,810 | 3,715 | 3,740 | 18,900 | -1.84 |
| 2025/04/01 | 3,740 | 3,835 | 3,740 | 3,795 | 15,800 | 1.47 |
| 2025/04/02 | 3,825 | 3,830 | 3,720 | 3,755 | 17,800 | -1.05 |
| 2025/04/03 | 3,685 | 3,690 | 3,630 | 3,675 | 18,600 | -2.13 |
| 2025/04/04 | 3,575 | 3,580 | 3,390 | 3,460 | 30,800 | -5.85 |
| 2025/04/07 | 3,160 | 3,295 | 3,105 | 3,195 | 41,800 | -7.66 |
| 2025/04/08 | 3,300 | 3,475 | 3,300 | 3,370 | 24,300 | 5.48 |
| 2025/04/09 | 3,315 | 3,320 | 3,235 | 3,265 | 36,000 | -3.12 |
| 2025/04/10 | 3,545 | 3,580 | 3,500 | 3,530 | 36,400 | 8.12 |
| 2025/04/11 | 3,460 | 3,635 | 3,460 | 3,635 | 35,300 | 2.97 |
| 2025/04/14 | 3,705 | 3,800 | 3,665 | 3,730 | 26,400 | 2.61 |
| 2025/04/15 | 3,735 | 3,805 | 3,695 | 3,695 | 19,000 | -0.94 |
| 2025/04/16 | 3,730 | 3,770 | 3,700 | 3,715 | 19,900 | 0.54 |
| 2025/04/17 | 3,725 | 3,750 | 3,715 | 3,730 | 14,400 | 0.40 |
| 2025/04/18 | 3,770 | 3,800 | 3,765 | 3,800 | 12,800 | 1.88 |
| 2025/04/21 | 3,830 | 3,880 | 3,745 | 3,755 | 31,700 | -1.18 |
| 2025/04/22 | 3,800 | 3,830 | 3,760 | 3,770 | 32,300 | 0.40 |
| 2025/04/23 | 3,830 | 3,865 | 3,800 | 3,830 | 36,900 | 1.59 |
| 2025/04/24 | 3,865 | 3,865 | 3,335 | 3,560 | 127,200 | -7.05 |
| 2025/04/25 | 3,595 | 3,705 | 3,540 | 3,705 | 73,800 | 4.07 |
| 2025/04/28 | 3,660 | 3,660 | 3,545 | 3,545 | 225,100 | -4.32 |
| 2025/04/30 | 3,530 | 3,585 | 3,505 | 3,545 | 38,600 | 0.00 |
| 2025/05/01 | 3,540 | 3,540 | 3,435 | 3,435 | 28,200 | -3.10 |
| 2025/05/02 | 3,430 | 3,480 | 3,415 | 3,475 | 26,500 | 1.16 |
| 2025/05/07 | 3,475 | 3,600 | 3,475 | 3,570 | 25,700 | 2.73 |
| 2025/05/08 | 3,550 | 3,580 | 3,500 | 3,555 | 16,200 | -0.42 |
| 2025/05/09 | 3,575 | 3,605 | 3,520 | 3,555 | 20,600 | 0.00 |
| 2025/05/12 | 3,585 | 3,680 | 3,585 | 3,645 | 24,500 | 2.53 |
| 2025/05/13 | 3,690 | 3,800 | 3,650 | 3,735 | 27,100 | 2.47 |
| 2025/05/14 | 3,780 | 3,820 | 3,710 | 3,785 | 26,300 | 1.34 |
| 2025/05/15 | 3,785 | 3,820 | 3,745 | 3,770 | 22,100 | -0.40 |
| 2025/05/16 | 3,775 | 3,810 | 3,715 | 3,790 | 20,800 | 0.53 |
| 2025/05/19 | 3,720 | 3,760 | 3,700 | 3,735 | 18,800 | -1.45 |
| 2025/05/20 | 3,735 | 3,735 | 3,595 | 3,620 | 24,600 | -3.08 |
| 2025/05/21 | 3,620 | 3,620 | 3,520 | 3,525 | 27,400 | -2.62 |
| 2025/05/22 | 3,485 | 3,515 | 3,455 | 3,495 | 19,700 | -0.85 |
| 2025/05/23 | 3,500 | 3,525 | 3,490 | 3,500 | 12,300 | 0.14 |
| 2025/05/26 | 3,500 | 3,520 | 3,475 | 3,510 | 25,600 | 0.29 |
| 2025/05/27 | 3,515 | 3,545 | 3,500 | 3,500 | 15,800 | -0.28 |
| 2025/05/28 | 3,515 | 3,545 | 3,485 | 3,495 | 49,000 | -0.14 |
| 2025/05/29 | 3,500 | 3,520 | 3,465 | 3,485 | 25,400 | -0.29 |
| 2025/05/30 | 3,460 | 3,490 | 3,450 | 3,480 | 29,400 | -0.14 |
| 2025/06/02 | 3,480 | 3,500 | 3,465 | 3,490 | 33,600 | 0.29 |
| 2025/06/03 | 3,490 | 3,495 | 3,440 | 3,440 | 22,000 | -1.43 |
| 2025/06/04 | 3,440 | 3,475 | 3,435 | 3,435 | 14,700 | -0.15 |
| 2025/06/05 | 3,430 | 3,470 | 3,425 | 3,430 | 11,900 | -0.15 |
| 2025/06/06 | 3,455 | 3,470 | 3,445 | 3,470 | 12,700 | 1.17 |
| 2025/06/09 | 3,475 | 3,490 | 3,450 | 3,490 | 13,900 | 0.58 |
| 2025/06/10 | 3,500 | 3,530 | 3,500 | 3,505 | 20,400 | 0.43 |
| 2025/06/11 | 3,495 | 3,530 | 3,470 | 3,500 | 20,600 | -0.14 |
| 2025/06/12 | 3,500 | 3,500 | 3,450 | 3,450 | 18,500 | -1.43 |
| 2025/06/13 | 3,430 | 3,435 | 3,300 | 3,335 | 51,800 | -3.33 |
| 2025/06/16 | 3,360 | 3,380 | 3,335 | 3,365 | 22,400 | 0.90 |
| 2025/06/17 | 3,365 | 3,390 | 3,365 | 3,365 | 14,100 | 0.00 |
| 2025/06/18 | 3,375 | 3,375 | 3,330 | 3,330 | 13,800 | -1.04 |
| 2025/06/19 | 3,360 | 3,360 | 3,310 | 3,340 | 16,700 | 0.30 |
| 2025/06/20 | 3,340 | 3,440 | 3,310 | 3,415 | 161,500 | 2.25 |
| 2025/06/23 | 3,400 | 3,415 | 3,340 | 3,340 | 24,500 | -2.20 |
| 2025/06/24 | 3,380 | 3,390 | 3,335 | 3,345 | 9,100 | 0.15 |
| 2025/06/25 | 3,345 | 3,350 | 3,315 | 3,325 | 13,700 | -0.60 |
| 2025/06/26 | 3,340 | 3,350 | 3,325 | 3,345 | 10,600 | 0.60 |
| 2025/06/27 | 3,375 | 3,400 | 3,340 | 3,400 | 16,800 | 1.64 |
| 2025/06/30 | 3,400 | 3,430 | 3,370 | 3,410 | 24,900 | 0.29 |
| 2025/07/01 | 3,420 | 3,420 | 3,365 | 3,370 | 12,800 | -1.17 |
| 2025/07/02 | 3,395 | 3,410 | 3,375 | 3,410 | 10,900 | 1.19 |
| 2025/07/03 | 3,410 | 3,430 | 3,405 | 3,420 | 10,000 | 0.29 |
| 2025/07/04 | 3,430 | 3,435 | 3,405 | 3,415 | 6,900 | -0.15 |
| 2025/07/07 | 3,420 | 3,420 | 3,390 | 3,405 | 7,700 | -0.29 |
| 2025/07/08 | 3,415 | 3,420 | 3,395 | 3,410 | 10,100 | 0.15 |
| 2025/07/09 | 3,415 | 3,450 | 3,400 | 3,415 | 14,700 | 0.15 |
| 2025/07/10 | 3,405 | 3,410 | 3,370 | 3,390 | 19,400 | -0.73 |
| 2025/07/11 | 3,390 | 3,410 | 3,350 | 3,390 | 14,800 | 0.00 |
| 2025/07/14 | 3,415 | 3,435 | 3,395 | 3,395 | 12,000 | 0.15 |
| 2025/07/15 | 3,395 | 3,415 | 3,390 | 3,390 | 8,200 | -0.15 |
| 2025/07/16 | 3,415 | 3,425 | 3,390 | 3,395 | 20,800 | 0.15 |
| 2025/07/17 | 3,375 | 3,440 | 3,375 | 3,440 | 18,200 | 1.33 |
| 2025/07/18 | 3,440 | 3,460 | 3,420 | 3,420 | 19,500 | -0.58 |
| 2025/07/22 | 3,420 | 3,485 | 3,420 | 3,430 | 29,600 | 0.29 |
| 2025/07/23 | 3,450 | 3,530 | 3,450 | 3,525 | 41,800 | 2.77 |
| 2025/07/24 | 3,525 | 3,545 | 3,385 | 3,520 | 74,200 | -0.14 |
| 2025/07/25 | 3,730 | 3,770 | 3,600 | 3,660 | 69,200 | 3.98 |
| 2025/07/28 | 3,635 | 3,725 | 3,630 | 3,665 | 31,500 | 0.14 |
| 2025/07/29 | 3,665 | 3,780 | 3,665 | 3,750 | 37,100 | 2.32 |
| 2025/07/30 | 3,715 | 3,810 | 3,715 | 3,795 | 26,700 | 1.20 |
| 2025/07/31 | 3,800 | 3,825 | 3,785 | 3,795 | 25,000 | 0.00 |
| 2025/08/01 | 3,825 | 3,940 | 3,810 | 3,885 | 46,600 | 2.37 |
| 2025/08/04 | 3,880 | 3,900 | 3,805 | 3,825 | 18,800 | -1.54 |
| 2025/08/05 | 3,820 | 3,920 | 3,820 | 3,905 | 17,900 | 2.09 |
| 2025/08/06 | 3,905 | 3,945 | 3,905 | 3,940 | 12,700 | 0.90 |
| 2025/08/07 | 3,935 | 3,990 | 3,935 | 3,960 | 18,300 | 0.51 |
| 2025/08/08 | 3,960 | 3,995 | 3,950 | 3,965 | 15,200 | 0.13 |
| 2025/08/12 | 3,965 | 3,980 | 3,915 | 3,945 | 21,600 | -0.50 |
| 2025/08/13 | 3,950 | 4,015 | 3,950 | 3,980 | 22,800 | 0.89 |
| 2025/08/14 | 3,945 | 3,980 | 3,915 | 3,945 | 12,700 | -0.88 |
| 2025/08/15 | 3,945 | 3,950 | 3,875 | 3,905 | 17,500 | -1.01 |
| 2025/08/18 | 3,900 | 3,975 | 3,890 | 3,975 | 25,300 | 1.79 |
| 2025/08/19 | 3,965 | 3,995 | 3,950 | 3,955 | 13,300 | -0.50 |
| 2025/08/20 | 3,950 | 3,950 | 3,900 | 3,915 | 9,600 | -1.01 |
| 2025/08/21 | 3,950 | 3,950 | 3,880 | 3,880 | 7,000 | -0.89 |
| 2025/08/22 | 3,880 | 3,880 | 3,825 | 3,825 | 11,400 | -1.42 |
| 2025/08/25 | 3,810 | 3,875 | 3,790 | 3,850 | 15,900 | 0.65 |
| 2025/08/26 | 3,845 | 3,855 | 3,775 | 3,785 | 23,400 | -1.69 |
| 2025/08/27 | 3,760 | 3,815 | 3,760 | 3,810 | 12,600 | 0.66 |
| 2025/08/28 | 3,810 | 3,860 | 3,810 | 3,825 | 10,500 | 0.39 |
| 2025/08/29 | 3,860 | 3,865 | 3,830 | 3,845 | 8,900 | 0.52 |
| 2025/09/01 | 3,845 | 3,890 | 3,810 | 3,825 | 9,900 | -0.52 |
| 2025/09/02 | 3,855 | 3,860 | 3,810 | 3,815 | 11,600 | -0.26 |
| 2025/09/03 | 3,810 | 3,885 | 3,810 | 3,815 | 14,500 | 0.00 |
| 2025/09/04 | 3,815 | 3,870 | 3,795 | 3,855 | 14,800 | 1.05 |
| 2025/09/05 | 3,835 | 3,920 | 3,835 | 3,900 | 18,000 | 1.17 |
| 2025/09/08 | 3,900 | 3,965 | 3,900 | 3,925 | 13,700 | 0.64 |
| 2025/09/09 | 3,925 | 3,985 | 3,900 | 3,920 | 12,000 | -0.13 |
| 2025/09/10 | 3,920 | 4,045 | 3,920 | 4,045 | 25,800 | 3.19 |
| 2025/09/11 | 4,000 | 4,015 | 3,935 | 3,970 | 30,900 | -1.85 |
| 2025/09/12 | 4,015 | 4,015 | 3,955 | 3,970 | 21,400 | 0.00 |
| 2025/09/16 | 3,970 | 3,985 | 3,915 | 3,955 | 32,300 | -0.38 |
| 2025/09/17 | 3,935 | 3,950 | 3,870 | 3,900 | 32,600 | -1.39 |
| 2025/09/18 | 3,850 | 3,855 | 3,815 | 3,825 | 31,500 | -1.92 |
| 2025/09/19 | 3,840 | 3,855 | 3,800 | 3,840 | 26,900 | 0.39 |
| 2025/09/22 | 3,840 | 3,840 | 3,790 | 3,790 | 12,200 | -1.30 |
| 2025/09/24 | 3,790 | 3,795 | 3,745 | 3,755 | 16,100 | -0.92 |
| 2025/09/25 | 3,755 | 3,800 | 3,755 | 3,795 | 14,400 | 1.07 |
| 2025/09/26 | 3,795 | 3,850 | 3,790 | 3,850 | 18,400 | 1.45 |
| 2025/09/29 | 3,850 | 3,850 | 3,760 | 3,780 | 22,300 | -1.82 |
| 2025/09/30 | 3,780 | 3,780 | 3,725 | 3,725 | 16,400 | -1.46 |
| 2025/10/01 | 3,725 | 3,725 | 3,630 | 3,650 | 21,600 | -2.01 |
| 2025/10/02 | 3,650 | 3,655 | 3,585 | 3,585 | 17,300 | -1.78 |
| 2025/10/03 | 3,585 | 3,650 | 3,585 | 3,615 | 8,600 | 0.84 |
| 2025/10/06 | 3,695 | 3,695 | 3,630 | 3,650 | 16,800 | 0.97 |
| 2025/10/07 | 3,670 | 3,680 | 3,620 | 3,680 | 9,500 | 0.82 |
| 2025/10/08 | 3,700 | 3,730 | 3,675 | 3,680 | 18,900 | 0.00 |
| 2025/10/09 | 3,655 | 3,720 | 3,655 | 3,700 | 11,200 | 0.54 |
| 2025/10/10 | 3,645 | 3,680 | 3,630 | 3,635 | 20,200 | -1.76 |
| 2025/10/14 | 3,585 | 3,650 | 3,575 | 3,595 | 19,600 | -1.10 |
| 2025/10/15 | 3,620 | 3,720 | 3,620 | 3,720 | 14,400 | 3.48 |
| 2025/10/16 | 3,720 | 3,720 | 3,635 | 3,645 | 16,300 | -2.02 |
| 2025/10/17 | 3,615 | 3,670 | 3,600 | 3,600 | 12,100 | -1.23 |
| 2025/10/20 | 3,655 | 3,700 | 3,645 | 3,660 | 13,300 | 1.67 |
| 2025/10/21 | 3,670 | 3,730 | 3,670 | 3,695 | 14,200 | 0.96 |
| 2025/10/22 | 3,720 | 3,740 | 3,700 | 3,715 | 22,400 | 0.54 |
| 2025/10/23 | 3,695 | 3,885 | 3,650 | 3,695 | 73,500 | -0.54 |
| 2025/10/24 | 3,625 | 3,625 | 3,560 | 3,565 | 58,900 | -3.52 |
| 2025/10/27 | 3,600 | 3,600 | 3,550 | 3,575 | 26,300 | 0.28 |
| 2025/10/28 | 3,560 | 3,560 | 3,430 | 3,430 | 54,500 | -4.06 |
| 2025/10/29 | 3,430 | 3,430 | 3,350 | 3,350 | 50,900 | -2.33 |
| 2025/10/30 | 3,380 | 3,435 | 3,350 | 3,370 | 46,300 | 0.60 |
| 2025/10/31 | 3,370 | 3,385 | 3,320 | 3,335 | 34,900 | -1.04 |
| 2025/11/04 | 3,335 | 3,385 | 3,315 | 3,360 | 25,200 | 0.75 |
| 2025/11/05 | 3,360 | 3,360 | 3,275 | 3,295 | 36,200 | -1.93 |
| 2025/11/06 | 3,295 | 3,330 | 3,275 | 3,300 | 23,800 | 0.15 |
| 2025/11/07 | 3,310 | 3,325 | 3,290 | 3,325 | 13,500 | 0.76 |
| 2025/11/10 | 3,330 | 3,370 | 3,330 | 3,330 | 17,700 | 0.15 |
| 2025/11/11 | 3,360 | 3,365 | 3,300 | 3,335 | 17,600 | 0.15 |
| 2025/11/12 | 3,350 | 3,385 | 3,350 | 3,365 | 16,600 | 0.90 |
| 2025/11/13 | 3,365 | 3,400 | 3,355 | 3,370 | 10,900 | 0.15 |
| 2025/11/14 | 3,365 | 3,390 | 3,355 | 3,370 | 14,200 | 0.00 |
| 2025/11/17 | 3,375 | 3,375 | 3,340 | 3,345 | 13,400 | -0.74 |
| 2025/11/18 | 3,360 | 3,360 | 3,300 | 3,300 | 18,500 | -1.35 |
| 2025/11/19 | 3,290 | 3,290 | 3,255 | 3,280 | 23,000 | -0.61 |
| 2025/11/20 | 3,300 | 3,340 | 3,295 | 3,325 | 17,400 | 1.37 |
| 2025/11/21 | 3,320 | 3,375 | 3,320 | 3,360 | 31,100 | 1.05 |
| 2025/11/25 | 3,365 | 3,400 | 3,355 | 3,365 | 21,000 | 0.15 |
| 2025/11/26 | 3,390 | 3,410 | 3,380 | 3,405 | 19,700 | 1.19 |
| 2025/11/27 | 3,400 | 3,420 | 3,385 | 3,405 | 21,000 | 0.00 |
| 2025/11/28 | 3,410 | 3,450 | 3,410 | 3,445 | 12,700 | 1.17 |
| 2025/12/01 | 3,470 | 3,470 | 3,405 | 3,410 | 15,000 | -1.02 |
| 2025/12/02 | 3,435 | 3,435 | 3,375 | 3,375 | 13,300 | -1.03 |
| 2025/12/03 | 3,385 | 3,405 | 3,350 | 3,350 | 20,800 | -0.74 |
| 2025/12/04 | 3,385 | 3,400 | 3,375 | 3,395 | 12,100 | 1.34 |
| 2025/12/05 | 3,395 | 3,395 | 3,355 | 3,355 | 12,700 | -1.18 |
| 2025/12/08 | 3,395 | 3,415 | 3,380 | 3,400 | 10,300 | 1.34 |
| 2025/12/09 | 3,410 | 3,415 | 3,350 | 3,355 | 12,100 | -1.32 |
| 2025/12/10 | 3,380 | 3,425 | 3,370 | 3,425 | 26,100 | 2.09 |
| 2025/12/11 | 3,435 | 3,435 | 3,325 | 3,325 | 32,200 | -2.92 |
| 2025/12/12 | 3,355 | 3,365 | 3,315 | 3,320 | 23,100 | -0.15 |
| 2025/12/15 | 3,310 | 3,360 | 3,300 | 3,355 | 22,100 | 1.05 |
| 2025/12/16 | 3,355 | 3,380 | 3,340 | 3,360 | 28,900 | 0.15 |
| 2025/12/17 | 3,355 | 3,365 | 3,330 | 3,350 | 13,900 | -0.30 |
| 2025/12/18 | 3,350 | 3,360 | 3,330 | 3,340 | 11,800 | -0.30 |
| 2025/12/19 | 3,340 | 3,375 | 3,330 | 3,360 | 27,100 | 0.60 |
| 2025/12/22 | 3,370 | 3,385 | 3,340 | 3,340 | 14,600 | -0.60 |
| 2025/12/23 | 3,340 | 3,380 | 3,340 | 3,380 | 16,500 | 1.20 |
| 2025/12/24 | 3,370 | 3,420 | 3,365 | 3,365 | 26,000 | -0.44 |
| 2025/12/25 | 3,370 | 3,410 | 3,370 | 3,405 | 19,200 | 1.19 |
| 2025/12/26 | 3,390 | 3,405 | 3,385 | 3,400 | 16,100 | -0.15 |
| 2025/12/29 | 3,410 | 3,545 | 3,410 | 3,510 | 65,100 | 3.24 |
| 2025/12/30 | 3,505 | 3,520 | 3,455 | 3,455 | 23,000 | -1.57 |
| 2026/01/05 | 3,470 | 3,480 | 3,415 | 3,415 | 17,200 | -1.16 |
| 2026/01/06 | 3,425 | 3,460 | 3,420 | 3,460 | 13,700 | 1.32 |
| 2026/01/07 | 3,445 | 3,470 | 3,440 | 3,445 | 15,500 | -0.43 |
| 2026/01/08 | 3,445 | 3,455 | 3,400 | 3,400 | 20,600 | -1.31 |
| 2026/01/09 | 3,435 | 3,435 | 3,405 | 3,405 | 14,200 | 0.15 |
| 2026/01/13 | 3,445 | 3,445 | 3,390 | 3,390 | 30,500 | -0.44 |
| 2026/01/14 | 3,395 | 3,430 | 3,395 | 3,430 | 15,900 | 1.18 |
| 2026/01/15 | 3,420 | 3,425 | 3,390 | 3,400 | 23,300 | -0.87 |
| 2026/01/16 | 3,400 | 3,460 | 3,400 | 3,460 | 17,400 | 1.76 |
| 2026/01/19 | 3,470 | 3,470 | 3,410 | 3,445 | 14,900 | -0.43 |
| 2026/01/20 | 3,480 | 3,480 | 3,415 | 3,415 | 18,100 | -0.87 |
| 2026/01/21 | 3,400 | 3,415 | 3,365 | 3,390 | 40,200 | -0.73 |
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。 | |