オリックス不動産投資法人 投資証券 8954
104,500円
(時刻：15:30)
▼ -2,400円 (-2.24%)
価格情報
| 始値 | 106,800円 |
| 高値 | 106,900円 |
| 安値 | 104,400円 |
| 終値 | 104,500円 |
| 出来高 | 20,027株 |
| 売買代金 | 2,101,826,000円 |
| 売り気配 (15:30) | 104,900円 |
| 買い気配 (15:30) | 104,400円 |
| 年初来高値 (2026/01/19) | 109,200円 |
| 年初来安値 (2025/09/05) | 95,000円 |
基本情報
| 銘柄名 | オリックス不動産投資法人 投資証券 |
| 英文銘柄名 | ORIX JREIT INC. |
| 時価総額 | 590,088,000,000.0円 |
| 発行済株式総数 | 5,520,000株 |
| 単元株式数 | 1 |
| 業種 | その他 |
| 市場 | ETF等 |
投資指標
| 連結/単体 | 単体 |
| 年度 | 2025/08 |
| EPS | 2,264.00円 |
| BPS | 63,727.00円 |
| PER | 23.61倍 |
| PBR | 1.68倍 |
| ROE | 3.6% |
| 年間配当金 | 4540.00円 |
取引情報
| 貸借区分 | 貸借 |
| 制限措置等 | ― |
| 監理指定 | ― |
レーティング（過去1年）
| 日付 | 証券会社 | 評価 | 目標株価 |
|---|---|---|---|
| 26/01/14 | SMBC日興證券 | 中立 | 115,000円 |
| 25/12/05 | モルガンMUFG | 強気 | 118,000円 |
| 25/11/14 | みずほ証券 | 中立 | 115,000円 |
| 25/11/10 | 大和証券 | 中立 | 120,000円 |
| 25/04/30 | 野村証券 | 中立 | 94,000円 |
平均目標株価：112,400円
※株式分割調整済み
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
業績情報がありません。
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) |
|---|---|---|---|---|---|---|---|---|
| 2025/08 | 単体 | 2,264.00 | 63,727.00 | 3.6 | 23.61 | 1.68 | 4.34 | 4540.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/01/16 | 123 | -13 | 1,684 | -8 |
| 2026/01/09 | 136 | -32 | 1,692 | 147 |
| 2025/12/26 | 168 | 33 | 1,545 | -147 |
| 2025/12/19 | 135 | -3 | 1,692 | -350 |
| 2025/12/12 | 138 | -36 | 2,042 | -368 |
| 2025/12/05 | 174 | -137 | 2,410 | -65 |
| 2025/11/28 | 311 | 11 | 2,475 | -464 |
| 2025/11/21 | 300 | -145 | 2,939 | 359 |
| 2025/11/14 | 445 | -22 | 2,580 | 559 |
| 2025/11/07 | 467 | 141 | 2,021 | -130 |
| 2025/10/31 | 326 | -44 | 2,151 | -139 |
| 2025/10/24 | 370 | -144 | 2,290 | 92 |
| 2025/10/17 | 514 | 65 | 2,198 | -97 |
| 2025/10/10 | 449 | -268 | 2,295 | -19 |
| 2025/10/03 | 717 | -140 | 2,314 | 844 |
| 2025/09/26 | 857 | 27 | 1,470 | -13 |
| 2025/09/19 | 830 | 257 | 1,483 | -671 |
| 2025/09/12 | 573 | -14 | 2,154 | -2 |
| 2025/09/05 | 587 | -301 | 2,156 | 360 |
| 2025/08/29 | 888 | 497 | 1,796 | 1,106 |
| 2025/08/22 | 391 | 3 | 690 | -213 |
| 2025/08/15 | 388 | 3 | 903 | 375 |
| 2025/08/08 | 385 | 2 | 528 | -125 |
| 2025/08/01 | 383 | -9 | 653 | -173 |
| 2025/07/25 | 392 | -35 | 826 | 103 |
| 2025/07/18 | 427 | -46 | 723 | -13 |
| 2025/07/11 | 473 | -59 | 736 | 62 |
| 2025/07/04 | 532 | 43 | 674 | -62 |
| 2025/06/27 | 489 | -53 | 736 | -90 |
| 2025/06/20 | 542 | 67 | 826 | -13 |
| 2025/06/13 | 475 | -139 | 839 | -16 |
| 2025/06/06 | 614 | 101 | 855 | -314 |
| 2025/05/30 | 513 | 80 | 1,169 | 197 |
| 2025/05/23 | 433 | -19 | 972 | 202 |
| 2025/05/16 | 452 | -171 | 770 | -128 |
| 2025/05/09 | 623 | -7 | 898 | 240 |
| 2025/05/02 | 630 | 171 | 658 | -164 |
| 2025/04/25 | 459 | -59 | 822 | -41 |
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 Bank PLC | 10,261 | 0.37% | 2025/03/13 |
| 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 10,742 | 0.38% | 2025/06/13 |
| 合計・最新計算日 | 21,003 | 0.75% | 2025/06/13 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/12/04 | 野村證券株式会社 | 80 （0.56%→0.00%） |
| 2025/08/21 | 野村證券株式会社 | 15,553 （0.60%→0.56%） |
| 2025/08/20 | 野村證券株式会社 | 16,668 （0.51%→0.60%） |
| 2025/07/16 | 野村證券株式会社 | 14,292 （0.49%→0.51%） |
| 2025/07/15 | 野村證券株式会社 | 13,777 （0.50%→0.49%） |
| 2025/07/11 | 野村證券株式会社 | 13,981 （0.49%→0.50%） |
| 2025/07/08 | 野村證券株式会社 | 13,695 （0.51%→0.49%） |
| 2025/07/02 | 野村證券株式会社 | 14,197 （0.49%→0.51%） |
| 2025/07/01 | 野村證券株式会社 | 13,761 （0.50%→0.49%） |
| 2025/06/30 | 野村證券株式会社 | 13,984 （0.49%→0.50%） |
| 2025/06/27 | 野村證券株式会社 | 13,715 （0.50%→0.49%） |
| 2025/06/13 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 10,742 （0.51%→0.38%） |
| 2025/06/12 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 14,292 （0.68%→0.51%） |
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 |
|---|---|---|---|
| 2026/01/19 | 0 | 220 | ***** |
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 | 0 | 91 | -91 | 0 | 220 | |||
| 2026/01/19 | 東証 | 99 | 99 | 0 | 0 | 220 | ***** | ***** | - |
| 2026/01/16 | 東証 | 86 | 86 | 0 | 0 | 220 | ***** | ***** | - |
| 2026/01/15 | 東証 | 91 | 91 | 0 | 0 | 220 | ***** | ***** | - |
| 2026/01/14 | 東証 | 93 | 93 | 0 | 0 | 660 | ***** | ***** | - |
| 2026/01/13 | 東証 | 110 | 110 | 0 | 0 | 220 | ***** | ***** | - |
| 2026/01/09 | 東証 | 100 | 100 | 0 | 0 | 220 | ***** | ***** | - |
| 2026/01/08 | 東証 | 98 | 98 | 0 | 0 | 220 | ***** | ***** | - |
| 2026/01/07 | 東証 | 97 | 97 | 0 | 0 | 880 | ***** | ***** | - |
| 2026/01/06 | 東証 | 84 | 97 | -13 | 0 | 220 | 0.00 | 0.00 | F |
| 2026/01/05 | 東証 | 98 | 98 | 0 | 0 | 220 | ***** | ***** | - |
| 2025/12/30 | 東証 | 99 | 99 | 0 | 0 | 220 | ***** | ***** | - |
| 2025/12/29 | 東証 | 96 | 96 | 0 | 0 | 220 | ***** | ***** | - |
| 2025/12/26 | 東証 | 114 | 114 | 0 | 0 | 1320 | ***** | ***** | - |
| 2025/12/25 | 東証 | 90 | 90 | 0 | 0 | 220 | ***** | ***** | - |
| 2025/12/24 | 東証 | 100 | 91 | 9 | 0 | 660 | - | - | - |
| 2025/12/23 | 東証 | 158 | 86 | 72 | 0 | 220 | - | - | - |
| 2025/12/22 | 東証 | 150 | 91 | 59 | 0 | 220 | - | - | - |
| 2025/12/19 | 東証 | 148 | 89 | 59 | 0 | 220 | - | - | - |
| 2025/12/18 | 東証 | 153 | 88 | 65 | 0 | 220 | - | - | - |
| 2025/12/17 | 東証 | 151 | 86 | 65 | 0 | 660 | - | - | - |
| 2025/12/16 | 東証 | 155 | 86 | 69 | 0 | 220 | - | - | - |
| 2025/12/15 | 東証 | 147 | 85 | 62 | 0 | 220 | - | - | - |
| 2025/12/12 | 東証 | 145 | 83 | 62 | 0 | 220 | - | - | - |
| 2025/12/11 | 東証 | 145 | 83 | 62 | 0 | 220 | - | - | - |
| 2025/12/10 | 東証 | 83 | 83 | 0 | 0 | 660 | ***** | ***** | - |
| 2025/12/09 | 東証 | 145 | 87 | 58 | 0 | 220 | - | - | - |
| 2025/12/08 | 東証 | 139 | 84 | 55 | 0 | 220 | - | - | - |
| 2025/12/05 | 東証 | 139 | 95 | 44 | 0 | 220 | - | - | - |
| 2025/12/04 | 東証 | 105 | 105 | 0 | 0 | 220 | ***** | ***** | - |
詳細チャートへ
適時開示情報
EDINET
該当する書類は見つかりませんでした。
企業概要
企業概要情報がありません。
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 | 77,600 | 78,450 | 77,400 | 78,300 | 17,332 | - |
| 2024/07/30 | 78,300 | 78,550 | 77,700 | 77,950 | 15,858 | -0.45 |
| 2024/07/31 | 77,850 | 78,500 | 77,850 | 78,050 | 18,394 | 0.13 |
| 2024/08/01 | 77,850 | 77,850 | 76,000 | 77,300 | 17,686 | -0.96 |
| 2024/08/02 | 76,700 | 77,050 | 75,550 | 76,050 | 16,254 | -1.62 |
| 2024/08/05 | 75,250 | 75,600 | 72,300 | 72,400 | 22,202 | -4.80 |
| 2024/08/06 | 73,750 | 77,200 | 73,350 | 74,250 | 28,956 | 2.56 |
| 2024/08/07 | 73,750 | 76,950 | 73,600 | 75,950 | 31,582 | 2.29 |
| 2024/08/08 | 75,350 | 76,900 | 75,050 | 75,650 | 11,632 | -0.39 |
| 2024/08/09 | 75,950 | 76,600 | 75,050 | 75,050 | 19,882 | -0.79 |
| 2024/08/13 | 75,550 | 76,900 | 75,500 | 76,150 | 14,084 | 1.47 |
| 2024/08/14 | 76,550 | 77,350 | 75,900 | 77,350 | 14,760 | 1.58 |
| 2024/08/15 | 76,800 | 78,000 | 76,350 | 77,650 | 14,726 | 0.39 |
| 2024/08/16 | 77,800 | 78,000 | 77,050 | 77,750 | 9,420 | 0.13 |
| 2024/08/19 | 78,150 | 78,150 | 77,250 | 77,850 | 10,614 | 0.13 |
| 2024/08/20 | 78,300 | 78,450 | 77,600 | 78,250 | 10,838 | 0.51 |
| 2024/08/21 | 77,800 | 78,200 | 77,250 | 77,250 | 7,802 | -1.28 |
| 2024/08/22 | 77,100 | 77,450 | 76,350 | 77,350 | 7,916 | 0.13 |
| 2024/08/23 | 77,200 | 77,450 | 76,800 | 77,250 | 6,976 | -0.13 |
| 2024/08/26 | 77,500 | 77,750 | 77,300 | 77,700 | 8,914 | 0.58 |
| 2024/08/27 | 77,850 | 79,200 | 77,800 | 79,000 | 9,160 | 1.67 |
| 2024/08/28 | 79,000 | 79,300 | 78,550 | 78,650 | 29,062 | -0.44 |
| 2024/08/29 | 76,900 | 77,550 | 76,600 | 76,750 | 20,500 | -2.42 |
| 2024/08/30 | 76,450 | 76,550 | 75,500 | 75,850 | 17,278 | -1.17 |
| 2024/09/02 | 75,550 | 76,400 | 75,550 | 76,050 | 12,118 | 0.26 |
| 2024/09/03 | 75,950 | 76,250 | 75,700 | 76,200 | 7,160 | 0.20 |
| 2024/09/04 | 76,050 | 76,850 | 76,050 | 76,050 | 15,304 | -0.20 |
| 2024/09/05 | 76,250 | 76,750 | 75,550 | 75,550 | 15,042 | -0.66 |
| 2024/09/06 | 75,950 | 76,250 | 75,650 | 76,050 | 12,892 | 0.66 |
| 2024/09/09 | 75,900 | 76,550 | 75,650 | 76,150 | 12,632 | 0.13 |
| 2024/09/10 | 76,600 | 77,550 | 76,500 | 76,700 | 17,868 | 0.72 |
| 2024/09/11 | 76,900 | 77,000 | 76,100 | 76,450 | 16,972 | -0.33 |
| 2024/09/12 | 76,350 | 76,800 | 76,150 | 76,650 | 9,554 | 0.26 |
| 2024/09/13 | 76,600 | 77,350 | 76,450 | 77,150 | 20,614 | 0.65 |
| 2024/09/17 | 77,000 | 77,700 | 76,850 | 77,700 | 11,500 | 0.71 |
| 2024/09/18 | 77,100 | 77,950 | 77,050 | 77,900 | 13,714 | 0.26 |
| 2024/09/19 | 77,650 | 77,900 | 77,200 | 77,450 | 8,606 | -0.58 |
| 2024/09/20 | 77,350 | 78,000 | 76,900 | 76,900 | 29,236 | -0.71 |
| 2024/09/24 | 77,250 | 77,450 | 76,700 | 76,700 | 16,040 | -0.26 |
| 2024/09/25 | 77,650 | 77,800 | 76,900 | 77,600 | 18,670 | 1.17 |
| 2024/09/26 | 77,550 | 78,100 | 77,200 | 78,100 | 9,822 | 0.64 |
| 2024/09/27 | 78,200 | 78,750 | 78,150 | 78,300 | 11,322 | 0.26 |
| 2024/09/30 | 77,300 | 77,800 | 76,550 | 76,800 | 21,438 | -1.92 |
| 2024/10/01 | 77,500 | 77,500 | 76,550 | 76,750 | 11,342 | -0.07 |
| 2024/10/02 | 76,500 | 76,700 | 76,050 | 76,250 | 12,100 | -0.65 |
| 2024/10/03 | 76,150 | 76,900 | 76,100 | 76,100 | 10,716 | -0.20 |
| 2024/10/04 | 76,000 | 76,800 | 76,000 | 76,400 | 10,390 | 0.39 |
| 2024/10/07 | 76,450 | 76,800 | 75,150 | 75,150 | 15,666 | -1.64 |
| 2024/10/08 | 75,150 | 75,950 | 75,000 | 75,450 | 10,298 | 0.40 |
| 2024/10/09 | 75,250 | 75,950 | 75,250 | 75,600 | 7,606 | 0.20 |
| 2024/10/10 | 75,500 | 75,800 | 75,100 | 75,500 | 10,776 | -0.13 |
| 2024/10/11 | 75,650 | 75,900 | 75,050 | 75,650 | 10,434 | 0.20 |
| 2024/10/15 | 75,900 | 75,950 | 75,300 | 75,500 | 9,292 | -0.20 |
| 2024/10/16 | 75,550 | 75,950 | 75,100 | 75,350 | 9,634 | -0.20 |
| 2024/10/17 | 75,550 | 76,200 | 75,400 | 76,100 | 11,082 | 1.00 |
| 2024/10/18 | 76,400 | 77,200 | 76,300 | 77,000 | 14,438 | 1.18 |
| 2024/10/21 | 77,000 | 77,350 | 76,700 | 77,050 | 14,192 | 0.06 |
| 2024/10/22 | 77,050 | 78,250 | 76,650 | 77,450 | 23,658 | 0.52 |
| 2024/10/23 | 77,000 | 78,100 | 76,750 | 78,050 | 18,198 | 0.77 |
| 2024/10/24 | 77,800 | 78,500 | 77,700 | 77,850 | 17,332 | -0.26 |
| 2024/10/25 | 77,900 | 78,350 | 77,100 | 77,800 | 12,220 | -0.06 |
| 2024/10/28 | 77,850 | 78,200 | 77,350 | 78,000 | 8,830 | 0.26 |
| 2024/10/29 | 77,950 | 78,250 | 77,600 | 77,850 | 12,358 | -0.19 |
| 2024/10/30 | 77,700 | 78,850 | 77,550 | 78,650 | 21,858 | 1.03 |
| 2024/10/31 | 78,650 | 79,050 | 78,250 | 78,650 | 23,044 | 0.00 |
| 2024/11/01 | 78,850 | 79,550 | 78,400 | 79,100 | 13,736 | 0.57 |
| 2024/11/05 | 78,950 | 79,500 | 78,750 | 79,000 | 11,990 | -0.13 |
| 2024/11/06 | 79,650 | 80,750 | 79,200 | 79,350 | 19,170 | 0.44 |
| 2024/11/07 | 79,350 | 79,750 | 78,950 | 79,150 | 15,380 | -0.25 |
| 2024/11/08 | 79,000 | 80,650 | 79,000 | 80,600 | 26,572 | 1.83 |
| 2024/11/11 | 80,600 | 81,000 | 79,800 | 80,150 | 10,006 | -0.56 |
| 2024/11/12 | 80,200 | 80,450 | 79,800 | 80,150 | 9,614 | 0.00 |
| 2024/11/13 | 80,050 | 80,400 | 79,500 | 79,650 | 14,304 | -0.62 |
| 2024/11/14 | 80,050 | 80,150 | 79,150 | 79,500 | 15,506 | -0.19 |
| 2024/11/15 | 79,550 | 79,850 | 78,700 | 79,250 | 21,296 | -0.31 |
| 2024/11/18 | 79,600 | 80,600 | 79,150 | 80,600 | 11,712 | 1.70 |
| 2024/11/19 | 81,250 | 82,050 | 80,650 | 81,850 | 20,084 | 1.55 |
| 2024/11/20 | 83,200 | 83,300 | 81,800 | 82,600 | 24,354 | 0.92 |
| 2024/11/21 | 83,000 | 83,600 | 82,800 | 83,250 | 31,226 | 0.79 |
| 2024/11/22 | 83,950 | 83,950 | 82,850 | 83,450 | 15,384 | 0.24 |
| 2024/11/25 | 84,600 | 84,650 | 83,350 | 83,650 | 37,262 | 0.24 |
| 2024/11/26 | 83,800 | 84,000 | 83,100 | 83,600 | 14,820 | -0.06 |
| 2024/11/27 | 84,000 | 84,050 | 82,800 | 83,350 | 12,848 | -0.30 |
| 2024/11/28 | 83,200 | 84,050 | 83,200 | 83,950 | 16,962 | 0.72 |
| 2024/11/29 | 83,800 | 84,000 | 83,250 | 83,350 | 14,228 | -0.71 |
| 2024/12/02 | 83,750 | 83,800 | 82,950 | 83,000 | 14,386 | -0.42 |
| 2024/12/03 | 83,200 | 83,300 | 82,700 | 83,300 | 13,760 | 0.36 |
| 2024/12/04 | 83,350 | 83,550 | 82,450 | 82,700 | 13,748 | -0.72 |
| 2024/12/05 | 82,650 | 83,300 | 82,500 | 82,850 | 12,468 | 0.18 |
| 2024/12/06 | 83,000 | 83,200 | 82,200 | 82,250 | 15,066 | -0.72 |
| 2024/12/09 | 82,050 | 82,100 | 81,300 | 82,050 | 18,540 | -0.24 |
| 2024/12/10 | 81,550 | 81,650 | 80,600 | 80,800 | 12,710 | -1.52 |
| 2024/12/11 | 80,400 | 81,400 | 80,300 | 81,200 | 11,634 | 0.50 |
| 2024/12/12 | 81,050 | 81,750 | 80,950 | 81,400 | 15,074 | 0.25 |
| 2024/12/13 | 81,600 | 82,200 | 81,200 | 81,850 | 25,838 | 0.55 |
| 2024/12/16 | 81,850 | 81,950 | 81,250 | 81,650 | 10,122 | -0.24 |
| 2024/12/17 | 81,300 | 81,800 | 81,000 | 81,250 | 9,620 | -0.49 |
| 2024/12/18 | 81,050 | 81,300 | 80,550 | 80,600 | 10,138 | -0.80 |
| 2024/12/19 | 79,900 | 80,350 | 79,750 | 80,050 | 10,158 | -0.68 |
| 2024/12/20 | 80,350 | 80,950 | 80,200 | 80,400 | 20,902 | 0.44 |
| 2024/12/23 | 80,500 | 81,150 | 80,400 | 81,000 | 8,504 | 0.75 |
| 2024/12/24 | 81,000 | 81,350 | 80,800 | 80,800 | 6,590 | -0.25 |
| 2024/12/25 | 80,900 | 81,250 | 80,800 | 81,250 | 5,132 | 0.56 |
| 2024/12/26 | 81,250 | 82,300 | 81,250 | 82,200 | 13,020 | 1.17 |
| 2024/12/27 | 82,450 | 82,550 | 81,600 | 81,900 | 11,352 | -0.36 |
| 2024/12/30 | 82,200 | 82,700 | 82,000 | 82,050 | 16,076 | 0.18 |
| 2025/01/06 | 82,700 | 83,050 | 82,200 | 82,800 | 14,536 | 0.91 |
| 2025/01/07 | 82,800 | 83,200 | 82,050 | 82,300 | 14,824 | -0.60 |
| 2025/01/08 | 82,450 | 82,900 | 82,200 | 82,500 | 14,824 | 0.24 |
| 2025/01/09 | 82,350 | 82,450 | 81,600 | 82,450 | 16,032 | -0.06 |
| 2025/01/10 | 82,000 | 82,300 | 81,450 | 81,950 | 12,568 | -0.61 |
| 2025/01/14 | 81,850 | 82,050 | 80,900 | 80,900 | 18,026 | -1.28 |
| 2025/01/15 | 80,750 | 81,200 | 79,950 | 80,850 | 18,672 | -0.06 |
| 2025/01/16 | 81,000 | 81,950 | 80,700 | 81,150 | 12,534 | 0.37 |
| 2025/01/17 | 80,850 | 81,350 | 80,450 | 81,350 | 11,086 | 0.25 |
| 2025/01/20 | 81,450 | 81,450 | 80,500 | 80,850 | 9,882 | -0.61 |
| 2025/01/21 | 80,850 | 81,000 | 80,150 | 80,650 | 8,406 | -0.25 |
| 2025/01/22 | 80,650 | 80,750 | 80,250 | 80,650 | 8,016 | 0.00 |
| 2025/01/23 | 80,450 | 80,850 | 80,100 | 80,800 | 8,250 | 0.19 |
| 2025/01/24 | 81,000 | 83,150 | 80,800 | 82,700 | 15,964 | 2.35 |
| 2025/01/27 | 83,200 | 84,750 | 83,200 | 84,700 | 20,714 | 2.42 |
| 2025/01/28 | 84,700 | 86,950 | 84,600 | 86,150 | 23,786 | 1.71 |
| 2025/01/29 | 86,000 | 87,200 | 85,850 | 86,400 | 19,332 | 0.29 |
| 2025/01/30 | 86,400 | 86,950 | 85,750 | 86,200 | 17,026 | -0.23 |
| 2025/01/31 | 86,750 | 86,750 | 85,750 | 86,200 | 14,152 | 0.00 |
| 2025/02/03 | 86,250 | 86,500 | 85,600 | 85,700 | 13,562 | -0.58 |
| 2025/02/04 | 85,850 | 86,450 | 85,750 | 86,150 | 18,884 | 0.53 |
| 2025/02/05 | 86,250 | 86,250 | 85,350 | 85,350 | 13,990 | -0.93 |
| 2025/02/06 | 85,550 | 85,850 | 85,000 | 85,500 | 8,774 | 0.18 |
| 2025/02/07 | 85,500 | 85,500 | 83,900 | 84,200 | 14,524 | -1.52 |
| 2025/02/10 | 84,150 | 84,450 | 83,800 | 84,050 | 11,610 | -0.18 |
| 2025/02/12 | 84,150 | 84,500 | 83,800 | 84,450 | 12,806 | 0.48 |
| 2025/02/13 | 84,800 | 85,900 | 84,650 | 85,600 | 9,898 | 1.36 |
| 2025/02/14 | 85,900 | 86,100 | 85,450 | 85,700 | 10,236 | 0.12 |
| 2025/02/17 | 85,800 | 86,250 | 85,500 | 85,750 | 12,748 | 0.06 |
| 2025/02/18 | 85,750 | 86,050 | 85,550 | 85,750 | 9,560 | 0.00 |
| 2025/02/19 | 85,600 | 86,300 | 85,600 | 86,150 | 13,726 | 0.47 |
| 2025/02/20 | 86,300 | 87,000 | 86,050 | 87,000 | 20,624 | 0.99 |
| 2025/02/21 | 87,000 | 87,750 | 86,850 | 87,200 | 15,930 | 0.23 |
| 2025/02/25 | 87,500 | 87,850 | 86,950 | 87,100 | 20,860 | -0.11 |
| 2025/02/26 | 87,750 | 88,750 | 87,150 | 88,650 | 31,856 | 1.78 |
| 2025/02/27 | 86,650 | 88,750 | 86,600 | 88,550 | 25,794 | -0.11 |
| 2025/02/28 | 87,950 | 88,650 | 85,050 | 85,150 | 48,292 | -3.84 |
| 2025/03/03 | 85,650 | 86,000 | 85,200 | 85,750 | 18,670 | 0.70 |
| 2025/03/04 | 85,900 | 86,200 | 85,050 | 85,800 | 22,282 | 0.06 |
| 2025/03/05 | 85,800 | 86,400 | 85,250 | 86,000 | 18,100 | 0.23 |
| 2025/03/06 | 85,450 | 86,350 | 84,800 | 86,150 | 23,140 | 0.17 |
| 2025/03/07 | 85,750 | 86,000 | 84,250 | 85,600 | 24,150 | -0.64 |
| 2025/03/10 | 85,900 | 86,350 | 85,450 | 85,550 | 16,302 | -0.06 |
| 2025/03/11 | 85,600 | 85,900 | 84,250 | 84,800 | 24,414 | -0.88 |
| 2025/03/12 | 84,500 | 86,000 | 84,500 | 85,750 | 18,520 | 1.12 |
| 2025/03/13 | 85,750 | 87,250 | 85,600 | 86,900 | 20,208 | 1.34 |
| 2025/03/14 | 86,500 | 87,800 | 86,500 | 87,750 | 21,866 | 0.98 |
| 2025/03/17 | 87,750 | 87,850 | 87,000 | 87,700 | 13,422 | -0.06 |
| 2025/03/18 | 88,000 | 88,200 | 87,250 | 87,950 | 14,848 | 0.29 |
| 2025/03/19 | 87,500 | 88,850 | 87,450 | 88,850 | 12,890 | 1.02 |
| 2025/03/21 | 88,450 | 88,650 | 87,150 | 87,600 | 34,478 | -1.41 |
| 2025/03/24 | 88,950 | 89,900 | 88,400 | 88,700 | 25,464 | 1.26 |
| 2025/03/25 | 88,900 | 89,850 | 88,900 | 89,250 | 15,896 | 0.62 |
| 2025/03/26 | 89,250 | 89,450 | 88,200 | 89,150 | 21,774 | -0.11 |
| 2025/03/27 | 89,100 | 89,750 | 88,900 | 89,600 | 9,686 | 0.50 |
| 2025/03/28 | 89,050 | 89,550 | 88,450 | 89,400 | 25,010 | -0.22 |
| 2025/03/31 | 89,200 | 89,200 | 88,100 | 88,100 | 29,426 | -1.45 |
| 2025/04/01 | 88,950 | 90,750 | 88,950 | 89,950 | 20,104 | 2.10 |
| 2025/04/02 | 90,200 | 90,400 | 89,000 | 89,300 | 15,484 | -0.72 |
| 2025/04/03 | 88,300 | 89,250 | 88,250 | 89,050 | 21,736 | -0.28 |
| 2025/04/04 | 89,350 | 89,700 | 88,600 | 89,500 | 27,384 | 0.51 |
| 2025/04/07 | 87,500 | 90,000 | 85,800 | 88,150 | 30,146 | -1.51 |
| 2025/04/08 | 89,450 | 90,750 | 89,000 | 90,250 | 25,872 | 2.38 |
| 2025/04/09 | 89,300 | 89,800 | 88,100 | 89,450 | 23,328 | -0.89 |
| 2025/04/10 | 89,550 | 91,000 | 88,900 | 89,850 | 44,392 | 0.45 |
| 2025/04/11 | 88,950 | 90,300 | 88,200 | 90,300 | 20,128 | 0.50 |
| 2025/04/14 | 90,300 | 90,500 | 89,750 | 89,950 | 16,924 | -0.39 |
| 2025/04/15 | 89,400 | 90,300 | 87,200 | 87,800 | 26,864 | -2.39 |
| 2025/04/16 | 87,800 | 88,650 | 87,750 | 88,550 | 22,860 | 0.85 |
| 2025/04/17 | 88,600 | 89,650 | 88,400 | 89,150 | 16,520 | 0.68 |
| 2025/04/18 | 89,150 | 89,550 | 88,350 | 89,000 | 9,874 | -0.17 |
| 2025/04/21 | 88,900 | 89,800 | 88,900 | 89,650 | 7,460 | 0.73 |
| 2025/04/22 | 90,000 | 90,650 | 89,850 | 90,500 | 7,824 | 0.95 |
| 2025/04/23 | 91,500 | 91,800 | 90,550 | 90,600 | 14,628 | 0.11 |
| 2025/04/24 | 90,500 | 90,500 | 88,600 | 88,900 | 11,696 | -1.88 |
| 2025/04/25 | 88,600 | 89,350 | 87,400 | 87,950 | 18,234 | -1.07 |
| 2025/04/28 | 88,050 | 88,650 | 87,650 | 88,450 | 11,142 | 0.57 |
| 2025/04/30 | 88,700 | 90,200 | 88,300 | 89,900 | 17,698 | 1.64 |
| 2025/05/01 | 89,950 | 90,650 | 89,100 | 90,600 | 11,170 | 0.78 |
| 2025/05/02 | 90,300 | 91,600 | 90,250 | 91,200 | 14,944 | 0.66 |
| 2025/05/07 | 91,250 | 91,350 | 90,350 | 90,500 | 21,550 | -0.77 |
| 2025/05/08 | 90,800 | 90,800 | 88,300 | 88,600 | 16,992 | -2.10 |
| 2025/05/09 | 88,250 | 89,000 | 87,950 | 89,000 | 20,056 | 0.45 |
| 2025/05/12 | 89,250 | 90,100 | 88,800 | 90,100 | 14,050 | 1.24 |
| 2025/05/13 | 89,700 | 89,850 | 88,450 | 88,650 | 19,908 | -1.61 |
| 2025/05/14 | 88,450 | 89,350 | 88,350 | 89,200 | 9,620 | 0.62 |
| 2025/05/15 | 89,200 | 89,700 | 88,900 | 89,400 | 13,030 | 0.22 |
| 2025/05/16 | 89,650 | 89,750 | 88,950 | 89,600 | 13,434 | 0.22 |
| 2025/05/19 | 89,400 | 89,600 | 88,700 | 89,550 | 10,416 | -0.06 |
| 2025/05/20 | 89,550 | 89,550 | 88,350 | 88,700 | 11,544 | -0.95 |
| 2025/05/21 | 89,050 | 89,050 | 88,100 | 88,650 | 9,854 | -0.06 |
| 2025/05/22 | 88,650 | 88,900 | 88,150 | 88,350 | 7,430 | -0.34 |
| 2025/05/23 | 88,250 | 88,650 | 88,200 | 88,500 | 10,054 | 0.17 |
| 2025/05/26 | 88,650 | 89,100 | 88,600 | 88,700 | 6,840 | 0.23 |
| 2025/05/27 | 89,250 | 90,150 | 88,950 | 88,950 | 15,128 | 0.28 |
| 2025/05/28 | 89,250 | 90,200 | 89,250 | 90,200 | 10,612 | 1.41 |
| 2025/05/29 | 90,700 | 90,700 | 89,500 | 89,800 | 10,356 | -0.44 |
| 2025/05/30 | 89,800 | 90,100 | 89,350 | 89,500 | 16,780 | -0.33 |
| 2025/06/02 | 89,700 | 90,150 | 89,250 | 89,950 | 10,346 | 0.50 |
| 2025/06/03 | 89,750 | 90,100 | 89,300 | 90,100 | 8,174 | 0.17 |
| 2025/06/04 | 89,950 | 90,250 | 89,650 | 89,750 | 9,790 | -0.39 |
| 2025/06/05 | 89,950 | 91,050 | 89,800 | 91,050 | 14,178 | 1.45 |
| 2025/06/06 | 90,800 | 92,200 | 90,800 | 91,800 | 14,314 | 0.82 |
| 2025/06/09 | 91,700 | 92,500 | 91,600 | 91,600 | 11,062 | -0.22 |
| 2025/06/10 | 91,600 | 92,000 | 91,500 | 91,600 | 9,834 | 0.00 |
| 2025/06/11 | 91,850 | 93,550 | 91,650 | 93,000 | 14,246 | 1.53 |
| 2025/06/12 | 93,350 | 93,950 | 92,650 | 93,300 | 23,516 | 0.32 |
| 2025/06/13 | 93,700 | 94,800 | 92,950 | 94,000 | 35,012 | 0.75 |
| 2025/06/16 | 94,100 | 95,600 | 94,100 | 95,000 | 15,600 | 1.06 |
| 2025/06/17 | 94,700 | 95,050 | 93,200 | 94,700 | 21,972 | -0.32 |
| 2025/06/18 | 94,000 | 94,800 | 93,950 | 94,200 | 21,360 | -0.53 |
| 2025/06/19 | 94,250 | 95,000 | 93,950 | 94,800 | 13,376 | 0.64 |
| 2025/06/20 | 94,550 | 95,050 | 94,050 | 94,900 | 34,420 | 0.11 |
| 2025/06/23 | 94,800 | 95,400 | 94,500 | 95,000 | 10,282 | 0.11 |
| 2025/06/24 | 95,200 | 95,500 | 94,600 | 95,000 | 9,124 | 0.00 |
| 2025/06/25 | 95,000 | 95,200 | 94,450 | 94,750 | 11,110 | -0.26 |
| 2025/06/26 | 94,750 | 95,050 | 93,700 | 95,050 | 11,962 | 0.32 |
| 2025/06/27 | 94,550 | 94,950 | 94,300 | 94,750 | 10,130 | -0.32 |
| 2025/06/30 | 94,200 | 94,800 | 93,900 | 93,900 | 13,706 | -0.90 |
| 2025/07/01 | 93,900 | 94,700 | 93,650 | 94,700 | 12,986 | 0.85 |
| 2025/07/02 | 94,700 | 95,250 | 94,300 | 95,250 | 12,816 | 0.58 |
| 2025/07/03 | 94,950 | 95,450 | 94,750 | 95,450 | 9,462 | 0.21 |
| 2025/07/04 | 95,450 | 95,750 | 95,100 | 95,400 | 9,044 | -0.05 |
| 2025/07/07 | 95,950 | 96,800 | 95,700 | 96,500 | 10,460 | 1.15 |
| 2025/07/08 | 97,000 | 97,100 | 95,850 | 96,050 | 23,984 | -0.47 |
| 2025/07/09 | 95,850 | 96,150 | 95,550 | 95,750 | 13,764 | -0.31 |
| 2025/07/10 | 95,750 | 96,050 | 95,500 | 96,000 | 11,186 | 0.26 |
| 2025/07/11 | 96,150 | 96,350 | 95,750 | 95,800 | 20,454 | -0.21 |
| 2025/07/14 | 95,950 | 96,650 | 95,550 | 96,550 | 10,016 | 0.78 |
| 2025/07/15 | 96,500 | 96,700 | 95,650 | 96,150 | 12,986 | -0.41 |
| 2025/07/16 | 96,300 | 96,800 | 96,150 | 96,650 | 14,220 | 0.52 |
| 2025/07/17 | 96,700 | 96,950 | 96,200 | 96,850 | 11,556 | 0.21 |
| 2025/07/18 | 96,600 | 96,850 | 96,150 | 96,300 | 14,908 | -0.57 |
| 2025/07/22 | 96,650 | 96,650 | 95,300 | 96,650 | 12,132 | 0.36 |
| 2025/07/23 | 96,600 | 97,000 | 96,100 | 96,150 | 11,734 | -0.52 |
| 2025/07/24 | 96,300 | 97,050 | 95,450 | 95,700 | 15,252 | -0.47 |
| 2025/07/25 | 95,850 | 96,850 | 95,450 | 96,500 | 11,274 | 0.84 |
| 2025/07/28 | 96,650 | 97,600 | 96,300 | 96,750 | 13,716 | 0.26 |
| 2025/07/29 | 97,100 | 97,700 | 96,800 | 97,700 | 12,178 | 0.98 |
| 2025/07/30 | 98,000 | 99,350 | 97,900 | 98,900 | 18,628 | 1.23 |
| 2025/07/31 | 98,900 | 99,100 | 98,450 | 98,900 | 11,392 | 0.00 |
| 2025/08/01 | 98,850 | 99,650 | 98,800 | 99,150 | 11,132 | 0.25 |
| 2025/08/04 | 99,300 | 99,600 | 98,750 | 99,500 | 9,356 | 0.35 |
| 2025/08/05 | 99,400 | 100,600 | 99,400 | 100,300 | 8,912 | 0.80 |
| 2025/08/06 | 100,300 | 101,350 | 100,000 | 100,800 | 15,812 | 0.50 |
| 2025/08/07 | 101,350 | 101,600 | 100,700 | 100,850 | 12,718 | 0.05 |
| 2025/08/08 | 100,800 | 100,950 | 99,900 | 100,500 | 16,470 | -0.35 |
| 2025/08/12 | 100,700 | 101,150 | 100,100 | 100,500 | 11,138 | 0.00 |
| 2025/08/13 | 100,650 | 100,750 | 99,850 | 99,900 | 12,782 | -0.60 |
| 2025/08/14 | 100,150 | 100,200 | 99,200 | 99,550 | 11,212 | -0.35 |
| 2025/08/15 | 99,550 | 99,800 | 99,050 | 99,550 | 11,180 | 0.00 |
| 2025/08/18 | 99,750 | 100,450 | 99,750 | 100,250 | 8,242 | 0.70 |
| 2025/08/19 | 100,400 | 101,050 | 100,150 | 100,950 | 11,794 | 0.70 |
| 2025/08/20 | 101,100 | 101,700 | 100,750 | 101,000 | 10,838 | 0.05 |
| 2025/08/21 | 101,000 | 101,150 | 100,550 | 100,550 | 11,580 | -0.45 |
| 2025/08/22 | 100,150 | 100,650 | 100,050 | 100,200 | 9,722 | -0.35 |
| 2025/08/25 | 100,850 | 100,850 | 100,200 | 100,350 | 8,348 | 0.15 |
| 2025/08/26 | 100,350 | 100,700 | 100,000 | 100,000 | 13,820 | -0.35 |
| 2025/08/27 | 99,800 | 101,650 | 99,800 | 101,150 | 28,048 | 1.15 |
| 2025/08/28 | 99,500 | 99,600 | 98,500 | 99,400 | 20,100 | -1.73 |
| 2025/08/29 | 99,400 | 99,700 | 97,600 | 98,000 | 25,332 | -1.41 |
| 2025/09/01 | 97,700 | 99,800 | 97,600 | 99,000 | 12,583 | 1.02 |
| 2025/09/02 | 98,400 | 99,000 | 97,900 | 98,700 | 10,947 | -0.30 |
| 2025/09/03 | 98,400 | 98,700 | 97,000 | 97,200 | 16,689 | -1.52 |
| 2025/09/04 | 97,100 | 97,200 | 95,800 | 96,700 | 19,799 | -0.51 |
| 2025/09/05 | 96,000 | 96,700 | 95,000 | 96,100 | 20,757 | -0.62 |
| 2025/09/08 | 96,100 | 97,000 | 95,700 | 96,600 | 13,061 | 0.52 |
| 2025/09/09 | 96,600 | 97,300 | 96,200 | 96,900 | 10,970 | 0.31 |
| 2025/09/10 | 96,400 | 97,300 | 96,400 | 97,300 | 10,071 | 0.41 |
| 2025/09/11 | 97,100 | 98,800 | 97,100 | 98,700 | 11,811 | 1.44 |
| 2025/09/12 | 98,400 | 99,900 | 98,200 | 99,600 | 30,596 | 0.91 |
| 2025/09/16 | 99,600 | 101,300 | 99,000 | 101,300 | 17,757 | 1.71 |
| 2025/09/17 | 102,100 | 103,200 | 102,100 | 102,100 | 18,418 | 0.79 |
| 2025/09/18 | 102,200 | 102,600 | 101,100 | 101,100 | 10,869 | -0.98 |
| 2025/09/19 | 101,500 | 102,700 | 100,100 | 100,300 | 42,811 | -0.79 |
| 2025/09/22 | 100,600 | 101,000 | 99,700 | 100,200 | 9,011 | -0.10 |
| 2025/09/24 | 100,000 | 100,500 | 99,700 | 100,000 | 7,395 | -0.20 |
| 2025/09/25 | 100,300 | 101,500 | 100,000 | 101,000 | 8,562 | 1.00 |
| 2025/09/26 | 101,400 | 102,000 | 101,000 | 101,800 | 9,785 | 0.79 |
| 2025/09/29 | 101,200 | 101,500 | 100,000 | 100,000 | 11,056 | -1.77 |
| 2025/09/30 | 100,200 | 101,100 | 99,600 | 100,200 | 15,552 | 0.20 |
| 2025/10/01 | 100,200 | 100,300 | 98,200 | 99,300 | 11,048 | -0.90 |
| 2025/10/02 | 99,000 | 99,600 | 97,900 | 98,700 | 12,940 | -0.60 |
| 2025/10/03 | 98,200 | 99,000 | 97,500 | 98,200 | 9,543 | -0.51 |
| 2025/10/06 | 98,700 | 100,900 | 98,700 | 100,800 | 9,944 | 2.65 |
| 2025/10/07 | 100,500 | 100,900 | 99,700 | 100,000 | 9,585 | -0.79 |
| 2025/10/08 | 100,000 | 100,500 | 99,500 | 99,500 | 7,725 | -0.50 |
| 2025/10/09 | 99,000 | 99,600 | 98,400 | 99,400 | 10,606 | -0.10 |
| 2025/10/10 | 99,000 | 99,400 | 98,700 | 99,300 | 5,842 | -0.10 |
| 2025/10/14 | 98,900 | 99,500 | 98,200 | 99,400 | 6,865 | 0.10 |
| 2025/10/15 | 99,100 | 100,300 | 99,000 | 100,000 | 8,364 | 0.60 |
| 2025/10/16 | 100,300 | 100,900 | 99,900 | 100,900 | 5,589 | 0.90 |
| 2025/10/17 | 100,300 | 101,800 | 100,300 | 101,800 | 14,886 | 0.89 |
| 2025/10/20 | 101,800 | 102,100 | 100,800 | 101,300 | 8,844 | -0.49 |
| 2025/10/21 | 101,500 | 101,700 | 100,800 | 101,400 | 6,395 | 0.10 |
| 2025/10/22 | 102,300 | 102,900 | 101,500 | 102,500 | 10,974 | 1.08 |
| 2025/10/23 | 102,400 | 103,800 | 101,900 | 103,300 | 12,348 | 0.78 |
| 2025/10/24 | 103,500 | 103,800 | 102,700 | 102,700 | 10,639 | -0.58 |
| 2025/10/27 | 102,600 | 104,000 | 102,600 | 104,000 | 8,505 | 1.27 |
| 2025/10/28 | 103,900 | 103,900 | 102,600 | 102,700 | 10,172 | -1.25 |
| 2025/10/29 | 103,000 | 103,000 | 101,700 | 102,800 | 8,749 | 0.10 |
| 2025/10/30 | 102,800 | 105,200 | 102,200 | 104,500 | 17,521 | 1.65 |
| 2025/10/31 | 104,400 | 106,100 | 104,200 | 104,300 | 16,332 | -0.19 |
| 2025/11/04 | 105,000 | 106,100 | 104,800 | 105,500 | 13,031 | 1.15 |
| 2025/11/05 | 105,500 | 106,500 | 104,200 | 106,200 | 31,332 | 0.66 |
| 2025/11/06 | 106,200 | 106,400 | 105,200 | 106,000 | 9,208 | -0.19 |
| 2025/11/07 | 106,100 | 106,200 | 105,600 | 106,200 | 10,400 | 0.19 |
| 2025/11/10 | 106,700 | 107,400 | 106,200 | 106,200 | 11,192 | 0.00 |
| 2025/11/11 | 106,900 | 107,600 | 106,300 | 107,600 | 5,955 | 1.32 |
| 2025/11/12 | 107,300 | 108,000 | 106,600 | 106,600 | 12,048 | -0.93 |
| 2025/11/13 | 107,400 | 107,700 | 106,700 | 107,200 | 6,362 | 0.56 |
| 2025/11/14 | 107,400 | 107,900 | 107,000 | 107,600 | 11,862 | 0.37 |
| 2025/11/17 | 107,500 | 108,300 | 106,400 | 108,300 | 12,246 | 0.65 |
| 2025/11/18 | 107,900 | 108,000 | 105,500 | 105,700 | 14,977 | -2.40 |
| 2025/11/19 | 106,000 | 106,200 | 104,400 | 104,800 | 13,843 | -0.85 |
| 2025/11/20 | 104,800 | 106,100 | 104,100 | 105,200 | 18,041 | 0.38 |
| 2025/11/21 | 105,200 | 106,200 | 105,100 | 105,100 | 24,684 | -0.10 |
| 2025/11/25 | 105,700 | 106,800 | 105,300 | 106,200 | 12,126 | 1.05 |
| 2025/11/26 | 106,300 | 106,900 | 105,700 | 106,900 | 13,062 | 0.66 |
| 2025/11/27 | 107,000 | 108,100 | 106,900 | 107,800 | 9,247 | 0.84 |
| 2025/11/28 | 108,000 | 108,200 | 107,200 | 107,200 | 14,763 | -0.56 |
| 2025/12/01 | 107,300 | 107,400 | 105,500 | 105,500 | 15,478 | -1.59 |
| 2025/12/02 | 105,200 | 105,600 | 104,300 | 105,300 | 11,469 | -0.19 |
| 2025/12/03 | 104,500 | 104,900 | 103,700 | 104,600 | 10,056 | -0.66 |
| 2025/12/04 | 104,400 | 104,600 | 103,500 | 103,800 | 7,351 | -0.76 |
| 2025/12/05 | 103,900 | 104,600 | 103,600 | 104,000 | 8,598 | 0.19 |
| 2025/12/08 | 104,000 | 104,100 | 102,400 | 103,500 | 10,273 | -0.48 |
| 2025/12/09 | 103,100 | 103,600 | 102,400 | 103,600 | 6,191 | 0.10 |
| 2025/12/10 | 103,800 | 104,500 | 103,100 | 104,100 | 8,363 | 0.48 |
| 2025/12/11 | 104,600 | 104,900 | 102,900 | 103,400 | 5,147 | -0.67 |
| 2025/12/12 | 103,000 | 105,200 | 103,000 | 105,000 | 18,162 | 1.55 |
| 2025/12/15 | 105,200 | 105,600 | 104,700 | 104,700 | 7,026 | -0.29 |
| 2025/12/16 | 105,100 | 106,200 | 105,000 | 105,500 | 7,293 | 0.76 |
| 2025/12/17 | 105,500 | 105,800 | 104,900 | 105,100 | 4,833 | -0.38 |
| 2025/12/18 | 105,500 | 105,900 | 105,000 | 105,300 | 9,134 | 0.19 |
| 2025/12/19 | 105,500 | 106,100 | 105,300 | 105,900 | 14,067 | 0.57 |
| 2025/12/22 | 105,800 | 106,400 | 105,000 | 105,200 | 6,262 | -0.66 |
| 2025/12/23 | 105,600 | 105,800 | 105,100 | 105,800 | 5,465 | 0.57 |
| 2025/12/24 | 105,700 | 106,800 | 105,600 | 106,700 | 4,780 | 0.85 |
| 2025/12/25 | 107,000 | 107,600 | 106,600 | 107,000 | 4,860 | 0.28 |
| 2025/12/26 | 107,400 | 107,600 | 105,900 | 106,800 | 9,605 | -0.19 |
| 2025/12/29 | 106,800 | 106,900 | 106,200 | 106,800 | 6,265 | 0.00 |
| 2025/12/30 | 107,100 | 107,500 | 106,300 | 106,300 | 7,655 | -0.47 |
| 2026/01/05 | 107,800 | 107,800 | 105,600 | 106,800 | 11,327 | 0.47 |
| 2026/01/06 | 106,900 | 107,500 | 106,400 | 107,500 | 8,142 | 0.66 |
| 2026/01/07 | 107,100 | 108,500 | 106,400 | 108,000 | 6,985 | 0.47 |
| 2026/01/08 | 107,900 | 108,100 | 107,100 | 107,700 | 9,417 | -0.28 |
| 2026/01/09 | 108,000 | 108,100 | 106,800 | 107,600 | 7,606 | -0.09 |
| 2026/01/13 | 107,600 | 107,700 | 106,600 | 107,600 | 10,866 | 0.00 |
| 2026/01/14 | 107,000 | 107,600 | 106,600 | 107,200 | 10,429 | -0.37 |
| 2026/01/15 | 107,700 | 108,100 | 106,800 | 108,100 | 10,407 | 0.84 |
| 2026/01/16 | 108,100 | 109,100 | 107,800 | 108,500 | 8,080 | 0.37 |
| 2026/01/19 | 109,100 | 109,200 | 107,200 | 107,800 | 9,277 | -0.65 |
| 2026/01/20 | 108,100 | 108,400 | 106,900 | 106,900 | 10,372 | -0.83 |
| 2026/01/21 | 106,800 | 106,900 | 104,400 | 104,500 | 20,027 | -2.25 |
株式分割・株式併合
| 日付 | 内容 |
|---|---|
| 2025/08/28 | 1株 → 2株 |