遠州トラック 9057
3,625円
(時刻：15:30)
▼ -90円 (-2.42%)
価格情報
| 始値 | 3,650円 |
| 高値 | 3,680円 |
| 安値 | 3,600円 |
| 終値 | 3,625円 |
| 出来高 | 3,900株 |
| 売買代金 | 14,159,000円 |
| 売り気配 (15:30) | 3,685円 |
| 買い気配 (15:30) | 3,620円 |
| 年初来高値 (2026/01/19) | 3,760円 |
| 年初来安値 (2025/04/07) | 2,520円 |
基本情報
| 銘柄名 | 遠州トラック |
| 英文銘柄名 | ENSHU TRUCK CO., LTD. |
| 時価総額 | 28,033,390,000.0円 |
| 発行済株式総数 | 7,546,000株 |
| 単元株式数 | 100 |
| 業種 | 陸運業 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 319.96円 |
| BPS | 3,106.12円 |
| PER | 11.61倍 |
| PBR | 1.20倍 |
| ROE | 10.7% |
| 年間配当金 | 96.00円 |
取引情報
| 貸借区分 | 貸借融資 |
| 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 |
|---|---|---|---|---|---|
| 営業収益 | 35,663 百万円 | 37,775 百万円 | 39,651 百万円 | 41,808 百万円 | 43,639 百万円 |
| 経常利益又は経常損失（△） | 2,732 百万円 | 2,811 百万円 | 2,746 百万円 | 2,161 百万円 | 2,743 百万円 |
| 当期純利益又は当期純損失（△） | 1,879 百万円 | 2,014 百万円 | 1,956 百万円 | 1,674 百万円 | 2,008 百万円 |
| 資本金 | 1,284 百万円 | 1,284 百万円 | 1,284 百万円 | 1,284 百万円 | 1,284 百万円 |
| 純資産額 | 14,879 百万円 | 16,245 百万円 | 17,457 百万円 | 18,458 百万円 | 19,742 百万円 |
| 総資産額 | 26,900 百万円 | 28,475 百万円 | 33,238 百万円 | 36,510 百万円 | 36,877 百万円 |
| 従業員数 | 916 人 | 990 人 | 1,017 人 | 1,055 人 | 1,094 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 | 319.96 | 3,106.12 | 10.7 | 11.61 | 1.20 | - | - |
| 2025/03 | 単体 | - | - | - | - | - | 2.65 | 96.00 |
| 2025/09 | 中連 | 130.19 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 1.32 | 48.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/01/16 | 0 | 0 | 32,300 | 100 |
| 2026/01/09 | 0 | 0 | 32,200 | -2,600 |
| 2025/12/26 | 0 | 0 | 34,800 | -700 |
| 2025/12/19 | 0 | 0 | 35,500 | 1,500 |
| 2025/12/12 | 0 | 0 | 34,000 | -3,600 |
| 2025/12/05 | 0 | 0 | 37,600 | 1,000 |
| 2025/11/28 | 0 | 0 | 36,600 | 1,100 |
| 2025/11/21 | 0 | 0 | 35,500 | -1,100 |
| 2025/11/14 | 0 | 0 | 36,600 | -4,300 |
| 2025/11/07 | 0 | 0 | 40,900 | 6,400 |
| 2025/10/31 | 0 | -100 | 34,500 | 9,700 |
| 2025/10/24 | 100 | 0 | 24,800 | 0 |
| 2025/10/17 | 100 | 0 | 24,800 | 1,500 |
| 2025/10/10 | 100 | 0 | 23,300 | 2,600 |
| 2025/10/03 | 100 | 100 | 20,700 | 1,800 |
| 2025/09/26 | 0 | 0 | 18,900 | -500 |
| 2025/09/19 | 0 | 0 | 19,400 | -2,300 |
| 2025/09/12 | 0 | 0 | 21,700 | -1,300 |
| 2025/09/05 | 0 | 0 | 23,000 | 1,200 |
| 2025/08/29 | 0 | 0 | 21,800 | 1,600 |
| 2025/08/22 | 0 | 0 | 20,200 | -2,800 |
| 2025/08/15 | 0 | 0 | 23,000 | 1,200 |
| 2025/08/08 | 0 | -100 | 21,800 | 4,600 |
| 2025/08/01 | 100 | 0 | 17,200 | -200 |
| 2025/07/25 | 100 | 0 | 17,400 | 700 |
| 2025/07/18 | 100 | 0 | 16,700 | 500 |
| 2025/07/11 | 100 | 100 | 16,200 | 400 |
| 2025/07/04 | 0 | 0 | 15,800 | 1,600 |
| 2025/06/27 | 0 | 0 | 14,200 | -300 |
| 2025/06/20 | 0 | 0 | 14,500 | 400 |
| 2025/06/13 | 0 | 0 | 14,100 | -1,200 |
| 2025/06/06 | 0 | 0 | 15,300 | -1,900 |
| 2025/05/30 | 0 | 0 | 17,200 | 100 |
| 2025/05/23 | 0 | 0 | 17,100 | 1,500 |
| 2025/05/16 | 0 | 0 | 15,600 | -800 |
| 2025/05/09 | 0 | 0 | 16,400 | 1,700 |
| 2025/05/02 | 0 | 0 | 14,700 | 300 |
| 2025/04/25 | 0 | 0 | 14,400 | -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 | 2,600 | 0 | 2,600 | 0 | 0 | |||
| 2026/01/19 | 東証 | 2,600 | 0 | 2,600 | 0 | 0 | - | - | - |
| 2026/01/16 | 東証 | 2,100 | 0 | 2,100 | 0 | 0 | - | - | - |
| 2026/01/15 | 東証 | 2,100 | 0 | 2,100 | 0 | 0 | - | - | - |
| 2026/01/14 | 東証 | 2,100 | 0 | 2,100 | 0 | 0 | - | - | - |
| 2026/01/13 | 東証 | 2,100 | 0 | 2,100 | 0 | 0 | - | - | - |
| 2026/01/09 | 東証 | 2,100 | 0 | 2,100 | 0 | 0 | - | - | - |
| 2026/01/08 | 東証 | 2,200 | 0 | 2,200 | 0 | 0 | - | - | - |
| 2026/01/07 | 東証 | 2,200 | 0 | 2,200 | 0 | 0 | - | - | - |
| 2026/01/06 | 東証 | 2,600 | 0 | 2,600 | 0 | 0 | - | - | - |
| 2026/01/05 | 東証 | 2,600 | 0 | 2,600 | 0 | 0 | - | - | - |
| 2025/12/30 | 東証 | 2,900 | 0 | 2,900 | 0 | 0 | - | - | - |
| 2025/12/29 | 東証 | 2,800 | 0 | 2,800 | 0 | 0 | - | - | - |
| 2025/12/26 | 東証 | 2,700 | 0 | 2,700 | 0 | 0 | - | - | - |
| 2025/12/25 | 東証 | 2,700 | 0 | 2,700 | 0 | 0 | - | - | - |
| 2025/12/24 | 東証 | 2,500 | 0 | 2,500 | 0 | 0 | - | - | - |
| 2025/12/23 | 東証 | 2,600 | 0 | 2,600 | 0 | 0 | - | - | - |
| 2025/12/22 | 東証 | 2,600 | 0 | 2,600 | 0 | 0 | - | - | - |
| 2025/12/19 | 東証 | 3,700 | 0 | 3,700 | 0 | 0 | - | - | - |
| 2025/12/18 | 東証 | 3,500 | 0 | 3,500 | 0 | 0 | - | - | - |
| 2025/12/17 | 東証 | 3,200 | 0 | 3,200 | 0 | 0 | - | - | - |
| 2025/12/16 | 東証 | 3,900 | 0 | 3,900 | 0 | 0 | - | - | - |
| 2025/12/15 | 東証 | 3,200 | 0 | 3,200 | 0 | 0 | - | - | - |
| 2025/12/12 | 東証 | 3,300 | 0 | 3,300 | 0 | 0 | - | - | - |
| 2025/12/11 | 東証 | 3,100 | 0 | 3,100 | 0 | 0 | - | - | - |
| 2025/12/10 | 東証 | 2,800 | 0 | 2,800 | 0 | 0 | - | - | - |
| 2025/12/09 | 東証 | 2,800 | 0 | 2,800 | 0 | 0 | - | - | - |
| 2025/12/08 | 東証 | 2,800 | 0 | 2,800 | 0 | 0 | - | - | - |
| 2025/12/05 | 東証 | 2,800 | 0 | 2,800 | 0 | 0 | - | - | - |
| 2025/12/04 | 東証 | 2,600 | 0 | 2,600 | 0 | 0 | - | - | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年11月06日 13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05日 13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07月18日 11時30分 | 取締役及び執行役員に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 2025年06月19日 16時10分 | 支配株主等に関する事項について |
| 2025年06月19日 16時00分 | 取締役及び執行役員に対する譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 2025年05月09日 13時00分 | 2025年3月期 決算短信〔日本基準〕（連結） |
| 2025年05月09日 13時00分 | 剰余金の配当に関するお知らせ |
| 2025年05月09日 13時00分 | 人事異動に関するお知らせ |
| 2025年02月05日 13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02月05日 13時00分 | 株主優待制度の一部変更に関するお知らせ |
| 2024年11月07日 13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08月06日 13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07月19日 11時30分 | 取締役及び執行役員に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 2024年06月21日 15時30分 | 取締役及び執行役員に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 2024年06月21日 15時30分 | 支配株主等に関する事項について |
| 2024年05月10日 13時00分 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 2024年05月10日 13時00分 | 人事異動に関するお知らせ |
| 2024年02月07日 13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10日 09時01分 | 確認書 |
| 2025年11月10日 09時00分 | 半期報告書－第61期(2025/04/01－2026/03/31) |
| 2025年06月23日 09時01分 | 臨時報告書 |
| 2025年06月18日 09時03分 | 内部統制報告書－第60期(2024/04/01－2025/03/31) |
| 2025年06月18日 09時02分 | 確認書 |
| 2025年06月18日 09時00分 | 有価証券報告書－第60期(2024/04/01－2025/03/31) |
| 2024年11月11日 09時03分 | 確認書 |
| 2024年11月11日 09時02分 | 半期報告書－第60期(2024/04/01－2025/03/31) |
| 2024年06月28日 16時23分 | 臨時報告書 |
| 2024年06月24日 09時04分 | 内部統制報告書－第59期(2023/04/01－2024/03/31) |
| 2024年06月24日 09時03分 | 確認書 |
| 2024年06月24日 09時02分 | 有価証券報告書－第59期(2023/04/01－2024/03/31) |
| 2024年02月09日 09時01分 | 確認書 |
| 2024年02月09日 09時00分 | 四半期報告書－第59期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 遠州トラック株式会社 |
| 会社名（英文） | ENSHU TRUCK CO.,LTD. |
| 会社名（カナ） | エンシュウトラックカブシキガイシャ |
| 本店所在地 | 袋井市木原２２番地の１ |
| 業種 | 陸運業 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 90570 |
| EDINETコード | E04209 |
| ISINコード | JP3168600009 |
| 法人番号 | 8080401017124 |
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 | 2,600 | 2,600 | 2,571 | 2,595 | 1,300 | - |
| 2024/07/30 | 2,624 | 2,624 | 2,586 | 2,601 | 1,600 | 0.23 |
| 2024/07/31 | 2,594 | 2,622 | 2,541 | 2,619 | 3,000 | 0.69 |
| 2024/08/01 | 2,615 | 2,615 | 2,540 | 2,596 | 5,600 | -0.88 |
| 2024/08/02 | 2,529 | 2,529 | 2,440 | 2,440 | 20,500 | -6.01 |
| 2024/08/05 | 2,399 | 2,399 | 2,050 | 2,140 | 35,300 | -12.30 |
| 2024/08/06 | 2,340 | 2,390 | 2,270 | 2,299 | 22,800 | 7.43 |
| 2024/08/07 | 2,249 | 2,380 | 2,249 | 2,351 | 8,000 | 2.26 |
| 2024/08/08 | 2,351 | 2,461 | 2,342 | 2,445 | 3,800 | 4.00 |
| 2024/08/09 | 2,465 | 2,465 | 2,400 | 2,444 | 2,700 | -0.04 |
| 2024/08/13 | 2,444 | 2,511 | 2,440 | 2,461 | 3,200 | 0.70 |
| 2024/08/14 | 2,411 | 2,447 | 2,411 | 2,421 | 1,500 | -1.63 |
| 2024/08/15 | 2,421 | 2,436 | 2,421 | 2,426 | 1,700 | 0.21 |
| 2024/08/16 | 2,449 | 2,449 | 2,410 | 2,440 | 5,200 | 0.58 |
| 2024/08/19 | 2,440 | 2,453 | 2,428 | 2,439 | 3,700 | -0.04 |
| 2024/08/20 | 2,453 | 2,500 | 2,430 | 2,481 | 1,500 | 1.72 |
| 2024/08/21 | 2,475 | 2,483 | 2,451 | 2,451 | 1,500 | -1.21 |
| 2024/08/22 | 2,451 | 2,464 | 2,448 | 2,448 | 2,200 | -0.12 |
| 2024/08/23 | 2,450 | 2,459 | 2,448 | 2,449 | 800 | 0.04 |
| 2024/08/26 | 2,450 | 2,480 | 2,450 | 2,479 | 2,100 | 1.22 |
| 2024/08/27 | 2,479 | 2,525 | 2,479 | 2,523 | 1,900 | 1.77 |
| 2024/08/28 | 2,525 | 2,525 | 2,480 | 2,480 | 1,300 | -1.70 |
| 2024/08/29 | 2,517 | 2,517 | 2,480 | 2,516 | 900 | 1.45 |
| 2024/08/30 | 2,525 | 2,530 | 2,483 | 2,529 | 1,400 | 0.52 |
| 2024/09/02 | 2,543 | 2,549 | 2,486 | 2,495 | 1,900 | -1.34 |
| 2024/09/03 | 2,538 | 2,538 | 2,493 | 2,504 | 1,100 | 0.36 |
| 2024/09/04 | 2,485 | 2,510 | 2,450 | 2,461 | 4,000 | -1.72 |
| 2024/09/05 | 2,479 | 2,479 | 2,409 | 2,460 | 7,400 | -0.04 |
| 2024/09/06 | 2,451 | 2,460 | 2,446 | 2,446 | 1,600 | -0.57 |
| 2024/09/09 | 2,355 | 2,440 | 2,355 | 2,427 | 5,100 | -0.78 |
| 2024/09/10 | 2,427 | 2,435 | 2,427 | 2,427 | 800 | 0.00 |
| 2024/09/11 | 2,427 | 2,427 | 2,399 | 2,409 | 900 | -0.74 |
| 2024/09/12 | 2,419 | 2,458 | 2,413 | 2,430 | 1,300 | 0.87 |
| 2024/09/13 | 2,433 | 2,483 | 2,433 | 2,467 | 500 | 1.52 |
| 2024/09/17 | 2,472 | 2,499 | 2,429 | 2,437 | 1,200 | -1.22 |
| 2024/09/18 | 2,461 | 2,483 | 2,444 | 2,483 | 2,400 | 1.89 |
| 2024/09/19 | 2,498 | 2,499 | 2,431 | 2,483 | 5,900 | 0.00 |
| 2024/09/20 | 2,498 | 2,498 | 2,495 | 2,495 | 200 | 0.48 |
| 2024/09/24 | 2,497 | 2,497 | 2,481 | 2,481 | 500 | -0.56 |
| 2024/09/25 | 2,499 | 2,529 | 2,493 | 2,529 | 2,000 | 1.93 |
| 2024/09/26 | 2,531 | 2,543 | 2,502 | 2,543 | 1,500 | 0.55 |
| 2024/09/27 | 2,509 | 2,515 | 2,461 | 2,467 | 700 | -2.99 |
| 2024/09/30 | 2,467 | 2,531 | 2,420 | 2,531 | 3,200 | 2.59 |
| 2024/10/01 | 2,536 | 2,536 | 2,453 | 2,529 | 6,200 | -0.08 |
| 2024/10/02 | 2,545 | 2,545 | 2,495 | 2,495 | 1,900 | -1.34 |
| 2024/10/03 | 2,526 | 2,533 | 2,490 | 2,490 | 1,800 | -0.20 |
| 2024/10/04 | 2,498 | 2,498 | 2,498 | 2,498 | 600 | 0.32 |
| 2024/10/07 | 2,501 | 2,510 | 2,472 | 2,498 | 2,800 | 0.00 |
| 2024/10/08 | 2,473 | 2,474 | 2,473 | 2,473 | 1,800 | -1.00 |
| 2024/10/09 | 2,470 | 2,473 | 2,451 | 2,451 | 3,800 | -0.89 |
| 2024/10/10 | 2,479 | 2,490 | 2,471 | 2,471 | 500 | 0.82 |
| 2024/10/11 | 2,464 | 2,464 | 2,445 | 2,445 | 3,700 | -1.05 |
| 2024/10/15 | 2,458 | 2,490 | 2,446 | 2,449 | 600 | 0.16 |
| 2024/10/16 | 2,443 | 2,493 | 2,443 | 2,443 | 1,800 | -0.24 |
| 2024/10/17 | 2,455 | 2,471 | 2,430 | 2,469 | 3,600 | 1.06 |
| 2024/10/18 | 2,440 | 2,490 | 2,436 | 2,438 | 3,100 | -1.26 |
| 2024/10/21 | 2,438 | 2,439 | 2,436 | 2,438 | 3,100 | 0.00 |
| 2024/10/22 | 2,436 | 2,459 | 2,430 | 2,459 | 2,800 | 0.86 |
| 2024/10/23 | 2,432 | 2,432 | 2,421 | 2,421 | 3,600 | -1.55 |
| 2024/10/24 | 2,420 | 2,420 | 2,358 | 2,420 | 8,500 | -0.04 |
| 2024/10/25 | 2,400 | 2,400 | 2,381 | 2,388 | 7,800 | -1.32 |
| 2024/10/28 | 2,390 | 2,441 | 2,390 | 2,441 | 600 | 2.22 |
| 2024/10/29 | 2,439 | 2,439 | 2,401 | 2,436 | 3,400 | -0.20 |
| 2024/10/30 | 2,436 | 2,436 | 2,403 | 2,405 | 1,400 | -1.27 |
| 2024/10/31 | 2,407 | 2,467 | 2,403 | 2,458 | 2,000 | 2.20 |
| 2024/11/01 | 2,433 | 2,458 | 2,401 | 2,438 | 4,400 | -0.81 |
| 2024/11/05 | 2,474 | 2,491 | 2,442 | 2,470 | 1,300 | 1.31 |
| 2024/11/06 | 2,497 | 2,497 | 2,450 | 2,470 | 2,800 | 0.00 |
| 2024/11/07 | 2,496 | 2,560 | 2,403 | 2,442 | 21,600 | -1.13 |
| 2024/11/08 | 2,420 | 2,443 | 2,396 | 2,442 | 9,600 | 0.00 |
| 2024/11/11 | 2,444 | 2,450 | 2,415 | 2,442 | 900 | 0.00 |
| 2024/11/12 | 2,445 | 2,476 | 2,442 | 2,442 | 2,200 | 0.00 |
| 2024/11/13 | 2,442 | 2,450 | 2,442 | 2,450 | 1,500 | 0.33 |
| 2024/11/14 | 2,450 | 2,450 | 2,441 | 2,441 | 400 | -0.37 |
| 2024/11/15 | 2,450 | 2,450 | 2,411 | 2,432 | 2,800 | -0.37 |
| 2024/11/18 | 2,432 | 2,439 | 2,430 | 2,430 | 400 | -0.08 |
| 2024/11/19 | 2,427 | 2,456 | 2,427 | 2,430 | 2,300 | 0.00 |
| 2024/11/20 | 2,432 | 2,435 | 2,432 | 2,435 | 200 | 0.21 |
| 2024/11/21 | 2,435 | 2,435 | 2,435 | 2,435 | 200 | 0.00 |
| 2024/11/22 | 2,430 | 2,435 | 2,424 | 2,435 | 1,400 | 0.00 |
| 2024/11/25 | 2,430 | 2,430 | 2,425 | 2,427 | 300 | -0.33 |
| 2024/11/26 | 2,422 | 2,440 | 2,417 | 2,432 | 1,000 | 0.21 |
| 2024/11/27 | 2,455 | 2,455 | 2,432 | 2,432 | 1,200 | 0.00 |
| 2024/11/28 | 2,423 | 2,455 | 2,423 | 2,440 | 500 | 0.33 |
| 2024/11/29 | 2,440 | 2,440 | 2,420 | 2,426 | 3,700 | -0.57 |
| 2024/12/02 | 2,458 | 2,458 | 2,430 | 2,446 | 1,000 | 0.82 |
| 2024/12/03 | 2,456 | 2,465 | 2,445 | 2,451 | 2,000 | 0.20 |
| 2024/12/04 | 2,464 | 2,464 | 2,435 | 2,445 | 1,600 | -0.24 |
| 2024/12/05 | 2,462 | 2,462 | 2,438 | 2,458 | 2,400 | 0.53 |
| 2024/12/06 | 2,458 | 2,460 | 2,458 | 2,460 | 500 | 0.08 |
| 2024/12/09 | 2,444 | 2,465 | 2,441 | 2,465 | 1,900 | 0.20 |
| 2024/12/10 | 2,449 | 2,464 | 2,444 | 2,444 | 1,900 | -0.85 |
| 2024/12/11 | 2,456 | 2,456 | 2,444 | 2,449 | 900 | 0.20 |
| 2024/12/12 | 2,472 | 2,482 | 2,465 | 2,466 | 3,100 | 0.69 |
| 2024/12/13 | 2,467 | 2,468 | 2,467 | 2,468 | 500 | 0.08 |
| 2024/12/16 | 2,470 | 2,480 | 2,446 | 2,474 | 6,800 | 0.24 |
| 2024/12/17 | 2,480 | 2,485 | 2,474 | 2,478 | 4,000 | 0.16 |
| 2024/12/18 | 2,489 | 2,500 | 2,479 | 2,479 | 3,200 | 0.04 |
| 2024/12/19 | 2,492 | 2,510 | 2,479 | 2,504 | 2,500 | 1.01 |
| 2024/12/20 | 2,524 | 2,525 | 2,504 | 2,504 | 2,000 | 0.00 |
| 2024/12/23 | 2,510 | 2,514 | 2,480 | 2,514 | 4,400 | 0.40 |
| 2024/12/24 | 2,514 | 2,514 | 2,504 | 2,504 | 1,000 | -0.40 |
| 2024/12/25 | 2,504 | 2,505 | 2,491 | 2,504 | 2,100 | 0.00 |
| 2024/12/26 | 2,510 | 2,529 | 2,475 | 2,500 | 3,000 | -0.16 |
| 2024/12/27 | 2,501 | 2,518 | 2,500 | 2,500 | 2,500 | 0.00 |
| 2024/12/30 | 2,530 | 2,558 | 2,500 | 2,523 | 9,500 | 0.92 |
| 2025/01/06 | 2,590 | 2,596 | 2,542 | 2,585 | 4,400 | 2.46 |
| 2025/01/07 | 2,600 | 2,619 | 2,583 | 2,600 | 6,200 | 0.58 |
| 2025/01/08 | 2,630 | 2,630 | 2,608 | 2,614 | 1,800 | 0.54 |
| 2025/01/09 | 2,646 | 2,646 | 2,610 | 2,610 | 5,300 | -0.15 |
| 2025/01/10 | 2,610 | 2,612 | 2,600 | 2,605 | 1,900 | -0.19 |
| 2025/01/14 | 2,600 | 2,630 | 2,578 | 2,605 | 5,000 | 0.00 |
| 2025/01/15 | 2,600 | 2,603 | 2,582 | 2,602 | 2,000 | -0.12 |
| 2025/01/16 | 2,622 | 2,632 | 2,597 | 2,597 | 6,600 | -0.19 |
| 2025/01/17 | 2,597 | 2,598 | 2,594 | 2,594 | 4,400 | -0.12 |
| 2025/01/20 | 2,598 | 2,604 | 2,598 | 2,600 | 400 | 0.23 |
| 2025/01/21 | 2,600 | 2,600 | 2,566 | 2,599 | 2,900 | -0.04 |
| 2025/01/22 | 2,600 | 2,602 | 2,600 | 2,602 | 800 | 0.12 |
| 2025/01/23 | 2,604 | 2,612 | 2,604 | 2,612 | 300 | 0.38 |
| 2025/01/24 | 2,620 | 2,639 | 2,602 | 2,639 | 3,800 | 1.03 |
| 2025/01/27 | 2,638 | 2,640 | 2,625 | 2,640 | 2,700 | 0.04 |
| 2025/01/28 | 2,636 | 2,636 | 2,615 | 2,621 | 3,100 | -0.72 |
| 2025/01/29 | 2,628 | 2,628 | 2,610 | 2,621 | 1,600 | 0.00 |
| 2025/01/30 | 2,630 | 2,630 | 2,596 | 2,620 | 4,000 | -0.04 |
| 2025/01/31 | 2,619 | 2,619 | 2,594 | 2,618 | 6,800 | -0.08 |
| 2025/02/03 | 2,631 | 2,631 | 2,593 | 2,600 | 10,300 | -0.69 |
| 2025/02/04 | 2,627 | 2,632 | 2,593 | 2,625 | 16,300 | 0.96 |
| 2025/02/05 | 2,643 | 2,749 | 2,608 | 2,613 | 37,800 | -0.46 |
| 2025/02/06 | 2,646 | 2,681 | 2,613 | 2,626 | 6,000 | 0.50 |
| 2025/02/07 | 2,623 | 2,624 | 2,614 | 2,617 | 1,700 | -0.34 |
| 2025/02/10 | 2,636 | 2,660 | 2,629 | 2,656 | 2,900 | 1.49 |
| 2025/02/12 | 2,665 | 2,710 | 2,661 | 2,710 | 6,800 | 2.03 |
| 2025/02/13 | 2,717 | 2,717 | 2,656 | 2,700 | 4,500 | -0.37 |
| 2025/02/14 | 2,700 | 2,700 | 2,676 | 2,685 | 1,100 | -0.56 |
| 2025/02/17 | 2,700 | 2,715 | 2,692 | 2,715 | 3,200 | 1.12 |
| 2025/02/18 | 2,715 | 2,715 | 2,664 | 2,676 | 1,400 | -1.44 |
| 2025/02/19 | 2,670 | 2,716 | 2,670 | 2,700 | 3,500 | 0.90 |
| 2025/02/20 | 2,675 | 2,708 | 2,675 | 2,708 | 800 | 0.30 |
| 2025/02/21 | 2,700 | 2,709 | 2,700 | 2,709 | 600 | 0.04 |
| 2025/02/25 | 2,850 | 2,870 | 2,721 | 2,808 | 23,100 | 3.65 |
| 2025/02/26 | 2,825 | 2,825 | 2,752 | 2,790 | 3,000 | -0.64 |
| 2025/02/27 | 2,824 | 2,825 | 2,803 | 2,820 | 5,400 | 1.08 |
| 2025/02/28 | 2,826 | 2,826 | 2,782 | 2,820 | 4,200 | 0.00 |
| 2025/03/03 | 2,833 | 2,979 | 2,833 | 2,976 | 12,100 | 5.53 |
| 2025/03/04 | 2,959 | 2,974 | 2,878 | 2,964 | 5,600 | -0.40 |
| 2025/03/05 | 2,964 | 2,972 | 2,890 | 2,972 | 2,300 | 0.27 |
| 2025/03/06 | 2,972 | 2,972 | 2,920 | 2,930 | 5,100 | -1.41 |
| 2025/03/07 | 2,897 | 2,900 | 2,869 | 2,894 | 2,200 | -1.23 |
| 2025/03/10 | 2,894 | 2,900 | 2,862 | 2,888 | 1,900 | -0.21 |
| 2025/03/11 | 2,886 | 2,886 | 2,835 | 2,847 | 3,700 | -1.42 |
| 2025/03/12 | 2,847 | 2,870 | 2,810 | 2,870 | 3,800 | 0.81 |
| 2025/03/13 | 2,870 | 2,870 | 2,823 | 2,823 | 1,800 | -1.64 |
| 2025/03/14 | 2,827 | 2,841 | 2,820 | 2,821 | 2,000 | -0.07 |
| 2025/03/17 | 2,850 | 2,850 | 2,828 | 2,828 | 1,300 | 0.25 |
| 2025/03/18 | 2,851 | 2,851 | 2,845 | 2,851 | 3,700 | 0.81 |
| 2025/03/19 | 2,851 | 2,869 | 2,830 | 2,869 | 7,200 | 0.63 |
| 2025/03/21 | 2,869 | 2,916 | 2,850 | 2,911 | 4,800 | 1.46 |
| 2025/03/24 | 2,911 | 2,911 | 2,856 | 2,856 | 1,800 | -1.89 |
| 2025/03/25 | 2,854 | 2,889 | 2,854 | 2,889 | 4,000 | 1.16 |
| 2025/03/26 | 2,866 | 2,896 | 2,866 | 2,866 | 3,000 | -0.80 |
| 2025/03/27 | 2,851 | 2,870 | 2,838 | 2,860 | 4,700 | -0.21 |
| 2025/03/28 | 2,799 | 2,845 | 2,795 | 2,807 | 5,300 | -1.85 |
| 2025/03/31 | 2,790 | 2,790 | 2,716 | 2,769 | 6,000 | -1.35 |
| 2025/04/01 | 2,819 | 2,819 | 2,755 | 2,798 | 1,800 | 1.05 |
| 2025/04/02 | 2,799 | 2,799 | 2,763 | 2,793 | 2,100 | -0.18 |
| 2025/04/03 | 2,793 | 2,793 | 2,732 | 2,763 | 2,400 | -1.07 |
| 2025/04/04 | 2,750 | 2,750 | 2,603 | 2,682 | 9,700 | -2.93 |
| 2025/04/07 | 2,599 | 2,640 | 2,520 | 2,589 | 18,400 | -3.47 |
| 2025/04/08 | 2,648 | 2,720 | 2,616 | 2,647 | 4,700 | 2.24 |
| 2025/04/09 | 2,641 | 2,669 | 2,598 | 2,623 | 3,400 | -0.91 |
| 2025/04/10 | 2,773 | 2,773 | 2,655 | 2,700 | 1,700 | 2.94 |
| 2025/04/11 | 2,705 | 2,720 | 2,705 | 2,720 | 500 | 0.74 |
| 2025/04/14 | 2,739 | 2,739 | 2,739 | 2,739 | 200 | 0.70 |
| 2025/04/15 | 2,738 | 2,738 | 2,737 | 2,737 | 200 | -0.07 |
| 2025/04/17 | 2,687 | 2,732 | 2,682 | 2,732 | 400 | -0.18 |
| 2025/04/18 | 2,703 | 2,789 | 2,703 | 2,703 | 1,700 | -1.06 |
| 2025/04/21 | 2,700 | 2,700 | 2,660 | 2,685 | 1,200 | -0.67 |
| 2025/04/22 | 2,693 | 2,693 | 2,693 | 2,693 | 300 | 0.30 |
| 2025/04/23 | 2,692 | 2,751 | 2,692 | 2,721 | 1,700 | 1.04 |
| 2025/04/24 | 2,728 | 2,730 | 2,727 | 2,727 | 500 | 0.22 |
| 2025/04/25 | 2,734 | 2,778 | 2,728 | 2,778 | 600 | 1.87 |
| 2025/04/28 | 2,780 | 2,801 | 2,761 | 2,761 | 1,000 | -0.61 |
| 2025/04/30 | 2,765 | 2,765 | 2,721 | 2,765 | 1,800 | 0.14 |
| 2025/05/01 | 2,733 | 2,733 | 2,711 | 2,730 | 1,900 | -1.27 |
| 2025/05/02 | 2,780 | 2,780 | 2,719 | 2,780 | 2,000 | 1.83 |
| 2025/05/07 | 2,830 | 2,840 | 2,790 | 2,800 | 2,500 | 0.72 |
| 2025/05/08 | 2,850 | 2,850 | 2,800 | 2,840 | 1,700 | 1.43 |
| 2025/05/09 | 2,854 | 2,944 | 2,850 | 2,850 | 13,900 | 0.35 |
| 2025/05/12 | 2,879 | 2,889 | 2,824 | 2,842 | 3,900 | -0.28 |
| 2025/05/13 | 2,883 | 2,883 | 2,690 | 2,790 | 6,600 | -1.83 |
| 2025/05/14 | 2,790 | 2,790 | 2,726 | 2,740 | 2,900 | -1.79 |
| 2025/05/15 | 2,746 | 2,761 | 2,746 | 2,761 | 1,000 | 0.77 |
| 2025/05/16 | 2,754 | 2,800 | 2,754 | 2,763 | 600 | 0.07 |
| 2025/05/19 | 2,762 | 2,770 | 2,762 | 2,767 | 1,100 | 0.14 |
| 2025/05/20 | 2,792 | 2,847 | 2,792 | 2,847 | 3,000 | 2.89 |
| 2025/05/21 | 2,849 | 2,849 | 2,776 | 2,776 | 5,200 | -2.49 |
| 2025/05/22 | 2,776 | 2,780 | 2,745 | 2,745 | 3,800 | -1.12 |
| 2025/05/23 | 2,710 | 2,720 | 2,700 | 2,705 | 8,000 | -1.46 |
| 2025/05/26 | 2,706 | 2,727 | 2,706 | 2,712 | 1,200 | 0.26 |
| 2025/05/27 | 2,734 | 2,759 | 2,714 | 2,732 | 3,500 | 0.74 |
| 2025/05/28 | 2,736 | 2,754 | 2,730 | 2,750 | 5,900 | 0.66 |
| 2025/05/29 | 2,750 | 2,776 | 2,729 | 2,776 | 3,800 | 0.95 |
| 2025/05/30 | 2,775 | 2,780 | 2,754 | 2,780 | 3,100 | 0.14 |
| 2025/06/02 | 2,789 | 2,795 | 2,770 | 2,795 | 3,300 | 0.54 |
| 2025/06/03 | 2,814 | 2,835 | 2,761 | 2,808 | 2,900 | 0.47 |
| 2025/06/04 | 2,813 | 2,814 | 2,797 | 2,813 | 2,200 | 0.18 |
| 2025/06/05 | 2,837 | 2,888 | 2,813 | 2,887 | 3,800 | 2.63 |
| 2025/06/06 | 2,889 | 2,943 | 2,850 | 2,943 | 5,000 | 1.94 |
| 2025/06/09 | 2,947 | 2,961 | 2,901 | 2,908 | 4,000 | -1.19 |
| 2025/06/10 | 2,935 | 2,949 | 2,907 | 2,937 | 2,000 | 1.00 |
| 2025/06/11 | 2,937 | 2,939 | 2,909 | 2,929 | 1,500 | -0.27 |
| 2025/06/12 | 2,923 | 2,944 | 2,921 | 2,928 | 2,800 | -0.03 |
| 2025/06/13 | 2,924 | 2,947 | 2,914 | 2,928 | 1,700 | 0.00 |
| 2025/06/16 | 2,940 | 2,940 | 2,892 | 2,912 | 2,200 | -0.55 |
| 2025/06/17 | 2,937 | 2,939 | 2,912 | 2,927 | 1,400 | 0.52 |
| 2025/06/18 | 2,938 | 2,939 | 2,924 | 2,939 | 1,400 | 0.41 |
| 2025/06/19 | 2,939 | 2,945 | 2,924 | 2,945 | 2,200 | 0.20 |
| 2025/06/20 | 2,949 | 2,958 | 2,932 | 2,955 | 2,200 | 0.34 |
| 2025/06/23 | 2,958 | 2,960 | 2,926 | 2,960 | 1,900 | 0.17 |
| 2025/06/24 | 2,960 | 2,960 | 2,944 | 2,944 | 1,900 | -0.54 |
| 2025/06/25 | 2,935 | 2,954 | 2,935 | 2,954 | 1,700 | 0.34 |
| 2025/06/26 | 2,962 | 2,963 | 2,960 | 2,963 | 1,200 | 0.30 |
| 2025/06/27 | 2,963 | 2,963 | 2,942 | 2,960 | 900 | -0.10 |
| 2025/06/30 | 2,965 | 2,985 | 2,963 | 2,985 | 3,900 | 0.84 |
| 2025/07/01 | 3,035 | 3,045 | 3,000 | 3,045 | 6,000 | 2.01 |
| 2025/07/02 | 3,080 | 3,120 | 3,060 | 3,100 | 6,600 | 1.81 |
| 2025/07/03 | 3,120 | 3,125 | 3,020 | 3,085 | 6,700 | -0.48 |
| 2025/07/04 | 3,140 | 3,150 | 3,070 | 3,080 | 7,300 | -0.16 |
| 2025/07/07 | 3,080 | 3,080 | 3,055 | 3,065 | 1,300 | -0.49 |
| 2025/07/08 | 3,065 | 3,105 | 3,060 | 3,085 | 2,100 | 0.65 |
| 2025/07/09 | 3,080 | 3,095 | 3,075 | 3,085 | 1,400 | 0.00 |
| 2025/07/10 | 3,080 | 3,110 | 3,080 | 3,110 | 600 | 0.81 |
| 2025/07/11 | 3,110 | 3,110 | 3,080 | 3,080 | 1,100 | -0.96 |
| 2025/07/14 | 3,080 | 3,115 | 3,080 | 3,115 | 600 | 1.14 |
| 2025/07/15 | 3,115 | 3,115 | 3,110 | 3,115 | 600 | 0.00 |
| 2025/07/16 | 3,125 | 3,125 | 3,115 | 3,115 | 1,400 | 0.00 |
| 2025/07/17 | 3,130 | 3,155 | 3,115 | 3,155 | 5,000 | 1.28 |
| 2025/07/18 | 3,155 | 3,155 | 3,135 | 3,135 | 3,000 | -0.63 |
| 2025/07/22 | 3,165 | 3,165 | 3,130 | 3,140 | 2,000 | 0.16 |
| 2025/07/23 | 3,150 | 3,150 | 3,130 | 3,150 | 1,900 | 0.32 |
| 2025/07/24 | 3,155 | 3,160 | 3,140 | 3,145 | 2,900 | -0.16 |
| 2025/07/25 | 3,140 | 3,165 | 3,140 | 3,150 | 1,900 | 0.16 |
| 2025/07/28 | 3,160 | 3,200 | 3,000 | 3,200 | 10,100 | 1.59 |
| 2025/07/29 | 3,200 | 3,200 | 3,135 | 3,185 | 2,100 | -0.47 |
| 2025/07/30 | 3,155 | 3,195 | 3,155 | 3,195 | 2,600 | 0.31 |
| 2025/07/31 | 3,200 | 3,275 | 3,170 | 3,275 | 5,200 | 2.50 |
| 2025/08/01 | 3,275 | 3,275 | 3,240 | 3,250 | 2,500 | -0.76 |
| 2025/08/04 | 3,250 | 3,300 | 3,230 | 3,295 | 13,400 | 1.38 |
| 2025/08/05 | 3,300 | 3,320 | 3,070 | 3,150 | 28,400 | -4.40 |
| 2025/08/06 | 3,150 | 3,245 | 3,150 | 3,245 | 9,100 | 3.02 |
| 2025/08/07 | 3,250 | 3,250 | 3,160 | 3,180 | 7,100 | -2.00 |
| 2025/08/08 | 3,160 | 3,205 | 3,105 | 3,140 | 7,700 | -1.26 |
| 2025/08/12 | 3,160 | 3,180 | 3,135 | 3,170 | 4,200 | 0.96 |
| 2025/08/13 | 3,150 | 3,200 | 3,150 | 3,160 | 4,000 | -0.32 |
| 2025/08/14 | 3,160 | 3,170 | 3,130 | 3,145 | 2,300 | -0.47 |
| 2025/08/15 | 3,145 | 3,145 | 3,105 | 3,105 | 5,400 | -1.27 |
| 2025/08/18 | 3,110 | 3,155 | 3,105 | 3,115 | 3,900 | 0.32 |
| 2025/08/19 | 3,115 | 3,120 | 3,105 | 3,115 | 3,000 | 0.00 |
| 2025/08/20 | 3,130 | 3,135 | 3,105 | 3,135 | 2,900 | 0.64 |
| 2025/08/21 | 3,140 | 3,140 | 3,115 | 3,140 | 800 | 0.16 |
| 2025/08/22 | 3,135 | 3,140 | 3,120 | 3,125 | 1,000 | -0.48 |
| 2025/08/25 | 3,135 | 3,135 | 3,135 | 3,135 | 200 | 0.32 |
| 2025/08/26 | 3,135 | 3,145 | 3,125 | 3,125 | 600 | -0.32 |
| 2025/08/27 | 3,125 | 3,150 | 3,105 | 3,115 | 3,900 | -0.32 |
| 2025/08/28 | 3,145 | 3,145 | 3,120 | 3,120 | 400 | 0.16 |
| 2025/08/29 | 3,140 | 3,155 | 3,120 | 3,150 | 1,700 | 0.96 |
| 2025/09/01 | 3,160 | 3,160 | 3,095 | 3,150 | 5,300 | 0.00 |
| 2025/09/02 | 3,140 | 3,150 | 3,140 | 3,150 | 1,000 | 0.00 |
| 2025/09/03 | 3,150 | 3,150 | 3,090 | 3,105 | 2,400 | -1.43 |
| 2025/09/04 | 3,150 | 3,150 | 3,100 | 3,105 | 2,600 | 0.00 |
| 2025/09/05 | 3,100 | 3,125 | 3,100 | 3,105 | 1,800 | 0.00 |
| 2025/09/08 | 3,125 | 3,140 | 3,110 | 3,135 | 700 | 0.97 |
| 2025/09/09 | 3,145 | 3,150 | 3,120 | 3,120 | 800 | -0.48 |
| 2025/09/10 | 3,120 | 3,120 | 3,105 | 3,105 | 1,600 | -0.48 |
| 2025/09/11 | 3,105 | 3,130 | 3,105 | 3,115 | 800 | 0.32 |
| 2025/09/12 | 3,110 | 3,110 | 3,095 | 3,100 | 1,400 | -0.48 |
| 2025/09/16 | 3,130 | 3,140 | 3,090 | 3,140 | 2,400 | 1.29 |
| 2025/09/17 | 3,140 | 3,140 | 3,085 | 3,125 | 1,700 | -0.48 |
| 2025/09/18 | 3,105 | 3,125 | 3,105 | 3,110 | 1,600 | -0.48 |
| 2025/09/19 | 3,130 | 3,130 | 3,095 | 3,095 | 1,700 | -0.48 |
| 2025/09/22 | 3,135 | 3,160 | 3,105 | 3,130 | 4,800 | 1.13 |
| 2025/09/24 | 3,180 | 3,180 | 3,130 | 3,135 | 2,000 | 0.16 |
| 2025/09/25 | 3,175 | 3,175 | 3,135 | 3,140 | 1,600 | 0.16 |
| 2025/09/26 | 3,165 | 3,165 | 3,135 | 3,160 | 1,400 | 0.64 |
| 2025/09/29 | 3,150 | 3,150 | 3,140 | 3,140 | 1,200 | -0.63 |
| 2025/09/30 | 3,175 | 3,175 | 3,145 | 3,165 | 2,600 | 0.80 |
| 2025/10/01 | 3,175 | 3,175 | 3,060 | 3,080 | 5,200 | -2.69 |
| 2025/10/02 | 3,150 | 3,150 | 3,080 | 3,115 | 1,900 | 1.14 |
| 2025/10/03 | 3,140 | 3,140 | 3,090 | 3,090 | 2,100 | -0.80 |
| 2025/10/06 | 3,165 | 3,165 | 3,130 | 3,150 | 3,300 | 1.94 |
| 2025/10/07 | 3,165 | 3,170 | 3,145 | 3,145 | 3,900 | -0.16 |
| 2025/10/08 | 3,160 | 3,160 | 3,135 | 3,160 | 1,900 | 0.48 |
| 2025/10/09 | 3,165 | 3,165 | 3,155 | 3,160 | 1,100 | 0.00 |
| 2025/10/10 | 3,165 | 3,165 | 3,150 | 3,150 | 900 | -0.32 |
| 2025/10/14 | 3,140 | 3,150 | 3,095 | 3,110 | 4,300 | -1.27 |
| 2025/10/15 | 3,140 | 3,160 | 3,120 | 3,135 | 2,100 | 0.80 |
| 2025/10/16 | 3,155 | 3,155 | 3,090 | 3,135 | 1,800 | 0.00 |
| 2025/10/17 | 3,145 | 3,165 | 3,135 | 3,165 | 3,300 | 0.96 |
| 2025/10/20 | 3,170 | 3,175 | 3,155 | 3,175 | 3,000 | 0.32 |
| 2025/10/21 | 3,190 | 3,195 | 3,180 | 3,185 | 1,200 | 0.31 |
| 2025/10/22 | 3,200 | 3,200 | 3,185 | 3,195 | 1,900 | 0.31 |
| 2025/10/23 | 3,200 | 3,225 | 3,185 | 3,220 | 3,300 | 0.78 |
| 2025/10/24 | 3,240 | 3,240 | 3,210 | 3,230 | 1,100 | 0.31 |
| 2025/10/27 | 3,205 | 3,215 | 3,185 | 3,200 | 5,400 | -0.93 |
| 2025/10/28 | 3,215 | 3,225 | 3,170 | 3,190 | 1,500 | -0.31 |
| 2025/10/29 | 3,190 | 3,195 | 3,160 | 3,160 | 1,600 | -0.94 |
| 2025/10/30 | 3,185 | 3,370 | 3,155 | 3,330 | 23,800 | 5.38 |
| 2025/10/31 | 3,330 | 3,360 | 3,240 | 3,350 | 8,300 | 0.60 |
| 2025/11/04 | 3,350 | 3,400 | 3,350 | 3,400 | 14,900 | 1.49 |
| 2025/11/05 | 3,395 | 3,400 | 3,310 | 3,400 | 10,800 | 0.00 |
| 2025/11/06 | 3,395 | 3,455 | 3,155 | 3,215 | 39,900 | -5.44 |
| 2025/11/07 | 3,255 | 3,310 | 3,215 | 3,250 | 9,800 | 1.09 |
| 2025/11/10 | 3,250 | 3,260 | 3,150 | 3,215 | 22,000 | -1.08 |
| 2025/11/11 | 3,235 | 3,235 | 3,170 | 3,170 | 2,100 | -1.40 |
| 2025/11/12 | 3,195 | 3,195 | 3,160 | 3,175 | 3,000 | 0.16 |
| 2025/11/13 | 3,225 | 3,225 | 3,155 | 3,155 | 2,000 | -0.63 |
| 2025/11/14 | 3,155 | 3,160 | 3,105 | 3,155 | 6,400 | 0.00 |
| 2025/11/17 | 3,185 | 3,200 | 3,160 | 3,160 | 10,600 | 0.16 |
| 2025/11/18 | 3,175 | 3,175 | 3,120 | 3,120 | 5,000 | -1.27 |
| 2025/11/19 | 3,125 | 3,195 | 3,125 | 3,195 | 4,100 | 2.40 |
| 2025/11/20 | 3,210 | 3,210 | 3,105 | 3,155 | 4,000 | -1.25 |
| 2025/11/21 | 3,155 | 3,160 | 3,135 | 3,150 | 5,400 | -0.16 |
| 2025/11/25 | 3,220 | 3,220 | 3,150 | 3,180 | 1,200 | 0.95 |
| 2025/11/26 | 3,225 | 3,225 | 3,155 | 3,185 | 5,200 | 0.16 |
| 2025/11/27 | 3,200 | 3,200 | 3,165 | 3,190 | 4,900 | 0.16 |
| 2025/11/28 | 3,220 | 3,240 | 3,205 | 3,215 | 5,200 | 0.78 |
| 2025/12/01 | 3,230 | 3,230 | 3,180 | 3,220 | 6,700 | 0.16 |
| 2025/12/02 | 3,245 | 3,245 | 3,200 | 3,210 | 2,000 | -0.31 |
| 2025/12/03 | 3,225 | 3,225 | 3,215 | 3,215 | 5,100 | 0.16 |
| 2025/12/04 | 3,245 | 3,250 | 3,180 | 3,190 | 3,300 | -0.78 |
| 2025/12/05 | 3,190 | 3,200 | 3,180 | 3,185 | 1,700 | -0.16 |
| 2025/12/08 | 3,210 | 3,210 | 3,185 | 3,210 | 2,800 | 0.78 |
| 2025/12/09 | 3,210 | 3,230 | 3,210 | 3,225 | 2,400 | 0.47 |
| 2025/12/10 | 3,230 | 3,260 | 3,225 | 3,260 | 3,600 | 1.09 |
| 2025/12/11 | 3,275 | 3,295 | 3,250 | 3,285 | 4,400 | 0.77 |
| 2025/12/12 | 3,300 | 3,470 | 3,300 | 3,435 | 6,700 | 4.57 |
| 2025/12/15 | 3,440 | 3,585 | 3,385 | 3,520 | 12,500 | 2.47 |
| 2025/12/16 | 3,530 | 3,595 | 3,425 | 3,535 | 8,900 | 0.43 |
| 2025/12/17 | 3,565 | 3,565 | 3,505 | 3,505 | 2,700 | -0.85 |
| 2025/12/18 | 3,520 | 3,555 | 3,435 | 3,505 | 3,500 | 0.00 |
| 2025/12/19 | 3,505 | 3,550 | 3,505 | 3,515 | 2,900 | 0.29 |
| 2025/12/22 | 3,530 | 3,530 | 3,420 | 3,465 | 4,500 | -1.42 |
| 2025/12/23 | 3,465 | 3,465 | 3,350 | 3,445 | 4,500 | -0.58 |
| 2025/12/24 | 3,450 | 3,450 | 3,410 | 3,410 | 2,000 | -1.02 |
| 2025/12/25 | 3,470 | 3,530 | 3,460 | 3,500 | 4,200 | 2.64 |
| 2025/12/26 | 3,510 | 3,535 | 3,510 | 3,510 | 1,400 | 0.29 |
| 2025/12/29 | 3,535 | 3,595 | 3,530 | 3,590 | 4,200 | 2.28 |
| 2025/12/30 | 3,600 | 3,650 | 3,590 | 3,590 | 5,000 | 0.00 |
| 2026/01/05 | 3,600 | 3,600 | 3,545 | 3,595 | 3,100 | 0.14 |
| 2026/01/06 | 3,605 | 3,615 | 3,570 | 3,600 | 6,300 | 0.14 |
| 2026/01/07 | 3,610 | 3,645 | 3,540 | 3,645 | 2,600 | 1.25 |
| 2026/01/08 | 3,670 | 3,730 | 3,670 | 3,730 | 3,400 | 2.33 |
| 2026/01/09 | 3,710 | 3,710 | 3,635 | 3,700 | 5,400 | -0.80 |
| 2026/01/13 | 3,720 | 3,725 | 3,675 | 3,725 | 2,300 | 0.68 |
| 2026/01/14 | 3,725 | 3,725 | 3,595 | 3,700 | 2,800 | -0.67 |
| 2026/01/15 | 3,700 | 3,720 | 3,685 | 3,715 | 1,300 | 0.41 |
| 2026/01/16 | 3,715 | 3,715 | 3,660 | 3,685 | 700 | -0.81 |
| 2026/01/19 | 3,680 | 3,760 | 3,680 | 3,760 | 3,600 | 2.04 |
| 2026/01/20 | 3,760 | 3,760 | 3,700 | 3,715 | 1,700 | -1.20 |
| 2026/01/21 | 3,650 | 3,680 | 3,600 | 3,625 | 3,900 | -2.42 |
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。 | |