トマト銀行 8542
1,584円
(時刻：15:30)
▼ -24円 (-1.49%)
価格情報
| 始値 | 1,589円 |
| 高値 | 1,596円 |
| 安値 | 1,572円 |
| 終値 | 1,584円 |
| 出来高 | 25,700株 |
| 売買代金 | 40,762,600円 |
| 売り気配 (15:30) | 1,585円 |
| 買い気配 (15:30) | 1,583円 |
| 年初来高値 (2026/01/19) | 1,619円 |
| 年初来安値 (2025/04/07) | 1,020円 |
基本情報
| 銘柄名 | トマト銀行 |
| 英文銘柄名 | TOMATO BANK, LTD. |
| 時価総額 | 18,779,880,240.0円 |
| 発行済株式総数 | 12,679,030株 |
| 単元株式数 | 100 |
| 業種 | 銀行業 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 143.50円 |
| BPS | 3,974.78円 |
| PER | 11.21倍 |
| PBR | 0.40倍 |
| ROE | 3.2% |
| 年間配当金 | 50.00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142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 |
|---|---|---|---|---|---|
| 経常収益 | 16,997 百万円 | 16,905 百万円 | 16,956 百万円 | 17,876 百万円 | 19,388 百万円 |
| 経常利益又は経常損失（△） | 2,031 百万円 | 2,229 百万円 | 2,464 百万円 | 2,100 百万円 | 2,284 百万円 |
| 当期純利益又は当期純損失（△） | 1,379 百万円 | 1,526 百万円 | 1,708 百万円 | 1,412 百万円 | 1,620 百万円 |
| 資本金 | 17,810 百万円 | 17,810 百万円 | 14,310 百万円 | 14,310 百万円 | 14,310 百万円 |
| 純資産額 | 50,703 百万円 | 53,512 百万円 | 52,955 百万円 | 55,105 百万円 | 53,569 百万円 |
| 総資産額 | 1,291,290 百万円 | 1,391,862 百万円 | 1,301,176 百万円 | 1,332,106 百万円 | 1,353,783 百万円 |
| 従業員数 | 767 人 | 736 人 | 731 人 | 727 人 | 717 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 | 143.50 | 3,974.78 | 3.2 | 11.21 | 0.40 | - | - |
| 2025/03 | 単体 | 126.35 | 3,775.87 | - | 12.73 | 0.43 | 3.16 | 50.00 |
| 2025/09 | 中連 | 51.42 | - | - | - | - | - | - |
| 2025/09 | 中間 | 44.56 | - | - | - | - | 1.58 | 25.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/01/16 | 1,300 | -1,300 | 119,100 | 16,100 |
| 2026/01/09 | 2,600 | 1,300 | 103,000 | 8,300 |
| 2025/12/26 | 1,300 | -400 | 94,700 | 5,300 |
| 2025/12/19 | 1,700 | -400 | 89,400 | 100 |
| 2025/12/12 | 2,100 | 400 | 89,300 | 2,300 |
| 2025/12/05 | 1,700 | 900 | 87,000 | -5,000 |
| 2025/11/28 | 800 | 300 | 92,000 | -4,200 |
| 2025/11/21 | 500 | -1,100 | 96,200 | -200 |
| 2025/11/14 | 1,600 | -100 | 96,400 | -1,600 |
| 2025/11/07 | 1,700 | -700 | 98,000 | 2,900 |
| 2025/10/31 | 2,400 | -200 | 95,100 | 3,700 |
| 2025/10/24 | 2,600 | 0 | 91,400 | -2,500 |
| 2025/10/17 | 2,600 | -500 | 93,900 | -1,600 |
| 2025/10/10 | 3,100 | 2,200 | 95,500 | 2,300 |
| 2025/10/03 | 900 | -1,000 | 93,200 | 13,400 |
| 2025/09/26 | 1,900 | -500 | 79,800 | 700 |
| 2025/09/19 | 2,400 | -1,100 | 79,100 | -4,900 |
| 2025/09/12 | 3,500 | -900 | 84,000 | -4,500 |
| 2025/09/05 | 4,400 | -300 | 88,500 | 8,900 |
| 2025/08/29 | 4,700 | -900 | 79,600 | 14,600 |
| 2025/08/22 | 5,600 | 2,100 | 65,000 | 11,100 |
| 2025/08/15 | 3,500 | -1,400 | 53,900 | -72,700 |
| 2025/08/08 | 4,900 | 100 | 126,600 | 3,700 |
| 2025/08/01 | 4,800 | 400 | 122,900 | -1,600 |
| 2025/07/25 | 4,400 | 1,100 | 124,500 | 48,100 |
| 2025/07/18 | 3,300 | 1,700 | 76,400 | -5,000 |
| 2025/07/11 | 1,600 | 700 | 81,400 | 3,900 |
| 2025/07/04 | 900 | -500 | 77,500 | -22,900 |
| 2025/06/27 | 1,400 | -5,500 | 100,400 | -22,300 |
| 2025/06/20 | 6,900 | -800 | 122,700 | -11,200 |
| 2025/06/13 | 7,700 | 1,300 | 133,900 | -28,600 |
| 2025/06/06 | 6,400 | 1,900 | 162,500 | -3,800 |
| 2025/05/30 | 4,500 | 3,200 | 166,300 | -17,300 |
| 2025/05/23 | 1,300 | -600 | 183,600 | 5,200 |
| 2025/05/16 | 1,900 | -5,400 | 178,400 | 17,500 |
| 2025/05/09 | 7,300 | 2,100 | 160,900 | 1,700 |
| 2025/05/02 | 5,200 | 3,500 | 159,200 | 500 |
| 2025/04/25 | 1,700 | 200 | 158,700 | 5,500 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 該当するデータはありません。 |
品貸料（東証公表値）
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2025/12/24 | 0 | 6 | ***** |
日証金
| 約定日 | 市場区分 | 融資残高 | 貸株残高 | 差引残高 | 最低料率 | 最高料率 | 品貸料率（円） | 品貸料率（年換算％） | 応札ランク |
|---|---|---|---|---|---|---|---|---|---|
| 2026/01/20 | 東証 | 900 | 500 | 400 | 0 | 3.4 | |||
| 2026/01/19 | 東証 | 900 | 400 | 500 | 0 | 3.4 | - | - | - |
| 2026/01/16 | 東証 | 1,000 | 400 | 600 | 0 | 3.4 | - | - | - |
| 2026/01/15 | 東証 | 900 | 400 | 500 | 0 | 3.4 | - | - | - |
| 2026/01/14 | 東証 | 900 | 500 | 400 | 0 | 9.6 | - | - | - |
| 2026/01/13 | 東証 | 900 | 500 | 400 | 0 | 3.2 | - | - | - |
| 2026/01/09 | 東証 | 1,600 | 700 | 900 | 0 | 3.2 | - | - | - |
| 2026/01/08 | 東証 | 700 | 600 | 100 | 0 | 3.2 | - | - | - |
| 2026/01/07 | 東証 | 600 | 500 | 100 | 0 | 12.8 | - | - | - |
| 2026/01/06 | 東証 | 900 | 400 | 500 | 0 | 3.2 | - | - | - |
| 2026/01/05 | 東証 | 900 | 300 | 600 | 0 | 3 | - | - | - |
| 2025/12/30 | 東証 | 5,000 | 300 | 4,700 | 0 | 3 | - | - | - |
| 2025/12/29 | 東証 | 5,700 | 300 | 5,400 | 0 | 3 | - | - | - |
| 2025/12/26 | 東証 | 5,700 | 700 | 5,000 | 0 | 72 | - | - | - |
| 2025/12/25 | 東証 | 5,700 | 700 | 5,000 | 0 | 6 | - | - | - |
| 2025/12/24 | 東証 | 1,000 | 1,000 | 0 | 0 | 18 | ***** | ***** | - |
| 2025/12/23 | 東証 | 2,100 | 1,300 | 800 | 0 | 6 | - | - | - |
| 2025/12/22 | 東証 | 1,300 | 1,300 | 0 | 0 | 6 | ***** | ***** | - |
| 2025/12/19 | 東証 | 1,300 | 1,300 | 0 | 0 | 6 | ***** | ***** | - |
| 2025/12/18 | 東証 | 1,000 | 1,000 | 0 | 0 | 3 | ***** | ***** | - |
| 2025/12/17 | 東証 | 1,100 | 1,100 | 0 | 0 | 9 | ***** | ***** | - |
| 2025/12/16 | 東証 | 1,400 | 1,200 | 200 | 0 | 3 | - | - | - |
| 2025/12/15 | 東証 | 1,300 | 1,300 | 0 | 0 | 3.2 | ***** | ***** | - |
| 2025/12/12 | 東証 | 1,400 | 1,400 | 0 | 0 | 3 | ***** | ***** | - |
| 2025/12/11 | 東証 | 1,300 | 1,300 | 0 | 0 | 3 | ***** | ***** | - |
| 2025/12/10 | 東証 | 1,300 | 1,300 | 0 | 0 | 9 | ***** | ***** | - |
| 2025/12/09 | 東証 | 1,200 | 1,200 | 0 | 0 | 3 | ***** | ***** | - |
| 2025/12/08 | 東証 | 1,300 | 1,300 | 0 | 0 | 3 | ***** | ***** | - |
| 2025/12/05 | 東証 | 1,300 | 1,300 | 0 | 0 | 3 | ***** | ***** | - |
| 2025/12/04 | 東証 | 900 | 900 | 0 | 0 | 3 | ***** | ***** | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年11月11日 14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08月04日 14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12日 14時00分 | 2025年3月期決算短信〔日本基準〕(連結) |
| 2025年05月12日 14時00分 | 役員の異動に関するお知らせ |
| 2025年02月04日 14時00分 | 2025年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 2024年11月12日 14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11月05日 14時00分 | 業績予想の修正に関するお知らせ |
| 2024年08月30日 15時00分 | 債権の取立不能または取立遅延のおそれに関するお知らせ |
| 2024年08月09日 14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24日 16時00分 | 債権の取立不能または取立遅延のおそれに関するお知らせ |
| 2024年05月10日 14時00分 | 2024年３月期 決算短信〔日本基準〕(連結) |
| 2024年05月10日 14時00分 | 代表取締役の異動および監査役候補者の選任に関するお知らせ |
| 2024年05月10日 14時00分 | 新中期経営計画「第４次みらい創生プラン」の策定について |
| 2024年02月02日 14時00分 | 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年11月27日 11時46分 | 確認書 |
| 2025年11月27日 11時44分 | 半期報告書－第143期(2025/04/01－2026/03/31) |
| 2025年07月02日 09時10分 | 臨時報告書 |
| 2025年06月26日 09時47分 | 内部統制報告書－第142期(2024/04/01－2025/03/31) |
| 2025年06月26日 09時45分 | 確認書 |
| 2025年06月26日 09時42分 | 有価証券報告書－第142期(2024/04/01－2025/03/31) |
| 2024年11月27日 13時05分 | 確認書 |
| 2024年11月27日 13時03分 | 半期報告書－第142期(2024/04/01－2025/03/31) |
| 2024年07月02日 09時12分 | 臨時報告書 |
| 2024年06月28日 10時51分 | 内部統制報告書－第141期(2023/04/01－2024/03/31) |
| 2024年06月28日 10時48分 | 確認書 |
| 2024年06月28日 10時43分 | 有価証券報告書－第141期(2023/04/01－2024/03/31) |
| 2024年02月09日 10時21分 | 確認書 |
| 2024年02月09日 10時18分 | 四半期報告書－第141期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 株式会社トマト銀行 |
| 会社名（英文） | TOMATO BANK,LTD. |
| 会社名（カナ） | カブシキガイシャトマトギンコウ |
| 本店所在地 | 岡山市北区番町二丁目３番４号 |
| 業種 | 銀行業 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 85420 |
| EDINETコード | E03678 |
| ISINコード | JP3630500001 |
| 法人番号 | 7260001006096 |
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 | 1,263 | 1,292 | 1,263 | 1,292 | 15,800 | - |
| 2024/07/30 | 1,284 | 1,289 | 1,265 | 1,272 | 64,800 | -1.55 |
| 2024/07/31 | 1,276 | 1,317 | 1,271 | 1,315 | 27,500 | 3.38 |
| 2024/08/01 | 1,321 | 1,335 | 1,303 | 1,319 | 25,300 | 0.30 |
| 2024/08/02 | 1,292 | 1,294 | 1,239 | 1,239 | 48,800 | -6.07 |
| 2024/08/05 | 1,166 | 1,167 | 1,089 | 1,089 | 84,900 | -12.11 |
| 2024/08/06 | 1,149 | 1,221 | 1,149 | 1,180 | 40,400 | 8.36 |
| 2024/08/07 | 1,167 | 1,227 | 1,163 | 1,190 | 23,900 | 0.85 |
| 2024/08/08 | 1,190 | 1,202 | 1,170 | 1,186 | 25,900 | -0.34 |
| 2024/08/09 | 1,216 | 1,230 | 1,181 | 1,230 | 14,400 | 3.71 |
| 2024/08/13 | 1,230 | 1,255 | 1,228 | 1,240 | 24,000 | 0.81 |
| 2024/08/14 | 1,240 | 1,249 | 1,235 | 1,235 | 7,700 | -0.40 |
| 2024/08/15 | 1,236 | 1,251 | 1,236 | 1,246 | 9,800 | 0.89 |
| 2024/08/16 | 1,259 | 1,265 | 1,250 | 1,253 | 19,200 | 0.56 |
| 2024/08/19 | 1,254 | 1,261 | 1,247 | 1,251 | 7,100 | -0.16 |
| 2024/08/20 | 1,263 | 1,265 | 1,251 | 1,257 | 3,000 | 0.48 |
| 2024/08/21 | 1,253 | 1,258 | 1,249 | 1,251 | 6,700 | -0.48 |
| 2024/08/22 | 1,252 | 1,252 | 1,238 | 1,249 | 10,200 | -0.16 |
| 2024/08/23 | 1,250 | 1,253 | 1,241 | 1,247 | 9,800 | -0.16 |
| 2024/08/26 | 1,245 | 1,246 | 1,240 | 1,240 | 6,400 | -0.56 |
| 2024/08/27 | 1,240 | 1,255 | 1,240 | 1,246 | 6,200 | 0.48 |
| 2024/08/28 | 1,249 | 1,250 | 1,237 | 1,248 | 11,700 | 0.16 |
| 2024/08/29 | 1,248 | 1,248 | 1,234 | 1,234 | 12,800 | -1.12 |
| 2024/08/30 | 1,240 | 1,242 | 1,230 | 1,235 | 6,300 | 0.08 |
| 2024/09/02 | 1,236 | 1,238 | 1,228 | 1,236 | 9,600 | 0.08 |
| 2024/09/03 | 1,232 | 1,246 | 1,232 | 1,243 | 6,400 | 0.57 |
| 2024/09/04 | 1,230 | 1,235 | 1,204 | 1,208 | 21,200 | -2.82 |
| 2024/09/05 | 1,208 | 1,218 | 1,201 | 1,202 | 12,700 | -0.50 |
| 2024/09/06 | 1,207 | 1,212 | 1,187 | 1,197 | 15,900 | -0.42 |
| 2024/09/09 | 1,188 | 1,188 | 1,154 | 1,179 | 26,500 | -1.50 |
| 2024/09/10 | 1,180 | 1,194 | 1,179 | 1,179 | 14,000 | 0.00 |
| 2024/09/11 | 1,181 | 1,181 | 1,140 | 1,150 | 21,200 | -2.46 |
| 2024/09/12 | 1,170 | 1,172 | 1,152 | 1,154 | 13,200 | 0.35 |
| 2024/09/13 | 1,155 | 1,164 | 1,146 | 1,146 | 15,000 | -0.69 |
| 2024/09/17 | 1,147 | 1,148 | 1,128 | 1,145 | 18,800 | -0.09 |
| 2024/09/18 | 1,148 | 1,156 | 1,137 | 1,151 | 7,600 | 0.52 |
| 2024/09/19 | 1,151 | 1,172 | 1,151 | 1,161 | 12,700 | 0.87 |
| 2024/09/20 | 1,165 | 1,175 | 1,165 | 1,165 | 14,700 | 0.34 |
| 2024/09/24 | 1,173 | 1,177 | 1,156 | 1,156 | 21,700 | -0.77 |
| 2024/09/25 | 1,156 | 1,156 | 1,141 | 1,153 | 16,800 | -0.26 |
| 2024/09/26 | 1,162 | 1,166 | 1,150 | 1,166 | 19,500 | 1.13 |
| 2024/09/27 | 1,148 | 1,159 | 1,139 | 1,143 | 24,400 | -1.97 |
| 2024/09/30 | 1,134 | 1,148 | 1,126 | 1,143 | 23,200 | 0.00 |
| 2024/10/01 | 1,141 | 1,146 | 1,135 | 1,142 | 18,900 | -0.09 |
| 2024/10/02 | 1,142 | 1,145 | 1,130 | 1,135 | 17,000 | -0.61 |
| 2024/10/03 | 1,138 | 1,138 | 1,130 | 1,131 | 10,100 | -0.35 |
| 2024/10/04 | 1,134 | 1,137 | 1,129 | 1,131 | 15,400 | 0.00 |
| 2024/10/07 | 1,140 | 1,150 | 1,132 | 1,142 | 25,600 | 0.97 |
| 2024/10/08 | 1,139 | 1,139 | 1,125 | 1,127 | 32,100 | -1.31 |
| 2024/10/09 | 1,127 | 1,133 | 1,116 | 1,121 | 34,600 | -0.53 |
| 2024/10/10 | 1,122 | 1,123 | 1,117 | 1,123 | 16,800 | 0.18 |
| 2024/10/11 | 1,122 | 1,129 | 1,121 | 1,129 | 10,100 | 0.53 |
| 2024/10/15 | 1,131 | 1,132 | 1,122 | 1,125 | 18,000 | -0.35 |
| 2024/10/16 | 1,125 | 1,130 | 1,118 | 1,122 | 12,200 | -0.27 |
| 2024/10/17 | 1,122 | 1,131 | 1,122 | 1,122 | 7,100 | 0.00 |
| 2024/10/18 | 1,129 | 1,132 | 1,123 | 1,126 | 7,400 | 0.36 |
| 2024/10/21 | 1,127 | 1,127 | 1,122 | 1,122 | 12,300 | -0.36 |
| 2024/10/22 | 1,124 | 1,124 | 1,105 | 1,111 | 27,300 | -0.98 |
| 2024/10/23 | 1,111 | 1,115 | 1,110 | 1,112 | 15,500 | 0.09 |
| 2024/10/24 | 1,111 | 1,113 | 1,098 | 1,112 | 19,100 | 0.00 |
| 2024/10/25 | 1,101 | 1,104 | 1,086 | 1,091 | 44,300 | -1.89 |
| 2024/10/28 | 1,110 | 1,110 | 1,090 | 1,103 | 34,600 | 1.10 |
| 2024/10/29 | 1,105 | 1,119 | 1,105 | 1,119 | 16,700 | 1.45 |
| 2024/10/30 | 1,119 | 1,120 | 1,081 | 1,092 | 120,900 | -2.41 |
| 2024/10/31 | 1,098 | 1,119 | 1,092 | 1,106 | 51,600 | 1.28 |
| 2024/11/01 | 1,100 | 1,114 | 1,100 | 1,110 | 12,200 | 0.36 |
| 2024/11/05 | 1,104 | 1,135 | 1,095 | 1,100 | 45,700 | -0.90 |
| 2024/11/06 | 1,111 | 1,127 | 1,106 | 1,118 | 29,200 | 1.64 |
| 2024/11/07 | 1,126 | 1,149 | 1,125 | 1,142 | 47,400 | 2.15 |
| 2024/11/08 | 1,150 | 1,155 | 1,144 | 1,155 | 17,800 | 1.14 |
| 2024/11/11 | 1,158 | 1,158 | 1,140 | 1,141 | 21,400 | -1.21 |
| 2024/11/12 | 1,146 | 1,157 | 1,116 | 1,122 | 59,400 | -1.67 |
| 2024/11/13 | 1,136 | 1,139 | 1,118 | 1,123 | 18,900 | 0.09 |
| 2024/11/14 | 1,124 | 1,137 | 1,118 | 1,132 | 18,200 | 0.80 |
| 2024/11/15 | 1,133 | 1,136 | 1,125 | 1,131 | 5,900 | -0.09 |
| 2024/11/18 | 1,121 | 1,134 | 1,121 | 1,131 | 9,200 | 0.00 |
| 2024/11/19 | 1,131 | 1,139 | 1,127 | 1,139 | 13,300 | 0.71 |
| 2024/11/20 | 1,134 | 1,137 | 1,120 | 1,125 | 16,900 | -1.23 |
| 2024/11/21 | 1,121 | 1,133 | 1,121 | 1,127 | 9,500 | 0.18 |
| 2024/11/22 | 1,127 | 1,129 | 1,126 | 1,127 | 4,000 | 0.00 |
| 2024/11/25 | 1,127 | 1,136 | 1,117 | 1,121 | 21,600 | -0.53 |
| 2024/11/26 | 1,120 | 1,127 | 1,116 | 1,116 | 11,700 | -0.45 |
| 2024/11/27 | 1,116 | 1,117 | 1,103 | 1,106 | 23,500 | -0.90 |
| 2024/11/28 | 1,104 | 1,117 | 1,103 | 1,106 | 13,100 | 0.00 |
| 2024/11/29 | 1,106 | 1,118 | 1,106 | 1,118 | 7,100 | 1.08 |
| 2024/12/02 | 1,119 | 1,135 | 1,119 | 1,135 | 22,300 | 1.52 |
| 2024/12/03 | 1,136 | 1,145 | 1,135 | 1,138 | 25,900 | 0.26 |
| 2024/12/04 | 1,138 | 1,142 | 1,123 | 1,124 | 17,000 | -1.23 |
| 2024/12/05 | 1,126 | 1,137 | 1,122 | 1,137 | 15,100 | 1.16 |
| 2024/12/06 | 1,137 | 1,143 | 1,135 | 1,139 | 19,600 | 0.18 |
| 2024/12/09 | 1,144 | 1,163 | 1,144 | 1,161 | 34,400 | 1.93 |
| 2024/12/10 | 1,161 | 1,168 | 1,160 | 1,167 | 21,300 | 0.52 |
| 2024/12/11 | 1,173 | 1,173 | 1,159 | 1,167 | 24,800 | 0.00 |
| 2024/12/12 | 1,168 | 1,183 | 1,168 | 1,183 | 38,300 | 1.37 |
| 2024/12/13 | 1,187 | 1,187 | 1,176 | 1,180 | 28,700 | -0.25 |
| 2024/12/16 | 1,186 | 1,195 | 1,182 | 1,186 | 41,400 | 0.51 |
| 2024/12/17 | 1,190 | 1,190 | 1,180 | 1,188 | 31,500 | 0.17 |
| 2024/12/18 | 1,183 | 1,191 | 1,180 | 1,186 | 19,700 | -0.17 |
| 2024/12/19 | 1,180 | 1,190 | 1,180 | 1,181 | 20,500 | -0.42 |
| 2024/12/20 | 1,183 | 1,189 | 1,175 | 1,183 | 42,400 | 0.17 |
| 2024/12/23 | 1,189 | 1,221 | 1,189 | 1,216 | 53,900 | 2.79 |
| 2024/12/24 | 1,224 | 1,224 | 1,210 | 1,216 | 27,700 | 0.00 |
| 2024/12/25 | 1,215 | 1,223 | 1,211 | 1,223 | 18,400 | 0.58 |
| 2024/12/26 | 1,223 | 1,224 | 1,213 | 1,219 | 20,200 | -0.33 |
| 2024/12/27 | 1,217 | 1,224 | 1,213 | 1,220 | 25,200 | 0.08 |
| 2024/12/30 | 1,221 | 1,233 | 1,221 | 1,233 | 26,800 | 1.07 |
| 2025/01/06 | 1,233 | 1,234 | 1,219 | 1,223 | 24,300 | -0.81 |
| 2025/01/07 | 1,224 | 1,234 | 1,221 | 1,230 | 16,400 | 0.57 |
| 2025/01/08 | 1,233 | 1,246 | 1,232 | 1,232 | 16,900 | 0.16 |
| 2025/01/09 | 1,232 | 1,250 | 1,222 | 1,222 | 21,200 | -0.81 |
| 2025/01/10 | 1,224 | 1,226 | 1,213 | 1,220 | 17,400 | -0.16 |
| 2025/01/14 | 1,220 | 1,221 | 1,204 | 1,212 | 31,200 | -0.66 |
| 2025/01/15 | 1,211 | 1,218 | 1,206 | 1,206 | 14,900 | -0.50 |
| 2025/01/16 | 1,218 | 1,218 | 1,194 | 1,205 | 47,100 | -0.08 |
| 2025/01/17 | 1,197 | 1,205 | 1,190 | 1,199 | 26,200 | -0.50 |
| 2025/01/20 | 1,205 | 1,214 | 1,205 | 1,212 | 15,700 | 1.08 |
| 2025/01/21 | 1,215 | 1,217 | 1,205 | 1,213 | 17,800 | 0.08 |
| 2025/01/22 | 1,213 | 1,213 | 1,205 | 1,212 | 19,500 | -0.08 |
| 2025/01/23 | 1,212 | 1,220 | 1,204 | 1,220 | 22,300 | 0.66 |
| 2025/01/24 | 1,221 | 1,221 | 1,212 | 1,220 | 19,100 | 0.00 |
| 2025/01/27 | 1,223 | 1,228 | 1,217 | 1,219 | 30,800 | -0.08 |
| 2025/01/28 | 1,219 | 1,244 | 1,219 | 1,237 | 30,100 | 1.48 |
| 2025/01/29 | 1,239 | 1,246 | 1,228 | 1,240 | 20,700 | 0.24 |
| 2025/01/30 | 1,234 | 1,245 | 1,221 | 1,225 | 157,700 | -1.21 |
| 2025/01/31 | 1,244 | 1,263 | 1,232 | 1,256 | 37,800 | 2.53 |
| 2025/02/03 | 1,253 | 1,257 | 1,240 | 1,246 | 25,300 | -0.80 |
| 2025/02/04 | 1,263 | 1,264 | 1,224 | 1,230 | 85,300 | -1.28 |
| 2025/02/05 | 1,231 | 1,247 | 1,227 | 1,234 | 28,700 | 0.33 |
| 2025/02/06 | 1,233 | 1,242 | 1,233 | 1,234 | 13,200 | 0.00 |
| 2025/02/07 | 1,234 | 1,242 | 1,233 | 1,239 | 10,600 | 0.41 |
| 2025/02/10 | 1,239 | 1,239 | 1,230 | 1,231 | 13,600 | -0.65 |
| 2025/02/12 | 1,231 | 1,238 | 1,223 | 1,224 | 12,800 | -0.57 |
| 2025/02/13 | 1,226 | 1,236 | 1,226 | 1,236 | 8,600 | 0.98 |
| 2025/02/14 | 1,236 | 1,236 | 1,230 | 1,233 | 2,600 | -0.24 |
| 2025/02/17 | 1,233 | 1,233 | 1,228 | 1,229 | 11,800 | -0.32 |
| 2025/02/18 | 1,230 | 1,235 | 1,227 | 1,229 | 15,300 | 0.00 |
| 2025/02/19 | 1,230 | 1,239 | 1,228 | 1,228 | 21,300 | -0.08 |
| 2025/02/20 | 1,230 | 1,231 | 1,224 | 1,228 | 10,600 | 0.00 |
| 2025/02/21 | 1,227 | 1,228 | 1,221 | 1,224 | 12,800 | -0.33 |
| 2025/02/25 | 1,224 | 1,233 | 1,220 | 1,223 | 11,700 | -0.08 |
| 2025/02/26 | 1,224 | 1,228 | 1,216 | 1,223 | 21,200 | 0.00 |
| 2025/02/27 | 1,223 | 1,229 | 1,222 | 1,229 | 4,600 | 0.49 |
| 2025/02/28 | 1,221 | 1,225 | 1,217 | 1,217 | 16,800 | -0.98 |
| 2025/03/03 | 1,222 | 1,222 | 1,209 | 1,217 | 17,000 | 0.00 |
| 2025/03/04 | 1,213 | 1,216 | 1,212 | 1,216 | 5,500 | -0.08 |
| 2025/03/05 | 1,212 | 1,218 | 1,212 | 1,212 | 7,300 | -0.33 |
| 2025/03/06 | 1,211 | 1,225 | 1,211 | 1,221 | 14,400 | 0.74 |
| 2025/03/07 | 1,220 | 1,224 | 1,217 | 1,217 | 9,900 | -0.33 |
| 2025/03/10 | 1,217 | 1,218 | 1,212 | 1,212 | 9,600 | -0.41 |
| 2025/03/11 | 1,212 | 1,212 | 1,193 | 1,202 | 27,000 | -0.83 |
| 2025/03/12 | 1,200 | 1,211 | 1,200 | 1,206 | 7,000 | 0.33 |
| 2025/03/13 | 1,209 | 1,213 | 1,201 | 1,212 | 8,600 | 0.50 |
| 2025/03/14 | 1,212 | 1,218 | 1,209 | 1,216 | 6,700 | 0.33 |
| 2025/03/17 | 1,219 | 1,221 | 1,207 | 1,213 | 18,800 | -0.25 |
| 2025/03/18 | 1,213 | 1,232 | 1,210 | 1,218 | 35,500 | 0.41 |
| 2025/03/19 | 1,220 | 1,230 | 1,220 | 1,223 | 20,500 | 0.41 |
| 2025/03/21 | 1,230 | 1,236 | 1,226 | 1,228 | 41,200 | 0.41 |
| 2025/03/24 | 1,237 | 1,239 | 1,226 | 1,226 | 18,000 | -0.16 |
| 2025/03/25 | 1,230 | 1,234 | 1,225 | 1,231 | 25,300 | 0.41 |
| 2025/03/26 | 1,231 | 1,233 | 1,229 | 1,230 | 9,000 | -0.08 |
| 2025/03/27 | 1,231 | 1,237 | 1,228 | 1,233 | 30,200 | 0.24 |
| 2025/03/28 | 1,203 | 1,228 | 1,203 | 1,221 | 18,800 | -0.97 |
| 2025/03/31 | 1,216 | 1,219 | 1,203 | 1,207 | 34,100 | -1.15 |
| 2025/04/01 | 1,210 | 1,213 | 1,198 | 1,199 | 25,300 | -0.66 |
| 2025/04/02 | 1,199 | 1,202 | 1,193 | 1,197 | 25,300 | -0.17 |
| 2025/04/03 | 1,180 | 1,186 | 1,168 | 1,177 | 53,800 | -1.67 |
| 2025/04/04 | 1,147 | 1,147 | 1,104 | 1,119 | 71,300 | -4.93 |
| 2025/04/07 | 1,080 | 1,080 | 1,020 | 1,054 | 79,400 | -5.81 |
| 2025/04/08 | 1,084 | 1,127 | 1,083 | 1,125 | 45,500 | 6.74 |
| 2025/04/09 | 1,125 | 1,125 | 1,075 | 1,096 | 45,900 | -2.58 |
| 2025/04/10 | 1,148 | 1,155 | 1,126 | 1,144 | 26,400 | 4.38 |
| 2025/04/11 | 1,127 | 1,127 | 1,096 | 1,118 | 25,200 | -2.27 |
| 2025/04/14 | 1,138 | 1,138 | 1,116 | 1,126 | 14,400 | 0.72 |
| 2025/04/15 | 1,128 | 1,147 | 1,127 | 1,145 | 14,500 | 1.69 |
| 2025/04/16 | 1,143 | 1,143 | 1,133 | 1,137 | 24,800 | -0.70 |
| 2025/04/17 | 1,138 | 1,144 | 1,136 | 1,142 | 12,100 | 0.44 |
| 2025/04/18 | 1,142 | 1,157 | 1,142 | 1,151 | 18,300 | 0.79 |
| 2025/04/21 | 1,149 | 1,155 | 1,147 | 1,147 | 15,300 | -0.35 |
| 2025/04/22 | 1,146 | 1,157 | 1,146 | 1,151 | 9,000 | 0.35 |
| 2025/04/23 | 1,156 | 1,160 | 1,151 | 1,160 | 13,800 | 0.78 |
| 2025/04/24 | 1,164 | 1,179 | 1,158 | 1,164 | 18,900 | 0.34 |
| 2025/04/25 | 1,164 | 1,170 | 1,163 | 1,170 | 8,500 | 0.52 |
| 2025/04/28 | 1,173 | 1,187 | 1,173 | 1,176 | 13,400 | 0.51 |
| 2025/04/30 | 1,185 | 1,194 | 1,181 | 1,181 | 16,300 | 0.43 |
| 2025/05/01 | 1,185 | 1,185 | 1,172 | 1,172 | 10,400 | -0.76 |
| 2025/05/02 | 1,173 | 1,174 | 1,164 | 1,164 | 10,800 | -0.68 |
| 2025/05/07 | 1,165 | 1,170 | 1,164 | 1,170 | 6,800 | 0.52 |
| 2025/05/08 | 1,166 | 1,169 | 1,163 | 1,163 | 10,200 | -0.60 |
| 2025/05/09 | 1,165 | 1,180 | 1,165 | 1,172 | 13,900 | 0.77 |
| 2025/05/12 | 1,190 | 1,206 | 1,161 | 1,168 | 85,400 | -0.34 |
| 2025/05/13 | 1,178 | 1,188 | 1,171 | 1,186 | 17,300 | 1.54 |
| 2025/05/14 | 1,181 | 1,181 | 1,168 | 1,171 | 25,400 | -1.26 |
| 2025/05/15 | 1,171 | 1,174 | 1,166 | 1,167 | 18,400 | -0.34 |
| 2025/05/16 | 1,168 | 1,172 | 1,162 | 1,167 | 13,300 | 0.00 |
| 2025/05/19 | 1,171 | 1,177 | 1,167 | 1,174 | 14,100 | 0.60 |
| 2025/05/20 | 1,174 | 1,188 | 1,171 | 1,182 | 12,000 | 0.68 |
| 2025/05/21 | 1,188 | 1,200 | 1,182 | 1,187 | 35,700 | 0.42 |
| 2025/05/22 | 1,186 | 1,200 | 1,175 | 1,177 | 13,600 | -0.84 |
| 2025/05/23 | 1,177 | 1,184 | 1,175 | 1,175 | 9,600 | -0.17 |
| 2025/05/26 | 1,182 | 1,182 | 1,175 | 1,176 | 7,800 | 0.09 |
| 2025/05/27 | 1,178 | 1,180 | 1,173 | 1,173 | 11,400 | -0.26 |
| 2025/05/28 | 1,176 | 1,180 | 1,172 | 1,172 | 10,900 | -0.09 |
| 2025/05/29 | 1,173 | 1,188 | 1,173 | 1,184 | 26,700 | 1.02 |
| 2025/05/30 | 1,183 | 1,188 | 1,176 | 1,188 | 15,100 | 0.34 |
| 2025/06/02 | 1,190 | 1,199 | 1,186 | 1,192 | 56,000 | 0.34 |
| 2025/06/03 | 1,196 | 1,196 | 1,186 | 1,194 | 13,400 | 0.17 |
| 2025/06/04 | 1,190 | 1,200 | 1,189 | 1,200 | 28,400 | 0.50 |
| 2025/06/05 | 1,200 | 1,200 | 1,193 | 1,197 | 6,500 | -0.25 |
| 2025/06/06 | 1,196 | 1,200 | 1,196 | 1,200 | 16,400 | 0.25 |
| 2025/06/09 | 1,202 | 1,207 | 1,200 | 1,207 | 17,700 | 0.58 |
| 2025/06/10 | 1,207 | 1,213 | 1,200 | 1,205 | 31,000 | -0.17 |
| 2025/06/11 | 1,209 | 1,209 | 1,195 | 1,199 | 26,500 | -0.50 |
| 2025/06/12 | 1,200 | 1,203 | 1,190 | 1,198 | 21,500 | -0.08 |
| 2025/06/13 | 1,191 | 1,192 | 1,186 | 1,186 | 19,300 | -1.00 |
| 2025/06/16 | 1,186 | 1,189 | 1,186 | 1,186 | 10,000 | 0.00 |
| 2025/06/17 | 1,190 | 1,190 | 1,186 | 1,189 | 8,500 | 0.25 |
| 2025/06/18 | 1,190 | 1,193 | 1,189 | 1,193 | 8,000 | 0.34 |
| 2025/06/19 | 1,195 | 1,210 | 1,195 | 1,207 | 38,500 | 1.17 |
| 2025/06/20 | 1,207 | 1,210 | 1,203 | 1,203 | 10,700 | -0.33 |
| 2025/06/23 | 1,202 | 1,204 | 1,197 | 1,204 | 15,300 | 0.08 |
| 2025/06/24 | 1,204 | 1,214 | 1,204 | 1,213 | 24,200 | 0.75 |
| 2025/06/25 | 1,213 | 1,216 | 1,212 | 1,216 | 14,900 | 0.25 |
| 2025/06/26 | 1,216 | 1,217 | 1,214 | 1,217 | 4,600 | 0.08 |
| 2025/06/27 | 1,217 | 1,220 | 1,214 | 1,215 | 11,800 | -0.16 |
| 2025/06/30 | 1,216 | 1,231 | 1,216 | 1,223 | 40,200 | 0.66 |
| 2025/07/01 | 1,224 | 1,224 | 1,218 | 1,219 | 12,700 | -0.33 |
| 2025/07/02 | 1,218 | 1,221 | 1,211 | 1,221 | 11,300 | 0.16 |
| 2025/07/03 | 1,221 | 1,221 | 1,212 | 1,216 | 6,100 | -0.41 |
| 2025/07/04 | 1,217 | 1,219 | 1,213 | 1,217 | 10,100 | 0.08 |
| 2025/07/07 | 1,215 | 1,219 | 1,211 | 1,213 | 4,000 | -0.33 |
| 2025/07/08 | 1,212 | 1,212 | 1,194 | 1,201 | 32,200 | -0.99 |
| 2025/07/09 | 1,203 | 1,208 | 1,200 | 1,207 | 26,200 | 0.50 |
| 2025/07/10 | 1,210 | 1,231 | 1,203 | 1,220 | 78,000 | 1.08 |
| 2025/07/11 | 1,222 | 1,252 | 1,222 | 1,243 | 49,300 | 1.89 |
| 2025/07/14 | 1,236 | 1,242 | 1,225 | 1,242 | 17,100 | -0.08 |
| 2025/07/15 | 1,247 | 1,256 | 1,243 | 1,251 | 48,800 | 0.72 |
| 2025/07/16 | 1,254 | 1,256 | 1,247 | 1,251 | 27,200 | 0.00 |
| 2025/07/17 | 1,252 | 1,261 | 1,252 | 1,258 | 13,900 | 0.56 |
| 2025/07/18 | 1,261 | 1,284 | 1,258 | 1,277 | 43,800 | 1.51 |
| 2025/07/22 | 1,280 | 1,304 | 1,280 | 1,304 | 40,000 | 2.11 |
| 2025/07/23 | 1,305 | 1,311 | 1,294 | 1,305 | 99,900 | 0.08 |
| 2025/07/24 | 1,310 | 1,335 | 1,310 | 1,326 | 47,100 | 1.61 |
| 2025/07/25 | 1,322 | 1,335 | 1,322 | 1,333 | 18,800 | 0.53 |
| 2025/07/28 | 1,331 | 1,343 | 1,318 | 1,318 | 25,100 | -1.13 |
| 2025/07/29 | 1,321 | 1,325 | 1,316 | 1,322 | 15,200 | 0.30 |
| 2025/07/30 | 1,329 | 1,329 | 1,315 | 1,316 | 18,800 | -0.45 |
| 2025/07/31 | 1,316 | 1,324 | 1,316 | 1,324 | 7,500 | 0.61 |
| 2025/08/01 | 1,324 | 1,341 | 1,314 | 1,336 | 30,100 | 0.91 |
| 2025/08/04 | 1,313 | 1,330 | 1,286 | 1,304 | 57,300 | -2.40 |
| 2025/08/05 | 1,315 | 1,322 | 1,306 | 1,319 | 23,900 | 1.15 |
| 2025/08/06 | 1,319 | 1,323 | 1,314 | 1,322 | 12,500 | 0.23 |
| 2025/08/07 | 1,314 | 1,327 | 1,314 | 1,324 | 24,000 | 0.15 |
| 2025/08/08 | 1,320 | 1,327 | 1,310 | 1,318 | 21,000 | -0.45 |
| 2025/08/12 | 1,320 | 1,322 | 1,311 | 1,318 | 78,300 | 0.00 |
| 2025/08/13 | 1,320 | 1,337 | 1,317 | 1,333 | 49,200 | 1.14 |
| 2025/08/14 | 1,330 | 1,338 | 1,325 | 1,336 | 29,700 | 0.23 |
| 2025/08/15 | 1,336 | 1,352 | 1,336 | 1,344 | 47,600 | 0.60 |
| 2025/08/18 | 1,344 | 1,364 | 1,341 | 1,362 | 46,700 | 1.34 |
| 2025/08/19 | 1,362 | 1,362 | 1,344 | 1,350 | 19,200 | -0.88 |
| 2025/08/20 | 1,352 | 1,385 | 1,348 | 1,383 | 124,700 | 2.44 |
| 2025/08/21 | 1,384 | 1,409 | 1,372 | 1,408 | 41,900 | 1.81 |
| 2025/08/22 | 1,419 | 1,441 | 1,417 | 1,437 | 49,000 | 2.06 |
| 2025/08/25 | 1,458 | 1,476 | 1,438 | 1,446 | 56,200 | 0.63 |
| 2025/08/26 | 1,449 | 1,450 | 1,422 | 1,425 | 32,400 | -1.45 |
| 2025/08/27 | 1,427 | 1,436 | 1,411 | 1,414 | 30,400 | -0.77 |
| 2025/08/28 | 1,419 | 1,420 | 1,409 | 1,413 | 14,800 | -0.07 |
| 2025/08/29 | 1,413 | 1,413 | 1,402 | 1,407 | 13,700 | -0.42 |
| 2025/09/01 | 1,410 | 1,411 | 1,395 | 1,405 | 17,100 | -0.14 |
| 2025/09/02 | 1,405 | 1,414 | 1,405 | 1,407 | 11,700 | 0.14 |
| 2025/09/03 | 1,403 | 1,421 | 1,384 | 1,396 | 43,300 | -0.78 |
| 2025/09/04 | 1,390 | 1,405 | 1,390 | 1,390 | 21,500 | -0.43 |
| 2025/09/05 | 1,400 | 1,405 | 1,391 | 1,393 | 26,000 | 0.22 |
| 2025/09/08 | 1,400 | 1,400 | 1,385 | 1,394 | 13,100 | 0.07 |
| 2025/09/09 | 1,399 | 1,399 | 1,375 | 1,382 | 12,800 | -0.86 |
| 2025/09/10 | 1,382 | 1,386 | 1,380 | 1,381 | 10,600 | -0.07 |
| 2025/09/11 | 1,386 | 1,387 | 1,366 | 1,373 | 18,900 | -0.58 |
| 2025/09/12 | 1,377 | 1,380 | 1,370 | 1,377 | 13,700 | 0.29 |
| 2025/09/16 | 1,371 | 1,378 | 1,350 | 1,372 | 38,800 | -0.36 |
| 2025/09/17 | 1,370 | 1,370 | 1,348 | 1,349 | 24,100 | -1.68 |
| 2025/09/18 | 1,349 | 1,349 | 1,332 | 1,336 | 24,600 | -0.96 |
| 2025/09/19 | 1,331 | 1,348 | 1,325 | 1,338 | 22,200 | 0.15 |
| 2025/09/22 | 1,347 | 1,349 | 1,331 | 1,342 | 18,700 | 0.30 |
| 2025/09/24 | 1,342 | 1,346 | 1,339 | 1,344 | 9,600 | 0.15 |
| 2025/09/25 | 1,345 | 1,356 | 1,341 | 1,354 | 12,700 | 0.74 |
| 2025/09/26 | 1,362 | 1,373 | 1,355 | 1,355 | 27,700 | 0.07 |
| 2025/09/29 | 1,350 | 1,350 | 1,329 | 1,329 | 26,200 | -1.92 |
| 2025/09/30 | 1,330 | 1,340 | 1,321 | 1,339 | 15,300 | 0.75 |
| 2025/10/01 | 1,341 | 1,341 | 1,315 | 1,315 | 29,500 | -1.79 |
| 2025/10/02 | 1,326 | 1,326 | 1,310 | 1,315 | 10,000 | 0.00 |
| 2025/10/03 | 1,314 | 1,321 | 1,314 | 1,321 | 5,700 | 0.46 |
| 2025/10/06 | 1,324 | 1,330 | 1,307 | 1,317 | 24,300 | -0.30 |
| 2025/10/07 | 1,320 | 1,320 | 1,314 | 1,317 | 11,100 | 0.00 |
| 2025/10/08 | 1,316 | 1,328 | 1,316 | 1,327 | 10,400 | 0.76 |
| 2025/10/09 | 1,323 | 1,344 | 1,323 | 1,337 | 16,400 | 0.75 |
| 2025/10/10 | 1,340 | 1,342 | 1,329 | 1,331 | 20,700 | -0.45 |
| 2025/10/14 | 1,324 | 1,341 | 1,314 | 1,334 | 42,200 | 0.23 |
| 2025/10/15 | 1,335 | 1,348 | 1,335 | 1,346 | 39,000 | 0.90 |
| 2025/10/16 | 1,350 | 1,361 | 1,342 | 1,356 | 21,600 | 0.74 |
| 2025/10/17 | 1,340 | 1,346 | 1,321 | 1,329 | 33,900 | -1.99 |
| 2025/10/20 | 1,339 | 1,341 | 1,333 | 1,340 | 23,300 | 0.83 |
| 2025/10/21 | 1,351 | 1,353 | 1,340 | 1,347 | 31,600 | 0.52 |
| 2025/10/22 | 1,348 | 1,355 | 1,341 | 1,344 | 16,700 | -0.22 |
| 2025/10/23 | 1,345 | 1,352 | 1,342 | 1,343 | 9,100 | -0.07 |
| 2025/10/24 | 1,348 | 1,355 | 1,348 | 1,355 | 13,600 | 0.89 |
| 2025/10/27 | 1,369 | 1,389 | 1,361 | 1,389 | 23,800 | 2.51 |
| 2025/10/28 | 1,397 | 1,398 | 1,388 | 1,395 | 21,300 | 0.43 |
| 2025/10/29 | 1,397 | 1,398 | 1,388 | 1,390 | 12,500 | -0.36 |
| 2025/10/30 | 1,394 | 1,406 | 1,391 | 1,398 | 21,600 | 0.58 |
| 2025/10/31 | 1,394 | 1,400 | 1,379 | 1,381 | 10,800 | -1.22 |
| 2025/11/04 | 1,389 | 1,391 | 1,361 | 1,387 | 14,800 | 0.43 |
| 2025/11/05 | 1,385 | 1,394 | 1,368 | 1,387 | 37,900 | 0.00 |
| 2025/11/06 | 1,387 | 1,424 | 1,387 | 1,418 | 34,600 | 2.24 |
| 2025/11/07 | 1,421 | 1,437 | 1,411 | 1,414 | 12,600 | -0.28 |
| 2025/11/10 | 1,410 | 1,415 | 1,398 | 1,399 | 14,600 | -1.06 |
| 2025/11/11 | 1,403 | 1,432 | 1,371 | 1,417 | 60,400 | 1.29 |
| 2025/11/12 | 1,422 | 1,424 | 1,405 | 1,414 | 13,000 | -0.21 |
| 2025/11/13 | 1,419 | 1,423 | 1,396 | 1,400 | 18,400 | -0.99 |
| 2025/11/14 | 1,400 | 1,413 | 1,400 | 1,409 | 9,700 | 0.64 |
| 2025/11/17 | 1,420 | 1,420 | 1,391 | 1,398 | 8,200 | -0.78 |
| 2025/11/18 | 1,395 | 1,395 | 1,355 | 1,355 | 16,800 | -3.08 |
| 2025/11/19 | 1,351 | 1,367 | 1,343 | 1,356 | 14,900 | 0.07 |
| 2025/11/20 | 1,367 | 1,377 | 1,367 | 1,377 | 8,900 | 1.55 |
| 2025/11/21 | 1,370 | 1,395 | 1,366 | 1,392 | 12,500 | 1.09 |
| 2025/11/25 | 1,392 | 1,417 | 1,392 | 1,394 | 16,000 | 0.14 |
| 2025/11/26 | 1,405 | 1,416 | 1,405 | 1,410 | 11,300 | 1.15 |
| 2025/11/27 | 1,417 | 1,427 | 1,416 | 1,420 | 15,600 | 0.71 |
| 2025/11/28 | 1,420 | 1,438 | 1,420 | 1,437 | 20,100 | 1.20 |
| 2025/12/01 | 1,450 | 1,476 | 1,441 | 1,463 | 28,200 | 1.81 |
| 2025/12/02 | 1,464 | 1,481 | 1,460 | 1,466 | 18,400 | 0.21 |
| 2025/12/03 | 1,475 | 1,476 | 1,449 | 1,459 | 14,500 | -0.48 |
| 2025/12/04 | 1,459 | 1,468 | 1,450 | 1,466 | 12,100 | 0.48 |
| 2025/12/05 | 1,462 | 1,474 | 1,445 | 1,463 | 16,500 | -0.20 |
| 2025/12/08 | 1,463 | 1,463 | 1,445 | 1,451 | 11,300 | -0.82 |
| 2025/12/09 | 1,461 | 1,463 | 1,451 | 1,460 | 9,500 | 0.62 |
| 2025/12/10 | 1,460 | 1,470 | 1,457 | 1,467 | 10,500 | 0.48 |
| 2025/12/11 | 1,476 | 1,479 | 1,452 | 1,458 | 16,300 | -0.61 |
| 2025/12/12 | 1,458 | 1,487 | 1,458 | 1,486 | 13,800 | 1.92 |
| 2025/12/15 | 1,485 | 1,509 | 1,480 | 1,509 | 15,600 | 1.55 |
| 2025/12/16 | 1,515 | 1,515 | 1,473 | 1,473 | 18,700 | -2.39 |
| 2025/12/17 | 1,471 | 1,471 | 1,445 | 1,453 | 20,100 | -1.36 |
| 2025/12/18 | 1,460 | 1,463 | 1,442 | 1,458 | 17,700 | 0.34 |
| 2025/12/19 | 1,454 | 1,475 | 1,454 | 1,474 | 11,800 | 1.10 |
| 2025/12/22 | 1,481 | 1,481 | 1,467 | 1,467 | 20,100 | -0.47 |
| 2025/12/23 | 1,467 | 1,492 | 1,467 | 1,483 | 9,600 | 1.09 |
| 2025/12/24 | 1,483 | 1,483 | 1,471 | 1,483 | 10,500 | 0.00 |
| 2025/12/25 | 1,481 | 1,481 | 1,470 | 1,480 | 8,800 | -0.20 |
| 2025/12/26 | 1,480 | 1,500 | 1,479 | 1,492 | 18,800 | 0.81 |
| 2025/12/29 | 1,492 | 1,492 | 1,468 | 1,489 | 12,900 | -0.20 |
| 2025/12/30 | 1,487 | 1,509 | 1,484 | 1,486 | 22,100 | -0.20 |
| 2026/01/05 | 1,500 | 1,505 | 1,480 | 1,487 | 39,700 | 0.07 |
| 2026/01/06 | 1,491 | 1,514 | 1,491 | 1,504 | 12,200 | 1.14 |
| 2026/01/07 | 1,497 | 1,535 | 1,497 | 1,535 | 24,500 | 2.06 |
| 2026/01/08 | 1,529 | 1,530 | 1,518 | 1,522 | 4,500 | -0.85 |
| 2026/01/09 | 1,531 | 1,554 | 1,531 | 1,552 | 14,700 | 1.97 |
| 2026/01/13 | 1,563 | 1,583 | 1,535 | 1,575 | 34,800 | 1.48 |
| 2026/01/14 | 1,580 | 1,587 | 1,565 | 1,582 | 20,400 | 0.44 |
| 2026/01/15 | 1,590 | 1,616 | 1,589 | 1,616 | 27,600 | 2.15 |
| 2026/01/16 | 1,600 | 1,617 | 1,581 | 1,611 | 30,000 | -0.31 |
| 2026/01/19 | 1,614 | 1,619 | 1,594 | 1,604 | 26,900 | -0.43 |
| 2026/01/20 | 1,607 | 1,618 | 1,595 | 1,608 | 20,300 | 0.25 |
| 2026/01/21 | 1,589 | 1,596 | 1,572 | 1,584 | 25,700 | -1.49 |
株式分割・株式併合
| 日付 | 内容 |
|---|---|
| 2016/09/28 | 1株 → 0.1株 |