トレーディア 9365
1,590円
(時刻：15:30)
▲ +1円 (+0.06%)
価格情報
| 始値 | 1,590円 |
| 高値 | 1,590円 |
| 安値 | 1,588円 |
| 終値 | 1,590円 |
| 出来高 | 500株 |
| 売買代金 | 794,800円 |
| 売り気配 (15:30) | 1,590円 |
| 買い気配 (15:30) | 1,575円 |
| 年初来高値 (2025/09/19) | 1,676円 |
| 年初来安値 (2025/04/07) | 1,101円 |
基本情報
| 銘柄名 | トレーディア |
| 英文銘柄名 | TRADIA CORP. |
| 時価総額 | 2,335,830,000.0円 |
| 発行済株式総数 | 1,470,000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 | 182.49円 |
| BPS | 3,171.99円 |
| PER | 8.71倍 |
| PBR | 0.50倍 |
| ROE | 5.9% |
| 年間配当金 | 50.00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95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 |
|---|---|---|---|---|---|
| 営業収入 | 14,937 百万円 | 18,390 百万円 | 19,855 百万円 | 15,007 百万円 | 16,646 百万円 |
| 経常利益又は経常損失（△） | 146 百万円 | 408 百万円 | 602 百万円 | 360 百万円 | 387 百万円 |
| 当期純利益又は当期純損失（△） | 98 百万円 | 243 百万円 | 503 百万円 | 325 百万円 | 261 百万円 |
| 資本金 | 735 百万円 | 735 百万円 | 735 百万円 | 735 百万円 | 735 百万円 |
| 純資産額 | 2,543 百万円 | 2,838 百万円 | 3,369 百万円 | 4,022 百万円 | 4,314 百万円 |
| 総資産額 | 8,933 百万円 | 9,709 百万円 | 10,095 百万円 | 10,036 百万円 | 10,482 百万円 |
| 従業員数 | 343 人 | 337 人 | 326 人 | 321 人 | 317 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 | 182.49 | 3,171.99 | 5.9 | 8.71 | 0.50 | - | - |
| 2025/03 | 単体 | 178.41 | 2,942.63 | - | 8.91 | 0.54 | 3.14 | 50.00 |
| 2025/09 | 中連 | 185.46 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | - | - |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/01/16 | 0 | 0 | 20,500 | 400 |
| 2026/01/09 | 0 | 0 | 20,100 | 1,200 |
| 2025/12/26 | 0 | 0 | 18,900 | 1,900 |
| 2025/12/19 | 0 | 0 | 17,000 | 100 |
| 2025/12/12 | 0 | 0 | 16,900 | -200 |
| 2025/12/05 | 0 | 0 | 17,100 | -200 |
| 2025/11/28 | 0 | 0 | 17,300 | -500 |
| 2025/11/21 | 0 | 0 | 17,800 | 500 |
| 2025/11/14 | 0 | 0 | 17,300 | 100 |
| 2025/11/07 | 0 | 0 | 17,200 | 400 |
| 2025/10/31 | 0 | 0 | 16,800 | 0 |
| 2025/10/24 | 0 | 0 | 16,800 | -800 |
| 2025/10/17 | 0 | 0 | 17,600 | 300 |
| 2025/10/10 | 0 | 0 | 17,300 | 200 |
| 2025/10/03 | 0 | 0 | 17,100 | -1,400 |
| 2025/09/26 | 0 | 0 | 18,500 | -900 |
| 2025/09/19 | 0 | 0 | 19,400 | 1,400 |
| 2025/09/12 | 0 | 0 | 18,000 | -600 |
| 2025/09/05 | 0 | 0 | 18,600 | -1,500 |
| 2025/08/29 | 0 | 0 | 20,100 | -3,300 |
| 2025/08/22 | 0 | 0 | 23,400 | 1,800 |
| 2025/08/15 | 0 | 0 | 21,600 | 2,400 |
| 2025/08/08 | 0 | 0 | 19,200 | 900 |
| 2025/08/01 | 0 | 0 | 18,300 | 200 |
| 2025/07/25 | 0 | 0 | 18,100 | -800 |
| 2025/07/18 | 0 | 0 | 18,900 | 500 |
| 2025/07/11 | 0 | 0 | 18,400 | 0 |
| 2025/07/04 | 0 | 0 | 18,400 | -1,800 |
| 2025/06/27 | 0 | 0 | 20,200 | 300 |
| 2025/06/20 | 0 | 0 | 19,900 | 1,300 |
| 2025/06/13 | 0 | 0 | 18,600 | -700 |
| 2025/06/06 | 0 | 0 | 19,300 | 0 |
| 2025/05/30 | 0 | 0 | 19,300 | 1,500 |
| 2025/05/23 | 0 | 0 | 17,800 | 2,700 |
| 2025/05/16 | 0 | 0 | 15,100 | 500 |
| 2025/05/09 | 0 | 0 | 14,600 | -200 |
| 2025/05/02 | 0 | 0 | 14,800 | -2,200 |
| 2025/04/25 | 0 | 0 | 17,000 | -1,100 |
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 | 1,100 | 0 | 1,100 | 0 | 0 | |||
| 2026/01/19 | 東証 | 1,200 | 0 | 1,200 | 0 | 0 | - | - | - |
| 2026/01/16 | 東証 | 1,200 | 0 | 1,200 | 0 | 0 | - | - | - |
| 2026/01/15 | 東証 | 1,200 | 0 | 1,200 | 0 | 0 | - | - | - |
| 2026/01/14 | 東証 | 1,200 | 0 | 1,200 | 0 | 0 | - | - | - |
| 2026/01/13 | 東証 | 1,200 | 0 | 1,200 | 0 | 0 | - | - | - |
| 2026/01/09 | 東証 | 1,300 | 0 | 1,300 | 0 | 0 | - | - | - |
| 2026/01/08 | 東証 | 1,200 | 0 | 1,200 | 0 | 0 | - | - | - |
| 2026/01/07 | 東証 | 1,200 | 0 | 1,200 | 0 | 0 | - | - | - |
| 2026/01/06 | 東証 | 1,200 | 0 | 1,200 | 0 | 0 | - | - | - |
| 2026/01/05 | 東証 | 1,200 | 0 | 1,200 | 0 | 0 | - | - | - |
| 2025/12/30 | 東証 | 1,300 | 0 | 1,300 | 0 | 0 | - | - | - |
| 2025/12/29 | 東証 | 1,300 | 0 | 1,300 | 0 | 0 | - | - | - |
| 2025/12/26 | 東証 | 1,400 | 0 | 1,400 | 0 | 0 | - | - | - |
| 2025/12/25 | 東証 | 1,400 | 0 | 1,400 | 0 | 0 | - | - | - |
| 2025/12/24 | 東証 | 1,300 | 0 | 1,300 | 0 | 0 | - | - | - |
| 2025/12/23 | 東証 | 1,300 | 0 | 1,300 | 0 | 0 | - | - | - |
| 2025/12/22 | 東証 | 1,200 | 0 | 1,200 | 0 | 0 | - | - | - |
| 2025/12/19 | 東証 | 1,200 | 0 | 1,200 | 0 | 0 | - | - | - |
| 2025/12/18 | 東証 | 1,200 | 0 | 1,200 | 0 | 0 | - | - | - |
| 2025/12/17 | 東証 | 1,200 | 0 | 1,200 | 0 | 0 | - | - | - |
| 2025/12/16 | 東証 | 1,700 | 0 | 1,700 | 0 | 0 | - | - | - |
| 2025/12/15 | 東証 | 1,200 | 0 | 1,200 | 0 | 0 | - | - | - |
| 2025/12/12 | 東証 | 1,200 | 0 | 1,200 | 0 | 0 | - | - | - |
| 2025/12/11 | 東証 | 1,300 | 0 | 1,300 | 0 | 0 | - | - | - |
| 2025/12/10 | 東証 | 1,300 | 0 | 1,300 | 0 | 0 | - | - | - |
| 2025/12/09 | 東証 | 1,300 | 0 | 1,300 | 0 | 0 | - | - | - |
| 2025/12/08 | 東証 | 1,300 | 0 | 1,300 | 0 | 0 | - | - | - |
| 2025/12/05 | 東証 | 1,400 | 0 | 1,400 | 0 | 0 | - | - | - |
| 2025/12/04 | 東証 | 1,400 | 0 | 1,400 | 0 | 0 | - | - | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年11月12日 15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13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08月07日 09時50分 | 営業外収益（受取配当金）の計上に関するお知らせ |
| 2025年05月13日 15時00分 | 2025年３月期決算短信〔日本基準〕（連結） |
| 2025年03月28日 14時00分 | 定款一部変更に関する関するお知らせ |
| 2025年03月28日 14時00分 | 代表取締役の異動（退任）に関するお知らせ |
| 2025年03月28日 14時00分 | 取締役および執行役員の異動に関するお知らせ |
| 2025年02月13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 15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14日 15時00分 | 業績予想と実績値との差異等に関するお知らせ |
| 2024年05月14日 15時00分 | 2024年３月期決算短信〔日本基準〕（連結） |
| 2024年04月26日 14時00分 | 取締役の異動に関するお知らせ |
| 2024年02月22日 13時00分 | 執行役員異動に関するお知らせ |
| 2024年02月14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13日 10時07分 | 確認書 |
| 2025年11月13日 10時04分 | 半期報告書－第96期(2025/04/01－2026/03/31) |
| 2025年07月01日 13時56分 | 臨時報告書 |
| 2025年06月26日 09時39分 | 内部統制報告書－第95期(2024/04/01－2025/03/31) |
| 2025年06月26日 09時37分 | 確認書 |
| 2025年06月26日 09時36分 | 有価証券報告書－第95期(2024/04/01－2025/03/31) |
| 2024年11月13日 10時24分 | 確認書 |
| 2024年11月13日 10時22分 | 半期報告書－第95期(2024/04/01－2025/03/31) |
| 2024年07月01日 15時52分 | 臨時報告書 |
| 2024年06月28日 09時20分 | 内部統制報告書－第94期(2023/04/01－2024/03/31) |
| 2024年06月28日 09時19分 | 確認書 |
| 2024年06月28日 09時18分 | 有価証券報告書－第94期(2023/04/01－2024/03/31) |
| 2024年02月14日 14時13分 | 確認書 |
| 2024年02月14日 14時11分 | 四半期報告書－第94期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | トレーディア株式会社 |
| 会社名（英文） | TRADIA CORPORATION |
| 会社名（カナ） | トレーディアカブシキガイシャ |
| 本店所在地 | 神戸市中央区海岸通一丁目２番２２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 | 93650 |
| EDINETコード | E04346 |
| ISINコード | JP3637200001 |
| 法人番号 | 3140001009726 |
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 | 1,351 | 1,368 | 1,345 | 1,353 | 900 | - |
| 2024/07/30 | 1,349 | 1,349 | 1,344 | 1,344 | 1,200 | -0.67 |
| 2024/07/31 | 1,343 | 1,349 | 1,336 | 1,349 | 1,500 | 0.37 |
| 2024/08/01 | 1,350 | 1,350 | 1,323 | 1,333 | 1,400 | -1.19 |
| 2024/08/02 | 1,322 | 1,322 | 1,301 | 1,313 | 2,000 | -1.50 |
| 2024/08/05 | 1,298 | 1,298 | 1,202 | 1,202 | 3,200 | -8.45 |
| 2024/08/06 | 1,205 | 1,285 | 1,205 | 1,212 | 7,500 | 0.83 |
| 2024/08/07 | 1,202 | 1,222 | 1,192 | 1,222 | 3,100 | 0.83 |
| 2024/08/08 | 1,221 | 1,281 | 1,221 | 1,260 | 1,000 | 3.11 |
| 2024/08/09 | 1,284 | 1,298 | 1,217 | 1,220 | 3,000 | -3.17 |
| 2024/08/13 | 1,231 | 1,231 | 1,231 | 1,231 | 700 | 0.90 |
| 2024/08/14 | 1,234 | 1,236 | 1,234 | 1,236 | 200 | 0.41 |
| 2024/08/15 | 1,241 | 1,259 | 1,237 | 1,259 | 400 | 1.86 |
| 2024/08/16 | 1,287 | 1,289 | 1,258 | 1,281 | 1,100 | 1.75 |
| 2024/08/19 | 1,285 | 1,288 | 1,242 | 1,253 | 1,400 | -2.19 |
| 2024/08/21 | 1,294 | 1,294 | 1,285 | 1,286 | 700 | 2.63 |
| 2024/08/22 | 1,292 | 1,294 | 1,292 | 1,294 | 200 | 0.62 |
| 2024/08/23 | 1,299 | 1,301 | 1,285 | 1,301 | 2,100 | 0.54 |
| 2024/08/27 | 1,274 | 1,286 | 1,274 | 1,286 | 400 | -1.15 |
| 2024/08/28 | 1,260 | 1,277 | 1,260 | 1,275 | 1,400 | -0.86 |
| 2024/08/29 | 1,275 | 1,286 | 1,275 | 1,286 | 700 | 0.86 |
| 2024/08/30 | 1,271 | 1,284 | 1,270 | 1,284 | 1,800 | -0.16 |
| 2024/09/02 | 1,284 | 1,284 | 1,260 | 1,269 | 1,900 | -1.17 |
| 2024/09/03 | 1,274 | 1,274 | 1,263 | 1,263 | 1,000 | -0.47 |
| 2024/09/04 | 1,258 | 1,279 | 1,253 | 1,265 | 2,100 | 0.16 |
| 2024/09/05 | 1,255 | 1,275 | 1,255 | 1,275 | 400 | 0.79 |
| 2024/09/06 | 1,275 | 1,297 | 1,275 | 1,296 | 500 | 1.65 |
| 2024/09/09 | 1,266 | 1,266 | 1,261 | 1,266 | 300 | -2.31 |
| 2024/09/10 | 1,293 | 1,316 | 1,293 | 1,315 | 4,200 | 3.87 |
| 2024/09/11 | 1,311 | 1,311 | 1,281 | 1,285 | 700 | -2.28 |
| 2024/09/12 | 1,285 | 1,285 | 1,206 | 1,235 | 7,600 | -3.89 |
| 2024/09/13 | 1,252 | 1,264 | 1,225 | 1,231 | 2,000 | -0.32 |
| 2024/09/17 | 1,231 | 1,241 | 1,231 | 1,233 | 900 | 0.16 |
| 2024/09/18 | 1,239 | 1,256 | 1,239 | 1,256 | 400 | 1.87 |
| 2024/09/19 | 1,263 | 1,286 | 1,263 | 1,286 | 1,000 | 2.39 |
| 2024/09/20 | 1,286 | 1,286 | 1,270 | 1,270 | 1,100 | -1.24 |
| 2024/09/24 | 1,257 | 1,275 | 1,257 | 1,275 | 800 | 0.39 |
| 2024/09/25 | 1,285 | 1,286 | 1,285 | 1,286 | 1,300 | 0.86 |
| 2024/09/26 | 1,286 | 1,286 | 1,277 | 1,277 | 300 | -0.70 |
| 2024/09/27 | 1,277 | 1,277 | 1,261 | 1,261 | 900 | -1.25 |
| 2024/09/30 | 1,259 | 1,259 | 1,259 | 1,259 | 300 | -0.16 |
| 2024/10/01 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 1.67 |
| 2024/10/02 | 1,277 | 1,277 | 1,277 | 1,277 | 100 | -0.23 |
| 2024/10/03 | 1,277 | 1,277 | 1,277 | 1,277 | 100 | 0.00 |
| 2024/10/04 | 1,269 | 1,269 | 1,266 | 1,268 | 500 | -0.70 |
| 2024/10/07 | 1,272 | 1,290 | 1,235 | 1,274 | 2,400 | 0.47 |
| 2024/10/08 | 1,269 | 1,270 | 1,262 | 1,270 | 900 | -0.31 |
| 2024/10/10 | 1,274 | 1,274 | 1,274 | 1,274 | 500 | 0.31 |
| 2024/10/11 | 1,274 | 1,274 | 1,274 | 1,274 | 500 | 0.00 |
| 2024/10/15 | 1,274 | 1,274 | 1,260 | 1,260 | 200 | -1.10 |
| 2024/10/18 | 1,275 | 1,275 | 1,275 | 1,275 | 100 | 1.19 |
| 2024/10/21 | 1,275 | 1,275 | 1,268 | 1,268 | 600 | -0.55 |
| 2024/10/22 | 1,267 | 1,280 | 1,267 | 1,280 | 200 | 0.95 |
| 2024/10/23 | 1,285 | 1,285 | 1,285 | 1,285 | 500 | 0.39 |
| 2024/10/24 | 1,276 | 1,276 | 1,261 | 1,262 | 500 | -1.79 |
| 2024/10/25 | 1,277 | 1,282 | 1,277 | 1,282 | 1,200 | 1.58 |
| 2024/10/28 | 1,282 | 1,282 | 1,282 | 1,282 | 200 | 0.00 |
| 2024/10/29 | 1,275 | 1,275 | 1,275 | 1,275 | 200 | -0.55 |
| 2024/10/30 | 1,256 | 1,256 | 1,255 | 1,255 | 1,000 | -1.57 |
| 2024/10/31 | 1,256 | 1,282 | 1,255 | 1,282 | 1,100 | 2.15 |
| 2024/11/01 | 1,281 | 1,281 | 1,270 | 1,270 | 400 | -0.94 |
| 2024/11/06 | 1,256 | 1,266 | 1,256 | 1,266 | 300 | -0.31 |
| 2024/11/07 | 1,275 | 1,275 | 1,275 | 1,275 | 100 | 0.71 |
| 2024/11/11 | 1,291 | 1,298 | 1,285 | 1,287 | 2,200 | 0.94 |
| 2024/11/12 | 1,288 | 1,300 | 1,288 | 1,291 | 1,600 | 0.31 |
| 2024/11/13 | 1,291 | 1,291 | 1,291 | 1,291 | 200 | 0.00 |
| 2024/11/14 | 1,289 | 1,289 | 1,289 | 1,289 | 400 | -0.15 |
| 2024/11/15 | 1,285 | 1,285 | 1,285 | 1,285 | 300 | -0.31 |
| 2024/11/18 | 1,288 | 1,288 | 1,286 | 1,286 | 200 | 0.08 |
| 2024/11/19 | 1,287 | 1,295 | 1,287 | 1,295 | 200 | 0.70 |
| 2024/11/20 | 1,295 | 1,295 | 1,295 | 1,295 | 100 | 0.00 |
| 2024/11/21 | 1,287 | 1,287 | 1,286 | 1,286 | 800 | -0.69 |
| 2024/11/22 | 1,286 | 1,286 | 1,286 | 1,286 | 100 | 0.00 |
| 2024/11/25 | 1,287 | 1,292 | 1,285 | 1,292 | 1,800 | 0.47 |
| 2024/11/26 | 1,285 | 1,285 | 1,285 | 1,285 | 400 | -0.54 |
| 2024/11/27 | 1,293 | 1,293 | 1,285 | 1,285 | 300 | 0.00 |
| 2024/11/28 | 1,284 | 1,284 | 1,284 | 1,284 | 100 | -0.08 |
| 2024/11/29 | 1,279 | 1,297 | 1,279 | 1,297 | 300 | 1.01 |
| 2024/12/02 | 1,274 | 1,274 | 1,274 | 1,274 | 200 | -1.77 |
| 2024/12/03 | 1,292 | 1,292 | 1,273 | 1,273 | 200 | -0.08 |
| 2024/12/04 | 1,285 | 1,285 | 1,280 | 1,280 | 200 | 0.55 |
| 2024/12/05 | 1,290 | 1,290 | 1,275 | 1,275 | 400 | -0.39 |
| 2024/12/06 | 1,276 | 1,286 | 1,276 | 1,286 | 200 | 0.86 |
| 2024/12/09 | 1,280 | 1,290 | 1,277 | 1,290 | 500 | 0.31 |
| 2024/12/10 | 1,307 | 1,307 | 1,285 | 1,295 | 1,300 | 0.39 |
| 2024/12/11 | 1,283 | 1,283 | 1,283 | 1,283 | 100 | -0.93 |
| 2024/12/12 | 1,285 | 1,285 | 1,276 | 1,276 | 200 | -0.55 |
| 2024/12/13 | 1,246 | 1,270 | 1,246 | 1,270 | 5,900 | -0.47 |
| 2024/12/16 | 1,280 | 1,280 | 1,277 | 1,277 | 200 | 0.55 |
| 2024/12/17 | 1,277 | 1,277 | 1,277 | 1,277 | 300 | 0.00 |
| 2024/12/18 | 1,277 | 1,280 | 1,277 | 1,280 | 200 | 0.23 |
| 2024/12/19 | 1,276 | 1,276 | 1,275 | 1,275 | 300 | -0.39 |
| 2024/12/20 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 0.39 |
| 2024/12/23 | 1,280 | 1,280 | 1,272 | 1,272 | 800 | -0.63 |
| 2024/12/24 | 1,277 | 1,290 | 1,273 | 1,273 | 800 | 0.08 |
| 2024/12/25 | 1,278 | 1,279 | 1,252 | 1,263 | 3,100 | -0.79 |
| 2024/12/26 | 1,263 | 1,264 | 1,256 | 1,257 | 2,800 | -0.48 |
| 2024/12/27 | 1,257 | 1,277 | 1,257 | 1,270 | 300 | 1.03 |
| 2024/12/30 | 1,270 | 1,270 | 1,270 | 1,270 | 100 | 0.00 |
| 2025/01/06 | 1,277 | 1,277 | 1,268 | 1,275 | 700 | 0.39 |
| 2025/01/07 | 1,279 | 1,288 | 1,279 | 1,288 | 200 | 1.02 |
| 2025/01/08 | 1,288 | 1,289 | 1,288 | 1,289 | 400 | 0.08 |
| 2025/01/09 | 1,295 | 1,295 | 1,274 | 1,274 | 500 | -1.16 |
| 2025/01/10 | 1,289 | 1,289 | 1,265 | 1,265 | 1,400 | -0.71 |
| 2025/01/14 | 1,283 | 1,283 | 1,266 | 1,266 | 300 | 0.08 |
| 2025/01/15 | 1,266 | 1,268 | 1,266 | 1,268 | 500 | 0.16 |
| 2025/01/16 | 1,273 | 1,273 | 1,273 | 1,273 | 100 | 0.39 |
| 2025/01/17 | 1,270 | 1,270 | 1,268 | 1,268 | 200 | -0.39 |
| 2025/01/20 | 1,271 | 1,271 | 1,270 | 1,270 | 200 | 0.16 |
| 2025/01/21 | 1,267 | 1,267 | 1,267 | 1,267 | 100 | -0.24 |
| 2025/01/22 | 1,271 | 1,271 | 1,271 | 1,271 | 100 | 0.32 |
| 2025/01/23 | 1,271 | 1,271 | 1,271 | 1,271 | 100 | 0.00 |
| 2025/01/24 | 1,280 | 1,280 | 1,269 | 1,280 | 1,500 | 0.71 |
| 2025/01/27 | 1,281 | 1,281 | 1,273 | 1,273 | 1,000 | -0.55 |
| 2025/01/28 | 1,273 | 1,273 | 1,273 | 1,273 | 100 | 0.00 |
| 2025/01/29 | 1,276 | 1,283 | 1,273 | 1,283 | 300 | 0.79 |
| 2025/01/30 | 1,283 | 1,283 | 1,273 | 1,273 | 200 | -0.78 |
| 2025/01/31 | 1,276 | 1,278 | 1,276 | 1,278 | 500 | 0.39 |
| 2025/02/03 | 1,274 | 1,274 | 1,273 | 1,273 | 200 | -0.39 |
| 2025/02/04 | 1,284 | 1,284 | 1,262 | 1,282 | 2,100 | 0.71 |
| 2025/02/05 | 1,284 | 1,284 | 1,273 | 1,273 | 700 | -0.70 |
| 2025/02/06 | 1,273 | 1,275 | 1,272 | 1,275 | 500 | 0.16 |
| 2025/02/07 | 1,281 | 1,318 | 1,281 | 1,302 | 2,800 | 2.12 |
| 2025/02/10 | 1,301 | 1,301 | 1,288 | 1,288 | 800 | -1.08 |
| 2025/02/12 | 1,288 | 1,307 | 1,288 | 1,307 | 500 | 1.48 |
| 2025/02/13 | 1,310 | 1,380 | 1,287 | 1,287 | 9,400 | -1.53 |
| 2025/02/14 | 1,280 | 1,287 | 1,279 | 1,287 | 2,900 | 0.00 |
| 2025/02/17 | 1,293 | 1,305 | 1,288 | 1,288 | 700 | 0.08 |
| 2025/02/18 | 1,288 | 1,310 | 1,283 | 1,310 | 1,900 | 1.71 |
| 2025/02/19 | 1,291 | 1,292 | 1,291 | 1,292 | 400 | -1.37 |
| 2025/02/20 | 1,292 | 1,292 | 1,285 | 1,285 | 400 | -0.54 |
| 2025/02/21 | 1,285 | 1,289 | 1,283 | 1,289 | 600 | 0.31 |
| 2025/02/25 | 1,295 | 1,295 | 1,272 | 1,287 | 4,000 | -0.16 |
| 2025/02/26 | 1,279 | 1,279 | 1,262 | 1,263 | 2,600 | -1.86 |
| 2025/02/27 | 1,267 | 1,273 | 1,258 | 1,267 | 2,400 | 0.32 |
| 2025/02/28 | 1,273 | 1,273 | 1,258 | 1,266 | 1,800 | -0.08 |
| 2025/03/03 | 1,267 | 1,275 | 1,261 | 1,275 | 1,700 | 0.71 |
| 2025/03/04 | 1,266 | 1,266 | 1,258 | 1,261 | 1,700 | -1.10 |
| 2025/03/05 | 1,261 | 1,300 | 1,256 | 1,297 | 3,900 | 2.85 |
| 2025/03/06 | 1,289 | 1,289 | 1,270 | 1,279 | 1,800 | -1.39 |
| 2025/03/07 | 1,263 | 1,279 | 1,262 | 1,271 | 3,900 | -0.63 |
| 2025/03/10 | 1,287 | 1,287 | 1,263 | 1,276 | 4,300 | 0.39 |
| 2025/03/11 | 1,268 | 1,269 | 1,268 | 1,268 | 2,200 | -0.63 |
| 2025/03/12 | 1,265 | 1,281 | 1,263 | 1,263 | 2,300 | -0.39 |
| 2025/03/13 | 1,265 | 1,279 | 1,263 | 1,279 | 2,700 | 1.27 |
| 2025/03/14 | 1,270 | 1,280 | 1,270 | 1,280 | 1,700 | 0.08 |
| 2025/03/17 | 1,275 | 1,280 | 1,272 | 1,272 | 1,700 | -0.63 |
| 2025/03/18 | 1,279 | 1,282 | 1,271 | 1,282 | 1,700 | 0.79 |
| 2025/03/19 | 1,275 | 1,285 | 1,271 | 1,285 | 1,800 | 0.23 |
| 2025/03/21 | 1,277 | 1,283 | 1,275 | 1,283 | 2,000 | -0.16 |
| 2025/03/24 | 1,289 | 1,289 | 1,277 | 1,285 | 3,000 | 0.16 |
| 2025/03/25 | 1,285 | 1,285 | 1,280 | 1,280 | 3,800 | -0.39 |
| 2025/03/26 | 1,282 | 1,285 | 1,280 | 1,280 | 2,100 | 0.00 |
| 2025/03/27 | 1,289 | 1,293 | 1,280 | 1,283 | 3,000 | 0.23 |
| 2025/03/28 | 1,263 | 1,263 | 1,254 | 1,254 | 800 | -2.26 |
| 2025/03/31 | 1,253 | 1,254 | 1,242 | 1,248 | 1,800 | -0.48 |
| 2025/04/01 | 1,248 | 1,248 | 1,248 | 1,248 | 300 | 0.00 |
| 2025/04/02 | 1,248 | 1,248 | 1,248 | 1,248 | 200 | 0.00 |
| 2025/04/03 | 1,230 | 1,230 | 1,222 | 1,228 | 5,400 | -1.60 |
| 2025/04/04 | 1,220 | 1,220 | 1,200 | 1,205 | 2,900 | -1.87 |
| 2025/04/07 | 1,175 | 1,175 | 1,101 | 1,115 | 9,000 | -7.47 |
| 2025/04/08 | 1,169 | 1,175 | 1,165 | 1,175 | 2,900 | 5.38 |
| 2025/04/09 | 1,145 | 1,160 | 1,145 | 1,156 | 500 | -1.62 |
| 2025/04/10 | 1,246 | 1,246 | 1,195 | 1,230 | 3,200 | 6.40 |
| 2025/04/11 | 1,200 | 1,229 | 1,200 | 1,229 | 800 | -0.08 |
| 2025/04/14 | 1,233 | 1,233 | 1,200 | 1,206 | 4,100 | -1.87 |
| 2025/04/15 | 1,210 | 1,220 | 1,209 | 1,209 | 1,300 | 0.25 |
| 2025/04/16 | 1,209 | 1,220 | 1,209 | 1,214 | 500 | 0.41 |
| 2025/04/21 | 1,230 | 1,230 | 1,216 | 1,224 | 500 | 0.82 |
| 2025/04/22 | 1,227 | 1,235 | 1,225 | 1,232 | 1,700 | 0.65 |
| 2025/04/23 | 1,232 | 1,398 | 1,196 | 1,245 | 70,600 | 1.06 |
| 2025/04/24 | 1,238 | 1,239 | 1,207 | 1,229 | 4,800 | -1.29 |
| 2025/04/25 | 1,231 | 1,245 | 1,228 | 1,231 | 1,900 | 0.16 |
| 2025/04/28 | 1,261 | 1,261 | 1,226 | 1,226 | 500 | -0.41 |
| 2025/04/30 | 1,227 | 1,232 | 1,227 | 1,229 | 300 | 0.24 |
| 2025/05/01 | 1,227 | 1,488 | 1,224 | 1,264 | 72,300 | 2.85 |
| 2025/05/02 | 1,257 | 1,259 | 1,247 | 1,252 | 2,200 | -0.95 |
| 2025/05/07 | 1,280 | 1,280 | 1,266 | 1,267 | 800 | 1.20 |
| 2025/05/08 | 1,267 | 1,267 | 1,254 | 1,254 | 1,800 | -1.03 |
| 2025/05/09 | 1,274 | 1,274 | 1,261 | 1,261 | 1,400 | 0.56 |
| 2025/05/12 | 1,261 | 1,278 | 1,261 | 1,263 | 1,800 | 0.16 |
| 2025/05/13 | 1,269 | 1,290 | 1,262 | 1,270 | 5,200 | 0.55 |
| 2025/05/14 | 1,266 | 1,267 | 1,262 | 1,264 | 1,500 | -0.47 |
| 2025/05/15 | 1,264 | 1,370 | 1,252 | 1,257 | 41,700 | -0.55 |
| 2025/05/16 | 1,264 | 1,268 | 1,260 | 1,262 | 2,000 | 0.40 |
| 2025/05/19 | 1,267 | 1,278 | 1,265 | 1,271 | 3,300 | 0.71 |
| 2025/05/20 | 1,267 | 1,284 | 1,266 | 1,269 | 1,400 | -0.16 |
| 2025/05/21 | 1,269 | 1,392 | 1,262 | 1,265 | 43,900 | -0.32 |
| 2025/05/22 | 1,269 | 1,295 | 1,266 | 1,269 | 2,800 | 0.32 |
| 2025/05/23 | 1,270 | 1,280 | 1,255 | 1,255 | 5,100 | -1.10 |
| 2025/05/26 | 1,258 | 1,268 | 1,250 | 1,252 | 3,400 | -0.24 |
| 2025/05/27 | 1,248 | 1,249 | 1,241 | 1,249 | 2,500 | -0.24 |
| 2025/05/28 | 1,249 | 1,310 | 1,242 | 1,244 | 12,900 | -0.40 |
| 2025/05/29 | 1,247 | 1,264 | 1,247 | 1,247 | 1,000 | 0.24 |
| 2025/05/30 | 1,247 | 1,256 | 1,247 | 1,254 | 600 | 0.56 |
| 2025/06/02 | 1,245 | 1,246 | 1,242 | 1,242 | 1,100 | -0.96 |
| 2025/06/03 | 1,248 | 1,248 | 1,240 | 1,240 | 1,100 | -0.16 |
| 2025/06/04 | 1,241 | 1,249 | 1,241 | 1,247 | 500 | 0.56 |
| 2025/06/05 | 1,244 | 1,250 | 1,244 | 1,250 | 300 | 0.24 |
| 2025/06/06 | 1,254 | 1,266 | 1,235 | 1,241 | 3,000 | -0.72 |
| 2025/06/09 | 1,247 | 1,267 | 1,244 | 1,245 | 1,200 | 0.32 |
| 2025/06/10 | 1,250 | 1,251 | 1,246 | 1,246 | 900 | 0.08 |
| 2025/06/11 | 1,246 | 1,246 | 1,246 | 1,246 | 200 | 0.00 |
| 2025/06/12 | 1,246 | 1,252 | 1,244 | 1,244 | 1,000 | -0.16 |
| 2025/06/13 | 1,250 | 1,273 | 1,246 | 1,253 | 2,500 | 0.72 |
| 2025/06/16 | 1,253 | 1,253 | 1,251 | 1,251 | 900 | -0.16 |
| 2025/06/17 | 1,250 | 1,250 | 1,249 | 1,249 | 500 | -0.16 |
| 2025/06/18 | 1,251 | 1,256 | 1,251 | 1,256 | 1,200 | 0.56 |
| 2025/06/19 | 1,249 | 1,256 | 1,249 | 1,253 | 1,200 | -0.24 |
| 2025/06/20 | 1,253 | 1,270 | 1,253 | 1,267 | 1,300 | 1.12 |
| 2025/06/23 | 1,261 | 1,267 | 1,258 | 1,267 | 500 | 0.00 |
| 2025/06/25 | 1,267 | 1,272 | 1,262 | 1,262 | 1,800 | -0.39 |
| 2025/06/26 | 1,264 | 1,270 | 1,264 | 1,270 | 300 | 0.63 |
| 2025/06/27 | 1,267 | 1,267 | 1,267 | 1,267 | 400 | -0.24 |
| 2025/06/30 | 1,268 | 1,270 | 1,265 | 1,265 | 1,800 | -0.16 |
| 2025/07/01 | 1,275 | 1,285 | 1,275 | 1,278 | 4,100 | 1.03 |
| 2025/07/02 | 1,269 | 1,271 | 1,269 | 1,271 | 400 | -0.55 |
| 2025/07/03 | 1,271 | 1,272 | 1,270 | 1,270 | 4,600 | -0.08 |
| 2025/07/04 | 1,265 | 1,269 | 1,265 | 1,269 | 1,100 | -0.08 |
| 2025/07/07 | 1,268 | 1,268 | 1,261 | 1,263 | 600 | -0.47 |
| 2025/07/09 | 1,269 | 1,280 | 1,267 | 1,267 | 600 | 0.32 |
| 2025/07/10 | 1,273 | 1,279 | 1,273 | 1,279 | 1,300 | 0.95 |
| 2025/07/11 | 1,266 | 1,266 | 1,266 | 1,266 | 100 | -1.02 |
| 2025/07/14 | 1,266 | 1,266 | 1,264 | 1,264 | 6,800 | -0.16 |
| 2025/07/15 | 1,263 | 1,263 | 1,263 | 1,263 | 200 | -0.08 |
| 2025/07/16 | 1,262 | 1,282 | 1,262 | 1,263 | 500 | 0.00 |
| 2025/07/17 | 1,263 | 1,268 | 1,252 | 1,254 | 2,600 | -0.71 |
| 2025/07/18 | 1,254 | 1,265 | 1,247 | 1,250 | 2,400 | -0.32 |
| 2025/07/22 | 1,264 | 1,271 | 1,250 | 1,250 | 2,200 | 0.00 |
| 2025/07/23 | 1,267 | 1,273 | 1,256 | 1,272 | 800 | 1.76 |
| 2025/07/24 | 1,271 | 1,272 | 1,264 | 1,264 | 800 | -0.63 |
| 2025/07/25 | 1,270 | 1,273 | 1,269 | 1,273 | 1,900 | 0.71 |
| 2025/07/28 | 1,275 | 1,284 | 1,274 | 1,284 | 1,100 | 0.86 |
| 2025/07/29 | 1,284 | 1,284 | 1,276 | 1,276 | 200 | -0.62 |
| 2025/07/30 | 1,279 | 1,279 | 1,263 | 1,263 | 300 | -1.02 |
| 2025/07/31 | 1,263 | 1,277 | 1,263 | 1,277 | 200 | 1.11 |
| 2025/08/01 | 1,275 | 1,284 | 1,271 | 1,284 | 1,900 | 0.55 |
| 2025/08/04 | 1,271 | 1,286 | 1,271 | 1,286 | 600 | 0.16 |
| 2025/08/05 | 1,284 | 1,288 | 1,280 | 1,280 | 1,600 | -0.47 |
| 2025/08/06 | 1,291 | 1,292 | 1,275 | 1,275 | 2,100 | -0.39 |
| 2025/08/07 | 1,284 | 1,311 | 1,284 | 1,296 | 2,300 | 1.65 |
| 2025/08/08 | 1,298 | 1,338 | 1,295 | 1,338 | 1,400 | 3.24 |
| 2025/08/12 | 1,331 | 1,613 | 1,285 | 1,300 | 92,300 | -2.84 |
| 2025/08/13 | 1,322 | 1,544 | 1,321 | 1,396 | 92,400 | 7.38 |
| 2025/08/14 | 1,439 | 1,439 | 1,360 | 1,382 | 14,500 | -1.00 |
| 2025/08/15 | 1,405 | 1,420 | 1,372 | 1,401 | 5,000 | 1.37 |
| 2025/08/18 | 1,407 | 1,418 | 1,380 | 1,402 | 4,300 | 0.07 |
| 2025/08/19 | 1,405 | 1,406 | 1,393 | 1,393 | 1,000 | -0.64 |
| 2025/08/20 | 1,399 | 1,409 | 1,397 | 1,406 | 1,100 | 0.93 |
| 2025/08/21 | 1,417 | 1,427 | 1,415 | 1,427 | 2,400 | 1.49 |
| 2025/08/22 | 1,432 | 1,433 | 1,427 | 1,433 | 1,900 | 0.42 |
| 2025/08/25 | 1,437 | 1,456 | 1,437 | 1,445 | 3,400 | 0.84 |
| 2025/08/26 | 1,440 | 1,451 | 1,432 | 1,451 | 1,600 | 0.42 |
| 2025/08/27 | 1,428 | 1,458 | 1,407 | 1,433 | 4,500 | -1.24 |
| 2025/08/28 | 1,418 | 1,418 | 1,418 | 1,418 | 300 | -1.05 |
| 2025/08/29 | 1,433 | 1,433 | 1,421 | 1,422 | 400 | 0.28 |
| 2025/09/01 | 1,421 | 1,441 | 1,421 | 1,433 | 900 | 0.77 |
| 2025/09/02 | 1,430 | 1,445 | 1,418 | 1,445 | 3,400 | 0.84 |
| 2025/09/03 | 1,438 | 1,438 | 1,418 | 1,426 | 800 | -1.31 |
| 2025/09/04 | 1,430 | 1,430 | 1,430 | 1,430 | 500 | 0.28 |
| 2025/09/05 | 1,440 | 1,480 | 1,440 | 1,479 | 2,800 | 3.43 |
| 2025/09/08 | 1,480 | 1,495 | 1,460 | 1,476 | 3,200 | -0.20 |
| 2025/09/09 | 1,491 | 1,500 | 1,465 | 1,470 | 1,700 | -0.41 |
| 2025/09/10 | 1,474 | 1,480 | 1,465 | 1,480 | 1,700 | 0.68 |
| 2025/09/11 | 1,465 | 1,468 | 1,460 | 1,468 | 300 | -0.81 |
| 2025/09/12 | 1,459 | 1,488 | 1,455 | 1,471 | 3,300 | 0.20 |
| 2025/09/16 | 1,470 | 1,475 | 1,456 | 1,475 | 400 | 0.27 |
| 2025/09/17 | 1,480 | 1,480 | 1,470 | 1,480 | 500 | 0.34 |
| 2025/09/18 | 1,492 | 1,493 | 1,488 | 1,491 | 1,600 | 0.74 |
| 2025/09/19 | 1,498 | 1,676 | 1,453 | 1,462 | 31,300 | -1.95 |
| 2025/09/22 | 1,477 | 1,481 | 1,454 | 1,454 | 3,600 | -0.55 |
| 2025/09/24 | 1,456 | 1,460 | 1,455 | 1,460 | 2,300 | 0.41 |
| 2025/09/25 | 1,474 | 1,478 | 1,466 | 1,477 | 1,900 | 1.16 |
| 2025/09/26 | 1,462 | 1,470 | 1,461 | 1,462 | 1,200 | -1.02 |
| 2025/09/29 | 1,461 | 1,520 | 1,460 | 1,510 | 1,300 | 3.28 |
| 2025/09/30 | 1,510 | 1,510 | 1,480 | 1,505 | 1,300 | -0.33 |
| 2025/10/01 | 1,469 | 1,470 | 1,455 | 1,455 | 600 | -3.32 |
| 2025/10/02 | 1,455 | 1,455 | 1,430 | 1,430 | 900 | -1.72 |
| 2025/10/03 | 1,430 | 1,460 | 1,430 | 1,460 | 200 | 2.10 |
| 2025/10/06 | 1,469 | 1,469 | 1,465 | 1,467 | 1,400 | 0.48 |
| 2025/10/07 | 1,470 | 1,470 | 1,440 | 1,455 | 2,700 | -0.82 |
| 2025/10/08 | 1,442 | 1,442 | 1,440 | 1,442 | 900 | -0.89 |
| 2025/10/09 | 1,446 | 1,446 | 1,436 | 1,436 | 800 | -0.42 |
| 2025/10/10 | 1,454 | 1,454 | 1,441 | 1,441 | 700 | 0.35 |
| 2025/10/14 | 1,401 | 1,415 | 1,380 | 1,387 | 3,200 | -3.75 |
| 2025/10/15 | 1,389 | 1,404 | 1,380 | 1,404 | 1,500 | 1.23 |
| 2025/10/16 | 1,403 | 1,418 | 1,403 | 1,414 | 1,500 | 0.71 |
| 2025/10/17 | 1,413 | 1,414 | 1,371 | 1,414 | 2,700 | 0.00 |
| 2025/10/20 | 1,439 | 1,439 | 1,428 | 1,428 | 1,300 | 0.99 |
| 2025/10/21 | 1,451 | 1,460 | 1,446 | 1,446 | 4,400 | 1.26 |
| 2025/10/22 | 1,446 | 1,446 | 1,431 | 1,437 | 700 | -0.62 |
| 2025/10/23 | 1,438 | 1,438 | 1,438 | 1,438 | 400 | 0.07 |
| 2025/10/24 | 1,449 | 1,458 | 1,435 | 1,435 | 1,400 | -0.21 |
| 2025/10/27 | 1,436 | 1,455 | 1,436 | 1,455 | 1,000 | 1.39 |
| 2025/10/28 | 1,455 | 1,455 | 1,455 | 1,455 | 200 | 0.00 |
| 2025/10/29 | 1,450 | 1,459 | 1,441 | 1,441 | 1,500 | -0.96 |
| 2025/10/30 | 1,460 | 1,460 | 1,444 | 1,459 | 600 | 1.25 |
| 2025/10/31 | 1,458 | 1,458 | 1,445 | 1,458 | 1,200 | -0.07 |
| 2025/11/04 | 1,460 | 1,466 | 1,449 | 1,454 | 6,900 | -0.27 |
| 2025/11/05 | 1,451 | 1,459 | 1,451 | 1,459 | 2,300 | 0.34 |
| 2025/11/06 | 1,465 | 1,465 | 1,460 | 1,460 | 900 | 0.07 |
| 2025/11/07 | 1,453 | 1,453 | 1,452 | 1,452 | 300 | -0.55 |
| 2025/11/10 | 1,476 | 1,476 | 1,452 | 1,452 | 1,100 | 0.00 |
| 2025/11/11 | 1,454 | 1,487 | 1,454 | 1,487 | 500 | 2.41 |
| 2025/11/12 | 1,471 | 1,520 | 1,454 | 1,454 | 6,400 | -2.22 |
| 2025/11/13 | 1,454 | 1,468 | 1,454 | 1,457 | 2,100 | 0.21 |
| 2025/11/14 | 1,456 | 1,464 | 1,456 | 1,464 | 700 | 0.48 |
| 2025/11/17 | 1,466 | 1,466 | 1,457 | 1,463 | 900 | -0.07 |
| 2025/11/18 | 1,463 | 1,463 | 1,455 | 1,463 | 1,100 | 0.00 |
| 2025/11/19 | 1,463 | 1,463 | 1,454 | 1,454 | 2,800 | -0.62 |
| 2025/11/20 | 1,454 | 1,477 | 1,454 | 1,460 | 1,500 | 0.41 |
| 2025/11/21 | 1,454 | 1,462 | 1,451 | 1,462 | 800 | 0.14 |
| 2025/11/25 | 1,462 | 1,465 | 1,455 | 1,461 | 2,400 | -0.07 |
| 2025/11/26 | 1,459 | 1,459 | 1,455 | 1,455 | 1,600 | -0.41 |
| 2025/11/27 | 1,465 | 1,480 | 1,464 | 1,473 | 4,100 | 1.24 |
| 2025/11/28 | 1,456 | 1,479 | 1,455 | 1,479 | 2,000 | 0.41 |
| 2025/12/01 | 1,484 | 1,508 | 1,472 | 1,474 | 1,900 | -0.34 |
| 2025/12/02 | 1,484 | 1,484 | 1,484 | 1,484 | 200 | 0.68 |
| 2025/12/03 | 1,484 | 1,484 | 1,465 | 1,465 | 300 | -1.28 |
| 2025/12/04 | 1,465 | 1,467 | 1,465 | 1,466 | 600 | 0.07 |
| 2025/12/05 | 1,465 | 1,489 | 1,465 | 1,489 | 900 | 1.57 |
| 2025/12/08 | 1,484 | 1,498 | 1,473 | 1,476 | 800 | -0.87 |
| 2025/12/09 | 1,476 | 1,548 | 1,475 | 1,548 | 1,200 | 4.88 |
| 2025/12/10 | 1,548 | 1,573 | 1,503 | 1,557 | 3,100 | 0.58 |
| 2025/12/11 | 1,565 | 1,576 | 1,550 | 1,550 | 500 | -0.45 |
| 2025/12/12 | 1,543 | 1,570 | 1,515 | 1,565 | 2,100 | 0.97 |
| 2025/12/15 | 1,567 | 1,588 | 1,551 | 1,554 | 1,500 | -0.70 |
| 2025/12/16 | 1,514 | 1,554 | 1,514 | 1,554 | 800 | 0.00 |
| 2025/12/17 | 1,580 | 1,580 | 1,540 | 1,542 | 800 | -0.77 |
| 2025/12/18 | 1,582 | 1,582 | 1,512 | 1,548 | 1,400 | 0.39 |
| 2025/12/19 | 1,550 | 1,550 | 1,515 | 1,533 | 700 | -0.97 |
| 2025/12/22 | 1,550 | 1,550 | 1,479 | 1,506 | 3,500 | -1.76 |
| 2025/12/23 | 1,522 | 1,522 | 1,506 | 1,506 | 400 | 0.00 |
| 2025/12/24 | 1,506 | 1,527 | 1,504 | 1,509 | 1,800 | 0.20 |
| 2025/12/25 | 1,510 | 1,544 | 1,507 | 1,532 | 3,900 | 1.52 |
| 2025/12/26 | 1,522 | 1,533 | 1,522 | 1,532 | 300 | 0.00 |
| 2025/12/29 | 1,546 | 1,546 | 1,520 | 1,520 | 2,500 | -0.78 |
| 2025/12/30 | 1,549 | 1,549 | 1,500 | 1,503 | 1,300 | -1.12 |
| 2026/01/05 | 1,497 | 1,515 | 1,497 | 1,515 | 200 | 0.80 |
| 2026/01/06 | 1,533 | 1,558 | 1,529 | 1,558 | 2,400 | 2.84 |
| 2026/01/07 | 1,558 | 1,558 | 1,531 | 1,556 | 1,100 | -0.13 |
| 2026/01/08 | 1,556 | 1,556 | 1,542 | 1,542 | 300 | -0.90 |
| 2026/01/09 | 1,542 | 1,543 | 1,542 | 1,543 | 400 | 0.06 |
| 2026/01/13 | 1,583 | 1,590 | 1,558 | 1,558 | 1,900 | 0.97 |
| 2026/01/14 | 1,554 | 1,586 | 1,554 | 1,581 | 1,000 | 1.48 |
| 2026/01/15 | 1,574 | 1,598 | 1,570 | 1,598 | 4,000 | 1.08 |
| 2026/01/16 | 1,575 | 1,590 | 1,572 | 1,573 | 1,400 | -1.56 |
| 2026/01/19 | 1,574 | 1,579 | 1,567 | 1,579 | 800 | 0.38 |
| 2026/01/20 | 1,579 | 1,600 | 1,579 | 1,589 | 1,100 | 0.63 |
| 2026/01/21 | 1,590 | 1,590 | 1,588 | 1,590 | 500 | 0.06 |
株式分割・株式併合
| 日付 | 内容 |
|---|---|
| 2017/09/27 | 1株 → 0.1株 |