ゼンリン 9474
1,075円
(時刻：15:30)
▼ -10円 (-0.92%)
価格情報
| 始値 | 1,080円 |
| 高値 | 1,084円 |
| 安値 | 1,068円 |
| 終値 | 1,075円 |
| 出来高 | 94,200株 |
| 売買代金 | 101,405,800円 |
| 売り気配 (15:30) | 1,078円 |
| 買い気配 (15:30) | 1,075円 |
| 年初来高値 (2025/04/30) | 1,225円 |
| 年初来安値 (2025/01/17) | 812円 |
基本情報
| 銘柄名 | ゼンリン |
| 英文銘柄名 | ZENRIN CO., LTD. |
| 時価総額 | 62,171,981,025.0円 |
| 発行済株式総数 | 57,301,365株 |
| 単元株式数 | 100 |
| 業種 | 情報・通信業 |
| 市場 | プライム |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 48.83円 |
| BPS | 933.58円 |
| PER | 22.22倍 |
| PBR | 1.16倍 |
| ROE | 5.3% |
| 年間配当金 | 35.00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 |
|---|---|---|---|
| 25/12/23 | みずほ証券 | 中立 | 1,000円 |
| 25/06/03 | 大和証券 | 弱気 | 1,150円 |
平均目標株価：1,075円
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65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 |
|---|---|---|---|---|---|
| 売上高 | 40,347 百万円 | 42,162 百万円 | 42,459 百万円 | 44,445 百万円 | 47,704 百万円 |
| 経常利益又は経常損失（△） | 2,487 百万円 | 2,240 百万円 | 2,165 百万円 | 1,999 百万円 | 3,323 百万円 |
| 当期純利益又は当期純損失（△） | 2,017 百万円 | 3,433 百万円 | 2,080 百万円 | 2,571 百万円 | 2,657 百万円 |
| 資本金 | 6,557 百万円 | 6,557 百万円 | 6,557 百万円 | 6,557 百万円 | 6,557 百万円 |
| 純資産額 | 37,806 百万円 | 43,261 百万円 | 40,392 百万円 | 44,033 百万円 | 44,449 百万円 |
| 総資産額 | 60,746 百万円 | 68,897 百万円 | 60,766 百万円 | 66,218 百万円 | 64,896 百万円 |
| 従業員数 | 2,436 人 | 2,440 人 | 2,435 人 | 2,426 人 | 2,425 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 | 48.83 | 933.58 | 5.3 | 22.22 | 1.16 | - | - |
| 2025/03 | 単体 | - | - | - | - | - | 3.26 | 35.00 |
| 2025/09 | 中連 | 4.89 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 1.95 | 21.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/01/16 | 40,900 | -900 | 175,700 | 3,000 |
| 2026/01/09 | 41,800 | 5,200 | 172,700 | -82,600 |
| 2025/12/26 | 36,600 | 7,200 | 255,300 | -4,400 |
| 2025/12/19 | 29,400 | 2,700 | 259,700 | -28,700 |
| 2025/12/12 | 26,700 | -2,800 | 288,400 | 45,500 |
| 2025/12/05 | 29,500 | 2,500 | 242,900 | 6,900 |
| 2025/11/28 | 27,000 | -1,000 | 236,000 | 100 |
| 2025/11/21 | 28,000 | 0 | 235,900 | -1,600 |
| 2025/11/14 | 28,000 | 800 | 237,500 | -11,900 |
| 2025/11/07 | 27,200 | -4,100 | 249,400 | 10,700 |
| 2025/10/31 | 31,300 | -3,200 | 238,700 | -10,500 |
| 2025/10/24 | 34,500 | 2,500 | 249,200 | 2,300 |
| 2025/10/17 | 32,000 | 4,600 | 246,900 | 4,000 |
| 2025/10/10 | 27,400 | -400 | 242,900 | -1,900 |
| 2025/10/03 | 27,800 | -7,300 | 244,800 | -1,400 |
| 2025/09/26 | 35,100 | 600 | 246,200 | 2,800 |
| 2025/09/19 | 34,500 | 1,500 | 243,400 | -29,100 |
| 2025/09/12 | 33,000 | -1,400 | 272,500 | -12,700 |
| 2025/09/05 | 34,400 | 6,000 | 285,200 | 22,600 |
| 2025/08/29 | 28,400 | -3,800 | 262,600 | 8,300 |
| 2025/08/22 | 32,200 | 800 | 254,300 | -2,800 |
| 2025/08/15 | 31,400 | -5,700 | 257,100 | 300 |
| 2025/08/08 | 37,100 | -10,900 | 256,800 | -1,000 |
| 2025/08/01 | 48,000 | 17,300 | 257,800 | 29,600 |
| 2025/07/25 | 30,700 | -400 | 228,200 | 4,600 |
| 2025/07/18 | 31,100 | 800 | 223,600 | 6,200 |
| 2025/07/11 | 30,300 | -1,200 | 217,400 | -900 |
| 2025/07/04 | 31,500 | -1,600 | 218,300 | 28,900 |
| 2025/06/27 | 33,100 | -5,900 | 189,400 | 7,000 |
| 2025/06/20 | 39,000 | -12,600 | 182,400 | 33,900 |
| 2025/06/13 | 51,600 | 7,200 | 148,500 | 10,900 |
| 2025/06/06 | 44,400 | 2,300 | 137,600 | 32,200 |
| 2025/05/30 | 42,100 | -600 | 105,400 | -2,600 |
| 2025/05/23 | 42,700 | 2,600 | 108,000 | 2,400 |
| 2025/05/16 | 40,100 | 5,900 | 105,600 | -2,600 |
| 2025/05/09 | 34,200 | -3,900 | 108,200 | -29,500 |
| 2025/05/02 | 38,100 | 6,700 | 137,700 | 20,400 |
| 2025/04/25 | 31,400 | 1,900 | 117,300 | 41,000 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| BNP Paribas Financial Markets SNC | 220,183 | 0.38% | 2025/06/20 |
| 合計・最新計算日 | 220,183 | 0.38% | 2025/06/20 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/06/20 | BNP Paribas Financial Markets SNC | 220,183 （0.53%→0.38%） |
| 2025/06/19 | BNP Paribas Financial Markets SNC | 309,383 （0.40%→0.53%） |
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 | 2.2 | ***** |
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 | 11,300 | 14,600 | -3,300 | 0 | 2.2 | |||
| 2026/01/20 | 福証 | 0 | 0 | 0 | 0 | 2.2 | |||
| 2026/01/19 | 東証 | 16,900 | 16,900 | 0 | 0 | 2.2 | ***** | ***** | - |
| 2026/01/19 | 福証 | 0 | 0 | 0 | 0 | 2.2 | - | - | - |
| 2026/01/16 | 東証 | 11,800 | 16,600 | -4,800 | 0 | 2.2 | 0.00 | 0.00 | F |
| 2026/01/16 | 福証 | 0 | 0 | 0 | 0 | 2.2 | - | - | - |
| 2026/01/15 | 東証 | 10,200 | 17,200 | -7,000 | 0 | 2.2 | 0.00 | 0.00 | F |
| 2026/01/15 | 福証 | 0 | 0 | 0 | 0 | 2.2 | - | - | - |
| 2026/01/14 | 東証 | 8,900 | 16,500 | -7,600 | 0 | 6.6 | 0.00 | 0.00 | F |
| 2026/01/14 | 福証 | 0 | 0 | 0 | 0 | 6.6 | - | - | - |
| 2026/01/13 | 東証 | 8,800 | 16,000 | -7,200 | 0 | 2.2 | 0.00 | 0.00 | F |
| 2026/01/13 | 福証 | 0 | 0 | 0 | 0 | 2.2 | - | - | - |
| 2026/01/09 | 東証 | 8,200 | 15,800 | -7,600 | 0 | 2.2 | 0.00 | 0.00 | F |
| 2026/01/09 | 福証 | 0 | 0 | 0 | 0 | 2.2 | - | - | - |
| 2026/01/08 | 東証 | 8,000 | 14,900 | -6,900 | 0 | 2.2 | 0.00 | 0.00 | F |
| 2026/01/08 | 福証 | 0 | 0 | 0 | 0 | 2.2 | - | - | - |
| 2026/01/07 | 東証 | 8,600 | 15,900 | -7,300 | 0 | 8.8 | 0.00 | 0.00 | F |
| 2026/01/07 | 福証 | 0 | 0 | 0 | 0 | 8.8 | - | - | - |
| 2026/01/06 | 東証 | 7,900 | 12,700 | -4,800 | 0 | 2.2 | 0.00 | 0.00 | F |
| 2026/01/06 | 福証 | 0 | 0 | 0 | 0 | 2.2 | - | - | - |
| 2026/01/05 | 東証 | 8,800 | 13,100 | -4,300 | 0 | 2.2 | 0.00 | 0.00 | F |
| 2026/01/05 | 福証 | 0 | 0 | 0 | 0 | 2.2 | - | - | - |
| 2025/12/30 | 東証 | 8,900 | 14,500 | -5,600 | 0 | 2.2 | 0.00 | 0.00 | F |
| 2025/12/30 | 福証 | 0 | 0 | 0 | 0 | 2.2 | - | - | - |
| 2025/12/29 | 東証 | 8,600 | 13,000 | -4,400 | 0 | 2.2 | 0.00 | 0.00 | F |
| 2025/12/29 | 福証 | 0 | 0 | 0 | 0 | 2.2 | - | - | - |
| 2025/12/26 | 東証 | 8,800 | 11,400 | -2,600 | 0 | 13.2 | 0.00 | 0.00 | F |
| 2025/12/26 | 福証 | 0 | 0 | 0 | 0 | 13.2 | - | - | - |
| 2025/12/25 | 東証 | 9,900 | 12,500 | -2,600 | 0 | 2.2 | 0.00 | 0.00 | F |
| 2025/12/25 | 福証 | 0 | 0 | 0 | 0 | 2.2 | - | - | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年10月29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07月29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04月25日 13時00分 | 新中長期経営計画（2026年3月期～2030年3月期）の策定について |
| 2025年04月25日 13時00分 | 2025年3月期 決算短信〔日本基準〕（連結） |
| 2025年04月25日 13時00分 | 株主優待制度の廃止に関するお知らせ |
| 2025年01月31日 13時00分 | 代表取締役の異動に関するお知らせ |
| 2025年01月31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01月31日 13時00分 | 期末配当予想の修正（増配）に関するお知らせ |
| 2024年10月29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07月29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04月26日 13時00分 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 2024年04月26日 13時00分 | 剰余金の配当（増配）に関するお知らせ |
| 2024年04月26日 13時00分 | 新任社外取締役候補者の選任に関するお知らせ |
| 2024年03月27日 16時30分 | 特別利益（投資有価証券売却益）の計上に関するお知らせ |
| 2024年03月25日 16時00分 | 投資有価証券の売却に関するお知らせ |
| 2024年03月13日 16時05分 | 連結子会社（株式会社Will Smart）の上場承認及び株式売却に伴う子会社の異動に関するお知らせ |
| 2024年02月26日 16時00分 | 株主優待制度の一部変更に関するお知らせ |
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年10月30日 11時01分 | 確認書 |
| 2025年10月30日 11時00分 | 半期報告書－第66期(2025/04/01－2026/03/31) |
| 2025年06月23日 11時28分 | 確認書 |
| 2025年06月23日 11時27分 | 内部統制報告書－第65期(2024/04/01－2025/03/31) |
| 2025年06月23日 11時25分 | 有価証券報告書－第65期(2024/04/01－2025/03/31) |
| 2025年06月23日 11時16分 | 臨時報告書 |
| 2025年01月31日 13時01分 | 臨時報告書 |
| 2024年10月30日 11時01分 | 確認書 |
| 2024年10月30日 11時00分 | 半期報告書－第65期(2024/04/01－2025/03/31) |
| 2024年06月24日 13時01分 | 確認書 |
| 2024年06月24日 13時00分 | 内部統制報告書－第64期(2023/04/01－2024/03/31) |
| 2024年06月24日 12時58分 | 有価証券報告書－第64期(2023/04/01－2024/03/31) |
| 2024年06月24日 12時55分 | 臨時報告書 |
| 2024年04月19日 11時00分 | 大量保有報告書 |
| 2024年02月01日 11時01分 | 確認書 |
| 2024年02月01日 11時00分 | 四半期報告書－第64期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 株式会社ゼンリン |
| 会社名（英文） | ZENRIN CO., LTD. |
| 会社名（カナ） | カブシキガイシャゼンリン |
| 本店所在地 | 北九州市小倉北区室町一丁目１番１号 |
| 業種 | 情報・通信業 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 94740 |
| EDINETコード | E00717 |
| ISINコード | JP3430400006 |
| 法人番号 | 5290801002046 |
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(%) |
|---|---|---|---|---|---|---|
| 2024/07/26 | 901 | 902 | 889 | 897 | 121,900 | - |
| 2024/07/29 | 908 | 920 | 902 | 920 | 266,900 | 2.56 |
| 2024/07/30 | 995 | 1,016 | 966 | 973 | 784,400 | 5.76 |
| 2024/07/31 | 960 | 973 | 953 | 969 | 199,200 | -0.41 |
| 2024/08/01 | 967 | 969 | 940 | 951 | 112,700 | -1.86 |
| 2024/08/02 | 921 | 923 | 859 | 862 | 470,500 | -9.36 |
| 2024/08/05 | 847 | 856 | 796 | 847 | 248,800 | -1.74 |
| 2024/08/06 | 862 | 871 | 840 | 857 | 189,300 | 1.18 |
| 2024/08/07 | 850 | 880 | 844 | 850 | 130,800 | -0.82 |
| 2024/08/08 | 842 | 860 | 842 | 845 | 85,600 | -0.59 |
| 2024/08/09 | 860 | 868 | 841 | 855 | 97,600 | 1.18 |
| 2024/08/13 | 858 | 872 | 853 | 867 | 49,800 | 1.40 |
| 2024/08/14 | 879 | 887 | 867 | 885 | 118,700 | 2.08 |
| 2024/08/15 | 880 | 886 | 875 | 881 | 55,000 | -0.45 |
| 2024/08/16 | 894 | 894 | 879 | 889 | 57,800 | 0.91 |
| 2024/08/19 | 888 | 892 | 880 | 884 | 42,600 | -0.56 |
| 2024/08/20 | 880 | 891 | 878 | 887 | 63,600 | 0.34 |
| 2024/08/21 | 878 | 898 | 878 | 896 | 43,700 | 1.01 |
| 2024/08/22 | 900 | 904 | 895 | 902 | 39,800 | 0.67 |
| 2024/08/23 | 905 | 909 | 899 | 901 | 69,100 | -0.11 |
| 2024/08/26 | 901 | 910 | 901 | 901 | 48,400 | 0.00 |
| 2024/08/27 | 902 | 907 | 895 | 901 | 43,400 | 0.00 |
| 2024/08/28 | 900 | 900 | 886 | 894 | 35,200 | -0.78 |
| 2024/08/29 | 893 | 895 | 878 | 885 | 51,300 | -1.01 |
| 2024/08/30 | 880 | 881 | 873 | 876 | 66,700 | -1.02 |
| 2024/09/02 | 879 | 881 | 867 | 868 | 48,900 | -0.91 |
| 2024/09/03 | 870 | 883 | 870 | 881 | 43,800 | 1.50 |
| 2024/09/04 | 870 | 875 | 866 | 867 | 73,100 | -1.59 |
| 2024/09/05 | 867 | 880 | 866 | 873 | 40,200 | 0.69 |
| 2024/09/06 | 875 | 875 | 856 | 860 | 79,700 | -1.49 |
| 2024/09/09 | 847 | 858 | 841 | 858 | 77,900 | -0.23 |
| 2024/09/10 | 866 | 866 | 853 | 857 | 44,500 | -0.12 |
| 2024/09/11 | 856 | 856 | 837 | 841 | 79,100 | -1.87 |
| 2024/09/12 | 854 | 862 | 845 | 856 | 64,000 | 1.78 |
| 2024/09/13 | 846 | 852 | 845 | 847 | 65,500 | -1.05 |
| 2024/09/17 | 852 | 858 | 847 | 858 | 52,500 | 1.30 |
| 2024/09/18 | 860 | 864 | 852 | 863 | 59,100 | 0.58 |
| 2024/09/19 | 868 | 870 | 859 | 859 | 53,000 | -0.46 |
| 2024/09/20 | 868 | 880 | 862 | 869 | 93,000 | 1.16 |
| 2024/09/24 | 876 | 878 | 868 | 878 | 46,600 | 1.04 |
| 2024/09/25 | 876 | 879 | 871 | 878 | 54,100 | 0.00 |
| 2024/09/26 | 884 | 898 | 882 | 896 | 103,400 | 2.05 |
| 2024/09/27 | 882 | 885 | 873 | 881 | 65,300 | -1.67 |
| 2024/09/30 | 866 | 874 | 861 | 874 | 56,500 | -0.79 |
| 2024/10/01 | 874 | 875 | 863 | 875 | 36,400 | 0.11 |
| 2024/10/02 | 874 | 875 | 865 | 870 | 40,500 | -0.57 |
| 2024/10/03 | 875 | 879 | 872 | 875 | 38,200 | 0.57 |
| 2024/10/04 | 875 | 882 | 875 | 882 | 34,400 | 0.80 |
| 2024/10/07 | 890 | 891 | 879 | 885 | 62,500 | 0.34 |
| 2024/10/08 | 880 | 880 | 866 | 868 | 42,300 | -1.92 |
| 2024/10/09 | 868 | 874 | 862 | 865 | 31,700 | -0.35 |
| 2024/10/10 | 870 | 870 | 858 | 860 | 26,600 | -0.58 |
| 2024/10/11 | 858 | 864 | 857 | 863 | 33,600 | 0.35 |
| 2024/10/15 | 863 | 868 | 858 | 860 | 65,100 | -0.35 |
| 2024/10/16 | 858 | 860 | 850 | 850 | 52,600 | -1.16 |
| 2024/10/17 | 851 | 854 | 848 | 848 | 29,400 | -0.24 |
| 2024/10/18 | 852 | 852 | 840 | 843 | 44,400 | -0.59 |
| 2024/10/21 | 844 | 847 | 841 | 845 | 40,600 | 0.24 |
| 2024/10/22 | 846 | 846 | 840 | 840 | 40,800 | -0.59 |
| 2024/10/23 | 840 | 840 | 823 | 823 | 73,800 | -2.02 |
| 2024/10/24 | 819 | 827 | 815 | 825 | 64,200 | 0.24 |
| 2024/10/25 | 828 | 829 | 811 | 812 | 66,100 | -1.58 |
| 2024/10/28 | 812 | 829 | 808 | 829 | 74,100 | 2.09 |
| 2024/10/29 | 840 | 859 | 796 | 805 | 355,200 | -2.90 |
| 2024/10/30 | 801 | 817 | 800 | 813 | 247,300 | 0.99 |
| 2024/10/31 | 808 | 813 | 805 | 811 | 70,100 | -0.25 |
| 2024/11/01 | 809 | 811 | 806 | 807 | 40,000 | -0.49 |
| 2024/11/05 | 808 | 823 | 806 | 810 | 83,500 | 0.37 |
| 2024/11/06 | 819 | 824 | 814 | 817 | 67,200 | 0.86 |
| 2024/11/07 | 821 | 836 | 817 | 833 | 100,600 | 1.96 |
| 2024/11/08 | 838 | 840 | 828 | 833 | 63,600 | 0.00 |
| 2024/11/11 | 830 | 830 | 819 | 821 | 39,500 | -1.44 |
| 2024/11/12 | 822 | 832 | 822 | 827 | 58,000 | 0.73 |
| 2024/11/13 | 827 | 833 | 827 | 832 | 41,100 | 0.60 |
| 2024/11/14 | 832 | 832 | 821 | 821 | 41,800 | -1.32 |
| 2024/11/15 | 825 | 828 | 820 | 823 | 29,700 | 0.24 |
| 2024/11/18 | 823 | 827 | 816 | 818 | 50,200 | -0.61 |
| 2024/11/19 | 820 | 822 | 815 | 817 | 43,800 | -0.12 |
| 2024/11/20 | 817 | 820 | 810 | 815 | 48,400 | -0.24 |
| 2024/11/21 | 815 | 818 | 811 | 811 | 31,100 | -0.49 |
| 2024/11/22 | 815 | 817 | 811 | 816 | 40,800 | 0.62 |
| 2024/11/25 | 820 | 820 | 808 | 810 | 134,000 | -0.74 |
| 2024/11/26 | 811 | 815 | 805 | 815 | 101,000 | 0.62 |
| 2024/11/27 | 817 | 817 | 804 | 808 | 120,900 | -0.86 |
| 2024/11/28 | 809 | 812 | 806 | 811 | 48,800 | 0.37 |
| 2024/11/29 | 808 | 813 | 808 | 808 | 31,000 | -0.37 |
| 2024/12/02 | 811 | 812 | 808 | 810 | 30,700 | 0.25 |
| 2024/12/03 | 812 | 816 | 810 | 814 | 39,700 | 0.49 |
| 2024/12/04 | 815 | 816 | 809 | 813 | 43,900 | -0.12 |
| 2024/12/05 | 815 | 817 | 811 | 814 | 64,300 | 0.12 |
| 2024/12/06 | 817 | 817 | 811 | 815 | 24,900 | 0.12 |
| 2024/12/09 | 815 | 820 | 815 | 815 | 36,500 | 0.00 |
| 2024/12/10 | 820 | 820 | 815 | 815 | 44,100 | 0.00 |
| 2024/12/11 | 815 | 815 | 810 | 811 | 46,800 | -0.49 |
| 2024/12/12 | 815 | 817 | 810 | 810 | 80,900 | -0.12 |
| 2024/12/13 | 806 | 813 | 806 | 812 | 85,400 | 0.25 |
| 2024/12/16 | 810 | 813 | 809 | 809 | 32,200 | -0.37 |
| 2024/12/17 | 806 | 814 | 804 | 809 | 71,200 | 0.00 |
| 2024/12/18 | 807 | 823 | 806 | 817 | 89,300 | 0.99 |
| 2024/12/19 | 812 | 827 | 811 | 826 | 57,900 | 1.10 |
| 2024/12/20 | 826 | 831 | 821 | 821 | 74,200 | -0.61 |
| 2024/12/23 | 820 | 821 | 808 | 811 | 69,800 | -1.22 |
| 2024/12/24 | 816 | 818 | 811 | 818 | 59,000 | 0.86 |
| 2024/12/25 | 825 | 825 | 810 | 821 | 102,100 | 0.37 |
| 2024/12/26 | 821 | 828 | 818 | 828 | 83,000 | 0.85 |
| 2024/12/27 | 830 | 838 | 827 | 838 | 82,300 | 1.21 |
| 2024/12/30 | 836 | 841 | 832 | 833 | 53,000 | -0.60 |
| 2025/01/06 | 842 | 842 | 830 | 830 | 90,900 | -0.36 |
| 2025/01/07 | 831 | 834 | 827 | 830 | 61,100 | 0.00 |
| 2025/01/08 | 830 | 830 | 818 | 818 | 71,300 | -1.45 |
| 2025/01/09 | 821 | 825 | 819 | 821 | 74,500 | 0.37 |
| 2025/01/10 | 821 | 824 | 817 | 818 | 44,400 | -0.37 |
| 2025/01/14 | 818 | 827 | 816 | 822 | 129,900 | 0.49 |
| 2025/01/15 | 821 | 823 | 816 | 818 | 50,800 | -0.49 |
| 2025/01/16 | 823 | 823 | 816 | 816 | 67,900 | -0.24 |
| 2025/01/17 | 815 | 824 | 812 | 822 | 150,400 | 0.74 |
| 2025/01/20 | 825 | 827 | 818 | 819 | 112,400 | -0.36 |
| 2025/01/21 | 819 | 824 | 816 | 824 | 62,300 | 0.61 |
| 2025/01/22 | 827 | 832 | 823 | 823 | 78,700 | -0.12 |
| 2025/01/23 | 826 | 832 | 824 | 825 | 88,400 | 0.24 |
| 2025/01/24 | 832 | 834 | 825 | 830 | 124,100 | 0.61 |
| 2025/01/27 | 834 | 849 | 832 | 849 | 130,600 | 2.29 |
| 2025/01/28 | 849 | 871 | 849 | 866 | 122,800 | 2.00 |
| 2025/01/29 | 868 | 878 | 859 | 867 | 165,400 | 0.12 |
| 2025/01/30 | 862 | 879 | 858 | 878 | 121,000 | 1.27 |
| 2025/01/31 | 867 | 890 | 865 | 884 | 188,300 | 0.68 |
| 2025/02/03 | 880 | 888 | 865 | 875 | 145,600 | -1.02 |
| 2025/02/04 | 890 | 910 | 878 | 887 | 300,500 | 1.37 |
| 2025/02/05 | 887 | 914 | 887 | 912 | 172,300 | 2.82 |
| 2025/02/06 | 918 | 973 | 918 | 968 | 284,600 | 6.14 |
| 2025/02/07 | 964 | 966 | 939 | 939 | 170,300 | -3.00 |
| 2025/02/10 | 943 | 969 | 943 | 950 | 174,600 | 1.17 |
| 2025/02/12 | 959 | 969 | 949 | 964 | 165,700 | 1.47 |
| 2025/02/13 | 967 | 967 | 951 | 956 | 95,800 | -0.83 |
| 2025/02/14 | 963 | 965 | 951 | 961 | 76,700 | 0.52 |
| 2025/02/17 | 963 | 978 | 962 | 965 | 96,500 | 0.42 |
| 2025/02/18 | 966 | 983 | 964 | 982 | 97,300 | 1.76 |
| 2025/02/19 | 980 | 987 | 974 | 986 | 95,000 | 0.41 |
| 2025/02/20 | 983 | 988 | 979 | 984 | 102,900 | -0.20 |
| 2025/02/21 | 979 | 990 | 979 | 990 | 114,800 | 0.61 |
| 2025/02/25 | 984 | 999 | 980 | 985 | 129,400 | -0.51 |
| 2025/02/26 | 982 | 1,003 | 975 | 1,002 | 150,900 | 1.73 |
| 2025/02/27 | 1,001 | 1,001 | 987 | 1,000 | 89,500 | -0.20 |
| 2025/02/28 | 1,000 | 1,004 | 980 | 984 | 89,100 | -1.60 |
| 2025/03/03 | 990 | 1,010 | 984 | 1,005 | 121,800 | 2.13 |
| 2025/03/04 | 1,007 | 1,007 | 988 | 995 | 77,700 | -1.00 |
| 2025/03/05 | 995 | 996 | 989 | 989 | 66,300 | -0.60 |
| 2025/03/06 | 990 | 1,010 | 989 | 1,005 | 83,200 | 1.62 |
| 2025/03/07 | 992 | 1,007 | 986 | 1,004 | 71,500 | -0.10 |
| 2025/03/10 | 1,004 | 1,010 | 994 | 1,010 | 92,400 | 0.60 |
| 2025/03/11 | 997 | 1,002 | 983 | 999 | 89,500 | -1.09 |
| 2025/03/12 | 989 | 999 | 989 | 994 | 54,300 | -0.50 |
| 2025/03/13 | 994 | 1,000 | 990 | 995 | 55,100 | 0.10 |
| 2025/03/14 | 988 | 996 | 988 | 994 | 72,800 | -0.10 |
| 2025/03/17 | 994 | 1,003 | 991 | 996 | 59,900 | 0.20 |
| 2025/03/18 | 996 | 1,001 | 992 | 1,000 | 78,100 | 0.40 |
| 2025/03/19 | 995 | 1,003 | 995 | 1,003 | 48,500 | 0.30 |
| 2025/03/21 | 1,001 | 1,009 | 992 | 1,009 | 76,600 | 0.60 |
| 2025/03/24 | 1,025 | 1,038 | 1,002 | 1,005 | 115,300 | -0.40 |
| 2025/03/25 | 1,006 | 1,013 | 1,006 | 1,011 | 46,800 | 0.60 |
| 2025/03/26 | 1,011 | 1,024 | 1,002 | 1,020 | 151,200 | 0.89 |
| 2025/03/27 | 1,009 | 1,028 | 1,008 | 1,018 | 132,400 | -0.20 |
| 2025/03/28 | 998 | 1,056 | 993 | 1,056 | 242,400 | 3.73 |
| 2025/03/31 | 1,049 | 1,074 | 1,026 | 1,061 | 317,600 | 0.47 |
| 2025/04/01 | 1,074 | 1,113 | 1,068 | 1,095 | 371,200 | 3.20 |
| 2025/04/02 | 1,100 | 1,105 | 1,069 | 1,097 | 291,400 | 0.18 |
| 2025/04/03 | 1,053 | 1,098 | 1,050 | 1,093 | 254,800 | -0.36 |
| 2025/04/04 | 1,083 | 1,103 | 1,056 | 1,069 | 280,600 | -2.20 |
| 2025/04/07 | 1,009 | 1,042 | 992 | 1,026 | 409,000 | -4.02 |
| 2025/04/08 | 1,038 | 1,066 | 1,031 | 1,061 | 301,400 | 3.41 |
| 2025/04/09 | 1,050 | 1,077 | 1,040 | 1,067 | 182,700 | 0.57 |
| 2025/04/10 | 1,103 | 1,117 | 1,081 | 1,104 | 219,200 | 3.47 |
| 2025/04/11 | 1,104 | 1,109 | 1,086 | 1,103 | 161,800 | -0.09 |
| 2025/04/14 | 1,109 | 1,137 | 1,107 | 1,117 | 144,400 | 1.27 |
| 2025/04/15 | 1,121 | 1,132 | 1,113 | 1,126 | 109,100 | 0.81 |
| 2025/04/16 | 1,135 | 1,136 | 1,111 | 1,123 | 92,200 | -0.27 |
| 2025/04/17 | 1,126 | 1,130 | 1,113 | 1,118 | 82,800 | -0.45 |
| 2025/04/18 | 1,125 | 1,157 | 1,125 | 1,152 | 148,700 | 3.04 |
| 2025/04/21 | 1,156 | 1,165 | 1,142 | 1,152 | 122,400 | 0.00 |
| 2025/04/22 | 1,149 | 1,155 | 1,129 | 1,137 | 126,500 | -1.30 |
| 2025/04/23 | 1,142 | 1,160 | 1,140 | 1,145 | 103,200 | 0.70 |
| 2025/04/24 | 1,145 | 1,151 | 1,110 | 1,126 | 159,300 | -1.66 |
| 2025/04/25 | 1,148 | 1,164 | 1,080 | 1,126 | 469,900 | 0.00 |
| 2025/04/28 | 1,200 | 1,217 | 1,163 | 1,208 | 487,200 | 7.28 |
| 2025/04/30 | 1,215 | 1,225 | 1,188 | 1,200 | 298,000 | -0.66 |
| 2025/05/01 | 1,188 | 1,200 | 1,169 | 1,172 | 218,400 | -2.33 |
| 2025/05/02 | 1,175 | 1,203 | 1,173 | 1,195 | 265,500 | 1.96 |
| 2025/05/07 | 1,195 | 1,210 | 1,181 | 1,190 | 144,000 | -0.42 |
| 2025/05/08 | 1,181 | 1,192 | 1,168 | 1,179 | 233,200 | -0.92 |
| 2025/05/09 | 1,176 | 1,208 | 1,171 | 1,206 | 220,700 | 2.29 |
| 2025/05/12 | 1,200 | 1,208 | 1,185 | 1,200 | 152,200 | -0.50 |
| 2025/05/13 | 1,200 | 1,206 | 1,185 | 1,197 | 185,600 | -0.25 |
| 2025/05/14 | 1,185 | 1,192 | 1,160 | 1,188 | 192,000 | -0.75 |
| 2025/05/15 | 1,163 | 1,189 | 1,162 | 1,187 | 154,100 | -0.08 |
| 2025/05/16 | 1,196 | 1,219 | 1,192 | 1,218 | 191,500 | 2.61 |
| 2025/05/19 | 1,214 | 1,216 | 1,183 | 1,189 | 148,400 | -2.38 |
| 2025/05/20 | 1,177 | 1,197 | 1,175 | 1,175 | 192,500 | -1.18 |
| 2025/05/21 | 1,181 | 1,196 | 1,163 | 1,175 | 187,900 | 0.00 |
| 2025/05/22 | 1,158 | 1,169 | 1,136 | 1,142 | 204,700 | -2.81 |
| 2025/05/23 | 1,139 | 1,152 | 1,120 | 1,135 | 190,800 | -0.61 |
| 2025/05/26 | 1,148 | 1,155 | 1,140 | 1,141 | 82,000 | 0.53 |
| 2025/05/27 | 1,145 | 1,149 | 1,139 | 1,142 | 82,200 | 0.09 |
| 2025/05/28 | 1,145 | 1,153 | 1,140 | 1,141 | 90,000 | -0.09 |
| 2025/05/29 | 1,151 | 1,168 | 1,139 | 1,165 | 106,800 | 2.10 |
| 2025/05/30 | 1,153 | 1,168 | 1,153 | 1,157 | 129,400 | -0.69 |
| 2025/06/02 | 1,148 | 1,162 | 1,143 | 1,161 | 181,400 | 0.35 |
| 2025/06/03 | 1,158 | 1,168 | 1,147 | 1,147 | 96,000 | -1.21 |
| 2025/06/04 | 1,154 | 1,162 | 1,150 | 1,153 | 85,900 | 0.52 |
| 2025/06/05 | 1,150 | 1,151 | 1,137 | 1,144 | 91,400 | -0.78 |
| 2025/06/06 | 1,153 | 1,153 | 1,140 | 1,141 | 58,100 | -0.26 |
| 2025/06/09 | 1,135 | 1,136 | 1,124 | 1,126 | 114,700 | -1.31 |
| 2025/06/10 | 1,120 | 1,134 | 1,116 | 1,125 | 204,900 | -0.09 |
| 2025/06/11 | 1,123 | 1,123 | 1,108 | 1,117 | 155,700 | -0.71 |
| 2025/06/12 | 1,104 | 1,110 | 1,098 | 1,108 | 170,500 | -0.81 |
| 2025/06/13 | 1,100 | 1,104 | 1,062 | 1,067 | 203,200 | -3.70 |
| 2025/06/16 | 1,073 | 1,081 | 1,067 | 1,073 | 114,100 | 0.56 |
| 2025/06/17 | 1,065 | 1,078 | 1,059 | 1,074 | 123,700 | 0.09 |
| 2025/06/18 | 1,064 | 1,080 | 1,057 | 1,073 | 129,400 | -0.09 |
| 2025/06/19 | 1,049 | 1,051 | 1,022 | 1,041 | 418,100 | -2.98 |
| 2025/06/20 | 1,032 | 1,036 | 1,019 | 1,036 | 430,200 | -0.48 |
| 2025/06/23 | 1,030 | 1,034 | 1,021 | 1,025 | 111,700 | -1.06 |
| 2025/06/24 | 1,034 | 1,034 | 1,017 | 1,018 | 113,700 | -0.68 |
| 2025/06/25 | 1,024 | 1,025 | 1,012 | 1,020 | 115,800 | 0.20 |
| 2025/06/26 | 1,012 | 1,026 | 1,012 | 1,025 | 110,300 | 0.49 |
| 2025/06/27 | 1,025 | 1,043 | 1,025 | 1,029 | 138,400 | 0.39 |
| 2025/06/30 | 1,040 | 1,045 | 1,027 | 1,027 | 129,300 | -0.19 |
| 2025/07/01 | 1,029 | 1,030 | 1,007 | 1,011 | 132,300 | -1.56 |
| 2025/07/02 | 1,012 | 1,016 | 1,007 | 1,010 | 65,700 | -0.10 |
| 2025/07/03 | 1,010 | 1,026 | 1,007 | 1,023 | 167,700 | 1.29 |
| 2025/07/04 | 1,024 | 1,033 | 1,016 | 1,018 | 149,400 | -0.49 |
| 2025/07/07 | 1,017 | 1,037 | 1,017 | 1,027 | 163,100 | 0.88 |
| 2025/07/08 | 1,027 | 1,045 | 1,016 | 1,036 | 159,100 | 0.88 |
| 2025/07/09 | 1,034 | 1,039 | 1,027 | 1,037 | 120,000 | 0.10 |
| 2025/07/10 | 1,037 | 1,039 | 1,030 | 1,033 | 150,700 | -0.39 |
| 2025/07/11 | 1,036 | 1,044 | 1,029 | 1,033 | 187,600 | 0.00 |
| 2025/07/14 | 1,030 | 1,044 | 1,029 | 1,043 | 135,300 | 0.97 |
| 2025/07/15 | 1,049 | 1,050 | 1,016 | 1,021 | 149,700 | -2.11 |
| 2025/07/16 | 1,020 | 1,022 | 1,013 | 1,016 | 149,900 | -0.49 |
| 2025/07/17 | 1,007 | 1,040 | 1,003 | 1,034 | 223,900 | 1.77 |
| 2025/07/18 | 1,040 | 1,040 | 1,021 | 1,026 | 176,100 | -0.77 |
| 2025/07/22 | 1,026 | 1,031 | 1,019 | 1,019 | 114,100 | -0.68 |
| 2025/07/23 | 1,028 | 1,047 | 1,022 | 1,037 | 156,900 | 1.77 |
| 2025/07/24 | 1,038 | 1,049 | 1,031 | 1,047 | 101,100 | 0.96 |
| 2025/07/25 | 1,055 | 1,064 | 1,037 | 1,041 | 190,900 | -0.57 |
| 2025/07/28 | 1,041 | 1,052 | 1,036 | 1,045 | 125,600 | 0.38 |
| 2025/07/29 | 1,044 | 1,048 | 1,035 | 1,048 | 260,800 | 0.29 |
| 2025/07/30 | 1,105 | 1,136 | 1,087 | 1,090 | 521,100 | 4.01 |
| 2025/07/31 | 1,090 | 1,120 | 1,085 | 1,108 | 285,600 | 1.65 |
| 2025/08/01 | 1,119 | 1,120 | 1,088 | 1,097 | 127,500 | -0.99 |
| 2025/08/04 | 1,079 | 1,080 | 1,063 | 1,074 | 116,400 | -2.10 |
| 2025/08/05 | 1,080 | 1,081 | 1,071 | 1,073 | 62,500 | -0.09 |
| 2025/08/06 | 1,077 | 1,102 | 1,073 | 1,093 | 126,400 | 1.86 |
| 2025/08/07 | 1,094 | 1,106 | 1,089 | 1,093 | 103,300 | 0.00 |
| 2025/08/08 | 1,095 | 1,098 | 1,086 | 1,095 | 75,700 | 0.18 |
| 2025/08/12 | 1,095 | 1,100 | 1,087 | 1,092 | 74,200 | -0.27 |
| 2025/08/13 | 1,086 | 1,097 | 1,080 | 1,089 | 73,400 | -0.27 |
| 2025/08/14 | 1,080 | 1,082 | 1,066 | 1,072 | 82,700 | -1.56 |
| 2025/08/15 | 1,075 | 1,075 | 1,058 | 1,072 | 85,500 | 0.00 |
| 2025/08/18 | 1,070 | 1,080 | 1,067 | 1,077 | 73,300 | 0.47 |
| 2025/08/19 | 1,076 | 1,088 | 1,075 | 1,088 | 48,000 | 1.02 |
| 2025/08/20 | 1,087 | 1,094 | 1,080 | 1,088 | 65,100 | 0.00 |
| 2025/08/21 | 1,088 | 1,089 | 1,080 | 1,086 | 50,500 | -0.18 |
| 2025/08/22 | 1,084 | 1,088 | 1,080 | 1,084 | 61,400 | -0.18 |
| 2025/08/25 | 1,088 | 1,088 | 1,068 | 1,074 | 75,200 | -0.92 |
| 2025/08/26 | 1,066 | 1,068 | 1,058 | 1,060 | 99,300 | -1.30 |
| 2025/08/27 | 1,056 | 1,062 | 1,054 | 1,062 | 63,700 | 0.19 |
| 2025/08/28 | 1,059 | 1,067 | 1,054 | 1,058 | 83,400 | -0.38 |
| 2025/08/29 | 1,053 | 1,055 | 1,045 | 1,049 | 96,700 | -0.85 |
| 2025/09/01 | 1,042 | 1,056 | 1,040 | 1,049 | 86,000 | 0.00 |
| 2025/09/02 | 1,051 | 1,061 | 1,051 | 1,056 | 74,100 | 0.67 |
| 2025/09/03 | 1,056 | 1,089 | 1,056 | 1,074 | 211,400 | 1.70 |
| 2025/09/04 | 1,085 | 1,096 | 1,071 | 1,096 | 155,200 | 2.05 |
| 2025/09/05 | 1,113 | 1,129 | 1,090 | 1,104 | 549,400 | 0.73 |
| 2025/09/08 | 1,119 | 1,125 | 1,109 | 1,125 | 135,100 | 1.90 |
| 2025/09/09 | 1,129 | 1,132 | 1,105 | 1,105 | 97,400 | -1.78 |
| 2025/09/10 | 1,104 | 1,110 | 1,101 | 1,110 | 55,900 | 0.45 |
| 2025/09/11 | 1,104 | 1,105 | 1,088 | 1,091 | 86,300 | -1.71 |
| 2025/09/12 | 1,100 | 1,105 | 1,094 | 1,101 | 86,100 | 0.92 |
| 2025/09/16 | 1,101 | 1,107 | 1,093 | 1,104 | 78,000 | 0.27 |
| 2025/09/17 | 1,100 | 1,100 | 1,088 | 1,094 | 54,800 | -0.91 |
| 2025/09/18 | 1,098 | 1,098 | 1,088 | 1,088 | 54,200 | -0.55 |
| 2025/09/19 | 1,092 | 1,102 | 1,086 | 1,095 | 109,600 | 0.64 |
| 2025/09/22 | 1,100 | 1,115 | 1,095 | 1,107 | 63,900 | 1.10 |
| 2025/09/24 | 1,109 | 1,118 | 1,102 | 1,115 | 74,100 | 0.72 |
| 2025/09/25 | 1,115 | 1,115 | 1,101 | 1,105 | 70,100 | -0.90 |
| 2025/09/26 | 1,101 | 1,114 | 1,097 | 1,114 | 101,800 | 0.81 |
| 2025/09/29 | 1,089 | 1,094 | 1,078 | 1,083 | 73,900 | -2.78 |
| 2025/09/30 | 1,079 | 1,079 | 1,061 | 1,072 | 84,400 | -1.02 |
| 2025/10/01 | 1,069 | 1,069 | 1,043 | 1,046 | 123,000 | -2.43 |
| 2025/10/02 | 1,045 | 1,049 | 1,018 | 1,020 | 134,000 | -2.49 |
| 2025/10/03 | 1,021 | 1,057 | 1,021 | 1,051 | 123,300 | 3.04 |
| 2025/10/06 | 1,066 | 1,067 | 1,055 | 1,063 | 80,400 | 1.14 |
| 2025/10/07 | 1,060 | 1,060 | 1,045 | 1,046 | 72,600 | -1.60 |
| 2025/10/08 | 1,046 | 1,060 | 1,044 | 1,049 | 54,800 | 0.29 |
| 2025/10/09 | 1,056 | 1,056 | 1,045 | 1,053 | 57,700 | 0.38 |
| 2025/10/10 | 1,040 | 1,040 | 1,033 | 1,037 | 84,500 | -1.52 |
| 2025/10/14 | 1,029 | 1,040 | 1,023 | 1,033 | 152,900 | -0.39 |
| 2025/10/15 | 1,041 | 1,052 | 1,038 | 1,049 | 74,000 | 1.55 |
| 2025/10/16 | 1,048 | 1,052 | 1,039 | 1,043 | 67,400 | -0.57 |
| 2025/10/17 | 1,038 | 1,044 | 1,030 | 1,039 | 54,900 | -0.38 |
| 2025/10/20 | 1,050 | 1,063 | 1,047 | 1,060 | 69,600 | 2.02 |
| 2025/10/21 | 1,059 | 1,061 | 1,050 | 1,051 | 52,300 | -0.85 |
| 2025/10/22 | 1,054 | 1,071 | 1,051 | 1,064 | 95,900 | 1.24 |
| 2025/10/23 | 1,054 | 1,079 | 1,052 | 1,076 | 72,500 | 1.13 |
| 2025/10/24 | 1,078 | 1,078 | 1,066 | 1,072 | 71,700 | -0.37 |
| 2025/10/27 | 1,070 | 1,076 | 1,066 | 1,073 | 55,100 | 0.09 |
| 2025/10/28 | 1,067 | 1,067 | 1,038 | 1,045 | 122,400 | -2.61 |
| 2025/10/29 | 1,046 | 1,080 | 1,012 | 1,025 | 354,200 | -1.91 |
| 2025/10/30 | 1,019 | 1,024 | 993 | 1,017 | 522,400 | -0.78 |
| 2025/10/31 | 1,017 | 1,036 | 1,007 | 1,030 | 143,300 | 1.28 |
| 2025/11/04 | 1,023 | 1,023 | 1,006 | 1,006 | 94,200 | -2.33 |
| 2025/11/05 | 1,007 | 1,016 | 998 | 1,012 | 117,400 | 0.60 |
| 2025/11/06 | 1,010 | 1,025 | 1,006 | 1,011 | 102,200 | -0.10 |
| 2025/11/07 | 1,003 | 1,018 | 1,003 | 1,018 | 55,500 | 0.69 |
| 2025/11/10 | 1,025 | 1,028 | 1,021 | 1,026 | 68,200 | 0.79 |
| 2025/11/11 | 1,029 | 1,029 | 1,021 | 1,029 | 60,100 | 0.29 |
| 2025/11/12 | 1,029 | 1,046 | 1,029 | 1,033 | 64,800 | 0.39 |
| 2025/11/13 | 1,039 | 1,040 | 1,030 | 1,034 | 35,700 | 0.10 |
| 2025/11/14 | 1,029 | 1,033 | 1,024 | 1,024 | 41,000 | -0.97 |
| 2025/11/17 | 1,020 | 1,022 | 1,009 | 1,014 | 47,400 | -0.98 |
| 2025/11/18 | 1,010 | 1,017 | 1,002 | 1,002 | 104,400 | -1.18 |
| 2025/11/19 | 1,004 | 1,017 | 1,003 | 1,011 | 50,100 | 0.90 |
| 2025/11/20 | 1,012 | 1,023 | 1,012 | 1,022 | 77,000 | 1.09 |
| 2025/11/21 | 1,016 | 1,049 | 1,016 | 1,049 | 69,100 | 2.64 |
| 2025/11/25 | 1,044 | 1,047 | 1,030 | 1,037 | 68,000 | -1.14 |
| 2025/11/26 | 1,037 | 1,048 | 1,037 | 1,046 | 59,500 | 0.87 |
| 2025/11/27 | 1,048 | 1,048 | 1,030 | 1,035 | 98,300 | -1.05 |
| 2025/11/28 | 1,035 | 1,042 | 1,033 | 1,038 | 62,700 | 0.29 |
| 2025/12/01 | 1,038 | 1,046 | 1,035 | 1,038 | 83,500 | 0.00 |
| 2025/12/02 | 1,046 | 1,046 | 1,019 | 1,023 | 93,200 | -1.45 |
| 2025/12/03 | 1,022 | 1,028 | 1,013 | 1,021 | 132,100 | -0.20 |
| 2025/12/04 | 1,021 | 1,042 | 1,021 | 1,042 | 102,000 | 2.06 |
| 2025/12/05 | 1,022 | 1,029 | 1,013 | 1,016 | 123,100 | -2.50 |
| 2025/12/08 | 1,024 | 1,028 | 1,020 | 1,028 | 75,000 | 1.18 |
| 2025/12/09 | 1,028 | 1,032 | 1,005 | 1,012 | 117,400 | -1.56 |
| 2025/12/10 | 1,020 | 1,020 | 1,011 | 1,015 | 60,600 | 0.30 |
| 2025/12/11 | 1,013 | 1,013 | 1,000 | 1,004 | 132,900 | -1.08 |
| 2025/12/12 | 1,011 | 1,013 | 1,005 | 1,005 | 74,900 | 0.10 |
| 2025/12/15 | 1,005 | 1,029 | 1,005 | 1,028 | 101,900 | 2.29 |
| 2025/12/16 | 1,020 | 1,026 | 1,019 | 1,021 | 65,300 | -0.68 |
| 2025/12/17 | 1,025 | 1,027 | 1,016 | 1,023 | 72,900 | 0.20 |
| 2025/12/18 | 1,026 | 1,040 | 1,022 | 1,038 | 111,000 | 1.47 |
| 2025/12/19 | 1,038 | 1,045 | 1,034 | 1,039 | 97,100 | 0.10 |
| 2025/12/22 | 1,050 | 1,053 | 1,030 | 1,036 | 98,600 | -0.29 |
| 2025/12/23 | 1,033 | 1,060 | 1,033 | 1,056 | 113,600 | 1.93 |
| 2025/12/24 | 1,056 | 1,064 | 1,045 | 1,053 | 99,700 | -0.28 |
| 2025/12/25 | 1,061 | 1,061 | 1,047 | 1,052 | 129,800 | -0.09 |
| 2025/12/26 | 1,055 | 1,056 | 1,047 | 1,054 | 74,500 | 0.19 |
| 2025/12/29 | 1,056 | 1,057 | 1,047 | 1,057 | 66,700 | 0.28 |
| 2025/12/30 | 1,058 | 1,060 | 1,048 | 1,053 | 66,200 | -0.38 |
| 2026/01/05 | 1,054 | 1,060 | 1,042 | 1,052 | 138,000 | -0.09 |
| 2026/01/06 | 1,058 | 1,066 | 1,057 | 1,064 | 79,900 | 1.14 |
| 2026/01/07 | 1,064 | 1,075 | 1,059 | 1,071 | 88,800 | 0.66 |
| 2026/01/08 | 1,070 | 1,073 | 1,060 | 1,069 | 68,900 | -0.19 |
| 2026/01/09 | 1,079 | 1,083 | 1,068 | 1,077 | 77,100 | 0.75 |
| 2026/01/13 | 1,090 | 1,090 | 1,077 | 1,080 | 104,900 | 0.28 |
| 2026/01/14 | 1,077 | 1,090 | 1,075 | 1,089 | 76,400 | 0.83 |
| 2026/01/15 | 1,084 | 1,096 | 1,083 | 1,092 | 64,400 | 0.28 |
| 2026/01/16 | 1,092 | 1,098 | 1,083 | 1,098 | 62,300 | 0.55 |
| 2026/01/19 | 1,095 | 1,095 | 1,083 | 1,085 | 68,800 | -1.18 |
| 2026/01/20 | 1,080 | 1,084 | 1,068 | 1,075 | 94,200 | -0.92 |
株式分割・株式併合
| 日付 | 内容 |
|---|---|
| 2018/03/28 | 1株 → 1.5株 |