藤井産業 9906
4,455円
(時刻：15:30)
▼ -40円 (-0.88%)
価格情報
| 始値 | 4,490円 |
| 高値 | 4,490円 |
| 安値 | 4,430円 |
| 終値 | 4,455円 |
| 出来高 | 3,100株 |
| 売買代金 | 13,862,000円 |
| 売り気配 (15:30) | 4,490円 |
| 買い気配 (15:30) | 4,450円 |
| 年初来高値 (2026/01/16) | 4,645円 |
| 年初来安値 (2025/04/07) | 2,155円 |
基本情報
| 銘柄名 | 藤井産業 |
| 英文銘柄名 | FUJII SANGYO CORP. |
| 時価総額 | 44,994,950,000.0円 |
| 発行済株式総数 | 10,010,000株 |
| 単元株式数 | 100 |
| 業種 | 卸売業 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 487.65円 |
| BPS | 4,452.80円 |
| PER | 9.22倍 |
| PBR | 1.01倍 |
| ROE | 11.4% |
| 年間配当金 | 130.00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71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 | 68,670,961,000 円 | 66,328,929,000 円 | 73,805,633,000 円 | 81,582,100,000 円 | 86,836,118,000 円 |
| 経常利益又は経常損失（△） | 3,261,352,000 円 | 2,855,033,000 円 | 3,498,928,000 円 | 4,618,094,000 円 | 5,107,211,000 円 |
| 当期純利益又は当期純損失（△） | 2,635,676,000 円 | 2,041,409,000 円 | 2,454,209,000 円 | 3,336,020,000 円 | 3,758,185,000 円 |
| 資本金 | 1,883,650,000 円 | 1,883,650,000 円 | 1,883,650,000 円 | 1,883,650,000 円 | 1,883,650,000 円 |
| 純資産額 | 23,197,500,000 円 | 24,717,516,000 円 | 26,736,707,000 円 | 29,692,707,000 円 | 32,514,182,000 円 |
| 総資産額 | 44,035,423,000 円 | 44,847,613,000 円 | 48,838,392,000 円 | 54,205,087,000 円 | 56,133,931,000 円 |
| 従業員数 | 668 人 | 676 人 | 668 人 | 706 人 | 737 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 | 487.65 | 4,452.80 | 11.4 | 9.22 | 1.01 | - | - |
| 2025/03 | 単体 | 443.84 | 3,839.88 | - | 10.13 | 1.17 | 2.92 | 130.00 |
| 2025/09 | 中連 | 270.18 | 4,644.34 | - | - | 0.97 | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 1.12 | 50.00 |
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 | 70,000 | 100 |
| 2026/01/09 | 0 | 0 | 69,900 | -5,300 |
| 2025/12/26 | 0 | 0 | 75,200 | 1,100 |
| 2025/12/19 | 0 | 0 | 74,100 | 7,500 |
| 2025/12/12 | 0 | 0 | 66,600 | -600 |
| 2025/12/05 | 0 | 0 | 67,200 | -4,600 |
| 2025/11/28 | 0 | 0 | 71,800 | -4,100 |
| 2025/11/21 | 0 | 0 | 75,900 | -2,900 |
| 2025/11/14 | 0 | 0 | 78,800 | -2,900 |
| 2025/11/07 | 0 | 0 | 81,700 | 12,400 |
| 2025/10/31 | 0 | 0 | 69,300 | 4,800 |
| 2025/10/24 | 0 | 0 | 64,500 | 200 |
| 2025/10/17 | 0 | 0 | 64,300 | -2,900 |
| 2025/10/10 | 0 | 0 | 67,200 | -5,300 |
| 2025/10/03 | 0 | 0 | 72,500 | -7,300 |
| 2025/09/26 | 0 | 0 | 79,800 | -2,900 |
| 2025/09/19 | 0 | 0 | 82,700 | -500 |
| 2025/09/12 | 0 | 0 | 83,200 | 600 |
| 2025/09/05 | 0 | 0 | 82,600 | 6,400 |
| 2025/08/29 | 0 | 0 | 76,200 | 1,800 |
| 2025/08/22 | 0 | 0 | 74,400 | 1,700 |
| 2025/08/15 | 0 | 0 | 72,700 | -9,000 |
| 2025/08/08 | 0 | 0 | 81,700 | 6,700 |
| 2025/08/01 | 0 | 0 | 75,000 | 3,900 |
| 2025/07/25 | 0 | 0 | 71,100 | 2,100 |
| 2025/07/18 | 0 | 0 | 69,000 | 5,100 |
| 2025/07/11 | 0 | 0 | 63,900 | 6,000 |
| 2025/07/04 | 0 | 0 | 57,900 | -6,100 |
| 2025/06/27 | 0 | 0 | 64,000 | -1,800 |
| 2025/06/20 | 0 | 0 | 65,800 | 1,200 |
| 2025/06/13 | 0 | 0 | 64,600 | 2,100 |
| 2025/06/06 | 0 | 0 | 62,500 | -1,100 |
| 2025/05/30 | 0 | 0 | 63,600 | -1,000 |
| 2025/05/23 | 0 | 0 | 64,600 | -3,200 |
| 2025/05/16 | 0 | 0 | 67,800 | 3,800 |
| 2025/05/09 | 0 | 0 | 64,000 | -1,700 |
| 2025/05/02 | 0 | 0 | 65,700 | 900 |
| 2025/04/25 | 0 | 0 | 64,800 | -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 | 2,100 | 0 | 2,100 | 0 | 0 | |||
| 2026/01/19 | 東証 | 2,100 | 0 | 2,100 | 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 | 2,100 | 0 | 2,100 | 0 | 0 | - | - | - |
| 2026/01/07 | 東証 | 2,200 | 0 | 2,200 | 0 | 0 | - | - | - |
| 2026/01/06 | 東証 | 2,200 | 0 | 2,200 | 0 | 0 | - | - | - |
| 2026/01/05 | 東証 | 2,500 | 0 | 2,500 | 0 | 0 | - | - | - |
| 2025/12/30 | 東証 | 2,500 | 0 | 2,500 | 0 | 0 | - | - | - |
| 2025/12/29 | 東証 | 2,400 | 0 | 2,400 | 0 | 0 | - | - | - |
| 2025/12/26 | 東証 | 2,400 | 0 | 2,400 | 0 | 0 | - | - | - |
| 2025/12/25 | 東証 | 2,400 | 0 | 2,400 | 0 | 0 | - | - | - |
| 2025/12/24 | 東証 | 2,400 | 0 | 2,400 | 0 | 0 | - | - | - |
| 2025/12/23 | 東証 | 2,400 | 0 | 2,400 | 0 | 0 | - | - | - |
| 2025/12/22 | 東証 | 2,600 | 0 | 2,600 | 0 | 0 | - | - | - |
| 2025/12/19 | 東証 | 4,200 | 0 | 4,200 | 0 | 0 | - | - | - |
| 2025/12/18 | 東証 | 3,900 | 0 | 3,900 | 0 | 0 | - | - | - |
| 2025/12/17 | 東証 | 2,100 | 0 | 2,100 | 0 | 0 | - | - | - |
| 2025/12/16 | 東証 | 1,900 | 0 | 1,900 | 0 | 0 | - | - | - |
| 2025/12/15 | 東証 | 1,900 | 0 | 1,900 | 0 | 0 | - | - | - |
| 2025/12/12 | 東証 | 1,400 | 0 | 1,400 | 0 | 0 | - | - | - |
| 2025/12/11 | 東証 | 1,400 | 0 | 1,400 | 0 | 0 | - | - | - |
| 2025/12/10 | 東証 | 1,400 | 0 | 1,400 | 0 | 0 | - | - | - |
| 2025/12/09 | 東証 | 1,500 | 0 | 1,500 | 0 | 0 | - | - | - |
| 2025/12/08 | 東証 | 1,500 | 0 | 1,500 | 0 | 0 | - | - | - |
| 2025/12/05 | 東証 | 1,500 | 0 | 1,500 | 0 | 0 | - | - | - |
| 2025/12/04 | 東証 | 1,300 | 0 | 1,300 | 0 | 0 | - | - | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年11月13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11月06日 13時30分 | 業績予想の修正に関するお知らせ |
| 2025年08月08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05月14日 13時30分 | 2025年３月期 決算短信〔日本基準〕(連結) |
| 2025年05月14日 13時30分 | 剰余金の配当に関するお知らせ |
| 2025年05月14日 13時30分 | 人事異動に関するお知らせ |
| 2025年02月14日 13時30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13日 13時30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08日 14時00分 | 業績予想の修正に関するお知らせ |
| 2024年08月09日 13時30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15日 14時00分 | 2024年３月期 決算短信〔日本基準〕(連結) |
| 2024年05月15日 14時00分 | 人事異動に関するお知らせ |
| 2024年05月10日 13時30分 | 業績予想の修正及び配当予想の修正に関するお知らせ |
| 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) |
| 2024年02月14日 14時00分 | 持株会社体制への移行の検討開始に関するお知らせ |
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年11月13日 16時20分 | 半期報告書－第72期(2025/04/01－2025/09/30) |
| 2025年11月13日 16時20分 | 半期報告書－第72期(2025/04/01－2026/03/31) |
| 2025年11月13日 16時20分 | 確認書 |
| 2025年06月27日 10時24分 | 臨時報告書 |
| 2025年06月27日 10時22分 | 内部統制報告書－第71期(2024/04/01－2025/03/31) |
| 2025年06月27日 10時20分 | 確認書 |
| 2025年06月27日 10時19分 | 有価証券報告書－第71期(2024/04/01－2025/03/31) |
| 2024年11月13日 13時46分 | 確認書 |
| 2024年11月13日 13時45分 | 半期報告書－第71期(2024/04/01－2025/03/31) |
| 2024年06月28日 11時50分 | 臨時報告書 |
| 2024年06月28日 11時45分 | 内部統制報告書－第70期(2023/04/01－2024/03/31) |
| 2024年06月28日 11時44分 | 確認書 |
| 2024年06月28日 11時43分 | 有価証券報告書－第70期(2023/04/01－2024/03/31) |
| 2024年02月14日 14時16分 | 確認書 |
| 2024年02月14日 14時15分 | 四半期報告書－第70期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 藤井産業株式会社 |
| 会社名（英文） | Fujii Sangyo Corporation |
| 会社名（カナ） | フジイサンギョウカブシキガイシャ |
| 本店所在地 | 宇都宮市平出工業団地４１番地３ |
| 業種 | 卸売業 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 99060 |
| EDINETコード | E02747 |
| ISINコード | JP3807650001 |
| 法人番号 | 2060001003812 |
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 | 2,770 | 2,805 | 2,770 | 2,795 | 900 | - |
| 2024/07/30 | 2,780 | 2,780 | 2,753 | 2,753 | 5,600 | -1.50 |
| 2024/07/31 | 2,748 | 2,748 | 2,727 | 2,735 | 700 | -0.65 |
| 2024/08/01 | 2,739 | 2,777 | 2,708 | 2,727 | 2,000 | -0.29 |
| 2024/08/02 | 2,687 | 2,687 | 2,584 | 2,646 | 4,700 | -2.97 |
| 2024/08/05 | 2,503 | 2,516 | 2,365 | 2,365 | 10,100 | -10.62 |
| 2024/08/06 | 2,428 | 2,550 | 2,386 | 2,386 | 5,400 | 0.89 |
| 2024/08/07 | 2,560 | 2,560 | 2,396 | 2,411 | 5,700 | 1.05 |
| 2024/08/08 | 2,411 | 2,473 | 2,391 | 2,407 | 1,700 | -0.17 |
| 2024/08/09 | 2,456 | 2,599 | 2,456 | 2,500 | 5,100 | 3.86 |
| 2024/08/13 | 2,550 | 2,597 | 2,510 | 2,530 | 4,600 | 1.20 |
| 2024/08/14 | 2,550 | 2,550 | 2,545 | 2,545 | 2,000 | 0.59 |
| 2024/08/15 | 2,495 | 2,577 | 2,495 | 2,526 | 2,300 | -0.75 |
| 2024/08/16 | 2,550 | 2,599 | 2,485 | 2,524 | 3,800 | -0.08 |
| 2024/08/19 | 2,527 | 2,530 | 2,527 | 2,530 | 500 | 0.24 |
| 2024/08/20 | 2,530 | 2,535 | 2,516 | 2,530 | 1,800 | 0.00 |
| 2024/08/21 | 2,517 | 2,517 | 2,509 | 2,515 | 900 | -0.59 |
| 2024/08/22 | 2,516 | 2,516 | 2,505 | 2,505 | 1,400 | -0.40 |
| 2024/08/23 | 2,505 | 2,512 | 2,474 | 2,487 | 4,500 | -0.72 |
| 2024/08/26 | 2,464 | 2,464 | 2,440 | 2,461 | 2,100 | -1.05 |
| 2024/08/27 | 2,461 | 2,537 | 2,442 | 2,502 | 5,700 | 1.67 |
| 2024/08/28 | 2,500 | 2,500 | 2,465 | 2,489 | 500 | -0.52 |
| 2024/08/29 | 2,489 | 2,489 | 2,455 | 2,455 | 1,600 | -1.37 |
| 2024/08/30 | 2,463 | 2,488 | 2,447 | 2,463 | 3,400 | 0.33 |
| 2024/09/02 | 2,488 | 2,492 | 2,467 | 2,492 | 2,700 | 1.18 |
| 2024/09/03 | 2,492 | 2,513 | 2,488 | 2,510 | 4,700 | 0.72 |
| 2024/09/04 | 2,481 | 2,513 | 2,455 | 2,455 | 2,700 | -2.19 |
| 2024/09/05 | 2,482 | 2,514 | 2,482 | 2,484 | 1,300 | 1.18 |
| 2024/09/06 | 2,465 | 2,465 | 2,430 | 2,431 | 3,100 | -2.13 |
| 2024/09/09 | 2,420 | 2,420 | 2,336 | 2,391 | 5,600 | -1.65 |
| 2024/09/10 | 2,391 | 2,418 | 2,391 | 2,417 | 600 | 1.09 |
| 2024/09/11 | 2,445 | 2,445 | 2,370 | 2,370 | 3,500 | -1.94 |
| 2024/09/12 | 2,410 | 2,439 | 2,400 | 2,400 | 1,800 | 1.27 |
| 2024/09/13 | 2,410 | 2,410 | 2,370 | 2,371 | 800 | -1.21 |
| 2024/09/17 | 2,375 | 2,398 | 2,369 | 2,370 | 3,000 | -0.04 |
| 2024/09/18 | 2,375 | 2,418 | 2,375 | 2,402 | 2,600 | 1.35 |
| 2024/09/19 | 2,415 | 2,420 | 2,415 | 2,420 | 1,400 | 0.75 |
| 2024/09/20 | 2,420 | 2,440 | 2,420 | 2,430 | 1,000 | 0.41 |
| 2024/09/24 | 2,450 | 2,460 | 2,440 | 2,460 | 800 | 1.23 |
| 2024/09/25 | 2,461 | 2,467 | 2,420 | 2,420 | 3,200 | -1.63 |
| 2024/09/26 | 2,443 | 2,443 | 2,407 | 2,407 | 1,600 | -0.54 |
| 2024/09/27 | 2,418 | 2,433 | 2,418 | 2,433 | 3,300 | 1.08 |
| 2024/09/30 | 2,380 | 2,380 | 2,333 | 2,370 | 7,800 | -2.59 |
| 2024/10/01 | 2,370 | 2,410 | 2,370 | 2,406 | 2,300 | 1.52 |
| 2024/10/02 | 2,419 | 2,426 | 2,386 | 2,386 | 2,000 | -0.83 |
| 2024/10/03 | 2,404 | 2,404 | 2,400 | 2,400 | 300 | 0.59 |
| 2024/10/04 | 2,400 | 2,406 | 2,395 | 2,406 | 1,000 | 0.25 |
| 2024/10/07 | 2,415 | 2,440 | 2,415 | 2,421 | 1,200 | 0.62 |
| 2024/10/08 | 2,421 | 2,421 | 2,400 | 2,400 | 1,800 | -0.87 |
| 2024/10/09 | 2,400 | 2,400 | 2,375 | 2,400 | 900 | 0.00 |
| 2024/10/10 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 | 0.00 |
| 2024/10/11 | 2,500 | 2,500 | 2,422 | 2,443 | 13,100 | 1.79 |
| 2024/10/15 | 2,486 | 2,488 | 2,450 | 2,450 | 1,400 | 0.29 |
| 2024/10/16 | 2,437 | 2,460 | 2,425 | 2,460 | 900 | 0.41 |
| 2024/10/17 | 2,460 | 2,460 | 2,440 | 2,440 | 400 | -0.81 |
| 2024/10/18 | 2,438 | 2,439 | 2,425 | 2,430 | 600 | -0.41 |
| 2024/10/21 | 2,439 | 2,439 | 2,400 | 2,422 | 2,300 | -0.33 |
| 2024/10/22 | 2,422 | 2,422 | 2,372 | 2,397 | 700 | -1.03 |
| 2024/10/23 | 2,391 | 2,391 | 2,343 | 2,350 | 4,400 | -1.96 |
| 2024/10/24 | 2,350 | 2,379 | 2,350 | 2,350 | 1,100 | 0.00 |
| 2024/10/25 | 2,358 | 2,358 | 2,318 | 2,322 | 9,100 | -1.19 |
| 2024/10/28 | 2,318 | 2,322 | 2,318 | 2,318 | 3,900 | -0.17 |
| 2024/10/29 | 2,322 | 2,338 | 2,319 | 2,338 | 2,500 | 0.86 |
| 2024/10/30 | 2,330 | 2,344 | 2,323 | 2,323 | 1,000 | -0.64 |
| 2024/10/31 | 2,329 | 2,331 | 2,319 | 2,319 | 1,300 | -0.17 |
| 2024/11/01 | 2,320 | 2,320 | 2,306 | 2,306 | 1,300 | -0.56 |
| 2024/11/05 | 2,302 | 2,354 | 2,300 | 2,354 | 1,800 | 2.08 |
| 2024/11/06 | 2,337 | 2,374 | 2,337 | 2,370 | 1,100 | 0.68 |
| 2024/11/07 | 2,370 | 2,376 | 2,356 | 2,376 | 700 | 0.25 |
| 2024/11/08 | 2,355 | 2,474 | 2,338 | 2,454 | 6,400 | 3.28 |
| 2024/11/11 | 2,455 | 2,459 | 2,438 | 2,454 | 3,700 | 0.00 |
| 2024/11/12 | 2,454 | 2,488 | 2,450 | 2,466 | 2,000 | 0.49 |
| 2024/11/13 | 2,466 | 2,466 | 2,400 | 2,417 | 4,800 | -1.99 |
| 2024/11/14 | 2,417 | 2,417 | 2,396 | 2,402 | 4,300 | -0.62 |
| 2024/11/15 | 2,411 | 2,411 | 2,375 | 2,375 | 1,900 | -1.12 |
| 2024/11/18 | 2,370 | 2,376 | 2,370 | 2,376 | 2,900 | 0.04 |
| 2024/11/19 | 2,375 | 2,378 | 2,375 | 2,378 | 7,800 | 0.08 |
| 2024/11/20 | 2,382 | 2,382 | 2,375 | 2,377 | 1,100 | -0.04 |
| 2024/11/21 | 2,373 | 2,373 | 2,365 | 2,369 | 4,400 | -0.34 |
| 2024/11/22 | 2,360 | 2,370 | 2,352 | 2,370 | 2,500 | 0.04 |
| 2024/11/25 | 2,379 | 2,379 | 2,378 | 2,379 | 1,500 | 0.38 |
| 2024/11/26 | 2,429 | 2,432 | 2,400 | 2,432 | 3,700 | 2.23 |
| 2024/11/27 | 2,432 | 2,445 | 2,430 | 2,436 | 3,400 | 0.16 |
| 2024/11/28 | 2,433 | 2,480 | 2,433 | 2,451 | 3,000 | 0.62 |
| 2024/11/29 | 2,478 | 2,485 | 2,470 | 2,485 | 3,900 | 1.39 |
| 2024/12/02 | 2,486 | 2,580 | 2,486 | 2,580 | 12,800 | 3.82 |
| 2024/12/03 | 2,630 | 2,630 | 2,516 | 2,546 | 15,600 | -1.32 |
| 2024/12/04 | 2,521 | 2,530 | 2,489 | 2,505 | 4,300 | -1.61 |
| 2024/12/05 | 2,530 | 2,574 | 2,530 | 2,570 | 1,700 | 2.59 |
| 2024/12/06 | 2,574 | 2,579 | 2,555 | 2,570 | 5,100 | 0.00 |
| 2024/12/09 | 2,575 | 2,575 | 2,560 | 2,566 | 1,300 | -0.16 |
| 2024/12/10 | 2,566 | 2,568 | 2,566 | 2,568 | 1,400 | 0.08 |
| 2024/12/11 | 2,580 | 2,580 | 2,551 | 2,579 | 4,700 | 0.43 |
| 2024/12/12 | 2,579 | 2,580 | 2,525 | 2,525 | 1,600 | -2.09 |
| 2024/12/13 | 2,522 | 2,548 | 2,522 | 2,528 | 1,400 | 0.12 |
| 2024/12/16 | 2,530 | 2,530 | 2,520 | 2,520 | 400 | -0.32 |
| 2024/12/17 | 2,500 | 2,527 | 2,500 | 2,527 | 700 | 0.28 |
| 2024/12/18 | 2,505 | 2,579 | 2,503 | 2,530 | 6,100 | 0.12 |
| 2024/12/19 | 2,516 | 2,520 | 2,515 | 2,515 | 700 | -0.59 |
| 2024/12/20 | 2,493 | 2,515 | 2,480 | 2,515 | 700 | 0.00 |
| 2024/12/23 | 2,517 | 2,517 | 2,506 | 2,506 | 400 | -0.36 |
| 2024/12/24 | 2,505 | 2,505 | 2,505 | 2,505 | 1,500 | -0.04 |
| 2024/12/25 | 2,515 | 2,577 | 2,515 | 2,565 | 8,000 | 2.40 |
| 2024/12/26 | 2,580 | 2,580 | 2,540 | 2,540 | 2,200 | -0.97 |
| 2024/12/27 | 2,540 | 2,575 | 2,540 | 2,545 | 700 | 0.20 |
| 2024/12/30 | 2,540 | 2,540 | 2,489 | 2,520 | 5,900 | -0.98 |
| 2025/01/06 | 2,585 | 2,620 | 2,575 | 2,580 | 5,300 | 2.38 |
| 2025/01/07 | 2,580 | 2,580 | 2,561 | 2,561 | 2,600 | -0.74 |
| 2025/01/08 | 2,561 | 2,561 | 2,552 | 2,554 | 1,400 | -0.27 |
| 2025/01/09 | 2,554 | 2,559 | 2,551 | 2,559 | 1,200 | 0.20 |
| 2025/01/10 | 2,552 | 2,552 | 2,551 | 2,551 | 1,600 | -0.31 |
| 2025/01/14 | 2,560 | 2,560 | 2,516 | 2,520 | 4,100 | -1.22 |
| 2025/01/15 | 2,520 | 2,520 | 2,501 | 2,505 | 2,400 | -0.60 |
| 2025/01/16 | 2,506 | 2,506 | 2,480 | 2,485 | 2,900 | -0.80 |
| 2025/01/17 | 2,485 | 2,544 | 2,485 | 2,495 | 1,800 | 0.40 |
| 2025/01/20 | 2,524 | 2,524 | 2,490 | 2,490 | 3,800 | -0.20 |
| 2025/01/21 | 2,490 | 2,497 | 2,490 | 2,494 | 4,600 | 0.16 |
| 2025/01/22 | 2,496 | 2,504 | 2,494 | 2,504 | 1,500 | 0.40 |
| 2025/01/23 | 2,511 | 2,511 | 2,504 | 2,504 | 1,000 | 0.00 |
| 2025/01/24 | 2,505 | 2,507 | 2,501 | 2,507 | 2,400 | 0.12 |
| 2025/01/27 | 2,508 | 2,514 | 2,504 | 2,505 | 1,500 | -0.08 |
| 2025/01/28 | 2,505 | 2,514 | 2,505 | 2,509 | 3,200 | 0.16 |
| 2025/01/29 | 2,509 | 2,515 | 2,505 | 2,515 | 400 | 0.24 |
| 2025/01/30 | 2,537 | 2,540 | 2,508 | 2,535 | 2,200 | 0.80 |
| 2025/01/31 | 2,521 | 2,553 | 2,511 | 2,520 | 2,600 | -0.59 |
| 2025/02/03 | 2,519 | 2,520 | 2,519 | 2,520 | 400 | 0.00 |
| 2025/02/04 | 2,520 | 2,543 | 2,520 | 2,520 | 2,200 | 0.00 |
| 2025/02/05 | 2,520 | 2,549 | 2,510 | 2,544 | 1,200 | 0.95 |
| 2025/02/06 | 2,542 | 2,550 | 2,520 | 2,525 | 2,500 | -0.75 |
| 2025/02/07 | 2,525 | 2,525 | 2,525 | 2,525 | 100 | 0.00 |
| 2025/02/10 | 2,550 | 2,550 | 2,540 | 2,544 | 1,700 | 0.75 |
| 2025/02/12 | 2,580 | 2,585 | 2,551 | 2,585 | 3,100 | 1.61 |
| 2025/02/13 | 2,620 | 2,684 | 2,620 | 2,675 | 2,200 | 3.48 |
| 2025/02/14 | 2,652 | 2,679 | 2,490 | 2,548 | 11,300 | -4.75 |
| 2025/02/17 | 2,500 | 2,501 | 2,400 | 2,431 | 21,400 | -4.59 |
| 2025/02/18 | 2,431 | 2,561 | 2,431 | 2,500 | 3,400 | 2.84 |
| 2025/02/19 | 2,507 | 2,517 | 2,483 | 2,485 | 1,500 | -0.60 |
| 2025/02/20 | 2,485 | 2,513 | 2,485 | 2,513 | 700 | 1.13 |
| 2025/02/21 | 2,513 | 2,513 | 2,445 | 2,460 | 3,100 | -2.11 |
| 2025/02/25 | 2,487 | 2,520 | 2,474 | 2,481 | 4,200 | 0.85 |
| 2025/02/26 | 2,530 | 2,530 | 2,467 | 2,467 | 3,400 | -0.56 |
| 2025/02/27 | 2,473 | 2,516 | 2,473 | 2,516 | 1,000 | 1.99 |
| 2025/02/28 | 2,509 | 2,509 | 2,474 | 2,501 | 1,400 | -0.60 |
| 2025/03/03 | 2,509 | 2,510 | 2,484 | 2,490 | 1,500 | -0.44 |
| 2025/03/04 | 2,490 | 2,495 | 2,470 | 2,470 | 2,300 | -0.80 |
| 2025/03/05 | 2,470 | 2,509 | 2,470 | 2,481 | 1,200 | 0.45 |
| 2025/03/06 | 2,484 | 2,509 | 2,484 | 2,490 | 1,000 | 0.36 |
| 2025/03/07 | 2,499 | 2,507 | 2,490 | 2,491 | 1,200 | 0.04 |
| 2025/03/10 | 2,493 | 2,515 | 2,480 | 2,491 | 2,700 | 0.00 |
| 2025/03/11 | 2,491 | 2,491 | 2,398 | 2,478 | 4,700 | -0.52 |
| 2025/03/12 | 2,478 | 2,485 | 2,475 | 2,475 | 1,300 | -0.12 |
| 2025/03/13 | 2,497 | 2,497 | 2,497 | 2,497 | 500 | 0.89 |
| 2025/03/14 | 2,497 | 2,500 | 2,497 | 2,497 | 1,800 | 0.00 |
| 2025/03/17 | 2,508 | 2,510 | 2,490 | 2,501 | 3,300 | 0.16 |
| 2025/03/18 | 2,515 | 2,528 | 2,515 | 2,528 | 1,400 | 1.08 |
| 2025/03/19 | 2,528 | 2,553 | 2,528 | 2,552 | 1,600 | 0.95 |
| 2025/03/21 | 2,560 | 2,574 | 2,513 | 2,528 | 12,400 | -0.94 |
| 2025/03/24 | 2,530 | 2,569 | 2,530 | 2,530 | 1,600 | 0.08 |
| 2025/03/25 | 2,552 | 2,552 | 2,521 | 2,528 | 5,100 | -0.08 |
| 2025/03/26 | 2,528 | 2,528 | 2,524 | 2,525 | 6,700 | -0.12 |
| 2025/03/27 | 2,535 | 2,535 | 2,520 | 2,520 | 2,200 | -0.20 |
| 2025/03/28 | 2,475 | 2,492 | 2,460 | 2,468 | 1,000 | -2.06 |
| 2025/03/31 | 2,468 | 2,468 | 2,450 | 2,460 | 1,200 | -0.32 |
| 2025/04/01 | 2,453 | 2,455 | 2,436 | 2,436 | 2,400 | -0.98 |
| 2025/04/02 | 2,437 | 2,458 | 2,437 | 2,458 | 2,100 | 0.90 |
| 2025/04/03 | 2,430 | 2,430 | 2,395 | 2,395 | 4,600 | -2.56 |
| 2025/04/04 | 2,395 | 2,400 | 2,321 | 2,368 | 7,000 | -1.13 |
| 2025/04/07 | 2,155 | 2,368 | 2,155 | 2,220 | 11,900 | -6.25 |
| 2025/04/08 | 2,270 | 2,349 | 2,250 | 2,349 | 3,100 | 5.81 |
| 2025/04/09 | 2,299 | 2,299 | 2,299 | 2,299 | 100 | -2.13 |
| 2025/04/10 | 2,399 | 2,399 | 2,397 | 2,397 | 1,400 | 4.26 |
| 2025/04/11 | 2,397 | 2,400 | 2,368 | 2,400 | 1,600 | 0.13 |
| 2025/04/14 | 2,426 | 2,427 | 2,368 | 2,371 | 900 | -1.21 |
| 2025/04/15 | 2,374 | 2,429 | 2,374 | 2,419 | 2,200 | 2.02 |
| 2025/04/16 | 2,405 | 2,405 | 2,388 | 2,388 | 300 | -1.28 |
| 2025/04/18 | 2,438 | 2,441 | 2,438 | 2,440 | 1,000 | 2.18 |
| 2025/04/21 | 2,429 | 2,429 | 2,400 | 2,412 | 1,900 | -1.15 |
| 2025/04/22 | 2,416 | 2,416 | 2,416 | 2,416 | 900 | 0.17 |
| 2025/04/23 | 2,424 | 2,424 | 2,424 | 2,424 | 100 | 0.33 |
| 2025/04/24 | 2,424 | 2,555 | 2,400 | 2,400 | 10,100 | -0.99 |
| 2025/04/25 | 2,400 | 2,405 | 2,396 | 2,396 | 4,900 | -0.17 |
| 2025/04/28 | 2,401 | 2,407 | 2,401 | 2,401 | 1,000 | 0.21 |
| 2025/04/30 | 2,407 | 2,449 | 2,407 | 2,412 | 300 | 0.46 |
| 2025/05/01 | 2,462 | 2,464 | 2,400 | 2,400 | 2,700 | -0.50 |
| 2025/05/02 | 2,404 | 2,406 | 2,404 | 2,406 | 500 | 0.25 |
| 2025/05/07 | 2,406 | 2,450 | 2,406 | 2,412 | 1,400 | 0.25 |
| 2025/05/08 | 2,417 | 2,499 | 2,417 | 2,449 | 700 | 1.53 |
| 2025/05/09 | 2,450 | 2,482 | 2,450 | 2,475 | 2,300 | 1.06 |
| 2025/05/12 | 2,525 | 2,530 | 2,520 | 2,530 | 3,000 | 2.22 |
| 2025/05/13 | 2,550 | 2,568 | 2,489 | 2,489 | 7,200 | -1.62 |
| 2025/05/14 | 2,510 | 2,677 | 2,510 | 2,670 | 19,800 | 7.27 |
| 2025/05/15 | 2,694 | 2,700 | 2,650 | 2,672 | 7,100 | 0.07 |
| 2025/05/16 | 2,672 | 2,674 | 2,662 | 2,662 | 1,900 | -0.37 |
| 2025/05/19 | 2,670 | 2,735 | 2,670 | 2,730 | 9,600 | 2.55 |
| 2025/05/20 | 2,730 | 2,771 | 2,730 | 2,771 | 4,700 | 1.50 |
| 2025/05/21 | 2,771 | 2,782 | 2,741 | 2,765 | 1,600 | -0.22 |
| 2025/05/22 | 2,758 | 2,778 | 2,750 | 2,769 | 1,200 | 0.14 |
| 2025/05/23 | 2,770 | 2,770 | 2,750 | 2,758 | 2,600 | -0.40 |
| 2025/05/26 | 2,758 | 2,758 | 2,734 | 2,755 | 600 | -0.11 |
| 2025/05/27 | 2,740 | 2,814 | 2,734 | 2,814 | 5,300 | 2.14 |
| 2025/05/28 | 2,814 | 2,814 | 2,764 | 2,776 | 3,200 | -1.35 |
| 2025/05/29 | 2,798 | 2,815 | 2,794 | 2,815 | 2,000 | 1.40 |
| 2025/05/30 | 2,813 | 2,819 | 2,799 | 2,810 | 1,600 | -0.18 |
| 2025/06/02 | 2,810 | 2,815 | 2,785 | 2,790 | 2,500 | -0.71 |
| 2025/06/03 | 2,788 | 2,788 | 2,767 | 2,767 | 1,800 | -0.82 |
| 2025/06/04 | 2,751 | 2,783 | 2,751 | 2,780 | 2,500 | 0.47 |
| 2025/06/05 | 2,780 | 2,780 | 2,780 | 2,780 | 200 | 0.00 |
| 2025/06/06 | 2,780 | 2,810 | 2,780 | 2,808 | 4,900 | 1.01 |
| 2025/06/09 | 2,815 | 2,815 | 2,800 | 2,808 | 2,800 | 0.00 |
| 2025/06/10 | 2,808 | 2,812 | 2,808 | 2,810 | 3,200 | 0.07 |
| 2025/06/11 | 2,817 | 2,850 | 2,816 | 2,821 | 4,700 | 0.39 |
| 2025/06/12 | 2,844 | 2,860 | 2,823 | 2,832 | 5,100 | 0.39 |
| 2025/06/13 | 2,833 | 2,835 | 2,825 | 2,825 | 800 | -0.25 |
| 2025/06/16 | 2,825 | 2,827 | 2,825 | 2,826 | 600 | 0.04 |
| 2025/06/17 | 2,828 | 2,835 | 2,828 | 2,835 | 1,100 | 0.32 |
| 2025/06/18 | 2,835 | 2,845 | 2,835 | 2,837 | 900 | 0.07 |
| 2025/06/19 | 2,840 | 2,850 | 2,828 | 2,828 | 600 | -0.32 |
| 2025/06/20 | 2,828 | 2,850 | 2,825 | 2,850 | 1,600 | 0.78 |
| 2025/06/23 | 2,834 | 2,849 | 2,832 | 2,832 | 700 | -0.63 |
| 2025/06/24 | 2,849 | 2,853 | 2,833 | 2,849 | 1,400 | 0.60 |
| 2025/06/25 | 2,849 | 2,873 | 2,849 | 2,870 | 3,400 | 0.74 |
| 2025/06/26 | 2,880 | 2,944 | 2,872 | 2,929 | 10,000 | 2.06 |
| 2025/06/27 | 2,932 | 3,020 | 2,932 | 3,020 | 5,900 | 3.11 |
| 2025/06/30 | 3,050 | 3,120 | 3,045 | 3,115 | 4,900 | 3.15 |
| 2025/07/01 | 3,150 | 3,155 | 3,085 | 3,155 | 6,600 | 1.28 |
| 2025/07/02 | 3,145 | 3,245 | 3,145 | 3,240 | 5,400 | 2.69 |
| 2025/07/03 | 3,240 | 3,390 | 3,240 | 3,385 | 26,600 | 4.48 |
| 2025/07/04 | 3,480 | 3,500 | 3,300 | 3,355 | 24,700 | -0.89 |
| 2025/07/07 | 3,400 | 3,400 | 3,075 | 3,095 | 15,800 | -7.75 |
| 2025/07/08 | 3,050 | 3,130 | 2,975 | 2,991 | 13,500 | -3.36 |
| 2025/07/09 | 2,998 | 3,065 | 2,960 | 3,060 | 5,900 | 2.31 |
| 2025/07/10 | 3,060 | 3,160 | 2,999 | 3,035 | 8,400 | -0.82 |
| 2025/07/11 | 3,040 | 3,040 | 3,025 | 3,025 | 6,800 | -0.33 |
| 2025/07/14 | 3,020 | 3,025 | 2,991 | 3,020 | 11,600 | -0.17 |
| 2025/07/15 | 3,020 | 3,030 | 2,995 | 2,997 | 5,100 | -0.76 |
| 2025/07/16 | 2,998 | 3,015 | 2,962 | 3,015 | 7,700 | 0.60 |
| 2025/07/17 | 2,983 | 3,025 | 2,983 | 3,015 | 4,600 | 0.00 |
| 2025/07/18 | 3,015 | 3,015 | 2,960 | 2,973 | 6,300 | -1.39 |
| 2025/07/22 | 2,953 | 2,969 | 2,900 | 2,963 | 10,100 | -0.34 |
| 2025/07/23 | 2,953 | 3,005 | 2,950 | 3,005 | 8,100 | 1.42 |
| 2025/07/24 | 2,999 | 3,020 | 2,975 | 3,010 | 7,100 | 0.17 |
| 2025/07/25 | 3,020 | 3,020 | 2,976 | 2,995 | 7,500 | -0.50 |
| 2025/07/28 | 3,005 | 3,020 | 3,000 | 3,015 | 3,600 | 0.67 |
| 2025/07/29 | 3,005 | 3,050 | 3,005 | 3,050 | 8,100 | 1.16 |
| 2025/07/30 | 3,050 | 3,050 | 3,020 | 3,035 | 2,100 | -0.49 |
| 2025/07/31 | 3,035 | 3,175 | 3,030 | 3,130 | 12,200 | 3.13 |
| 2025/08/01 | 3,120 | 3,120 | 3,065 | 3,100 | 5,600 | -0.96 |
| 2025/08/04 | 3,050 | 3,165 | 3,015 | 3,110 | 2,600 | 0.32 |
| 2025/08/05 | 3,100 | 3,125 | 3,050 | 3,100 | 8,100 | -0.32 |
| 2025/08/06 | 3,080 | 3,125 | 3,080 | 3,085 | 5,700 | -0.48 |
| 2025/08/07 | 3,085 | 3,175 | 3,085 | 3,110 | 8,200 | 0.81 |
| 2025/08/08 | 3,150 | 3,345 | 3,060 | 3,240 | 28,400 | 4.18 |
| 2025/08/12 | 3,295 | 3,400 | 3,275 | 3,380 | 37,700 | 4.32 |
| 2025/08/13 | 3,400 | 3,400 | 3,315 | 3,325 | 15,000 | -1.63 |
| 2025/08/14 | 3,310 | 3,325 | 3,265 | 3,315 | 6,900 | -0.30 |
| 2025/08/15 | 3,315 | 3,315 | 3,240 | 3,280 | 9,300 | -1.06 |
| 2025/08/18 | 3,335 | 3,445 | 3,305 | 3,385 | 16,300 | 3.20 |
| 2025/08/19 | 3,430 | 3,430 | 3,320 | 3,405 | 11,300 | 0.59 |
| 2025/08/20 | 3,405 | 3,405 | 3,340 | 3,365 | 8,500 | -1.17 |
| 2025/08/21 | 3,340 | 3,350 | 3,305 | 3,335 | 7,900 | -0.89 |
| 2025/08/22 | 3,330 | 3,345 | 3,290 | 3,330 | 9,400 | -0.15 |
| 2025/08/25 | 3,350 | 3,405 | 3,310 | 3,310 | 13,500 | -0.60 |
| 2025/08/26 | 3,320 | 3,345 | 3,280 | 3,345 | 12,600 | 1.06 |
| 2025/08/27 | 3,345 | 3,345 | 3,300 | 3,300 | 7,100 | -1.35 |
| 2025/08/28 | 3,300 | 3,360 | 3,300 | 3,335 | 4,500 | 1.06 |
| 2025/08/29 | 3,335 | 3,350 | 3,310 | 3,350 | 4,600 | 0.45 |
| 2025/09/01 | 3,340 | 3,340 | 3,250 | 3,305 | 10,800 | -1.34 |
| 2025/09/02 | 3,290 | 3,320 | 3,290 | 3,315 | 2,600 | 0.30 |
| 2025/09/03 | 3,315 | 3,375 | 3,265 | 3,300 | 20,700 | -0.45 |
| 2025/09/04 | 3,300 | 3,395 | 3,260 | 3,395 | 14,000 | 2.88 |
| 2025/09/05 | 3,375 | 3,375 | 3,350 | 3,365 | 1,800 | -0.88 |
| 2025/09/08 | 3,370 | 3,480 | 3,370 | 3,430 | 6,000 | 1.93 |
| 2025/09/09 | 3,455 | 3,480 | 3,455 | 3,475 | 4,000 | 1.31 |
| 2025/09/10 | 3,475 | 3,490 | 3,440 | 3,460 | 7,600 | -0.43 |
| 2025/09/11 | 3,460 | 3,530 | 3,460 | 3,480 | 5,300 | 0.58 |
| 2025/09/12 | 3,510 | 3,510 | 3,470 | 3,480 | 5,800 | 0.00 |
| 2025/09/16 | 3,480 | 3,510 | 3,455 | 3,470 | 7,800 | -0.29 |
| 2025/09/17 | 3,470 | 3,485 | 3,465 | 3,480 | 5,200 | 0.29 |
| 2025/09/18 | 3,465 | 3,490 | 3,460 | 3,470 | 9,700 | -0.29 |
| 2025/09/19 | 3,470 | 3,540 | 3,470 | 3,505 | 9,900 | 1.01 |
| 2025/09/22 | 3,485 | 3,530 | 3,485 | 3,505 | 7,900 | 0.00 |
| 2025/09/24 | 3,500 | 3,600 | 3,500 | 3,585 | 10,400 | 2.28 |
| 2025/09/25 | 3,600 | 3,605 | 3,515 | 3,525 | 8,800 | -1.67 |
| 2025/09/26 | 3,505 | 3,555 | 3,500 | 3,550 | 7,500 | 0.71 |
| 2025/09/29 | 3,500 | 3,530 | 3,495 | 3,505 | 3,900 | -1.27 |
| 2025/09/30 | 3,485 | 3,510 | 3,475 | 3,505 | 2,600 | 0.00 |
| 2025/10/01 | 3,505 | 3,510 | 3,410 | 3,505 | 29,800 | 0.00 |
| 2025/10/02 | 3,505 | 3,520 | 3,500 | 3,505 | 2,300 | 0.00 |
| 2025/10/03 | 3,505 | 3,505 | 3,430 | 3,430 | 2,400 | -2.14 |
| 2025/10/06 | 3,450 | 3,490 | 3,450 | 3,485 | 4,200 | 1.60 |
| 2025/10/07 | 3,505 | 3,600 | 3,505 | 3,565 | 7,500 | 2.30 |
| 2025/10/08 | 3,540 | 3,585 | 3,540 | 3,585 | 1,800 | 0.56 |
| 2025/10/09 | 3,600 | 3,600 | 3,495 | 3,540 | 8,200 | -1.26 |
| 2025/10/10 | 3,540 | 3,540 | 3,425 | 3,425 | 5,900 | -3.25 |
| 2025/10/14 | 3,365 | 3,430 | 3,310 | 3,370 | 9,000 | -1.61 |
| 2025/10/15 | 3,370 | 3,430 | 3,370 | 3,430 | 3,700 | 1.78 |
| 2025/10/16 | 3,465 | 3,465 | 3,370 | 3,395 | 2,800 | -1.02 |
| 2025/10/17 | 3,365 | 3,425 | 3,345 | 3,345 | 2,100 | -1.47 |
| 2025/10/20 | 3,415 | 3,415 | 3,355 | 3,405 | 2,800 | 1.79 |
| 2025/10/21 | 3,410 | 3,440 | 3,390 | 3,405 | 4,700 | 0.00 |
| 2025/10/22 | 3,475 | 3,485 | 3,450 | 3,480 | 2,400 | 2.20 |
| 2025/10/23 | 3,465 | 3,500 | 3,460 | 3,485 | 1,800 | 0.14 |
| 2025/10/24 | 3,485 | 3,545 | 3,485 | 3,545 | 2,400 | 1.72 |
| 2025/10/27 | 3,585 | 3,660 | 3,585 | 3,650 | 5,800 | 2.96 |
| 2025/10/28 | 3,650 | 3,650 | 3,585 | 3,600 | 3,600 | -1.37 |
| 2025/10/29 | 3,590 | 3,645 | 3,580 | 3,645 | 2,000 | 1.25 |
| 2025/10/30 | 3,650 | 3,720 | 3,650 | 3,710 | 3,900 | 1.78 |
| 2025/10/31 | 3,710 | 3,730 | 3,665 | 3,675 | 5,800 | -0.94 |
| 2025/11/04 | 3,700 | 3,730 | 3,660 | 3,665 | 6,200 | -0.27 |
| 2025/11/05 | 3,655 | 3,655 | 3,550 | 3,655 | 4,600 | -0.27 |
| 2025/11/06 | 3,710 | 4,165 | 3,690 | 3,890 | 33,900 | 6.43 |
| 2025/11/07 | 3,820 | 3,820 | 3,575 | 3,710 | 57,600 | -4.63 |
| 2025/11/10 | 3,700 | 3,700 | 3,620 | 3,620 | 24,800 | -2.43 |
| 2025/11/11 | 3,655 | 3,795 | 3,650 | 3,760 | 13,200 | 3.87 |
| 2025/11/12 | 3,755 | 3,905 | 3,730 | 3,885 | 15,400 | 3.32 |
| 2025/11/13 | 3,815 | 3,950 | 3,725 | 3,745 | 25,900 | -3.60 |
| 2025/11/14 | 3,720 | 3,780 | 3,655 | 3,765 | 10,400 | 0.53 |
| 2025/11/17 | 3,765 | 3,810 | 3,755 | 3,810 | 4,300 | 1.20 |
| 2025/11/18 | 3,810 | 3,820 | 3,655 | 3,655 | 6,900 | -4.07 |
| 2025/11/19 | 3,680 | 3,720 | 3,640 | 3,700 | 3,600 | 1.23 |
| 2025/11/20 | 3,715 | 3,750 | 3,700 | 3,700 | 3,300 | 0.00 |
| 2025/11/21 | 3,665 | 3,730 | 3,665 | 3,730 | 1,600 | 0.81 |
| 2025/11/25 | 3,735 | 3,820 | 3,735 | 3,815 | 3,600 | 2.28 |
| 2025/11/26 | 3,840 | 3,925 | 3,815 | 3,925 | 7,600 | 2.88 |
| 2025/11/27 | 3,965 | 4,030 | 3,965 | 4,000 | 6,800 | 1.91 |
| 2025/11/28 | 3,995 | 3,995 | 3,930 | 3,955 | 6,500 | -1.13 |
| 2025/12/01 | 3,995 | 4,100 | 3,980 | 4,095 | 16,300 | 3.54 |
| 2025/12/02 | 4,070 | 4,070 | 3,880 | 3,880 | 28,400 | -5.25 |
| 2025/12/03 | 3,950 | 3,975 | 3,880 | 3,895 | 4,700 | 0.39 |
| 2025/12/04 | 3,890 | 3,940 | 3,840 | 3,855 | 7,600 | -1.03 |
| 2025/12/05 | 3,855 | 3,900 | 3,800 | 3,855 | 7,100 | 0.00 |
| 2025/12/08 | 3,860 | 3,960 | 3,860 | 3,960 | 6,300 | 2.72 |
| 2025/12/09 | 3,950 | 3,950 | 3,920 | 3,920 | 2,900 | -1.01 |
| 2025/12/10 | 3,920 | 3,945 | 3,865 | 3,865 | 4,200 | -1.40 |
| 2025/12/11 | 3,880 | 3,945 | 3,845 | 3,850 | 4,700 | -0.39 |
| 2025/12/12 | 3,850 | 3,915 | 3,850 | 3,885 | 2,300 | 0.91 |
| 2025/12/15 | 3,880 | 3,920 | 3,835 | 3,890 | 7,800 | 0.13 |
| 2025/12/16 | 3,890 | 3,940 | 3,880 | 3,935 | 2,200 | 1.16 |
| 2025/12/17 | 3,910 | 3,950 | 3,900 | 3,945 | 1,600 | 0.25 |
| 2025/12/18 | 3,905 | 4,040 | 3,905 | 4,040 | 14,100 | 2.41 |
| 2025/12/19 | 4,010 | 4,230 | 4,010 | 4,220 | 6,200 | 4.46 |
| 2025/12/22 | 4,290 | 4,370 | 4,250 | 4,260 | 8,100 | 0.95 |
| 2025/12/23 | 4,300 | 4,305 | 4,240 | 4,305 | 4,400 | 1.06 |
| 2025/12/24 | 4,330 | 4,335 | 4,245 | 4,300 | 9,100 | -0.12 |
| 2025/12/25 | 4,315 | 4,340 | 4,300 | 4,335 | 3,200 | 0.81 |
| 2025/12/26 | 4,265 | 4,320 | 4,265 | 4,300 | 4,400 | -0.81 |
| 2025/12/29 | 4,305 | 4,305 | 4,220 | 4,245 | 7,300 | -1.28 |
| 2025/12/30 | 4,250 | 4,325 | 4,250 | 4,325 | 1,600 | 1.88 |
| 2026/01/05 | 4,325 | 4,380 | 4,320 | 4,345 | 6,000 | 0.46 |
| 2026/01/06 | 4,345 | 4,425 | 4,275 | 4,375 | 11,000 | 0.69 |
| 2026/01/07 | 4,380 | 4,380 | 4,340 | 4,350 | 7,200 | -0.57 |
| 2026/01/08 | 4,325 | 4,330 | 4,310 | 4,330 | 5,800 | -0.46 |
| 2026/01/09 | 4,330 | 4,365 | 4,330 | 4,330 | 2,700 | 0.00 |
| 2026/01/13 | 4,345 | 4,365 | 4,335 | 4,355 | 6,600 | 0.58 |
| 2026/01/14 | 4,355 | 4,390 | 4,355 | 4,380 | 4,200 | 0.57 |
| 2026/01/15 | 4,380 | 4,510 | 4,380 | 4,470 | 7,600 | 2.05 |
| 2026/01/16 | 4,475 | 4,645 | 4,475 | 4,565 | 8,600 | 2.13 |
| 2026/01/19 | 4,590 | 4,600 | 4,440 | 4,500 | 7,200 | -1.42 |
| 2026/01/20 | 4,500 | 4,520 | 4,450 | 4,495 | 2,900 | -0.11 |
| 2026/01/21 | 4,490 | 4,490 | 4,430 | 4,455 | 3,100 | -0.89 |
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。 | |