東洋埠頭 9351
1,783円
(時刻：15:30)
▼ -28円 (-1.54%)
価格情報
| 始値 | 1,791円 |
| 高値 | 1,800円 |
| 安値 | 1,783円 |
| 終値 | 1,783円 |
| 出来高 | 7,900株 |
| 売買代金 | 14,152,300円 |
| 売り気配 (15:30) | 1,790円 |
| 買い気配 (15:30) | 1,783円 |
| 年初来高値 (2026/01/20) | 1,830円 |
| 年初来安値 (2025/04/07) | 1,160円 |
基本情報
| 銘柄名 | 東洋埠頭 |
| 英文銘柄名 | TOYO WHARF & WAREHOUSE CO., LTD. |
| 時価総額 | 14,017,140,000.0円 |
| 発行済株式総数 | 7,740,000株 |
| 単元株式数 | 100 |
| 業種 | 倉庫運輸関連 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 151.76円 |
| BPS | 3,705.22円 |
| PER | 11.93倍 |
| PBR | 0.49倍 |
| ROE | 4.2% |
| 年間配当金 | 60.00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114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 | 28,315 百万円 | 27,833 百万円 | 29,190 百万円 | 28,784 百万円 | 29,025 百万円 |
| 経常利益又は経常損失（△） | 993 百万円 | 1,214 百万円 | 1,243 百万円 | 995 百万円 | 1,012 百万円 |
| 当期純利益又は当期純損失（△） | 574 百万円 | 734 百万円 | 803 百万円 | 913 百万円 | 898 百万円 |
| 資本金 | 8,260 百万円 | 8,260 百万円 | 8,260 百万円 | 8,260 百万円 | 8,260 百万円 |
| 純資産額 | 21,076 百万円 | 21,556 百万円 | 22,038 百万円 | 24,111 百万円 | 24,415 百万円 |
| 総資産額 | 40,451 百万円 | 45,777 百万円 | 44,582 百万円 | 46,526 百万円 | 48,848 百万円 |
| 従業員数 | 308 人 | 321 人 | 319 人 | 320 人 | 324 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 | 151.76 | 3,705.22 | 4.2 | 11.93 | 0.49 | - | - |
| 2025/03 | 単体 | 120.98 | 3,299.50 | - | 14.97 | 0.55 | 3.37 | 60.00 |
| 2025/09 | 中連 | 91.74 | 3,941.92 | - | - | 0.46 | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 1.68 | 30.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/01/16 | 1,100 | 100 | 103,000 | 6,300 |
| 2026/01/09 | 1,000 | 100 | 96,700 | 3,500 |
| 2025/12/26 | 900 | 0 | 93,200 | 4,700 |
| 2025/12/19 | 900 | 300 | 88,500 | 800 |
| 2025/12/12 | 600 | 200 | 87,700 | 1,000 |
| 2025/12/05 | 400 | 0 | 86,700 | 700 |
| 2025/11/28 | 400 | -100 | 86,000 | -200 |
| 2025/11/21 | 500 | 200 | 86,200 | -1,100 |
| 2025/11/14 | 300 | -100 | 87,300 | 600 |
| 2025/11/07 | 400 | -400 | 86,700 | -3,200 |
| 2025/10/31 | 800 | 300 | 89,900 | 2,400 |
| 2025/10/24 | 500 | 0 | 87,500 | 6,400 |
| 2025/10/17 | 500 | 200 | 81,100 | 600 |
| 2025/10/10 | 300 | 0 | 80,500 | 1,800 |
| 2025/10/03 | 300 | -100 | 78,700 | 1,700 |
| 2025/09/26 | 400 | -200 | 77,000 | -700 |
| 2025/09/19 | 600 | 0 | 77,700 | 0 |
| 2025/09/12 | 600 | -200 | 77,700 | -1,700 |
| 2025/09/05 | 800 | 0 | 79,400 | -400 |
| 2025/08/29 | 800 | -200 | 79,800 | -500 |
| 2025/08/22 | 1,000 | 200 | 80,300 | 2,100 |
| 2025/08/15 | 800 | -100 | 78,200 | 4,300 |
| 2025/08/08 | 900 | 300 | 73,900 | -4,000 |
| 2025/08/01 | 600 | -100 | 77,900 | -400 |
| 2025/07/25 | 700 | 200 | 78,300 | 900 |
| 2025/07/18 | 500 | 200 | 77,400 | 2,700 |
| 2025/07/11 | 300 | 100 | 74,700 | -400 |
| 2025/07/04 | 200 | -900 | 75,100 | -700 |
| 2025/06/27 | 1,100 | 800 | 75,800 | -900 |
| 2025/06/20 | 300 | 0 | 76,700 | -700 |
| 2025/06/13 | 300 | 0 | 77,400 | 200 |
| 2025/06/06 | 300 | 0 | 77,200 | 1,200 |
| 2025/05/30 | 300 | -200 | 76,000 | 1,100 |
| 2025/05/23 | 500 | -200 | 74,900 | 1,500 |
| 2025/05/16 | 700 | 400 | 73,400 | 400 |
| 2025/05/09 | 300 | -100 | 73,000 | -500 |
| 2025/05/02 | 400 | -300 | 73,500 | -400 |
| 2025/04/25 | 700 | -200 | 73,900 | -600 |
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 |
|---|---|---|---|
| 2025/08/22 | 0 | 3.2 | ***** |
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 | 4,000 | 200 | 3,800 | 0 | 3.8 | |||
| 2026/01/19 | 東証 | 4,000 | 400 | 3,600 | 0 | 3.8 | - | - | - |
| 2026/01/16 | 東証 | 4,100 | 800 | 3,300 | 0 | 3.6 | - | - | - |
| 2026/01/15 | 東証 | 4,100 | 800 | 3,300 | 0 | 3.6 | - | - | - |
| 2026/01/14 | 東証 | 4,100 | 800 | 3,300 | 0 | 10.8 | - | - | - |
| 2026/01/13 | 東証 | 4,100 | 800 | 3,300 | 0 | 3.6 | - | - | - |
| 2026/01/09 | 東証 | 4,100 | 700 | 3,400 | 0 | 3.6 | - | - | - |
| 2026/01/08 | 東証 | 4,100 | 700 | 3,400 | 0 | 3.6 | - | - | - |
| 2026/01/07 | 東証 | 4,200 | 700 | 3,500 | 0 | 14.4 | - | - | - |
| 2026/01/06 | 東証 | 4,300 | 700 | 3,600 | 0 | 3.6 | - | - | - |
| 2026/01/05 | 東証 | 4,200 | 700 | 3,500 | 0 | 3.6 | - | - | - |
| 2025/12/30 | 東証 | 4,200 | 700 | 3,500 | 0 | 3.6 | - | - | - |
| 2025/12/29 | 東証 | 4,300 | 700 | 3,600 | 0 | 3.6 | - | - | - |
| 2025/12/26 | 東証 | 4,200 | 700 | 3,500 | 0 | 21.6 | - | - | - |
| 2025/12/25 | 東証 | 4,300 | 800 | 3,500 | 0 | 3.4 | - | - | - |
| 2025/12/24 | 東証 | 4,600 | 800 | 3,800 | 0 | 10.2 | - | - | - |
| 2025/12/23 | 東証 | 4,300 | 800 | 3,500 | 0 | 3.4 | - | - | - |
| 2025/12/22 | 東証 | 4,300 | 800 | 3,500 | 0 | 3.4 | - | - | - |
| 2025/12/19 | 東証 | 5,700 | 700 | 5,000 | 0 | 3.4 | - | - | - |
| 2025/12/18 | 東証 | 5,700 | 400 | 5,300 | 0 | 3.4 | - | - | - |
| 2025/12/17 | 東証 | 4,700 | 400 | 4,300 | 0 | 10.2 | - | - | - |
| 2025/12/16 | 東証 | 4,800 | 400 | 4,400 | 0 | 3.6 | - | - | - |
| 2025/12/15 | 東証 | 4,700 | 400 | 4,300 | 0 | 3.6 | - | - | - |
| 2025/12/12 | 東証 | 4,400 | 400 | 4,000 | 0 | 3.6 | - | - | - |
| 2025/12/11 | 東証 | 4,400 | 400 | 4,000 | 0 | 3.4 | - | - | - |
| 2025/12/10 | 東証 | 4,400 | 500 | 3,900 | 0 | 10.8 | - | - | - |
| 2025/12/09 | 東証 | 4,400 | 200 | 4,200 | 0 | 3.6 | - | - | - |
| 2025/12/08 | 東証 | 4,500 | 200 | 4,300 | 0 | 3.4 | - | - | - |
| 2025/12/05 | 東証 | 4,500 | 200 | 4,300 | 0 | 3.4 | - | - | - |
| 2025/12/04 | 東証 | 4,300 | 200 | 4,100 | 0 | 3.4 | - | - | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2026年01月05日 14時00分 | 自己株式の取得状況に関するお知らせ |
| 2025年12月01日 14時00分 | 自己株式の取得状況に関するお知らせ |
| 2025年11月05日 11時00分 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果に関するお知らせ |
| 2025年11月04日 17時00分 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 2025年10月31日 16時00分 | 自己株式取得に係る事項の決定に関するお知らせ |
| 2025年10月31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07月17日 14時00分 | 自己株式の取得状況及び取得終了に関するお知らせ |
| 2025年06月24日 14時00分 | 自己株式の取得状況に関するお知らせ |
| 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 | 剰余金の配当に関するお知らせ |
| 2025年05月01日 14時00分 | 自己株式の取得状況に関するお知らせ |
| 2025年04月01日 14時00分 | 自己株式の取得状況に関するお知らせ |
| 2025年02月28日 17時00分 | 自己株式取得に係る事項の決定に関するお知らせ |
| 2025年02月28日 17時00分 | 組織変更及び人事異動に関するお知らせ |
| 2025年02月04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） |
| 2024年11月01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11月01日 16時00分 | 2025年３月期 通期業績予想の修正に関するお知らせ |
| 2024年08月27日 15時00分 | （開示事項の経過）当社に対する損害賠償請求訴訟の請求金額変更に関するお知らせ |
| 2024年07月31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 16時00分 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 2024年02月28日 14時00分 | 組織変更及び人事異動に関するお知らせ |
| 2024年02月05日 16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 |
|---|---|
| 2026年01月13日 14時35分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2025年12月08日 10時08分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2025年11月17日 13時43分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2025年11月13日 14時49分 | 確認書 |
| 2025年11月13日 14時47分 | 半期報告書－第115期(2025/04/01－2025/09/30) |
| 2025年11月13日 14時47分 | 半期報告書－第115期(2025/04/01－2026/03/31) |
| 2025年08月07日 09時08分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2025年07月10日 09時16分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2025年07月01日 10時16分 | 臨時報告書 |
| 2025年06月23日 11時27分 | 内部統制報告書－第114期(2024/04/01－2025/03/31) |
| 2025年06月23日 11時25分 | 確認書 |
| 2025年06月23日 11時24分 | 有価証券報告書－第114期(2024/04/01－2025/03/31) |
| 2025年06月06日 09時24分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2025年05月13日 09時18分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2025年04月10日 11時35分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2024年11月13日 15時59分 | 確認書 |
| 2024年11月13日 15時56分 | 半期報告書－第114期(2024/04/01－2025/03/31) |
| 2024年07月01日 09時53分 | 臨時報告書 |
| 2024年06月26日 13時08分 | 内部統制報告書－第113期(2023/04/01－2024/03/31) |
| 2024年06月26日 13時08分 | 確認書 |
| 2024年06月26日 13時06分 | 有価証券報告書－第113期(2023/04/01－2024/03/31) |
| 2024年02月13日 11時51分 | 確認書 |
| 2024年02月13日 11時50分 | 四半期報告書－第113期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 東洋埠頭株式会社 |
| 会社名（英文） | TOYO WHARF & WAREHOUSE CO.,LTD. |
| 会社名（カナ） | トウヨウフトウカブシキガイシャ |
| 本店所在地 | 中央区晴海一丁目８番８号 |
| 業種 | 倉庫・運輸関連 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 93510 |
| EDINETコード | E04321 |
| ISINコード | JP3619000007 |
| 法人番号 | 7010001034865 |
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 | 1,355 | 1,359 | 1,348 | 1,357 | 10,100 | - |
| 2024/07/30 | 1,354 | 1,356 | 1,331 | 1,331 | 60,200 | -1.92 |
| 2024/07/31 | 1,337 | 1,358 | 1,337 | 1,358 | 11,200 | 2.03 |
| 2024/08/01 | 1,357 | 1,357 | 1,327 | 1,331 | 20,200 | -1.99 |
| 2024/08/02 | 1,325 | 1,325 | 1,295 | 1,298 | 39,100 | -2.48 |
| 2024/08/05 | 1,268 | 1,277 | 1,180 | 1,181 | 87,300 | -9.01 |
| 2024/08/06 | 1,230 | 1,275 | 1,217 | 1,250 | 40,600 | 5.84 |
| 2024/08/07 | 1,249 | 1,270 | 1,246 | 1,260 | 17,300 | 0.80 |
| 2024/08/08 | 1,250 | 1,265 | 1,247 | 1,251 | 14,800 | -0.71 |
| 2024/08/09 | 1,260 | 1,270 | 1,252 | 1,259 | 17,700 | 0.64 |
| 2024/08/13 | 1,258 | 1,284 | 1,258 | 1,274 | 7,600 | 1.19 |
| 2024/08/14 | 1,280 | 1,294 | 1,276 | 1,294 | 6,100 | 1.57 |
| 2024/08/15 | 1,285 | 1,290 | 1,279 | 1,285 | 8,400 | -0.70 |
| 2024/08/16 | 1,289 | 1,294 | 1,281 | 1,285 | 14,700 | 0.00 |
| 2024/08/19 | 1,281 | 1,289 | 1,272 | 1,276 | 12,800 | -0.70 |
| 2024/08/20 | 1,278 | 1,289 | 1,278 | 1,284 | 10,000 | 0.63 |
| 2024/08/21 | 1,282 | 1,290 | 1,281 | 1,287 | 4,600 | 0.23 |
| 2024/08/22 | 1,290 | 1,295 | 1,286 | 1,293 | 5,200 | 0.47 |
| 2024/08/23 | 1,299 | 1,302 | 1,298 | 1,300 | 7,500 | 0.54 |
| 2024/08/26 | 1,293 | 1,304 | 1,293 | 1,297 | 4,400 | -0.23 |
| 2024/08/27 | 1,298 | 1,310 | 1,296 | 1,309 | 9,500 | 0.93 |
| 2024/08/28 | 1,307 | 1,307 | 1,284 | 1,292 | 10,700 | -1.30 |
| 2024/08/29 | 1,293 | 1,300 | 1,289 | 1,290 | 4,800 | -0.15 |
| 2024/08/30 | 1,291 | 1,296 | 1,291 | 1,295 | 4,800 | 0.39 |
| 2024/09/02 | 1,295 | 1,308 | 1,295 | 1,301 | 8,500 | 0.46 |
| 2024/09/03 | 1,297 | 1,301 | 1,293 | 1,294 | 7,200 | -0.54 |
| 2024/09/04 | 1,292 | 1,293 | 1,276 | 1,276 | 15,400 | -1.39 |
| 2024/09/05 | 1,277 | 1,296 | 1,275 | 1,282 | 10,800 | 0.47 |
| 2024/09/06 | 1,280 | 1,291 | 1,280 | 1,283 | 3,700 | 0.08 |
| 2024/09/09 | 1,274 | 1,283 | 1,267 | 1,278 | 8,200 | -0.39 |
| 2024/09/10 | 1,279 | 1,293 | 1,279 | 1,285 | 5,000 | 0.55 |
| 2024/09/11 | 1,294 | 1,300 | 1,275 | 1,284 | 16,100 | -0.08 |
| 2024/09/12 | 1,285 | 1,297 | 1,285 | 1,296 | 6,000 | 0.93 |
| 2024/09/13 | 1,295 | 1,302 | 1,294 | 1,298 | 6,800 | 0.15 |
| 2024/09/17 | 1,302 | 1,314 | 1,298 | 1,299 | 9,100 | 0.08 |
| 2024/09/18 | 1,308 | 1,313 | 1,301 | 1,301 | 7,500 | 0.15 |
| 2024/09/19 | 1,306 | 1,315 | 1,306 | 1,309 | 5,700 | 0.61 |
| 2024/09/20 | 1,309 | 1,314 | 1,306 | 1,311 | 8,200 | 0.15 |
| 2024/09/24 | 1,317 | 1,318 | 1,306 | 1,308 | 9,100 | -0.23 |
| 2024/09/25 | 1,318 | 1,318 | 1,296 | 1,316 | 13,100 | 0.61 |
| 2024/09/26 | 1,316 | 1,320 | 1,311 | 1,319 | 13,400 | 0.23 |
| 2024/09/27 | 1,294 | 1,303 | 1,294 | 1,296 | 4,600 | -1.74 |
| 2024/09/30 | 1,288 | 1,291 | 1,280 | 1,280 | 6,300 | -1.23 |
| 2024/10/01 | 1,281 | 1,296 | 1,278 | 1,282 | 4,500 | 0.16 |
| 2024/10/02 | 1,282 | 1,287 | 1,277 | 1,281 | 6,200 | -0.08 |
| 2024/10/03 | 1,286 | 1,288 | 1,280 | 1,282 | 4,800 | 0.08 |
| 2024/10/04 | 1,282 | 1,291 | 1,282 | 1,289 | 5,200 | 0.55 |
| 2024/10/07 | 1,293 | 1,293 | 1,284 | 1,290 | 3,700 | 0.08 |
| 2024/10/08 | 1,287 | 1,287 | 1,277 | 1,280 | 7,200 | -0.78 |
| 2024/10/09 | 1,281 | 1,281 | 1,270 | 1,275 | 6,500 | -0.39 |
| 2024/10/10 | 1,276 | 1,276 | 1,262 | 1,265 | 9,200 | -0.78 |
| 2024/10/11 | 1,265 | 1,265 | 1,255 | 1,261 | 11,300 | -0.32 |
| 2024/10/15 | 1,261 | 1,265 | 1,257 | 1,265 | 7,800 | 0.32 |
| 2024/10/16 | 1,265 | 1,269 | 1,256 | 1,256 | 7,900 | -0.71 |
| 2024/10/17 | 1,258 | 1,261 | 1,256 | 1,258 | 7,700 | 0.16 |
| 2024/10/18 | 1,263 | 1,264 | 1,257 | 1,264 | 7,100 | 0.48 |
| 2024/10/21 | 1,267 | 1,271 | 1,264 | 1,267 | 20,300 | 0.24 |
| 2024/10/22 | 1,270 | 1,270 | 1,255 | 1,258 | 15,000 | -0.71 |
| 2024/10/23 | 1,262 | 1,262 | 1,255 | 1,255 | 11,700 | -0.24 |
| 2024/10/24 | 1,255 | 1,258 | 1,251 | 1,258 | 20,200 | 0.24 |
| 2024/10/25 | 1,258 | 1,258 | 1,230 | 1,237 | 21,800 | -1.67 |
| 2024/10/28 | 1,247 | 1,257 | 1,240 | 1,257 | 8,400 | 1.62 |
| 2024/10/29 | 1,257 | 1,262 | 1,251 | 1,260 | 10,900 | 0.24 |
| 2024/10/30 | 1,255 | 1,261 | 1,215 | 1,215 | 80,400 | -3.57 |
| 2024/10/31 | 1,230 | 1,258 | 1,227 | 1,257 | 28,800 | 3.46 |
| 2024/11/01 | 1,240 | 1,253 | 1,240 | 1,250 | 5,700 | -0.56 |
| 2024/11/05 | 1,240 | 1,245 | 1,236 | 1,238 | 20,600 | -0.96 |
| 2024/11/06 | 1,245 | 1,259 | 1,240 | 1,240 | 9,300 | 0.16 |
| 2024/11/07 | 1,241 | 1,252 | 1,240 | 1,247 | 6,100 | 0.56 |
| 2024/11/08 | 1,259 | 1,259 | 1,250 | 1,258 | 4,900 | 0.88 |
| 2024/11/11 | 1,258 | 1,258 | 1,240 | 1,240 | 4,600 | -1.43 |
| 2024/11/12 | 1,260 | 1,260 | 1,240 | 1,246 | 6,700 | 0.48 |
| 2024/11/13 | 1,249 | 1,256 | 1,246 | 1,252 | 4,500 | 0.48 |
| 2024/11/14 | 1,252 | 1,259 | 1,251 | 1,252 | 6,500 | 0.00 |
| 2024/11/15 | 1,258 | 1,258 | 1,250 | 1,251 | 2,800 | -0.08 |
| 2024/11/18 | 1,258 | 1,269 | 1,255 | 1,264 | 9,100 | 1.04 |
| 2024/11/19 | 1,268 | 1,268 | 1,251 | 1,251 | 6,100 | -1.03 |
| 2024/11/20 | 1,252 | 1,254 | 1,245 | 1,245 | 5,800 | -0.48 |
| 2024/11/21 | 1,247 | 1,259 | 1,247 | 1,249 | 900 | 0.32 |
| 2024/11/22 | 1,260 | 1,260 | 1,251 | 1,253 | 3,900 | 0.32 |
| 2024/11/25 | 1,254 | 1,258 | 1,250 | 1,250 | 4,600 | -0.24 |
| 2024/11/26 | 1,250 | 1,251 | 1,245 | 1,245 | 3,100 | -0.40 |
| 2024/11/27 | 1,246 | 1,250 | 1,240 | 1,240 | 4,700 | -0.40 |
| 2024/11/28 | 1,242 | 1,260 | 1,242 | 1,256 | 15,100 | 1.29 |
| 2024/11/29 | 1,265 | 1,265 | 1,251 | 1,252 | 14,800 | -0.32 |
| 2024/12/02 | 1,254 | 1,258 | 1,251 | 1,255 | 8,600 | 0.24 |
| 2024/12/03 | 1,255 | 1,277 | 1,255 | 1,267 | 22,100 | 0.96 |
| 2024/12/04 | 1,263 | 1,263 | 1,249 | 1,250 | 8,100 | -1.34 |
| 2024/12/05 | 1,250 | 1,252 | 1,247 | 1,251 | 8,400 | 0.08 |
| 2024/12/06 | 1,252 | 1,255 | 1,250 | 1,253 | 3,900 | 0.16 |
| 2024/12/09 | 1,255 | 1,269 | 1,255 | 1,266 | 8,200 | 1.04 |
| 2024/12/10 | 1,278 | 1,278 | 1,262 | 1,266 | 12,200 | 0.00 |
| 2024/12/11 | 1,266 | 1,273 | 1,264 | 1,269 | 4,800 | 0.24 |
| 2024/12/12 | 1,271 | 1,271 | 1,265 | 1,265 | 6,700 | -0.32 |
| 2024/12/13 | 1,254 | 1,270 | 1,254 | 1,270 | 8,300 | 0.40 |
| 2024/12/16 | 1,269 | 1,273 | 1,267 | 1,273 | 4,500 | 0.24 |
| 2024/12/17 | 1,268 | 1,271 | 1,261 | 1,261 | 6,200 | -0.94 |
| 2024/12/18 | 1,261 | 1,262 | 1,254 | 1,258 | 4,600 | -0.24 |
| 2024/12/19 | 1,255 | 1,258 | 1,250 | 1,257 | 6,800 | -0.08 |
| 2024/12/20 | 1,258 | 1,265 | 1,255 | 1,261 | 12,000 | 0.32 |
| 2024/12/23 | 1,269 | 1,269 | 1,252 | 1,255 | 62,700 | -0.48 |
| 2024/12/24 | 1,252 | 1,253 | 1,247 | 1,249 | 13,600 | -0.48 |
| 2024/12/25 | 1,253 | 1,253 | 1,242 | 1,249 | 17,000 | 0.00 |
| 2024/12/26 | 1,244 | 1,251 | 1,240 | 1,247 | 18,200 | -0.16 |
| 2024/12/27 | 1,248 | 1,258 | 1,248 | 1,256 | 8,600 | 0.72 |
| 2024/12/30 | 1,254 | 1,263 | 1,254 | 1,258 | 5,100 | 0.16 |
| 2025/01/06 | 1,264 | 1,275 | 1,264 | 1,266 | 5,000 | 0.64 |
| 2025/01/07 | 1,272 | 1,276 | 1,266 | 1,274 | 5,700 | 0.63 |
| 2025/01/08 | 1,274 | 1,276 | 1,268 | 1,269 | 2,500 | -0.39 |
| 2025/01/09 | 1,269 | 1,270 | 1,250 | 1,255 | 12,400 | -1.10 |
| 2025/01/10 | 1,251 | 1,259 | 1,251 | 1,259 | 2,500 | 0.32 |
| 2025/01/14 | 1,255 | 1,257 | 1,248 | 1,254 | 9,800 | -0.40 |
| 2025/01/15 | 1,254 | 1,254 | 1,243 | 1,244 | 7,400 | -0.80 |
| 2025/01/16 | 1,246 | 1,247 | 1,233 | 1,240 | 13,000 | -0.32 |
| 2025/01/17 | 1,233 | 1,245 | 1,232 | 1,244 | 8,800 | 0.32 |
| 2025/01/20 | 1,244 | 1,249 | 1,240 | 1,247 | 5,800 | 0.24 |
| 2025/01/21 | 1,247 | 1,248 | 1,241 | 1,248 | 2,600 | 0.08 |
| 2025/01/22 | 1,248 | 1,252 | 1,242 | 1,242 | 8,800 | -0.48 |
| 2025/01/23 | 1,253 | 1,253 | 1,242 | 1,247 | 3,100 | 0.40 |
| 2025/01/24 | 1,256 | 1,256 | 1,247 | 1,255 | 7,300 | 0.64 |
| 2025/01/27 | 1,252 | 1,264 | 1,251 | 1,257 | 7,000 | 0.16 |
| 2025/01/28 | 1,257 | 1,273 | 1,257 | 1,260 | 5,400 | 0.24 |
| 2025/01/29 | 1,260 | 1,265 | 1,254 | 1,260 | 5,700 | 0.00 |
| 2025/01/30 | 1,250 | 1,255 | 1,184 | 1,184 | 106,200 | -6.03 |
| 2025/01/31 | 1,231 | 1,255 | 1,231 | 1,241 | 20,200 | 4.81 |
| 2025/02/03 | 1,248 | 1,252 | 1,243 | 1,252 | 4,600 | 0.89 |
| 2025/02/04 | 1,254 | 1,261 | 1,245 | 1,261 | 7,400 | 0.72 |
| 2025/02/05 | 1,264 | 1,264 | 1,241 | 1,251 | 7,400 | -0.79 |
| 2025/02/06 | 1,247 | 1,259 | 1,243 | 1,259 | 5,100 | 0.64 |
| 2025/02/07 | 1,264 | 1,267 | 1,240 | 1,255 | 8,400 | -0.32 |
| 2025/02/10 | 1,255 | 1,265 | 1,255 | 1,265 | 2,000 | 0.80 |
| 2025/02/12 | 1,265 | 1,265 | 1,257 | 1,257 | 2,800 | -0.63 |
| 2025/02/13 | 1,265 | 1,274 | 1,265 | 1,274 | 4,900 | 1.35 |
| 2025/02/14 | 1,275 | 1,283 | 1,269 | 1,275 | 3,300 | 0.08 |
| 2025/02/17 | 1,280 | 1,282 | 1,273 | 1,282 | 4,300 | 0.55 |
| 2025/02/18 | 1,282 | 1,282 | 1,278 | 1,282 | 600 | 0.00 |
| 2025/02/19 | 1,282 | 1,283 | 1,277 | 1,277 | 2,700 | -0.39 |
| 2025/02/20 | 1,280 | 1,280 | 1,268 | 1,271 | 4,600 | -0.47 |
| 2025/02/21 | 1,275 | 1,276 | 1,267 | 1,267 | 2,600 | -0.31 |
| 2025/02/25 | 1,277 | 1,277 | 1,267 | 1,268 | 3,800 | 0.08 |
| 2025/02/26 | 1,270 | 1,270 | 1,251 | 1,255 | 9,200 | -1.03 |
| 2025/02/27 | 1,259 | 1,265 | 1,253 | 1,262 | 8,500 | 0.56 |
| 2025/02/28 | 1,262 | 1,262 | 1,252 | 1,255 | 7,800 | -0.55 |
| 2025/03/03 | 1,288 | 1,308 | 1,273 | 1,299 | 29,200 | 3.51 |
| 2025/03/04 | 1,289 | 1,333 | 1,285 | 1,318 | 21,800 | 1.46 |
| 2025/03/05 | 1,309 | 1,321 | 1,294 | 1,313 | 7,900 | -0.38 |
| 2025/03/06 | 1,323 | 1,380 | 1,323 | 1,336 | 49,000 | 1.75 |
| 2025/03/07 | 1,330 | 1,363 | 1,330 | 1,362 | 15,700 | 1.95 |
| 2025/03/10 | 1,362 | 1,362 | 1,340 | 1,355 | 4,800 | -0.51 |
| 2025/03/11 | 1,369 | 1,372 | 1,343 | 1,343 | 19,500 | -0.89 |
| 2025/03/12 | 1,343 | 1,350 | 1,333 | 1,333 | 6,200 | -0.74 |
| 2025/03/13 | 1,342 | 1,350 | 1,337 | 1,339 | 3,300 | 0.45 |
| 2025/03/14 | 1,339 | 1,349 | 1,339 | 1,339 | 3,300 | 0.00 |
| 2025/03/17 | 1,352 | 1,352 | 1,339 | 1,344 | 3,300 | 0.37 |
| 2025/03/18 | 1,347 | 1,347 | 1,333 | 1,339 | 3,700 | -0.37 |
| 2025/03/19 | 1,342 | 1,349 | 1,333 | 1,333 | 4,600 | -0.45 |
| 2025/03/21 | 1,343 | 1,343 | 1,333 | 1,338 | 3,100 | 0.38 |
| 2025/03/24 | 1,340 | 1,370 | 1,340 | 1,357 | 9,400 | 1.42 |
| 2025/03/25 | 1,367 | 1,367 | 1,350 | 1,361 | 4,700 | 0.29 |
| 2025/03/26 | 1,361 | 1,362 | 1,350 | 1,358 | 4,600 | -0.22 |
| 2025/03/27 | 1,351 | 1,355 | 1,350 | 1,355 | 3,600 | -0.22 |
| 2025/03/28 | 1,339 | 1,339 | 1,307 | 1,313 | 6,900 | -3.10 |
| 2025/03/31 | 1,313 | 1,313 | 1,290 | 1,305 | 5,200 | -0.61 |
| 2025/04/01 | 1,306 | 1,306 | 1,291 | 1,294 | 3,600 | -0.84 |
| 2025/04/02 | 1,294 | 1,294 | 1,275 | 1,275 | 3,500 | -1.47 |
| 2025/04/03 | 1,270 | 1,278 | 1,262 | 1,274 | 6,800 | -0.08 |
| 2025/04/04 | 1,250 | 1,264 | 1,221 | 1,259 | 20,300 | -1.18 |
| 2025/04/07 | 1,200 | 1,230 | 1,160 | 1,230 | 28,300 | -2.30 |
| 2025/04/08 | 1,250 | 1,258 | 1,227 | 1,240 | 9,000 | 0.81 |
| 2025/04/09 | 1,240 | 1,241 | 1,205 | 1,217 | 5,900 | -1.85 |
| 2025/04/10 | 1,247 | 1,259 | 1,226 | 1,241 | 5,900 | 1.97 |
| 2025/04/11 | 1,233 | 1,244 | 1,233 | 1,244 | 4,900 | 0.24 |
| 2025/04/14 | 1,248 | 1,248 | 1,238 | 1,243 | 1,800 | -0.08 |
| 2025/04/15 | 1,243 | 1,251 | 1,243 | 1,249 | 3,200 | 0.48 |
| 2025/04/16 | 1,245 | 1,248 | 1,240 | 1,248 | 3,300 | -0.08 |
| 2025/04/17 | 1,241 | 1,245 | 1,240 | 1,245 | 1,700 | -0.24 |
| 2025/04/18 | 1,246 | 1,271 | 1,240 | 1,262 | 7,700 | 1.37 |
| 2025/04/21 | 1,261 | 1,270 | 1,252 | 1,265 | 4,000 | 0.24 |
| 2025/04/22 | 1,255 | 1,265 | 1,255 | 1,261 | 2,600 | -0.32 |
| 2025/04/23 | 1,282 | 1,282 | 1,263 | 1,263 | 5,800 | 0.16 |
| 2025/04/24 | 1,269 | 1,274 | 1,260 | 1,269 | 2,800 | 0.48 |
| 2025/04/25 | 1,279 | 1,279 | 1,268 | 1,272 | 4,900 | 0.24 |
| 2025/04/28 | 1,272 | 1,272 | 1,267 | 1,269 | 3,100 | -0.24 |
| 2025/04/30 | 1,270 | 1,275 | 1,270 | 1,275 | 2,300 | 0.47 |
| 2025/05/01 | 1,275 | 1,287 | 1,268 | 1,271 | 2,200 | -0.31 |
| 2025/05/02 | 1,274 | 1,280 | 1,268 | 1,271 | 2,200 | 0.00 |
| 2025/05/07 | 1,271 | 1,273 | 1,269 | 1,273 | 2,300 | 0.16 |
| 2025/05/08 | 1,273 | 1,284 | 1,273 | 1,275 | 2,300 | 0.16 |
| 2025/05/09 | 1,280 | 1,280 | 1,274 | 1,275 | 1,300 | 0.00 |
| 2025/05/12 | 1,271 | 1,284 | 1,269 | 1,284 | 5,600 | 0.71 |
| 2025/05/13 | 1,293 | 1,312 | 1,293 | 1,300 | 8,900 | 1.25 |
| 2025/05/14 | 1,309 | 1,322 | 1,302 | 1,318 | 4,700 | 1.38 |
| 2025/05/15 | 1,318 | 1,325 | 1,309 | 1,323 | 5,600 | 0.38 |
| 2025/05/16 | 1,331 | 1,339 | 1,311 | 1,336 | 11,100 | 0.98 |
| 2025/05/19 | 1,336 | 1,341 | 1,329 | 1,340 | 9,100 | 0.30 |
| 2025/05/20 | 1,340 | 1,342 | 1,320 | 1,326 | 6,900 | -1.04 |
| 2025/05/21 | 1,323 | 1,326 | 1,320 | 1,321 | 13,900 | -0.38 |
| 2025/05/22 | 1,326 | 1,326 | 1,308 | 1,323 | 5,500 | 0.15 |
| 2025/05/23 | 1,330 | 1,340 | 1,305 | 1,320 | 8,100 | -0.23 |
| 2025/05/26 | 1,313 | 1,338 | 1,313 | 1,321 | 1,500 | 0.08 |
| 2025/05/27 | 1,319 | 1,323 | 1,310 | 1,322 | 1,700 | 0.08 |
| 2025/05/28 | 1,335 | 1,335 | 1,310 | 1,321 | 4,300 | -0.08 |
| 2025/05/29 | 1,321 | 1,327 | 1,321 | 1,327 | 2,000 | 0.45 |
| 2025/05/30 | 1,323 | 1,338 | 1,321 | 1,323 | 2,600 | -0.30 |
| 2025/06/02 | 1,330 | 1,339 | 1,330 | 1,333 | 2,300 | 0.76 |
| 2025/06/03 | 1,338 | 1,344 | 1,335 | 1,337 | 5,900 | 0.30 |
| 2025/06/04 | 1,340 | 1,345 | 1,340 | 1,345 | 1,700 | 0.60 |
| 2025/06/05 | 1,345 | 1,345 | 1,337 | 1,337 | 3,400 | -0.59 |
| 2025/06/06 | 1,345 | 1,355 | 1,335 | 1,342 | 3,700 | 0.37 |
| 2025/06/09 | 1,340 | 1,348 | 1,338 | 1,344 | 4,400 | 0.15 |
| 2025/06/10 | 1,364 | 1,364 | 1,322 | 1,347 | 17,600 | 0.22 |
| 2025/06/11 | 1,349 | 1,350 | 1,339 | 1,346 | 2,600 | -0.07 |
| 2025/06/12 | 1,334 | 1,339 | 1,331 | 1,332 | 3,700 | -1.04 |
| 2025/06/13 | 1,332 | 1,341 | 1,330 | 1,330 | 1,900 | -0.15 |
| 2025/06/16 | 1,330 | 1,347 | 1,320 | 1,340 | 4,400 | 0.75 |
| 2025/06/17 | 1,340 | 1,342 | 1,330 | 1,337 | 3,900 | -0.22 |
| 2025/06/18 | 1,337 | 1,338 | 1,288 | 1,333 | 7,400 | -0.30 |
| 2025/06/19 | 1,335 | 1,347 | 1,335 | 1,345 | 6,800 | 0.90 |
| 2025/06/20 | 1,350 | 1,359 | 1,313 | 1,358 | 6,000 | 0.97 |
| 2025/06/23 | 1,358 | 1,358 | 1,341 | 1,358 | 9,200 | 0.00 |
| 2025/06/24 | 1,357 | 1,357 | 1,346 | 1,354 | 2,700 | -0.29 |
| 2025/06/25 | 1,359 | 1,359 | 1,349 | 1,359 | 4,400 | 0.37 |
| 2025/06/26 | 1,359 | 1,360 | 1,350 | 1,356 | 3,500 | -0.22 |
| 2025/06/27 | 1,380 | 1,380 | 1,345 | 1,363 | 9,300 | 0.52 |
| 2025/06/30 | 1,356 | 1,370 | 1,353 | 1,369 | 3,900 | 0.44 |
| 2025/07/01 | 1,369 | 1,386 | 1,352 | 1,357 | 9,800 | -0.88 |
| 2025/07/02 | 1,358 | 1,380 | 1,345 | 1,371 | 9,000 | 1.03 |
| 2025/07/03 | 1,371 | 1,386 | 1,367 | 1,386 | 5,000 | 1.09 |
| 2025/07/04 | 1,386 | 1,400 | 1,380 | 1,391 | 9,700 | 0.36 |
| 2025/07/07 | 1,391 | 1,394 | 1,383 | 1,385 | 2,200 | -0.43 |
| 2025/07/08 | 1,388 | 1,400 | 1,385 | 1,395 | 9,000 | 0.72 |
| 2025/07/09 | 1,395 | 1,406 | 1,394 | 1,405 | 7,800 | 0.72 |
| 2025/07/10 | 1,408 | 1,408 | 1,384 | 1,396 | 2,300 | -0.64 |
| 2025/07/11 | 1,396 | 1,412 | 1,394 | 1,408 | 8,200 | 0.86 |
| 2025/07/14 | 1,410 | 1,434 | 1,409 | 1,426 | 7,600 | 1.28 |
| 2025/07/15 | 1,427 | 1,440 | 1,425 | 1,425 | 11,500 | -0.07 |
| 2025/07/16 | 1,418 | 1,418 | 1,407 | 1,415 | 2,900 | -0.70 |
| 2025/07/17 | 1,415 | 1,415 | 1,405 | 1,405 | 2,800 | -0.71 |
| 2025/07/18 | 1,414 | 1,414 | 1,404 | 1,404 | 3,000 | -0.07 |
| 2025/07/22 | 1,404 | 1,413 | 1,400 | 1,413 | 3,800 | 0.64 |
| 2025/07/23 | 1,419 | 1,423 | 1,408 | 1,421 | 7,600 | 0.57 |
| 2025/07/24 | 1,425 | 1,425 | 1,418 | 1,419 | 2,500 | -0.14 |
| 2025/07/25 | 1,430 | 1,437 | 1,423 | 1,435 | 7,500 | 1.13 |
| 2025/07/28 | 1,442 | 1,444 | 1,435 | 1,436 | 11,100 | 0.07 |
| 2025/07/29 | 1,436 | 1,436 | 1,405 | 1,421 | 7,500 | -1.04 |
| 2025/07/30 | 1,423 | 1,440 | 1,420 | 1,420 | 2,400 | -0.07 |
| 2025/07/31 | 1,434 | 1,467 | 1,422 | 1,460 | 8,800 | 2.82 |
| 2025/08/01 | 1,421 | 1,502 | 1,421 | 1,496 | 26,400 | 2.47 |
| 2025/08/04 | 1,482 | 1,550 | 1,471 | 1,550 | 20,600 | 3.61 |
| 2025/08/05 | 1,550 | 1,553 | 1,526 | 1,553 | 19,100 | 0.19 |
| 2025/08/06 | 1,549 | 1,550 | 1,535 | 1,550 | 10,300 | -0.19 |
| 2025/08/07 | 1,542 | 1,553 | 1,502 | 1,503 | 11,300 | -3.03 |
| 2025/08/08 | 1,503 | 1,528 | 1,503 | 1,511 | 5,600 | 0.53 |
| 2025/08/12 | 1,528 | 1,534 | 1,497 | 1,499 | 26,000 | -0.79 |
| 2025/08/13 | 1,502 | 1,502 | 1,483 | 1,495 | 7,600 | -0.27 |
| 2025/08/14 | 1,495 | 1,495 | 1,483 | 1,492 | 4,200 | -0.20 |
| 2025/08/15 | 1,492 | 1,515 | 1,492 | 1,497 | 15,100 | 0.34 |
| 2025/08/18 | 1,508 | 1,516 | 1,497 | 1,499 | 24,200 | 0.13 |
| 2025/08/19 | 1,503 | 1,509 | 1,495 | 1,503 | 11,800 | 0.27 |
| 2025/08/20 | 1,503 | 1,508 | 1,499 | 1,508 | 8,300 | 0.33 |
| 2025/08/21 | 1,505 | 1,508 | 1,490 | 1,507 | 10,900 | -0.07 |
| 2025/08/22 | 1,508 | 1,520 | 1,501 | 1,520 | 8,500 | 0.86 |
| 2025/08/25 | 1,516 | 1,547 | 1,516 | 1,543 | 13,400 | 1.51 |
| 2025/08/26 | 1,550 | 1,550 | 1,530 | 1,549 | 22,500 | 0.39 |
| 2025/08/27 | 1,549 | 1,550 | 1,536 | 1,549 | 5,000 | 0.00 |
| 2025/08/28 | 1,550 | 1,569 | 1,550 | 1,561 | 15,500 | 0.77 |
| 2025/08/29 | 1,567 | 1,570 | 1,551 | 1,553 | 12,800 | -0.51 |
| 2025/09/01 | 1,552 | 1,560 | 1,534 | 1,552 | 6,900 | -0.06 |
| 2025/09/02 | 1,552 | 1,561 | 1,540 | 1,540 | 5,200 | -0.77 |
| 2025/09/03 | 1,541 | 1,551 | 1,537 | 1,549 | 6,800 | 0.58 |
| 2025/09/04 | 1,547 | 1,550 | 1,541 | 1,547 | 2,200 | -0.13 |
| 2025/09/05 | 1,542 | 1,554 | 1,542 | 1,554 | 4,300 | 0.45 |
| 2025/09/08 | 1,555 | 1,558 | 1,545 | 1,557 | 5,700 | 0.19 |
| 2025/09/09 | 1,557 | 1,560 | 1,535 | 1,536 | 10,100 | -1.35 |
| 2025/09/10 | 1,538 | 1,550 | 1,538 | 1,548 | 8,500 | 0.78 |
| 2025/09/11 | 1,548 | 1,550 | 1,530 | 1,547 | 8,300 | -0.06 |
| 2025/09/12 | 1,541 | 1,549 | 1,530 | 1,541 | 7,400 | -0.39 |
| 2025/09/16 | 1,540 | 1,553 | 1,533 | 1,553 | 7,700 | 0.78 |
| 2025/09/17 | 1,550 | 1,552 | 1,545 | 1,552 | 4,200 | -0.06 |
| 2025/09/18 | 1,549 | 1,553 | 1,547 | 1,553 | 2,900 | 0.06 |
| 2025/09/19 | 1,552 | 1,553 | 1,535 | 1,550 | 5,300 | -0.19 |
| 2025/09/22 | 1,550 | 1,560 | 1,543 | 1,550 | 10,400 | 0.00 |
| 2025/09/24 | 1,558 | 1,558 | 1,542 | 1,550 | 7,400 | 0.00 |
| 2025/09/25 | 1,550 | 1,558 | 1,543 | 1,543 | 4,600 | -0.45 |
| 2025/09/26 | 1,558 | 1,558 | 1,543 | 1,546 | 4,500 | 0.19 |
| 2025/09/29 | 1,549 | 1,549 | 1,534 | 1,546 | 8,200 | 0.00 |
| 2025/09/30 | 1,546 | 1,555 | 1,526 | 1,555 | 15,500 | 0.58 |
| 2025/10/01 | 1,555 | 1,555 | 1,528 | 1,545 | 13,500 | -0.64 |
| 2025/10/02 | 1,546 | 1,555 | 1,540 | 1,555 | 10,300 | 0.65 |
| 2025/10/03 | 1,548 | 1,554 | 1,543 | 1,554 | 5,400 | -0.06 |
| 2025/10/06 | 1,560 | 1,560 | 1,544 | 1,548 | 9,200 | -0.39 |
| 2025/10/07 | 1,547 | 1,551 | 1,541 | 1,551 | 3,800 | 0.19 |
| 2025/10/08 | 1,545 | 1,552 | 1,544 | 1,550 | 3,200 | -0.06 |
| 2025/10/09 | 1,550 | 1,550 | 1,542 | 1,550 | 2,000 | 0.00 |
| 2025/10/10 | 1,541 | 1,550 | 1,535 | 1,547 | 3,500 | -0.19 |
| 2025/10/14 | 1,549 | 1,550 | 1,537 | 1,547 | 3,700 | 0.00 |
| 2025/10/15 | 1,548 | 1,550 | 1,540 | 1,544 | 8,800 | -0.19 |
| 2025/10/16 | 1,544 | 1,552 | 1,540 | 1,552 | 8,500 | 0.52 |
| 2025/10/17 | 1,552 | 1,556 | 1,543 | 1,554 | 14,700 | 0.13 |
| 2025/10/20 | 1,557 | 1,590 | 1,557 | 1,586 | 16,600 | 2.06 |
| 2025/10/21 | 1,587 | 1,630 | 1,580 | 1,619 | 25,200 | 2.08 |
| 2025/10/22 | 1,635 | 1,639 | 1,604 | 1,623 | 14,200 | 0.25 |
| 2025/10/23 | 1,623 | 1,636 | 1,603 | 1,635 | 6,800 | 0.74 |
| 2025/10/24 | 1,634 | 1,634 | 1,609 | 1,613 | 10,100 | -1.35 |
| 2025/10/27 | 1,631 | 1,631 | 1,620 | 1,628 | 9,800 | 0.93 |
| 2025/10/28 | 1,630 | 1,631 | 1,609 | 1,609 | 7,500 | -1.17 |
| 2025/10/29 | 1,609 | 1,609 | 1,580 | 1,581 | 3,800 | -1.74 |
| 2025/10/30 | 1,581 | 1,616 | 1,576 | 1,616 | 7,300 | 2.21 |
| 2025/10/31 | 1,615 | 1,620 | 1,595 | 1,620 | 5,700 | 0.25 |
| 2025/11/04 | 1,650 | 1,651 | 1,611 | 1,612 | 17,800 | -0.49 |
| 2025/11/05 | 1,608 | 1,620 | 1,577 | 1,597 | 9,900 | -0.93 |
| 2025/11/06 | 1,619 | 1,619 | 1,600 | 1,611 | 3,500 | 0.88 |
| 2025/11/07 | 1,604 | 1,613 | 1,590 | 1,609 | 900 | -0.12 |
| 2025/11/10 | 1,611 | 1,637 | 1,598 | 1,608 | 8,000 | -0.06 |
| 2025/11/11 | 1,608 | 1,618 | 1,606 | 1,612 | 2,900 | 0.25 |
| 2025/11/12 | 1,598 | 1,636 | 1,598 | 1,625 | 14,600 | 0.81 |
| 2025/11/13 | 1,631 | 1,637 | 1,621 | 1,637 | 6,500 | 0.74 |
| 2025/11/14 | 1,637 | 1,639 | 1,619 | 1,626 | 6,000 | -0.67 |
| 2025/11/17 | 1,634 | 1,662 | 1,618 | 1,660 | 13,500 | 2.09 |
| 2025/11/18 | 1,669 | 1,671 | 1,644 | 1,668 | 15,900 | 0.48 |
| 2025/11/19 | 1,671 | 1,696 | 1,663 | 1,696 | 18,700 | 1.68 |
| 2025/11/20 | 1,701 | 1,739 | 1,701 | 1,717 | 13,700 | 1.24 |
| 2025/11/21 | 1,717 | 1,736 | 1,711 | 1,718 | 11,000 | 0.06 |
| 2025/11/25 | 1,713 | 1,718 | 1,700 | 1,709 | 9,200 | -0.52 |
| 2025/11/26 | 1,709 | 1,718 | 1,657 | 1,688 | 8,100 | -1.23 |
| 2025/11/27 | 1,681 | 1,725 | 1,681 | 1,725 | 6,200 | 2.19 |
| 2025/11/28 | 1,732 | 1,732 | 1,712 | 1,719 | 7,000 | -0.35 |
| 2025/12/01 | 1,719 | 1,720 | 1,704 | 1,704 | 3,000 | -0.87 |
| 2025/12/02 | 1,719 | 1,719 | 1,704 | 1,718 | 1,800 | 0.82 |
| 2025/12/03 | 1,718 | 1,718 | 1,705 | 1,705 | 2,000 | -0.76 |
| 2025/12/04 | 1,705 | 1,709 | 1,695 | 1,695 | 3,200 | -0.59 |
| 2025/12/05 | 1,689 | 1,689 | 1,673 | 1,685 | 4,600 | -0.59 |
| 2025/12/08 | 1,685 | 1,698 | 1,685 | 1,698 | 4,000 | 0.77 |
| 2025/12/09 | 1,698 | 1,715 | 1,691 | 1,715 | 4,400 | 1.00 |
| 2025/12/10 | 1,725 | 1,725 | 1,708 | 1,708 | 9,800 | -0.41 |
| 2025/12/11 | 1,710 | 1,710 | 1,687 | 1,687 | 5,000 | -1.23 |
| 2025/12/12 | 1,690 | 1,710 | 1,690 | 1,707 | 4,200 | 1.19 |
| 2025/12/15 | 1,707 | 1,716 | 1,707 | 1,713 | 2,700 | 0.35 |
| 2025/12/16 | 1,713 | 1,713 | 1,697 | 1,701 | 5,100 | -0.70 |
| 2025/12/17 | 1,702 | 1,713 | 1,700 | 1,700 | 2,200 | -0.06 |
| 2025/12/18 | 1,700 | 1,712 | 1,691 | 1,695 | 4,500 | -0.29 |
| 2025/12/19 | 1,695 | 1,710 | 1,695 | 1,696 | 4,300 | 0.06 |
| 2025/12/22 | 1,700 | 1,704 | 1,689 | 1,692 | 6,300 | -0.24 |
| 2025/12/23 | 1,688 | 1,690 | 1,677 | 1,689 | 10,600 | -0.18 |
| 2025/12/24 | 1,685 | 1,689 | 1,677 | 1,683 | 3,300 | -0.36 |
| 2025/12/25 | 1,685 | 1,707 | 1,680 | 1,696 | 6,900 | 0.77 |
| 2025/12/26 | 1,710 | 1,720 | 1,688 | 1,708 | 11,300 | 0.71 |
| 2025/12/29 | 1,717 | 1,723 | 1,701 | 1,709 | 1,200 | 0.06 |
| 2025/12/30 | 1,704 | 1,710 | 1,696 | 1,709 | 5,900 | 0.00 |
| 2026/01/05 | 1,710 | 1,728 | 1,702 | 1,715 | 5,400 | 0.35 |
| 2026/01/06 | 1,715 | 1,726 | 1,715 | 1,725 | 2,500 | 0.58 |
| 2026/01/07 | 1,731 | 1,737 | 1,724 | 1,729 | 2,400 | 0.23 |
| 2026/01/08 | 1,729 | 1,731 | 1,720 | 1,731 | 2,800 | 0.12 |
| 2026/01/09 | 1,729 | 1,730 | 1,719 | 1,720 | 4,500 | -0.64 |
| 2026/01/13 | 1,748 | 1,748 | 1,727 | 1,732 | 5,000 | 0.70 |
| 2026/01/14 | 1,744 | 1,744 | 1,735 | 1,742 | 2,900 | 0.58 |
| 2026/01/15 | 1,739 | 1,750 | 1,739 | 1,749 | 14,800 | 0.40 |
| 2026/01/16 | 1,751 | 1,785 | 1,747 | 1,780 | 6,400 | 1.77 |
| 2026/01/19 | 1,790 | 1,818 | 1,790 | 1,811 | 12,300 | 1.74 |
| 2026/01/20 | 1,818 | 1,830 | 1,801 | 1,811 | 10,600 | 0.00 |
| 2026/01/21 | 1,791 | 1,800 | 1,783 | 1,783 | 7,900 | -1.55 |
株式分割・株式併合
| 日付 | 内容 |
|---|---|
| 2017/09/27 | 1株 → 0.1株 |