中央魚類 8030
3,620円
(時刻：14:31)
▼ -20円 (-0.54%)
価格情報
| 始値 | 3,615円 |
| 高値 | 3,650円 |
| 安値 | 3,615円 |
| 終値 | 3,620円 |
| 出来高 | 2,700株 |
| 売買代金 | 9,801,500円 |
| 売り気配 (15:30) | 3,630円 |
| 買い気配 (15:30) | 3,620円 |
| 年初来高値 (2025/01/31) | 4,180円 |
| 年初来安値 (2025/04/07) | 2,720円 |
基本情報
| 銘柄名 | 中央魚類 |
| 英文銘柄名 | CHUO GYORUI CO., LTD. |
| 時価総額 | 15,707,692,000.0円 |
| 発行済株式総数 | 4,315,300株 |
| 単元株式数 | 100 |
| 業種 | 卸売業 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 726.41円 |
| BPS | 8,020.47円 |
| PER | 5.01倍 |
| PBR | 0.45倍 |
| ROE | 9.5% |
| 年間配当金 | 120.00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78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 | 95,236 百万円 | 83,881 百万円 | 98,182 百万円 | 98,512 百万円 | 102,983 百万円 |
| 経常利益又は経常損失（△） | 552 百万円 | 813 百万円 | 831 百万円 | 592 百万円 | 1,385 百万円 |
| 当期純利益又は当期純損失（△） | 825 百万円 | 974 百万円 | 635 百万円 | 1,033 百万円 | 1,769 百万円 |
| 資本金 | 2,995 百万円 | 2,995 百万円 | 2,995 百万円 | 2,995 百万円 | 2,995 百万円 |
| 純資産額 | 16,264 百万円 | 17,447 百万円 | 18,227 百万円 | 21,883 百万円 | 23,562 百万円 |
| 総資産額 | 26,390 百万円 | 28,463 百万円 | 35,990 百万円 | 39,721 百万円 | 41,546 百万円 |
| 従業員数 | 196 人 | 202 人 | 214 人 | 211 人 | 208 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 | 726.41 | 8,020.47 | 9.5 | 5.01 | 0.45 | - | - |
| 2025/03 | 単体 | 442.91 | 5,899.04 | - | 8.22 | 0.62 | 3.31 | 120.00 |
| 2025/09 | 中連 | 304.04 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | - | - |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/01/16 | 100 | -100 | 73,800 | -300 |
| 2026/01/09 | 200 | -100 | 74,100 | -1,900 |
| 2025/12/26 | 300 | 0 | 76,000 | 3,600 |
| 2025/12/19 | 300 | 0 | 72,400 | -2,500 |
| 2025/12/12 | 300 | -200 | 74,900 | 2,700 |
| 2025/12/05 | 500 | -200 | 72,200 | -500 |
| 2025/11/28 | 700 | 0 | 72,700 | -300 |
| 2025/11/21 | 700 | 400 | 73,000 | -600 |
| 2025/11/14 | 300 | -200 | 73,600 | -1,700 |
| 2025/11/07 | 500 | 100 | 75,300 | 1,800 |
| 2025/10/31 | 400 | 0 | 73,500 | -500 |
| 2025/10/24 | 400 | -100 | 74,000 | -2,400 |
| 2025/10/17 | 500 | 100 | 76,400 | 600 |
| 2025/10/10 | 400 | -100 | 75,800 | 7,900 |
| 2025/10/03 | 500 | 100 | 67,900 | -500 |
| 2025/09/26 | 400 | 0 | 68,400 | 4,300 |
| 2025/09/19 | 400 | 0 | 64,100 | -800 |
| 2025/09/12 | 400 | 0 | 64,900 | 2,900 |
| 2025/09/05 | 400 | -200 | 62,000 | -3,300 |
| 2025/08/29 | 600 | -200 | 65,300 | 1,900 |
| 2025/08/22 | 800 | 0 | 63,400 | -1,500 |
| 2025/08/15 | 800 | 300 | 64,900 | -2,100 |
| 2025/08/08 | 500 | 100 | 67,000 | -4,200 |
| 2025/08/01 | 400 | 300 | 71,200 | 18,500 |
| 2025/07/25 | 100 | -200 | 52,700 | -1,400 |
| 2025/07/18 | 300 | -100 | 54,100 | -2,100 |
| 2025/07/11 | 400 | 0 | 56,200 | 1,600 |
| 2025/07/04 | 400 | 100 | 54,600 | -5,000 |
| 2025/06/27 | 300 | -700 | 59,600 | -3,000 |
| 2025/06/20 | 1,000 | 300 | 62,600 | -2,600 |
| 2025/06/13 | 700 | 100 | 65,200 | -400 |
| 2025/06/06 | 600 | -100 | 65,600 | 100 |
| 2025/05/30 | 700 | 0 | 65,500 | 400 |
| 2025/05/23 | 700 | -2,400 | 65,100 | -5,600 |
| 2025/05/16 | 3,100 | 1,200 | 70,700 | 9,100 |
| 2025/05/09 | 1,900 | 0 | 61,600 | 3,800 |
| 2025/05/02 | 1,900 | 700 | 57,800 | 0 |
| 2025/04/25 | 1,200 | -400 | 57,800 | 1,400 |
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 |
|---|---|---|---|
| 該当するデータはありません。 | |||
日証金
| 約定日 | 市場区分 | 融資残高 | 貸株残高 | 差引残高 | 最低料率 | 最高料率 | 品貸料率（円） | 品貸料率（年換算％） | 応札ランク |
|---|---|---|---|---|---|---|---|---|---|
| 2026/01/20 | 東証 | 2,500 | 100 | 2,400 | 0 | 7.4 | |||
| 2026/01/19 | 東証 | 2,400 | 100 | 2,300 | 0 | 7.4 | - | - | - |
| 2026/01/16 | 東証 | 2,400 | 0 | 2,400 | 0 | 7.4 | - | - | - |
| 2026/01/15 | 東証 | 2,400 | 100 | 2,300 | 0 | 7.4 | - | - | - |
| 2026/01/14 | 東証 | 2,300 | 0 | 2,300 | 0 | 22.2 | - | - | - |
| 2026/01/13 | 東証 | 2,100 | 0 | 2,100 | 0 | 7.4 | - | - | - |
| 2026/01/09 | 東証 | 2,100 | 100 | 2,000 | 0 | 7.4 | - | - | - |
| 2026/01/08 | 東証 | 2,000 | 100 | 1,900 | 0 | 7.2 | - | - | - |
| 2026/01/07 | 東証 | 2,100 | 0 | 2,100 | 0 | 28.8 | - | - | - |
| 2026/01/06 | 東証 | 2,100 | 0 | 2,100 | 0 | 7.2 | - | - | - |
| 2026/01/05 | 東証 | 1,600 | 100 | 1,500 | 0 | 7.2 | - | - | - |
| 2025/12/30 | 東証 | 1,400 | 100 | 1,300 | 0 | 7.4 | - | - | - |
| 2025/12/29 | 東証 | 1,400 | 100 | 1,300 | 0 | 7.2 | - | - | - |
| 2025/12/26 | 東証 | 1,600 | 0 | 1,600 | 0 | 42 | - | - | - |
| 2025/12/25 | 東証 | 1,500 | 0 | 1,500 | 0 | 7 | - | - | - |
| 2025/12/24 | 東証 | 1,300 | 100 | 1,200 | 0 | 21 | - | - | - |
| 2025/12/23 | 東証 | 1,200 | 100 | 1,100 | 0 | 7 | - | - | - |
| 2025/12/22 | 東証 | 1,100 | 100 | 1,000 | 0 | 7 | - | - | - |
| 2025/12/19 | 東証 | 6,200 | 0 | 6,200 | 0 | 7 | - | - | - |
| 2025/12/18 | 東証 | 6,200 | 0 | 6,200 | 0 | 7 | - | - | - |
| 2025/12/17 | 東証 | 1,000 | 0 | 1,000 | 0 | 21 | - | - | - |
| 2025/12/16 | 東証 | 1,100 | 0 | 1,100 | 0 | 7 | - | - | - |
| 2025/12/15 | 東証 | 1,000 | 0 | 1,000 | 0 | 7 | - | - | - |
| 2025/12/12 | 東証 | 1,000 | 0 | 1,000 | 0 | 7 | - | - | - |
| 2025/12/11 | 東証 | 1,000 | 0 | 1,000 | 0 | 7 | - | - | - |
| 2025/12/10 | 東証 | 1,000 | 100 | 900 | 0 | 21 | - | - | - |
| 2025/12/09 | 東証 | 1,000 | 100 | 900 | 0 | 6.8 | - | - | - |
| 2025/12/08 | 東証 | 1,000 | 100 | 900 | 0 | 7 | - | - | - |
| 2025/12/05 | 東証 | 1,000 | 0 | 1,000 | 0 | 7 | - | - | - |
| 2025/12/04 | 東証 | 900 | 100 | 800 | 0 | 7 | - | - | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年11月13日 16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31日 16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05月15日 16時00分 | 2025年３月期 決算短信［日本基準］(連結) |
| 2025年05月15日 16時00分 | 剰余金の配当(増配)に関するお知らせ |
| 2025年03月27日 16時00分 | 代表取締役の異動（退任）及び役員の異動に関するお知らせ |
| 2025年01月31日 16時00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 16時00分 | 連結業績予想の修正ならびに期末配当予想の修正に関するお知らせ |
| 2024年10月31日 16時00分 | 2025年３月期 第２四半期（中間期）決算短信［日本基準］(連結) |
| 2024年07月30日 16時00分 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 2024年05月14日 15時00分 | 剰余金の配当(増配)及び株主優待制度の廃止に関するお知らせ |
| 2024年05月14日 15時00分 | 業績予想と実績値との差異に関するお知らせ |
| 2024年05月14日 15時00分 | 2024年３月期 決算短信[日本基準](連結) |
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年11月13日 16時11分 | 確認書 |
| 2025年11月13日 16時10分 | 半期報告書－第79期(2025/04/01－2025/09/30) |
| 2025年11月13日 16時10分 | 半期報告書－第79期(2025/04/01－2026/03/31) |
| 2025年07月04日 09時51分 | 臨時報告書 |
| 2025年06月26日 14時43分 | 内部統制報告書－第78期(2024/04/01－2025/03/31) |
| 2025年06月26日 14時42分 | 確認書 |
| 2025年06月26日 14時42分 | 有価証券報告書－第78期(2024/04/01－2025/03/31) |
| 2024年11月14日 15時11分 | 確認書 |
| 2024年11月14日 15時10分 | 半期報告書－第78期(2024/04/01－2025/03/31) |
| 2024年07月02日 10時23分 | 臨時報告書 |
| 2024年06月27日 14時16分 | 内部統制報告書－第77期(2023/04/01－2024/03/31) |
| 2024年06月27日 14時15分 | 確認書 |
| 2024年06月27日 14時14分 | 有価証券報告書－第77期(2023/04/01－2024/03/31) |
| 2024年02月14日 10時52分 | 確認書 |
| 2024年02月14日 10時51分 | 四半期報告書－第77期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 中央魚類株式会社 |
| 会社名（英文） | Chuo Gyorui Co., Ltd. |
| 会社名（カナ） | チュウオウギョルイカブシキガイシャ |
| 本店所在地 | 江東区豊洲６丁目６番２号 |
| 業種 | 卸売業 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 80300 |
| EDINETコード | E02566 |
| ISINコード | JP3514600000 |
| 法人番号 | 5010001034859 |
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 | 2,900 | 2,909 | 2,900 | 2,907 | 900 | - |
| 2024/07/30 | 2,919 | 2,949 | 2,910 | 2,949 | 5,600 | 1.44 |
| 2024/07/31 | 3,215 | 3,330 | 3,130 | 3,230 | 58,300 | 9.53 |
| 2024/08/01 | 3,260 | 3,260 | 3,165 | 3,195 | 13,500 | -1.08 |
| 2024/08/02 | 3,070 | 3,195 | 3,020 | 3,190 | 9,400 | -0.16 |
| 2024/08/05 | 3,005 | 3,065 | 2,870 | 2,870 | 14,600 | -10.03 |
| 2024/08/06 | 2,941 | 2,972 | 2,871 | 2,895 | 7,000 | 0.87 |
| 2024/08/07 | 2,863 | 3,095 | 2,863 | 2,990 | 5,900 | 3.28 |
| 2024/08/08 | 2,941 | 2,977 | 2,920 | 2,959 | 1,800 | -1.04 |
| 2024/08/09 | 2,986 | 3,085 | 2,986 | 3,005 | 3,700 | 1.55 |
| 2024/08/13 | 3,005 | 3,010 | 2,952 | 2,983 | 3,900 | -0.73 |
| 2024/08/14 | 2,986 | 3,015 | 2,950 | 2,965 | 2,000 | -0.60 |
| 2024/08/15 | 2,966 | 3,030 | 2,966 | 2,993 | 1,700 | 0.94 |
| 2024/08/16 | 2,995 | 3,075 | 2,995 | 3,040 | 2,500 | 1.57 |
| 2024/08/19 | 3,015 | 3,025 | 3,010 | 3,025 | 1,300 | -0.49 |
| 2024/08/20 | 3,025 | 3,025 | 2,995 | 2,997 | 1,900 | -0.93 |
| 2024/08/21 | 2,959 | 2,993 | 2,946 | 2,993 | 1,400 | -0.13 |
| 2024/08/22 | 2,999 | 3,015 | 2,952 | 2,986 | 1,600 | -0.23 |
| 2024/08/23 | 2,987 | 2,999 | 2,981 | 2,982 | 600 | -0.13 |
| 2024/08/26 | 2,998 | 2,998 | 2,964 | 2,980 | 800 | -0.07 |
| 2024/08/27 | 2,970 | 3,015 | 2,956 | 2,982 | 1,900 | 0.07 |
| 2024/08/28 | 3,035 | 3,180 | 3,035 | 3,115 | 15,100 | 4.46 |
| 2024/08/29 | 3,125 | 3,150 | 3,085 | 3,085 | 2,200 | -0.96 |
| 2024/08/30 | 3,090 | 3,145 | 3,090 | 3,145 | 3,000 | 1.94 |
| 2024/09/02 | 3,135 | 3,150 | 3,120 | 3,140 | 1,400 | -0.16 |
| 2024/09/03 | 3,140 | 3,140 | 3,090 | 3,100 | 1,600 | -1.27 |
| 2024/09/04 | 3,080 | 3,100 | 3,010 | 3,015 | 5,600 | -2.74 |
| 2024/09/05 | 3,050 | 3,075 | 3,040 | 3,045 | 800 | 1.00 |
| 2024/09/06 | 3,025 | 3,080 | 3,025 | 3,045 | 1,000 | 0.00 |
| 2024/09/09 | 3,005 | 3,020 | 2,972 | 3,020 | 1,100 | -0.82 |
| 2024/09/10 | 3,025 | 3,025 | 2,991 | 2,992 | 800 | -0.93 |
| 2024/09/11 | 2,990 | 3,000 | 2,980 | 3,000 | 1,800 | 0.27 |
| 2024/09/12 | 3,010 | 3,010 | 3,000 | 3,000 | 1,200 | 0.00 |
| 2024/09/13 | 2,991 | 3,030 | 2,991 | 2,995 | 1,000 | -0.17 |
| 2024/09/17 | 3,020 | 3,020 | 3,010 | 3,010 | 3,500 | 0.50 |
| 2024/09/18 | 3,020 | 3,035 | 3,020 | 3,025 | 800 | 0.50 |
| 2024/09/19 | 3,030 | 3,080 | 3,030 | 3,065 | 1,400 | 1.32 |
| 2024/09/20 | 3,090 | 3,090 | 3,055 | 3,055 | 2,600 | -0.33 |
| 2024/09/24 | 3,080 | 3,090 | 3,075 | 3,075 | 2,000 | 0.65 |
| 2024/09/25 | 3,080 | 3,080 | 3,060 | 3,060 | 500 | -0.49 |
| 2024/09/26 | 3,055 | 3,080 | 3,040 | 3,065 | 1,400 | 0.16 |
| 2024/09/27 | 3,080 | 3,085 | 3,035 | 3,035 | 1,500 | -0.98 |
| 2024/09/30 | 3,035 | 3,060 | 3,035 | 3,040 | 1,700 | 0.16 |
| 2024/10/01 | 3,040 | 3,135 | 3,040 | 3,120 | 3,300 | 2.63 |
| 2024/10/02 | 3,120 | 3,120 | 3,060 | 3,100 | 1,300 | -0.64 |
| 2024/10/03 | 3,100 | 3,135 | 3,100 | 3,120 | 2,100 | 0.65 |
| 2024/10/04 | 3,090 | 3,130 | 3,085 | 3,085 | 700 | -1.12 |
| 2024/10/07 | 3,100 | 3,135 | 3,100 | 3,125 | 3,100 | 1.30 |
| 2024/10/08 | 3,135 | 3,155 | 3,130 | 3,140 | 8,500 | 0.48 |
| 2024/10/09 | 3,140 | 3,200 | 3,140 | 3,200 | 7,400 | 1.91 |
| 2024/10/10 | 3,175 | 3,195 | 3,145 | 3,170 | 1,400 | -0.94 |
| 2024/10/11 | 3,170 | 3,240 | 3,170 | 3,200 | 6,900 | 0.95 |
| 2024/10/15 | 3,200 | 3,245 | 3,200 | 3,235 | 2,000 | 1.09 |
| 2024/10/16 | 3,225 | 3,240 | 3,220 | 3,225 | 1,000 | -0.31 |
| 2024/10/17 | 3,225 | 3,255 | 3,225 | 3,240 | 8,800 | 0.47 |
| 2024/10/18 | 3,240 | 3,255 | 3,235 | 3,255 | 4,500 | 0.46 |
| 2024/10/21 | 3,240 | 3,260 | 3,220 | 3,220 | 3,100 | -1.08 |
| 2024/10/22 | 3,205 | 3,205 | 3,150 | 3,150 | 3,600 | -2.17 |
| 2024/10/23 | 3,150 | 3,150 | 3,105 | 3,110 | 1,000 | -1.27 |
| 2024/10/24 | 3,110 | 3,195 | 3,110 | 3,175 | 4,700 | 2.09 |
| 2024/10/25 | 3,140 | 3,145 | 3,110 | 3,125 | 1,200 | -1.57 |
| 2024/10/28 | 3,115 | 3,175 | 3,110 | 3,155 | 3,300 | 0.96 |
| 2024/10/29 | 3,155 | 3,155 | 3,125 | 3,145 | 1,300 | -0.32 |
| 2024/10/30 | 3,145 | 3,160 | 3,125 | 3,160 | 3,300 | 0.48 |
| 2024/10/31 | 3,175 | 3,260 | 3,165 | 3,165 | 7,400 | 0.16 |
| 2024/11/01 | 3,285 | 3,300 | 3,220 | 3,245 | 9,100 | 2.53 |
| 2024/11/05 | 3,305 | 3,450 | 3,290 | 3,365 | 13,900 | 3.70 |
| 2024/11/06 | 3,365 | 3,365 | 3,310 | 3,310 | 1,600 | -1.63 |
| 2024/11/07 | 3,310 | 3,360 | 3,310 | 3,360 | 2,700 | 1.51 |
| 2024/11/08 | 3,340 | 3,340 | 3,280 | 3,295 | 2,000 | -1.93 |
| 2024/11/11 | 3,290 | 3,300 | 3,205 | 3,300 | 9,700 | 0.15 |
| 2024/11/12 | 3,300 | 3,350 | 3,255 | 3,350 | 3,700 | 1.52 |
| 2024/11/13 | 3,350 | 3,435 | 3,340 | 3,420 | 7,200 | 2.09 |
| 2024/11/14 | 3,425 | 3,450 | 3,300 | 3,405 | 12,600 | -0.44 |
| 2024/11/15 | 3,390 | 3,415 | 3,360 | 3,365 | 2,900 | -1.17 |
| 2024/11/18 | 3,375 | 3,375 | 3,350 | 3,350 | 1,200 | -0.45 |
| 2024/11/19 | 3,360 | 3,360 | 3,345 | 3,350 | 800 | 0.00 |
| 2024/11/20 | 3,370 | 3,390 | 3,350 | 3,370 | 1,500 | 0.60 |
| 2024/11/21 | 3,370 | 3,370 | 3,345 | 3,345 | 200 | -0.74 |
| 2024/11/22 | 3,345 | 3,410 | 3,345 | 3,385 | 3,400 | 1.20 |
| 2024/11/25 | 3,400 | 3,440 | 3,360 | 3,410 | 5,700 | 0.74 |
| 2024/11/26 | 3,395 | 3,440 | 3,390 | 3,410 | 5,800 | 0.00 |
| 2024/11/27 | 3,420 | 3,490 | 3,420 | 3,490 | 7,800 | 2.35 |
| 2024/11/28 | 3,495 | 3,495 | 3,410 | 3,475 | 2,400 | -0.43 |
| 2024/11/29 | 3,475 | 3,800 | 3,475 | 3,650 | 10,500 | 5.04 |
| 2024/12/02 | 3,660 | 3,945 | 3,660 | 3,785 | 11,300 | 3.70 |
| 2024/12/03 | 3,785 | 3,785 | 3,600 | 3,705 | 9,400 | -2.11 |
| 2024/12/04 | 3,770 | 3,785 | 3,705 | 3,750 | 8,300 | 1.21 |
| 2024/12/05 | 3,765 | 3,775 | 3,675 | 3,675 | 2,100 | -2.00 |
| 2024/12/06 | 3,675 | 3,775 | 3,645 | 3,770 | 3,500 | 2.59 |
| 2024/12/09 | 3,730 | 3,875 | 3,730 | 3,815 | 5,700 | 1.19 |
| 2024/12/10 | 3,800 | 3,810 | 3,745 | 3,780 | 4,700 | -0.92 |
| 2024/12/11 | 3,765 | 3,780 | 3,680 | 3,740 | 3,300 | -1.06 |
| 2024/12/12 | 3,725 | 3,730 | 3,640 | 3,655 | 3,800 | -2.27 |
| 2024/12/13 | 3,610 | 3,645 | 3,600 | 3,600 | 5,000 | -1.50 |
| 2024/12/16 | 3,600 | 3,685 | 3,575 | 3,620 | 3,000 | 0.56 |
| 2024/12/17 | 3,650 | 3,725 | 3,620 | 3,665 | 4,800 | 1.24 |
| 2024/12/18 | 3,715 | 3,800 | 3,665 | 3,795 | 5,900 | 3.55 |
| 2024/12/19 | 3,735 | 3,780 | 3,705 | 3,755 | 4,000 | -1.05 |
| 2024/12/20 | 3,790 | 3,790 | 3,690 | 3,735 | 2,100 | -0.53 |
| 2024/12/23 | 3,735 | 3,790 | 3,715 | 3,715 | 3,100 | -0.54 |
| 2024/12/24 | 3,685 | 3,700 | 3,650 | 3,675 | 2,700 | -1.08 |
| 2024/12/25 | 3,665 | 3,790 | 3,665 | 3,770 | 5,900 | 2.59 |
| 2024/12/26 | 3,770 | 3,770 | 3,735 | 3,765 | 900 | -0.13 |
| 2024/12/27 | 3,760 | 3,845 | 3,760 | 3,845 | 4,300 | 2.12 |
| 2024/12/30 | 3,875 | 3,985 | 3,875 | 3,950 | 8,800 | 2.73 |
| 2025/01/06 | 3,995 | 4,070 | 3,910 | 3,930 | 17,200 | -0.51 |
| 2025/01/07 | 3,955 | 3,955 | 3,865 | 3,865 | 4,700 | -1.65 |
| 2025/01/08 | 3,870 | 3,885 | 3,845 | 3,860 | 4,200 | -0.13 |
| 2025/01/09 | 3,855 | 3,855 | 3,765 | 3,825 | 1,700 | -0.91 |
| 2025/01/10 | 3,825 | 3,840 | 3,750 | 3,770 | 3,100 | -1.44 |
| 2025/01/14 | 3,760 | 3,860 | 3,750 | 3,860 | 4,600 | 2.39 |
| 2025/01/15 | 3,895 | 3,895 | 3,895 | 3,895 | 100 | 0.91 |
| 2025/01/16 | 3,895 | 4,055 | 3,845 | 4,005 | 9,200 | 2.82 |
| 2025/01/17 | 4,000 | 4,000 | 3,835 | 3,935 | 5,500 | -1.75 |
| 2025/01/20 | 3,935 | 3,950 | 3,865 | 3,930 | 4,900 | -0.13 |
| 2025/01/21 | 3,900 | 3,900 | 3,870 | 3,870 | 1,000 | -1.53 |
| 2025/01/22 | 3,850 | 3,995 | 3,850 | 3,985 | 6,200 | 2.97 |
| 2025/01/23 | 3,990 | 3,990 | 3,940 | 3,960 | 1,900 | -0.63 |
| 2025/01/24 | 3,960 | 3,965 | 3,940 | 3,965 | 2,000 | 0.13 |
| 2025/01/27 | 3,975 | 3,985 | 3,940 | 3,950 | 2,700 | -0.38 |
| 2025/01/28 | 3,985 | 3,985 | 3,920 | 3,920 | 900 | -0.76 |
| 2025/01/29 | 3,950 | 3,995 | 3,930 | 3,950 | 3,000 | 0.77 |
| 2025/01/30 | 3,960 | 3,990 | 3,905 | 3,980 | 3,400 | 0.76 |
| 2025/01/31 | 4,000 | 4,180 | 4,000 | 4,100 | 22,600 | 3.02 |
| 2025/02/03 | 3,785 | 3,830 | 3,685 | 3,830 | 47,700 | -6.59 |
| 2025/02/04 | 3,890 | 3,905 | 3,675 | 3,745 | 23,600 | -2.22 |
| 2025/02/05 | 3,775 | 3,775 | 3,705 | 3,705 | 10,900 | -1.07 |
| 2025/02/06 | 3,700 | 3,730 | 3,680 | 3,695 | 5,700 | -0.27 |
| 2025/02/07 | 3,710 | 3,830 | 3,700 | 3,830 | 8,600 | 3.65 |
| 2025/02/10 | 3,830 | 3,830 | 3,700 | 3,730 | 10,700 | -2.61 |
| 2025/02/12 | 3,750 | 3,760 | 3,705 | 3,705 | 5,100 | -0.67 |
| 2025/02/13 | 3,730 | 3,755 | 3,710 | 3,730 | 4,100 | 0.67 |
| 2025/02/14 | 3,695 | 3,725 | 3,650 | 3,655 | 6,100 | -2.01 |
| 2025/02/17 | 3,655 | 3,680 | 3,630 | 3,665 | 2,100 | 0.27 |
| 2025/02/18 | 3,645 | 3,675 | 3,645 | 3,675 | 3,400 | 0.27 |
| 2025/02/19 | 3,680 | 3,680 | 3,645 | 3,680 | 2,400 | 0.14 |
| 2025/02/20 | 3,680 | 3,680 | 3,555 | 3,630 | 7,600 | -1.36 |
| 2025/02/21 | 3,575 | 3,585 | 3,525 | 3,530 | 7,200 | -2.75 |
| 2025/02/25 | 3,520 | 3,540 | 3,480 | 3,500 | 4,700 | -0.85 |
| 2025/02/26 | 3,475 | 3,475 | 3,405 | 3,430 | 10,300 | -2.00 |
| 2025/02/27 | 3,400 | 3,460 | 3,310 | 3,350 | 23,600 | -2.33 |
| 2025/02/28 | 3,325 | 3,445 | 3,325 | 3,420 | 6,800 | 2.09 |
| 2025/03/03 | 3,430 | 3,495 | 3,430 | 3,495 | 4,000 | 2.19 |
| 2025/03/04 | 3,495 | 3,535 | 3,460 | 3,535 | 3,800 | 1.14 |
| 2025/03/05 | 3,530 | 3,530 | 3,460 | 3,485 | 2,500 | -1.41 |
| 2025/03/06 | 3,500 | 3,580 | 3,500 | 3,550 | 5,400 | 1.87 |
| 2025/03/07 | 3,530 | 3,530 | 3,460 | 3,475 | 5,500 | -2.11 |
| 2025/03/10 | 3,470 | 3,570 | 3,470 | 3,565 | 3,700 | 2.59 |
| 2025/03/11 | 3,525 | 3,575 | 3,400 | 3,440 | 16,700 | -3.51 |
| 2025/03/12 | 3,440 | 3,500 | 3,415 | 3,430 | 13,400 | -0.29 |
| 2025/03/13 | 3,435 | 3,470 | 3,435 | 3,470 | 600 | 1.17 |
| 2025/03/14 | 3,440 | 3,450 | 3,395 | 3,445 | 6,500 | -0.72 |
| 2025/03/17 | 3,455 | 3,465 | 3,430 | 3,465 | 7,500 | 0.58 |
| 2025/03/18 | 3,465 | 3,515 | 3,460 | 3,480 | 4,900 | 0.43 |
| 2025/03/19 | 3,505 | 3,510 | 3,480 | 3,505 | 2,400 | 0.72 |
| 2025/03/21 | 3,485 | 3,555 | 3,485 | 3,505 | 7,600 | 0.00 |
| 2025/03/24 | 3,540 | 3,640 | 3,540 | 3,610 | 6,400 | 3.00 |
| 2025/03/25 | 3,610 | 3,635 | 3,540 | 3,635 | 6,200 | 0.69 |
| 2025/03/26 | 3,635 | 3,635 | 3,575 | 3,605 | 2,700 | -0.83 |
| 2025/03/27 | 3,575 | 3,575 | 3,510 | 3,510 | 8,300 | -2.64 |
| 2025/03/28 | 3,470 | 3,470 | 3,435 | 3,435 | 2,700 | -2.14 |
| 2025/03/31 | 3,420 | 3,420 | 3,300 | 3,310 | 14,100 | -3.64 |
| 2025/04/01 | 3,360 | 3,360 | 3,300 | 3,315 | 8,500 | 0.15 |
| 2025/04/02 | 3,310 | 3,310 | 3,210 | 3,250 | 11,000 | -1.96 |
| 2025/04/03 | 3,080 | 3,185 | 3,080 | 3,140 | 13,000 | -3.38 |
| 2025/04/04 | 3,085 | 3,120 | 2,980 | 3,045 | 15,000 | -3.03 |
| 2025/04/07 | 2,800 | 3,020 | 2,720 | 2,889 | 34,200 | -5.12 |
| 2025/04/08 | 2,945 | 3,050 | 2,945 | 3,050 | 14,700 | 5.57 |
| 2025/04/09 | 2,930 | 2,994 | 2,881 | 2,980 | 11,600 | -2.30 |
| 2025/04/10 | 3,170 | 3,245 | 3,025 | 3,075 | 6,600 | 3.19 |
| 2025/04/11 | 2,971 | 3,070 | 2,970 | 3,005 | 4,000 | -2.28 |
| 2025/04/14 | 3,075 | 3,075 | 2,980 | 3,010 | 15,200 | 0.17 |
| 2025/04/15 | 3,020 | 3,080 | 3,010 | 3,080 | 10,200 | 2.33 |
| 2025/04/16 | 3,080 | 3,220 | 3,080 | 3,125 | 8,200 | 1.46 |
| 2025/04/17 | 3,090 | 3,135 | 3,085 | 3,100 | 400 | -0.80 |
| 2025/04/18 | 3,110 | 3,190 | 3,110 | 3,180 | 4,300 | 2.58 |
| 2025/04/21 | 3,180 | 3,205 | 3,170 | 3,200 | 2,000 | 0.63 |
| 2025/04/22 | 3,190 | 3,280 | 3,175 | 3,240 | 6,600 | 1.25 |
| 2025/04/23 | 3,255 | 3,270 | 3,225 | 3,245 | 3,900 | 0.15 |
| 2025/04/24 | 3,295 | 3,345 | 3,290 | 3,345 | 5,700 | 3.08 |
| 2025/04/25 | 3,350 | 3,350 | 3,300 | 3,310 | 4,000 | -1.05 |
| 2025/04/28 | 3,345 | 3,410 | 3,345 | 3,390 | 4,200 | 2.42 |
| 2025/04/30 | 3,410 | 3,420 | 3,330 | 3,340 | 5,000 | -1.47 |
| 2025/05/01 | 3,330 | 3,330 | 3,260 | 3,270 | 10,700 | -2.10 |
| 2025/05/02 | 3,260 | 3,285 | 3,260 | 3,285 | 2,500 | 0.46 |
| 2025/05/07 | 3,345 | 3,450 | 3,330 | 3,425 | 7,200 | 4.26 |
| 2025/05/08 | 3,450 | 3,450 | 3,365 | 3,440 | 6,500 | 0.44 |
| 2025/05/09 | 3,450 | 3,485 | 3,415 | 3,465 | 8,900 | 0.73 |
| 2025/05/12 | 3,465 | 3,505 | 3,465 | 3,485 | 7,100 | 0.58 |
| 2025/05/13 | 3,515 | 3,550 | 3,465 | 3,465 | 12,000 | -0.57 |
| 2025/05/14 | 3,455 | 3,500 | 3,370 | 3,405 | 6,600 | -1.73 |
| 2025/05/15 | 3,365 | 3,430 | 3,345 | 3,420 | 9,200 | 0.44 |
| 2025/05/16 | 3,290 | 3,360 | 3,210 | 3,360 | 27,200 | -1.75 |
| 2025/05/19 | 3,305 | 3,410 | 3,305 | 3,370 | 9,100 | 0.30 |
| 2025/05/20 | 3,420 | 3,550 | 3,400 | 3,400 | 13,000 | 0.89 |
| 2025/05/21 | 3,405 | 3,455 | 3,405 | 3,455 | 2,300 | 1.62 |
| 2025/05/22 | 3,440 | 3,440 | 3,370 | 3,430 | 5,100 | -0.72 |
| 2025/05/23 | 3,440 | 3,445 | 3,365 | 3,390 | 2,700 | -1.17 |
| 2025/05/26 | 3,375 | 3,420 | 3,360 | 3,360 | 4,600 | -0.88 |
| 2025/05/27 | 3,355 | 3,375 | 3,325 | 3,325 | 3,300 | -1.04 |
| 2025/05/28 | 3,335 | 3,420 | 3,335 | 3,405 | 6,300 | 2.41 |
| 2025/05/29 | 3,405 | 3,405 | 3,375 | 3,405 | 2,400 | 0.00 |
| 2025/05/30 | 3,395 | 3,500 | 3,395 | 3,485 | 7,000 | 2.35 |
| 2025/06/02 | 3,470 | 3,510 | 3,470 | 3,490 | 2,700 | 0.14 |
| 2025/06/03 | 3,490 | 3,530 | 3,470 | 3,475 | 3,200 | -0.43 |
| 2025/06/04 | 3,475 | 3,545 | 3,475 | 3,540 | 5,500 | 1.87 |
| 2025/06/05 | 3,525 | 3,540 | 3,505 | 3,535 | 5,200 | -0.14 |
| 2025/06/06 | 3,540 | 3,540 | 3,495 | 3,525 | 4,000 | -0.28 |
| 2025/06/09 | 3,540 | 3,540 | 3,480 | 3,520 | 5,000 | -0.14 |
| 2025/06/10 | 3,495 | 3,520 | 3,490 | 3,490 | 2,800 | -0.85 |
| 2025/06/11 | 3,490 | 3,520 | 3,435 | 3,470 | 3,700 | -0.57 |
| 2025/06/12 | 3,435 | 3,455 | 3,430 | 3,455 | 1,200 | -0.43 |
| 2025/06/13 | 3,450 | 3,460 | 3,405 | 3,405 | 2,800 | -1.45 |
| 2025/06/16 | 3,375 | 3,455 | 3,340 | 3,395 | 3,700 | -0.29 |
| 2025/06/17 | 3,415 | 3,450 | 3,410 | 3,430 | 3,400 | 1.03 |
| 2025/06/18 | 3,440 | 3,445 | 3,400 | 3,435 | 7,400 | 0.15 |
| 2025/06/19 | 3,440 | 3,440 | 3,420 | 3,420 | 2,300 | -0.44 |
| 2025/06/20 | 3,435 | 3,435 | 3,400 | 3,425 | 3,300 | 0.15 |
| 2025/06/23 | 3,410 | 3,415 | 3,370 | 3,395 | 3,200 | -0.88 |
| 2025/06/24 | 3,395 | 3,405 | 3,395 | 3,405 | 1,000 | 0.29 |
| 2025/06/25 | 3,405 | 3,475 | 3,365 | 3,465 | 6,900 | 1.76 |
| 2025/06/26 | 3,465 | 3,475 | 3,435 | 3,460 | 5,700 | -0.14 |
| 2025/06/27 | 3,455 | 3,470 | 3,435 | 3,440 | 2,200 | -0.58 |
| 2025/06/30 | 3,495 | 3,520 | 3,430 | 3,460 | 6,600 | 0.58 |
| 2025/07/01 | 3,460 | 3,465 | 3,430 | 3,465 | 1,600 | 0.14 |
| 2025/07/02 | 3,435 | 3,465 | 3,430 | 3,440 | 2,500 | -0.72 |
| 2025/07/03 | 3,440 | 3,475 | 3,440 | 3,445 | 2,000 | 0.15 |
| 2025/07/04 | 3,445 | 3,450 | 3,420 | 3,420 | 4,600 | -0.73 |
| 2025/07/07 | 3,415 | 3,430 | 3,410 | 3,410 | 2,100 | -0.29 |
| 2025/07/08 | 3,410 | 3,430 | 3,410 | 3,420 | 700 | 0.29 |
| 2025/07/09 | 3,425 | 3,460 | 3,425 | 3,460 | 2,400 | 1.17 |
| 2025/07/10 | 3,480 | 3,490 | 3,460 | 3,470 | 1,900 | 0.29 |
| 2025/07/11 | 3,470 | 3,650 | 3,470 | 3,585 | 11,600 | 3.31 |
| 2025/07/14 | 3,585 | 3,585 | 3,525 | 3,555 | 2,900 | -0.84 |
| 2025/07/15 | 3,535 | 3,550 | 3,525 | 3,525 | 1,100 | -0.84 |
| 2025/07/16 | 3,520 | 3,540 | 3,475 | 3,475 | 3,600 | -1.42 |
| 2025/07/17 | 3,475 | 3,560 | 3,475 | 3,485 | 4,500 | 0.29 |
| 2025/07/18 | 3,485 | 3,515 | 3,485 | 3,500 | 4,300 | 0.43 |
| 2025/07/22 | 3,640 | 3,685 | 3,595 | 3,655 | 22,000 | 4.43 |
| 2025/07/23 | 3,655 | 3,655 | 3,610 | 3,630 | 6,100 | -0.68 |
| 2025/07/24 | 3,630 | 3,690 | 3,615 | 3,645 | 8,000 | 0.41 |
| 2025/07/25 | 3,645 | 3,655 | 3,625 | 3,635 | 2,700 | -0.27 |
| 2025/07/28 | 3,655 | 3,785 | 3,655 | 3,735 | 13,500 | 2.75 |
| 2025/07/29 | 3,715 | 3,715 | 3,665 | 3,705 | 4,500 | -0.80 |
| 2025/07/30 | 3,750 | 3,880 | 3,750 | 3,870 | 12,400 | 4.45 |
| 2025/07/31 | 3,900 | 3,900 | 3,810 | 3,860 | 10,800 | -0.26 |
| 2025/08/01 | 3,650 | 3,720 | 3,560 | 3,660 | 45,000 | -5.18 |
| 2025/08/04 | 3,565 | 3,635 | 3,540 | 3,605 | 13,200 | -1.50 |
| 2025/08/05 | 3,645 | 3,650 | 3,590 | 3,600 | 7,700 | -0.14 |
| 2025/08/06 | 3,625 | 3,625 | 3,600 | 3,615 | 1,500 | 0.42 |
| 2025/08/07 | 3,630 | 3,640 | 3,625 | 3,640 | 2,200 | 0.69 |
| 2025/08/08 | 3,640 | 3,680 | 3,640 | 3,655 | 6,600 | 0.41 |
| 2025/08/12 | 3,660 | 3,725 | 3,650 | 3,695 | 10,700 | 1.09 |
| 2025/08/13 | 3,720 | 3,720 | 3,690 | 3,700 | 4,400 | 0.14 |
| 2025/08/14 | 3,700 | 3,700 | 3,670 | 3,670 | 4,000 | -0.81 |
| 2025/08/15 | 3,690 | 3,690 | 3,670 | 3,675 | 2,600 | 0.14 |
| 2025/08/18 | 3,680 | 3,700 | 3,650 | 3,700 | 5,000 | 0.68 |
| 2025/08/19 | 3,700 | 3,700 | 3,650 | 3,655 | 5,400 | -1.22 |
| 2025/08/20 | 3,630 | 3,670 | 3,515 | 3,670 | 12,300 | 0.41 |
| 2025/08/21 | 3,670 | 3,670 | 3,610 | 3,665 | 4,900 | -0.14 |
| 2025/08/22 | 3,680 | 3,690 | 3,660 | 3,690 | 1,600 | 0.68 |
| 2025/08/25 | 3,700 | 3,705 | 3,630 | 3,680 | 4,600 | -0.27 |
| 2025/08/26 | 3,670 | 3,670 | 3,630 | 3,655 | 7,700 | -0.68 |
| 2025/08/27 | 3,665 | 3,690 | 3,640 | 3,670 | 3,400 | 0.41 |
| 2025/08/28 | 3,670 | 3,680 | 3,635 | 3,670 | 5,700 | 0.00 |
| 2025/08/29 | 3,630 | 3,670 | 3,630 | 3,670 | 3,000 | 0.00 |
| 2025/09/01 | 3,655 | 3,660 | 3,625 | 3,660 | 7,100 | -0.27 |
| 2025/09/02 | 3,675 | 3,680 | 3,650 | 3,665 | 1,300 | 0.14 |
| 2025/09/03 | 3,665 | 3,680 | 3,630 | 3,675 | 3,800 | 0.27 |
| 2025/09/04 | 3,680 | 3,685 | 3,640 | 3,685 | 5,400 | 0.27 |
| 2025/09/05 | 3,695 | 3,740 | 3,685 | 3,740 | 5,600 | 1.49 |
| 2025/09/08 | 3,755 | 3,775 | 3,655 | 3,740 | 13,000 | 0.00 |
| 2025/09/09 | 3,755 | 3,850 | 3,680 | 3,815 | 13,000 | 2.01 |
| 2025/09/10 | 3,815 | 3,815 | 3,740 | 3,770 | 8,900 | -1.18 |
| 2025/09/11 | 3,770 | 3,800 | 3,715 | 3,775 | 6,300 | 0.13 |
| 2025/09/12 | 3,775 | 3,815 | 3,775 | 3,790 | 3,000 | 0.40 |
| 2025/09/16 | 3,790 | 3,815 | 3,790 | 3,805 | 2,100 | 0.40 |
| 2025/09/17 | 3,800 | 3,800 | 3,790 | 3,795 | 1,100 | -0.26 |
| 2025/09/18 | 3,795 | 3,795 | 3,750 | 3,750 | 3,000 | -1.19 |
| 2025/09/19 | 3,715 | 3,755 | 3,710 | 3,720 | 3,100 | -0.80 |
| 2025/09/22 | 3,720 | 3,765 | 3,720 | 3,765 | 2,100 | 1.21 |
| 2025/09/24 | 3,720 | 3,760 | 3,720 | 3,745 | 1,800 | -0.53 |
| 2025/09/25 | 3,745 | 3,750 | 3,715 | 3,715 | 1,200 | -0.80 |
| 2025/09/26 | 3,705 | 3,725 | 3,675 | 3,685 | 6,800 | -0.81 |
| 2025/09/29 | 3,705 | 3,720 | 3,680 | 3,710 | 1,400 | 0.68 |
| 2025/09/30 | 3,710 | 3,710 | 3,640 | 3,675 | 3,700 | -0.94 |
| 2025/10/01 | 3,675 | 3,675 | 3,560 | 3,565 | 6,300 | -2.99 |
| 2025/10/02 | 3,575 | 3,625 | 3,550 | 3,570 | 4,200 | 0.14 |
| 2025/10/03 | 3,545 | 3,615 | 3,545 | 3,615 | 1,600 | 1.26 |
| 2025/10/06 | 3,685 | 3,685 | 3,585 | 3,595 | 7,200 | -0.55 |
| 2025/10/07 | 3,610 | 3,655 | 3,605 | 3,650 | 2,000 | 1.53 |
| 2025/10/08 | 3,625 | 3,660 | 3,625 | 3,640 | 2,200 | -0.27 |
| 2025/10/09 | 3,615 | 3,705 | 3,615 | 3,695 | 9,700 | 1.51 |
| 2025/10/10 | 3,695 | 3,695 | 3,645 | 3,650 | 2,300 | -1.22 |
| 2025/10/14 | 3,590 | 3,645 | 3,510 | 3,570 | 7,000 | -2.19 |
| 2025/10/15 | 3,600 | 3,610 | 3,570 | 3,585 | 900 | 0.42 |
| 2025/10/16 | 3,585 | 3,600 | 3,575 | 3,575 | 1,200 | -0.28 |
| 2025/10/17 | 3,590 | 3,590 | 3,525 | 3,530 | 3,600 | -1.26 |
| 2025/10/20 | 3,570 | 3,590 | 3,530 | 3,550 | 10,200 | 0.57 |
| 2025/10/21 | 3,535 | 3,590 | 3,535 | 3,565 | 3,000 | 0.42 |
| 2025/10/22 | 3,550 | 3,630 | 3,545 | 3,600 | 4,400 | 0.98 |
| 2025/10/23 | 3,590 | 3,615 | 3,585 | 3,615 | 1,100 | 0.42 |
| 2025/10/24 | 3,620 | 3,645 | 3,620 | 3,645 | 400 | 0.83 |
| 2025/10/27 | 3,660 | 3,660 | 3,620 | 3,620 | 2,700 | -0.69 |
| 2025/10/28 | 3,640 | 3,680 | 3,635 | 3,650 | 3,800 | 0.83 |
| 2025/10/29 | 3,630 | 3,630 | 3,550 | 3,570 | 4,200 | -2.19 |
| 2025/10/30 | 3,570 | 3,570 | 3,530 | 3,535 | 1,800 | -0.98 |
| 2025/10/31 | 3,510 | 3,565 | 3,485 | 3,500 | 5,000 | -0.99 |
| 2025/11/04 | 3,495 | 3,515 | 3,460 | 3,500 | 3,900 | 0.00 |
| 2025/11/05 | 3,500 | 3,500 | 3,400 | 3,465 | 10,400 | -1.00 |
| 2025/11/06 | 3,465 | 3,505 | 3,435 | 3,435 | 4,800 | -0.87 |
| 2025/11/07 | 3,455 | 3,595 | 3,455 | 3,530 | 4,700 | 2.77 |
| 2025/11/10 | 3,535 | 3,535 | 3,480 | 3,505 | 3,500 | -0.71 |
| 2025/11/11 | 3,510 | 3,600 | 3,495 | 3,495 | 3,100 | -0.29 |
| 2025/11/12 | 3,500 | 3,555 | 3,500 | 3,545 | 1,200 | 1.43 |
| 2025/11/13 | 3,550 | 3,600 | 3,550 | 3,595 | 3,100 | 1.41 |
| 2025/11/14 | 3,540 | 3,570 | 3,480 | 3,505 | 7,100 | -2.50 |
| 2025/11/17 | 3,505 | 3,505 | 3,420 | 3,460 | 7,000 | -1.28 |
| 2025/11/18 | 3,450 | 3,460 | 3,370 | 3,420 | 7,100 | -1.16 |
| 2025/11/19 | 3,420 | 3,465 | 3,395 | 3,395 | 5,300 | -0.73 |
| 2025/11/20 | 3,415 | 3,450 | 3,365 | 3,420 | 9,600 | 0.74 |
| 2025/11/21 | 3,370 | 3,445 | 3,370 | 3,395 | 4,400 | -0.73 |
| 2025/11/25 | 3,400 | 3,465 | 3,400 | 3,465 | 2,100 | 2.06 |
| 2025/11/26 | 3,455 | 3,460 | 3,440 | 3,440 | 800 | -0.72 |
| 2025/11/27 | 3,475 | 3,485 | 3,455 | 3,480 | 2,100 | 1.16 |
| 2025/11/28 | 3,480 | 3,490 | 3,450 | 3,485 | 600 | 0.14 |
| 2025/12/01 | 3,475 | 3,500 | 3,435 | 3,435 | 6,500 | -1.43 |
| 2025/12/02 | 3,455 | 3,455 | 3,410 | 3,425 | 3,000 | -0.29 |
| 2025/12/03 | 3,405 | 3,425 | 3,360 | 3,400 | 8,700 | -0.73 |
| 2025/12/04 | 3,400 | 3,430 | 3,365 | 3,415 | 2,800 | 0.44 |
| 2025/12/05 | 3,430 | 3,430 | 3,405 | 3,410 | 1,100 | -0.15 |
| 2025/12/08 | 3,400 | 3,415 | 3,400 | 3,405 | 2,700 | -0.15 |
| 2025/12/09 | 3,405 | 3,405 | 3,400 | 3,400 | 3,700 | -0.15 |
| 2025/12/10 | 3,400 | 3,430 | 3,395 | 3,405 | 2,200 | 0.15 |
| 2025/12/11 | 3,425 | 3,445 | 3,420 | 3,420 | 3,600 | 0.44 |
| 2025/12/12 | 3,425 | 3,430 | 3,400 | 3,430 | 2,600 | 0.29 |
| 2025/12/15 | 3,430 | 3,465 | 3,410 | 3,460 | 4,100 | 0.87 |
| 2025/12/16 | 3,460 | 3,460 | 3,440 | 3,440 | 900 | -0.58 |
| 2025/12/17 | 3,440 | 3,460 | 3,440 | 3,440 | 1,100 | 0.00 |
| 2025/12/18 | 3,440 | 3,445 | 3,425 | 3,435 | 1,100 | -0.15 |
| 2025/12/19 | 3,435 | 3,465 | 3,435 | 3,465 | 1,900 | 0.87 |
| 2025/12/22 | 3,465 | 3,465 | 3,440 | 3,450 | 2,200 | -0.43 |
| 2025/12/23 | 3,445 | 3,470 | 3,440 | 3,470 | 3,600 | 0.58 |
| 2025/12/24 | 3,470 | 3,480 | 3,455 | 3,465 | 3,200 | -0.14 |
| 2025/12/25 | 3,475 | 3,510 | 3,460 | 3,460 | 8,200 | -0.14 |
| 2025/12/26 | 3,465 | 3,490 | 3,465 | 3,490 | 3,600 | 0.87 |
| 2025/12/29 | 3,475 | 3,530 | 3,475 | 3,525 | 5,200 | 1.00 |
| 2025/12/30 | 3,525 | 3,655 | 3,515 | 3,640 | 3,500 | 3.26 |
| 2026/01/05 | 3,635 | 3,635 | 3,575 | 3,595 | 9,200 | -1.24 |
| 2026/01/06 | 3,595 | 3,635 | 3,580 | 3,580 | 3,500 | -0.42 |
| 2026/01/07 | 3,580 | 3,590 | 3,565 | 3,585 | 3,100 | 0.14 |
| 2026/01/08 | 3,585 | 3,610 | 3,585 | 3,595 | 1,400 | 0.28 |
| 2026/01/09 | 3,610 | 3,675 | 3,600 | 3,660 | 4,100 | 1.81 |
| 2026/01/13 | 3,670 | 3,680 | 3,650 | 3,680 | 7,800 | 0.55 |
| 2026/01/14 | 3,675 | 3,675 | 3,630 | 3,675 | 5,100 | -0.14 |
| 2026/01/15 | 3,655 | 3,690 | 3,645 | 3,665 | 2,800 | -0.27 |
| 2026/01/16 | 3,670 | 3,680 | 3,670 | 3,670 | 900 | 0.14 |
| 2026/01/19 | 3,670 | 3,675 | 3,635 | 3,650 | 3,400 | -0.54 |
| 2026/01/20 | 3,650 | 3,650 | 3,630 | 3,640 | 2,000 | -0.27 |
| 2026/01/21 | 3,615 | 3,650 | 3,615 | 3,620 | 2,700 | -0.55 |
株式分割・株式併合
| 日付 | 内容 |
|---|---|
| 2017/09/27 | 1株 → 0.1株 |