サトー商会 9996
2,310円
(時刻：14:16)
▲ +1円 (+0.04%)
価格情報
| 始値 | 2,316円 |
| 高値 | 2,316円 |
| 安値 | 2,310円 |
| 終値 | 2,310円 |
| 出来高 | 400株 |
| 売買代金 | 924,700円 |
| 売り気配 (15:30) | 2,348円 |
| 買い気配 (15:30) | 2,306円 |
| 年初来高値 (2025/12/12) | 2,375円 |
| 年初来安値 (2025/04/11) | 1,791円 |
基本情報
| 銘柄名 | サトー商会 |
| 英文銘柄名 | SATOH & CO., LTD. |
| 時価総額 | 21,133,445,760.0円 |
| 発行済株式総数 | 9,152,640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 | 157.69円 |
| BPS | 3,149.63円 |
| PER | 14.64倍 |
| PBR | 0.73倍 |
| ROE | 5.1% |
| 年間配当金 | 45.00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76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 | 34,874,189,000 円 | 35,079,585,000 円 | 39,475,920,000 円 | 42,997,841,000 円 | 44,380,919,000 円 |
| 経常利益又は経常損失（△） | 1,005,084,000 円 | 892,973,000 円 | 1,194,030,000 円 | 1,568,962,000 円 | 1,784,875,000 円 |
| 当期純利益又は当期純損失（△） | 533,671,000 円 | 559,134,000 円 | 863,645,000 円 | 1,107,861,000 円 | 1,247,301,000 円 |
| 資本金 | 1,405,800,000 円 | 1,405,800,000 円 | 1,405,800,000 円 | 1,405,800,000 円 | 1,405,800,000 円 |
| 純資産額 | 22,409,157,000 円 | 21,890,040,000 円 | 22,498,565,000 円 | 23,352,008,000 円 | 24,214,132,000 円 |
| 総資産額 | 30,255,504,000 円 | 29,806,288,000 円 | 31,629,449,000 円 | 35,086,972,000 円 | 33,746,552,000 円 |
| 従業員数 | 620 人 | 607 人 | 599 人 | 600 人 | 610 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 | 157.69 | 3,149.63 | 5.1 | 14.64 | 0.73 | - | - |
| 2025/03 | 単体 | - | - | - | - | - | 1.95 | 45.00 |
| 2025/09 | 中連 | 76.22 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 1 | 23.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/01/16 | 400 | 100 | 3,000 | -400 |
| 2026/01/09 | 300 | 0 | 3,400 | 0 |
| 2025/12/26 | 300 | -100 | 3,400 | -200 |
| 2025/12/19 | 400 | -200 | 3,600 | -2,400 |
| 2025/12/12 | 600 | 500 | 6,000 | 2,300 |
| 2025/12/05 | 100 | -100 | 3,700 | -800 |
| 2025/11/28 | 200 | 0 | 4,500 | 1,000 |
| 2025/11/21 | 200 | 0 | 3,500 | -100 |
| 2025/11/14 | 200 | 200 | 3,600 | 300 |
| 2025/11/07 | 0 | 0 | 3,300 | 300 |
| 2025/10/31 | 0 | 0 | 3,000 | -300 |
| 2025/10/24 | 0 | -100 | 3,300 | 500 |
| 2025/10/17 | 100 | 100 | 2,800 | -200 |
| 2025/10/10 | 0 | 0 | 3,000 | 400 |
| 2025/10/03 | 0 | -200 | 2,600 | 100 |
| 2025/09/26 | 200 | 0 | 2,500 | -100 |
| 2025/09/19 | 200 | 0 | 2,600 | -600 |
| 2025/09/12 | 200 | -100 | 3,200 | 800 |
| 2025/09/05 | 300 | -100 | 2,400 | 300 |
| 2025/08/29 | 400 | -200 | 2,100 | -3,100 |
| 2025/08/22 | 600 | -200 | 5,200 | -1,300 |
| 2025/08/15 | 800 | 0 | 6,500 | -700 |
| 2025/08/08 | 800 | -200 | 7,200 | -100 |
| 2025/08/01 | 1,000 | -100 | 7,300 | -500 |
| 2025/07/25 | 1,100 | -800 | 7,800 | 500 |
| 2025/07/18 | 1,900 | 800 | 7,300 | -1,900 |
| 2025/07/11 | 1,100 | 600 | 9,200 | 700 |
| 2025/07/04 | 500 | -100 | 8,500 | -700 |
| 2025/06/27 | 600 | 0 | 9,200 | -500 |
| 2025/06/20 | 600 | 0 | 9,700 | -300 |
| 2025/06/13 | 600 | 0 | 10,000 | -200 |
| 2025/06/06 | 600 | -100 | 10,200 | 100 |
| 2025/05/30 | 700 | 0 | 10,100 | -600 |
| 2025/05/23 | 700 | -400 | 10,700 | -200 |
| 2025/05/16 | 1,100 | 200 | 10,900 | -2,900 |
| 2025/05/09 | 900 | 0 | 13,800 | 200 |
| 2025/05/02 | 900 | 0 | 13,600 | -1,300 |
| 2025/04/25 | 900 | 0 | 14,900 | -200 |
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 |
|---|---|---|---|
| 2026/01/20 | 0 | 4.8 | ***** |
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 | 200 | 300 | -100 | 0 | 4.8 | |||
| 2026/01/19 | 東証 | 400 | 400 | 0 | 0 | 4.8 | ***** | ***** | - |
| 2026/01/16 | 東証 | 400 | 400 | 0 | 0 | 4.8 | ***** | ***** | - |
| 2026/01/15 | 東証 | 400 | 400 | 0 | 0 | 4.8 | ***** | ***** | - |
| 2026/01/14 | 東証 | 300 | 300 | 0 | 0 | 14.4 | ***** | ***** | - |
| 2026/01/13 | 東証 | 300 | 300 | 0 | 0 | 4.8 | ***** | ***** | - |
| 2026/01/09 | 東証 | 300 | 300 | 0 | 0 | 4.6 | ***** | ***** | - |
| 2026/01/08 | 東証 | 300 | 300 | 0 | 0 | 4.6 | ***** | ***** | - |
| 2026/01/07 | 東証 | 300 | 300 | 0 | 0 | 18.4 | ***** | ***** | - |
| 2026/01/06 | 東証 | 300 | 300 | 0 | 0 | 4.6 | ***** | ***** | - |
| 2026/01/05 | 東証 | 400 | 400 | 0 | 0 | 4.6 | ***** | ***** | - |
| 2025/12/30 | 東証 | 400 | 400 | 0 | 0 | 4.6 | ***** | ***** | - |
| 2025/12/29 | 東証 | 300 | 300 | 0 | 0 | 4.6 | ***** | ***** | - |
| 2025/12/26 | 東証 | 300 | 300 | 0 | 0 | 27.6 | ***** | ***** | - |
| 2025/12/25 | 東証 | 300 | 300 | 0 | 0 | 4.6 | ***** | ***** | - |
| 2025/12/24 | 東証 | 300 | 300 | 0 | 0 | 13.8 | ***** | ***** | - |
| 2025/12/23 | 東証 | 300 | 300 | 0 | 0 | 4.6 | ***** | ***** | - |
| 2025/12/22 | 東証 | 300 | 300 | 0 | 0 | 4.6 | ***** | ***** | - |
| 2025/12/19 | 東証 | 300 | 300 | 0 | 0 | 4.6 | ***** | ***** | - |
| 2025/12/18 | 東証 | 400 | 400 | 0 | 0 | 4.6 | ***** | ***** | - |
| 2025/12/17 | 東証 | 500 | 500 | 0 | 0 | 13.8 | ***** | ***** | - |
| 2025/12/16 | 東証 | 500 | 500 | 0 | 0 | 4.6 | ***** | ***** | - |
| 2025/12/15 | 東証 | 600 | 600 | 0 | 0 | 4.6 | ***** | ***** | - |
| 2025/12/12 | 東証 | 500 | 400 | 100 | 0 | 4.8 | - | - | - |
| 2025/12/11 | 東証 | 200 | 100 | 100 | 0 | 4.6 | - | - | - |
| 2025/12/10 | 東証 | 200 | 200 | 0 | 0 | 13.8 | - | - | - |
| 2025/12/09 | 東証 | 200 | 100 | 100 | 0 | 4.4 | - | - | - |
| 2025/12/08 | 東証 | 100 | 100 | 0 | 0 | 4.4 | ***** | ***** | - |
| 2025/12/05 | 東証 | 100 | 100 | 0 | 0 | 4.4 | ***** | ***** | - |
| 2025/12/04 | 東証 | 100 | 100 | 0 | 0 | 4.2 | ***** | ***** | - |
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30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10月27日 15時30分 | 剰余金の配当（中間配当）に関するお知らせ |
| 2025年08月08日 15時30分 | 2026年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 2025年06月25日 15時30分 | 支配株主等に関する事項について |
| 2025年06月25日 15時30分 | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 2025年05月26日 15時30分 | 剰余金の配当に関するお知らせ |
| 2025年05月13日 15時30分 | 2025年３月期決算短信〔日本基準〕（連結） |
| 2025年04月23日 15時30分 | 役員の異動に関するお知らせ |
| 2025年03月10日 15時30分 | 非上場の親会社等の決算に関するお知らせ |
| 2025年02月12日 15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 15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10月25日 17時00分 | 剰余金の配当（中間配当）に関するお知らせ |
| 2024年08月09日 15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06月26日 17時55分 | 支配株主等に関する事項について |
| 2024年06月26日 17時55分 | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 2024年05月27日 15時00分 | 剰余金の配当に関するお知らせ |
| 2024年05月13日 15時00分 | 2024年３月期決算短信〔日本基準〕（連結） |
| 2024年04月24日 15時00分 | 代表取締役の異動および役員の異動に関するお知らせ |
| 2024年03月08日 15時00分 | 非上場の親会社等の決算に関するお知らせ |
| 2024年02月09日 15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 11時21分 | 確認書 |
| 2025年11月13日 11時20分 | 半期報告書－第77期(2025/04/01－2026/03/31) |
| 2025年06月27日 14時47分 | 臨時報告書 |
| 2025年06月24日 12時42分 | 確認書 |
| 2025年06月24日 12時41分 | 内部統制報告書－第76期(2024/04/01－2025/03/31) |
| 2025年06月24日 12時26分 | 有価証券報告書－第76期(2024/04/01－2025/03/31) |
| 2024年11月14日 10時42分 | 確認書 |
| 2024年11月14日 10時41分 | 半期報告書－第76期(2024/04/01－2025/03/31) |
| 2024年06月28日 13時24分 | 臨時報告書 |
| 2024年06月27日 14時30分 | 内部統制報告書－第75期(2023/04/01－2024/03/31) |
| 2024年06月27日 14時28分 | 確認書 |
| 2024年06月27日 14時26分 | 有価証券報告書－第75期(2023/04/01－2024/03/31) |
| 2024年02月13日 11時13分 | 確認書 |
| 2024年02月13日 11時10分 | 四半期報告書－第75期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 株式会社サトー商会 |
| 会社名（英文） | Satoh&Co.,Ltd. |
| 会社名（カナ） | カブシキガイシャサトーショウカイ |
| 本店所在地 | 仙台市宮城野区扇町五丁目６番２２号 |
| 業種 | 卸売業 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 99960 |
| EDINETコード | E02786 |
| ISINコード | JP3321500005 |
| 法人番号 | 7370001005153 |
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 | 1,861 | 1,920 | 1,861 | 1,920 | 600 | - |
| 2024/07/30 | 1,881 | 1,890 | 1,852 | 1,890 | 800 | -1.56 |
| 2024/07/31 | 1,889 | 1,914 | 1,889 | 1,894 | 300 | 0.21 |
| 2024/08/01 | 1,852 | 1,862 | 1,851 | 1,851 | 400 | -2.27 |
| 2024/08/02 | 1,851 | 1,851 | 1,641 | 1,657 | 2,600 | -10.48 |
| 2024/08/05 | 1,537 | 1,660 | 1,463 | 1,660 | 4,000 | 0.18 |
| 2024/08/06 | 1,630 | 1,658 | 1,610 | 1,610 | 2,300 | -3.01 |
| 2024/08/07 | 1,610 | 1,772 | 1,610 | 1,652 | 800 | 2.61 |
| 2024/08/08 | 1,652 | 1,692 | 1,652 | 1,692 | 200 | 2.42 |
| 2024/08/09 | 1,701 | 1,750 | 1,701 | 1,750 | 1,000 | 3.43 |
| 2024/08/13 | 1,726 | 1,726 | 1,665 | 1,695 | 2,900 | -3.14 |
| 2024/08/14 | 1,729 | 1,729 | 1,663 | 1,728 | 4,100 | 1.95 |
| 2024/08/15 | 1,730 | 1,730 | 1,690 | 1,690 | 300 | -2.20 |
| 2024/08/16 | 1,690 | 1,690 | 1,680 | 1,690 | 300 | 0.00 |
| 2024/08/19 | 1,700 | 1,700 | 1,695 | 1,700 | 400 | 0.59 |
| 2024/08/20 | 1,699 | 1,699 | 1,680 | 1,680 | 200 | -1.18 |
| 2024/08/21 | 1,715 | 1,746 | 1,706 | 1,714 | 1,600 | 2.02 |
| 2024/08/22 | 1,716 | 1,716 | 1,716 | 1,716 | 200 | 0.12 |
| 2024/08/23 | 1,729 | 1,745 | 1,721 | 1,740 | 1,400 | 1.40 |
| 2024/08/26 | 1,762 | 1,762 | 1,730 | 1,731 | 3,300 | -0.52 |
| 2024/08/27 | 1,717 | 1,717 | 1,700 | 1,700 | 1,800 | -1.79 |
| 2024/08/28 | 1,703 | 1,703 | 1,703 | 1,703 | 100 | 0.18 |
| 2024/08/29 | 1,733 | 1,735 | 1,706 | 1,706 | 400 | 0.18 |
| 2024/08/30 | 1,735 | 1,739 | 1,710 | 1,710 | 600 | 0.23 |
| 2024/09/02 | 1,720 | 1,740 | 1,720 | 1,737 | 600 | 1.58 |
| 2024/09/03 | 1,736 | 1,736 | 1,721 | 1,721 | 400 | -0.92 |
| 2024/09/04 | 1,711 | 1,733 | 1,696 | 1,696 | 1,800 | -1.45 |
| 2024/09/05 | 1,693 | 1,707 | 1,625 | 1,665 | 1,700 | -1.83 |
| 2024/09/06 | 1,653 | 1,699 | 1,653 | 1,698 | 1,300 | 1.98 |
| 2024/09/09 | 1,691 | 1,691 | 1,651 | 1,672 | 600 | -1.53 |
| 2024/09/10 | 1,679 | 1,698 | 1,679 | 1,698 | 300 | 1.56 |
| 2024/09/11 | 1,699 | 1,724 | 1,699 | 1,718 | 800 | 1.18 |
| 2024/09/12 | 1,792 | 1,792 | 1,730 | 1,730 | 1,000 | 0.70 |
| 2024/09/13 | 1,734 | 1,757 | 1,734 | 1,745 | 900 | 0.87 |
| 2024/09/17 | 1,740 | 1,740 | 1,725 | 1,725 | 2,800 | -1.15 |
| 2024/09/18 | 1,720 | 1,730 | 1,705 | 1,705 | 1,500 | -1.16 |
| 2024/09/19 | 1,745 | 1,745 | 1,715 | 1,727 | 1,300 | 1.29 |
| 2024/09/20 | 1,740 | 1,747 | 1,706 | 1,706 | 1,100 | -1.22 |
| 2024/09/24 | 1,730 | 1,738 | 1,725 | 1,725 | 900 | 1.11 |
| 2024/09/25 | 1,725 | 1,769 | 1,725 | 1,769 | 800 | 2.55 |
| 2024/09/26 | 1,769 | 1,770 | 1,743 | 1,743 | 2,300 | -1.47 |
| 2024/09/27 | 1,721 | 1,721 | 1,721 | 1,721 | 100 | -1.26 |
| 2024/09/30 | 1,707 | 1,713 | 1,707 | 1,711 | 900 | -0.58 |
| 2024/10/01 | 1,712 | 1,712 | 1,703 | 1,703 | 200 | -0.47 |
| 2024/10/02 | 1,706 | 1,710 | 1,690 | 1,690 | 800 | -0.76 |
| 2024/10/03 | 1,723 | 1,723 | 1,687 | 1,687 | 200 | -0.18 |
| 2024/10/04 | 1,711 | 1,715 | 1,689 | 1,692 | 600 | 0.30 |
| 2024/10/07 | 1,696 | 1,698 | 1,696 | 1,698 | 200 | 0.35 |
| 2024/10/08 | 1,698 | 1,710 | 1,698 | 1,701 | 600 | 0.18 |
| 2024/10/09 | 1,723 | 1,739 | 1,723 | 1,739 | 600 | 2.23 |
| 2024/10/10 | 1,746 | 1,746 | 1,731 | 1,731 | 500 | -0.46 |
| 2024/10/11 | 1,730 | 1,730 | 1,722 | 1,722 | 700 | -0.52 |
| 2024/10/15 | 1,710 | 1,712 | 1,705 | 1,706 | 2,500 | -0.93 |
| 2024/10/16 | 1,697 | 1,737 | 1,697 | 1,700 | 800 | -0.35 |
| 2024/10/17 | 1,699 | 1,699 | 1,699 | 1,699 | 100 | -0.06 |
| 2024/10/18 | 1,699 | 1,719 | 1,697 | 1,719 | 1,800 | 1.18 |
| 2024/10/21 | 1,695 | 1,700 | 1,693 | 1,693 | 1,400 | -1.51 |
| 2024/10/22 | 1,694 | 1,694 | 1,688 | 1,689 | 600 | -0.24 |
| 2024/10/23 | 1,684 | 1,700 | 1,684 | 1,700 | 200 | 0.65 |
| 2024/10/24 | 1,692 | 1,699 | 1,684 | 1,684 | 600 | -0.94 |
| 2024/10/25 | 1,684 | 1,688 | 1,655 | 1,688 | 900 | 0.24 |
| 2024/10/28 | 1,728 | 1,730 | 1,655 | 1,655 | 2,500 | -1.95 |
| 2024/10/29 | 1,755 | 1,755 | 1,657 | 1,664 | 2,200 | 0.54 |
| 2024/10/30 | 1,664 | 1,724 | 1,649 | 1,724 | 3,600 | 3.61 |
| 2024/10/31 | 1,684 | 1,686 | 1,676 | 1,676 | 800 | -2.78 |
| 2024/11/01 | 1,676 | 1,676 | 1,670 | 1,676 | 400 | 0.00 |
| 2024/11/05 | 1,714 | 1,714 | 1,649 | 1,671 | 1,300 | -0.30 |
| 2024/11/06 | 1,665 | 1,676 | 1,664 | 1,676 | 500 | 0.30 |
| 2024/11/07 | 1,700 | 1,700 | 1,668 | 1,668 | 1,200 | -0.48 |
| 2024/11/08 | 1,676 | 1,685 | 1,676 | 1,685 | 300 | 1.02 |
| 2024/11/11 | 1,699 | 1,700 | 1,669 | 1,700 | 1,200 | 0.89 |
| 2024/11/12 | 1,686 | 1,693 | 1,682 | 1,682 | 800 | -1.06 |
| 2024/11/13 | 1,682 | 1,682 | 1,672 | 1,672 | 700 | -0.59 |
| 2024/11/14 | 1,712 | 1,712 | 1,670 | 1,695 | 2,400 | 1.38 |
| 2024/11/15 | 1,701 | 1,701 | 1,645 | 1,663 | 1,800 | -1.89 |
| 2024/11/18 | 1,677 | 1,700 | 1,666 | 1,700 | 300 | 2.22 |
| 2024/11/19 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 0.00 |
| 2024/11/20 | 1,678 | 1,697 | 1,677 | 1,677 | 800 | -1.35 |
| 2024/11/21 | 1,679 | 1,679 | 1,665 | 1,665 | 700 | -0.72 |
| 2024/11/22 | 1,670 | 1,680 | 1,670 | 1,680 | 200 | 0.90 |
| 2024/11/25 | 1,685 | 1,692 | 1,680 | 1,680 | 1,000 | 0.00 |
| 2024/11/26 | 1,696 | 1,696 | 1,670 | 1,691 | 2,600 | 0.65 |
| 2024/11/27 | 1,696 | 1,696 | 1,662 | 1,662 | 900 | -1.71 |
| 2024/11/28 | 1,662 | 1,664 | 1,662 | 1,663 | 400 | 0.06 |
| 2024/11/29 | 1,661 | 1,690 | 1,661 | 1,690 | 400 | 1.62 |
| 2024/12/02 | 1,667 | 1,710 | 1,667 | 1,710 | 2,000 | 1.18 |
| 2024/12/03 | 1,727 | 1,734 | 1,696 | 1,734 | 700 | 1.40 |
| 2024/12/04 | 1,734 | 1,751 | 1,717 | 1,751 | 700 | 0.98 |
| 2024/12/05 | 1,753 | 1,795 | 1,751 | 1,792 | 1,800 | 2.34 |
| 2024/12/06 | 1,783 | 1,783 | 1,761 | 1,771 | 700 | -1.17 |
| 2024/12/09 | 1,790 | 1,805 | 1,771 | 1,778 | 3,000 | 0.40 |
| 2024/12/10 | 1,796 | 1,806 | 1,779 | 1,806 | 3,600 | 1.57 |
| 2024/12/11 | 1,813 | 1,878 | 1,795 | 1,878 | 4,300 | 3.99 |
| 2024/12/12 | 1,870 | 1,877 | 1,860 | 1,865 | 3,100 | -0.69 |
| 2024/12/13 | 1,865 | 1,865 | 1,848 | 1,853 | 1,300 | -0.64 |
| 2024/12/16 | 1,878 | 1,878 | 1,870 | 1,876 | 13,100 | 1.24 |
| 2024/12/17 | 1,878 | 1,878 | 1,865 | 1,877 | 2,300 | 0.05 |
| 2024/12/18 | 1,876 | 1,876 | 1,860 | 1,860 | 400 | -0.91 |
| 2024/12/19 | 1,846 | 1,846 | 1,822 | 1,840 | 1,400 | -1.08 |
| 2024/12/20 | 1,830 | 1,830 | 1,830 | 1,830 | 800 | -0.54 |
| 2024/12/23 | 1,844 | 1,844 | 1,780 | 1,788 | 3,500 | -2.30 |
| 2024/12/24 | 1,828 | 1,828 | 1,828 | 1,828 | 100 | 2.24 |
| 2024/12/25 | 1,842 | 1,845 | 1,840 | 1,845 | 1,000 | 0.93 |
| 2024/12/26 | 1,845 | 1,845 | 1,841 | 1,843 | 2,900 | -0.11 |
| 2024/12/27 | 1,840 | 1,845 | 1,840 | 1,843 | 1,100 | 0.00 |
| 2024/12/30 | 1,844 | 1,870 | 1,840 | 1,870 | 2,100 | 1.47 |
| 2025/01/06 | 1,854 | 1,869 | 1,853 | 1,853 | 1,200 | -0.91 |
| 2025/01/07 | 1,854 | 1,858 | 1,850 | 1,850 | 900 | -0.16 |
| 2025/01/08 | 1,855 | 1,860 | 1,850 | 1,860 | 800 | 0.54 |
| 2025/01/09 | 1,855 | 1,855 | 1,845 | 1,845 | 1,000 | -0.81 |
| 2025/01/10 | 1,845 | 1,850 | 1,820 | 1,850 | 1,300 | 0.27 |
| 2025/01/14 | 1,830 | 1,838 | 1,819 | 1,830 | 2,800 | -1.08 |
| 2025/01/15 | 1,825 | 1,825 | 1,820 | 1,820 | 1,100 | -0.55 |
| 2025/01/16 | 1,837 | 1,837 | 1,837 | 1,837 | 100 | 0.93 |
| 2025/01/17 | 1,821 | 1,821 | 1,821 | 1,821 | 100 | -0.87 |
| 2025/01/20 | 1,815 | 1,839 | 1,812 | 1,839 | 300 | 0.99 |
| 2025/01/21 | 1,839 | 1,839 | 1,821 | 1,821 | 200 | -0.98 |
| 2025/01/22 | 1,826 | 1,834 | 1,826 | 1,834 | 500 | 0.71 |
| 2025/01/23 | 1,833 | 1,834 | 1,821 | 1,834 | 900 | 0.00 |
| 2025/01/24 | 1,827 | 1,841 | 1,827 | 1,835 | 1,300 | 0.05 |
| 2025/01/27 | 1,835 | 1,835 | 1,835 | 1,835 | 1,700 | 0.00 |
| 2025/01/28 | 1,843 | 1,843 | 1,820 | 1,835 | 800 | 0.00 |
| 2025/01/30 | 1,835 | 1,850 | 1,802 | 1,850 | 1,900 | 0.82 |
| 2025/01/31 | 1,836 | 1,840 | 1,836 | 1,840 | 500 | -0.54 |
| 2025/02/03 | 1,830 | 1,835 | 1,830 | 1,830 | 600 | -0.54 |
| 2025/02/04 | 1,830 | 1,830 | 1,820 | 1,820 | 300 | -0.55 |
| 2025/02/05 | 1,840 | 1,840 | 1,805 | 1,819 | 900 | -0.05 |
| 2025/02/06 | 1,819 | 1,829 | 1,819 | 1,829 | 300 | 0.55 |
| 2025/02/07 | 1,829 | 1,829 | 1,825 | 1,825 | 900 | -0.22 |
| 2025/02/10 | 1,824 | 1,868 | 1,824 | 1,868 | 800 | 2.36 |
| 2025/02/12 | 1,868 | 1,868 | 1,852 | 1,860 | 1,700 | -0.43 |
| 2025/02/13 | 1,859 | 1,866 | 1,850 | 1,850 | 2,900 | -0.54 |
| 2025/02/14 | 1,840 | 1,840 | 1,830 | 1,830 | 2,400 | -1.08 |
| 2025/02/17 | 1,830 | 1,850 | 1,830 | 1,850 | 1,000 | 1.09 |
| 2025/02/18 | 1,874 | 1,874 | 1,845 | 1,850 | 2,800 | 0.00 |
| 2025/02/19 | 1,850 | 1,852 | 1,850 | 1,852 | 200 | 0.11 |
| 2025/02/20 | 1,876 | 1,898 | 1,863 | 1,893 | 1,000 | 2.21 |
| 2025/02/21 | 1,893 | 1,920 | 1,892 | 1,900 | 2,000 | 0.37 |
| 2025/02/25 | 1,900 | 1,969 | 1,870 | 1,925 | 8,200 | 1.32 |
| 2025/02/26 | 1,924 | 1,979 | 1,920 | 1,965 | 5,700 | 2.08 |
| 2025/02/27 | 1,960 | 1,995 | 1,952 | 1,980 | 12,100 | 0.76 |
| 2025/02/28 | 1,980 | 2,040 | 1,980 | 1,986 | 3,400 | 0.30 |
| 2025/03/03 | 2,015 | 2,038 | 2,015 | 2,037 | 1,100 | 2.57 |
| 2025/03/04 | 2,010 | 2,037 | 2,010 | 2,037 | 2,400 | 0.00 |
| 2025/03/05 | 2,019 | 2,048 | 2,019 | 2,040 | 2,800 | 0.15 |
| 2025/03/06 | 2,021 | 2,049 | 2,021 | 2,042 | 1,600 | 0.10 |
| 2025/03/07 | 2,042 | 2,050 | 2,020 | 2,040 | 8,300 | -0.10 |
| 2025/03/10 | 2,050 | 2,060 | 2,045 | 2,060 | 800 | 0.98 |
| 2025/03/11 | 2,070 | 2,080 | 2,057 | 2,079 | 1,300 | 0.92 |
| 2025/03/12 | 2,078 | 2,102 | 2,078 | 2,102 | 1,800 | 1.11 |
| 2025/03/13 | 2,102 | 2,122 | 2,092 | 2,120 | 2,800 | 0.86 |
| 2025/03/14 | 2,125 | 2,140 | 2,115 | 2,121 | 3,800 | 0.05 |
| 2025/03/17 | 2,140 | 2,250 | 2,130 | 2,212 | 8,700 | 4.29 |
| 2025/03/18 | 2,206 | 2,360 | 2,206 | 2,275 | 8,700 | 2.85 |
| 2025/03/19 | 2,250 | 2,250 | 2,101 | 2,199 | 8,500 | -3.34 |
| 2025/03/21 | 2,170 | 2,171 | 2,117 | 2,124 | 4,200 | -3.41 |
| 2025/03/24 | 2,124 | 2,200 | 2,121 | 2,159 | 7,700 | 1.65 |
| 2025/03/25 | 2,159 | 2,266 | 2,159 | 2,211 | 5,600 | 2.41 |
| 2025/03/26 | 2,205 | 2,269 | 2,205 | 2,232 | 4,900 | 0.95 |
| 2025/03/27 | 2,232 | 2,257 | 2,225 | 2,249 | 20,200 | 0.76 |
| 2025/03/28 | 2,176 | 2,176 | 2,126 | 2,130 | 6,000 | -5.29 |
| 2025/03/31 | 2,106 | 2,106 | 2,050 | 2,052 | 1,400 | -3.66 |
| 2025/04/01 | 2,052 | 2,055 | 2,000 | 2,000 | 1,800 | -2.53 |
| 2025/04/02 | 2,000 | 2,003 | 1,986 | 2,003 | 600 | 0.15 |
| 2025/04/03 | 1,980 | 1,999 | 1,979 | 1,979 | 2,200 | -1.20 |
| 2025/04/04 | 1,949 | 2,036 | 1,820 | 2,036 | 2,700 | 2.88 |
| 2025/04/07 | 1,975 | 1,975 | 1,870 | 1,870 | 1,300 | -8.15 |
| 2025/04/08 | 1,894 | 1,934 | 1,850 | 1,859 | 1,200 | -0.59 |
| 2025/04/09 | 1,859 | 1,859 | 1,795 | 1,849 | 3,200 | -0.54 |
| 2025/04/10 | 1,861 | 1,861 | 1,795 | 1,825 | 3,500 | -1.30 |
| 2025/04/11 | 1,791 | 1,956 | 1,791 | 1,956 | 3,200 | 7.18 |
| 2025/04/14 | 1,950 | 1,950 | 1,880 | 1,919 | 3,100 | -1.89 |
| 2025/04/15 | 1,919 | 1,925 | 1,919 | 1,925 | 400 | 0.31 |
| 2025/04/16 | 1,915 | 1,915 | 1,905 | 1,905 | 400 | -1.04 |
| 2025/04/17 | 1,896 | 1,896 | 1,861 | 1,861 | 1,100 | -2.31 |
| 2025/04/18 | 1,850 | 1,887 | 1,850 | 1,851 | 2,700 | -0.54 |
| 2025/04/21 | 1,852 | 1,914 | 1,852 | 1,914 | 800 | 3.40 |
| 2025/04/22 | 1,915 | 1,915 | 1,900 | 1,901 | 300 | -0.68 |
| 2025/04/23 | 1,930 | 1,975 | 1,930 | 1,975 | 500 | 3.89 |
| 2025/04/24 | 1,975 | 2,080 | 1,958 | 1,959 | 4,200 | -0.81 |
| 2025/04/25 | 1,970 | 2,040 | 1,960 | 2,040 | 1,200 | 4.13 |
| 2025/04/28 | 2,085 | 2,085 | 2,038 | 2,038 | 2,000 | -0.10 |
| 2025/04/30 | 2,038 | 2,038 | 2,038 | 2,038 | 200 | 0.00 |
| 2025/05/01 | 2,001 | 2,005 | 2,001 | 2,001 | 500 | -1.82 |
| 2025/05/02 | 1,961 | 1,981 | 1,946 | 1,979 | 500 | -1.10 |
| 2025/05/07 | 1,970 | 1,976 | 1,970 | 1,976 | 200 | -0.15 |
| 2025/05/08 | 1,976 | 1,976 | 1,968 | 1,968 | 300 | -0.40 |
| 2025/05/09 | 1,968 | 1,980 | 1,965 | 1,980 | 800 | 0.61 |
| 2025/05/12 | 1,981 | 2,035 | 1,981 | 2,004 | 800 | 1.21 |
| 2025/05/13 | 2,004 | 2,040 | 2,004 | 2,029 | 700 | 1.25 |
| 2025/05/14 | 2,079 | 2,079 | 1,900 | 1,930 | 5,100 | -4.88 |
| 2025/05/15 | 1,913 | 1,913 | 1,869 | 1,895 | 2,700 | -1.81 |
| 2025/05/16 | 1,863 | 1,903 | 1,858 | 1,858 | 1,000 | -1.95 |
| 2025/05/19 | 1,871 | 1,911 | 1,871 | 1,900 | 800 | 2.26 |
| 2025/05/20 | 1,884 | 1,919 | 1,879 | 1,915 | 900 | 0.79 |
| 2025/05/21 | 1,889 | 1,889 | 1,889 | 1,889 | 200 | -1.36 |
| 2025/05/22 | 1,889 | 1,900 | 1,887 | 1,887 | 600 | -0.11 |
| 2025/05/23 | 1,909 | 1,929 | 1,895 | 1,929 | 1,400 | 2.23 |
| 2025/05/26 | 1,929 | 1,929 | 1,900 | 1,900 | 1,700 | -1.50 |
| 2025/05/27 | 1,921 | 1,921 | 1,891 | 1,891 | 300 | -0.47 |
| 2025/05/28 | 1,923 | 1,949 | 1,886 | 1,949 | 400 | 3.07 |
| 2025/05/30 | 1,909 | 1,910 | 1,909 | 1,910 | 200 | -2.00 |
| 2025/06/02 | 1,905 | 1,909 | 1,905 | 1,909 | 600 | -0.05 |
| 2025/06/03 | 1,908 | 1,910 | 1,880 | 1,910 | 1,500 | 0.05 |
| 2025/06/04 | 1,915 | 1,915 | 1,890 | 1,890 | 200 | -1.05 |
| 2025/06/05 | 1,890 | 1,890 | 1,870 | 1,889 | 1,000 | -0.05 |
| 2025/06/06 | 1,867 | 1,874 | 1,867 | 1,872 | 500 | -0.90 |
| 2025/06/09 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1.50 |
| 2025/06/10 | 1,905 | 1,905 | 1,896 | 1,896 | 1,400 | -0.21 |
| 2025/06/11 | 1,883 | 1,905 | 1,883 | 1,903 | 1,300 | 0.37 |
| 2025/06/12 | 1,903 | 1,903 | 1,893 | 1,903 | 800 | 0.00 |
| 2025/06/13 | 1,903 | 1,903 | 1,880 | 1,903 | 1,300 | 0.00 |
| 2025/06/16 | 1,904 | 1,904 | 1,903 | 1,903 | 1,800 | 0.00 |
| 2025/06/17 | 1,900 | 1,920 | 1,880 | 1,920 | 1,200 | 0.89 |
| 2025/06/18 | 1,880 | 1,891 | 1,880 | 1,891 | 1,000 | -1.51 |
| 2025/06/19 | 1,896 | 1,900 | 1,896 | 1,900 | 1,300 | 0.48 |
| 2025/06/20 | 1,883 | 1,883 | 1,883 | 1,883 | 100 | -0.89 |
| 2025/06/23 | 1,885 | 1,890 | 1,885 | 1,890 | 500 | 0.37 |
| 2025/06/24 | 1,895 | 1,895 | 1,876 | 1,890 | 2,000 | 0.00 |
| 2025/06/25 | 1,890 | 1,890 | 1,871 | 1,873 | 2,200 | -0.90 |
| 2025/06/26 | 1,850 | 1,880 | 1,850 | 1,880 | 5,800 | 0.37 |
| 2025/06/27 | 1,880 | 1,880 | 1,858 | 1,858 | 700 | -1.17 |
| 2025/06/30 | 1,850 | 1,900 | 1,850 | 1,898 | 1,500 | 2.15 |
| 2025/07/01 | 1,898 | 1,898 | 1,898 | 1,898 | 100 | 0.00 |
| 2025/07/02 | 1,898 | 1,923 | 1,890 | 1,906 | 2,200 | 0.42 |
| 2025/07/03 | 1,898 | 1,898 | 1,898 | 1,898 | 400 | -0.42 |
| 2025/07/04 | 1,920 | 1,970 | 1,920 | 1,970 | 900 | 3.79 |
| 2025/07/07 | 1,970 | 2,034 | 1,970 | 2,034 | 2,200 | 3.25 |
| 2025/07/08 | 2,032 | 2,050 | 2,032 | 2,049 | 900 | 0.74 |
| 2025/07/09 | 2,060 | 2,070 | 2,060 | 2,060 | 1,000 | 0.54 |
| 2025/07/10 | 2,061 | 2,120 | 2,061 | 2,091 | 3,900 | 1.50 |
| 2025/07/11 | 2,111 | 2,111 | 2,100 | 2,103 | 4,200 | 0.57 |
| 2025/07/14 | 2,118 | 2,118 | 2,070 | 2,070 | 10,900 | -1.57 |
| 2025/07/15 | 2,091 | 2,091 | 2,039 | 2,078 | 1,000 | 0.39 |
| 2025/07/16 | 2,028 | 2,028 | 2,020 | 2,020 | 900 | -2.79 |
| 2025/07/17 | 2,003 | 2,003 | 2,003 | 2,003 | 300 | -0.84 |
| 2025/07/18 | 2,011 | 2,080 | 2,011 | 2,059 | 900 | 2.80 |
| 2025/07/22 | 2,013 | 2,080 | 2,013 | 2,022 | 1,700 | -1.80 |
| 2025/07/23 | 2,022 | 2,070 | 2,022 | 2,068 | 900 | 2.27 |
| 2025/07/24 | 2,060 | 2,060 | 2,051 | 2,060 | 300 | -0.39 |
| 2025/07/25 | 2,060 | 2,080 | 2,058 | 2,080 | 1,100 | 0.97 |
| 2025/07/28 | 2,095 | 2,095 | 2,046 | 2,089 | 1,800 | 0.43 |
| 2025/07/29 | 2,084 | 2,084 | 2,054 | 2,054 | 200 | -1.68 |
| 2025/07/30 | 2,038 | 2,039 | 2,038 | 2,039 | 200 | -0.73 |
| 2025/07/31 | 2,084 | 2,084 | 2,084 | 2,084 | 100 | 2.21 |
| 2025/08/01 | 2,048 | 2,098 | 2,046 | 2,065 | 900 | -0.91 |
| 2025/08/04 | 2,045 | 2,045 | 2,045 | 2,045 | 100 | -0.97 |
| 2025/08/05 | 2,090 | 2,090 | 2,060 | 2,060 | 200 | 0.73 |
| 2025/08/06 | 2,056 | 2,099 | 2,056 | 2,099 | 200 | 1.89 |
| 2025/08/07 | 2,099 | 2,099 | 2,067 | 2,067 | 200 | -1.52 |
| 2025/08/08 | 2,070 | 2,070 | 2,068 | 2,068 | 400 | 0.05 |
| 2025/08/12 | 2,056 | 2,060 | 2,055 | 2,059 | 1,100 | -0.44 |
| 2025/08/13 | 2,068 | 2,095 | 2,068 | 2,075 | 1,400 | 0.78 |
| 2025/08/14 | 2,092 | 2,092 | 2,075 | 2,092 | 2,200 | 0.82 |
| 2025/08/15 | 2,096 | 2,099 | 2,080 | 2,080 | 400 | -0.57 |
| 2025/08/18 | 2,090 | 2,090 | 2,080 | 2,080 | 200 | 0.00 |
| 2025/08/19 | 2,074 | 2,074 | 2,074 | 2,074 | 100 | -0.29 |
| 2025/08/20 | 2,100 | 2,100 | 2,068 | 2,068 | 900 | -0.29 |
| 2025/08/21 | 2,068 | 2,068 | 2,055 | 2,055 | 700 | -0.63 |
| 2025/08/22 | 2,056 | 2,056 | 2,056 | 2,056 | 100 | 0.05 |
| 2025/08/25 | 2,060 | 2,100 | 2,060 | 2,100 | 1,800 | 2.14 |
| 2025/08/26 | 2,116 | 2,122 | 2,086 | 2,086 | 1,800 | -0.67 |
| 2025/08/27 | 2,101 | 2,101 | 2,090 | 2,090 | 300 | 0.19 |
| 2025/08/28 | 2,099 | 2,099 | 2,064 | 2,088 | 300 | -0.10 |
| 2025/08/29 | 2,093 | 2,096 | 2,083 | 2,096 | 400 | 0.38 |
| 2025/09/01 | 2,096 | 2,096 | 2,081 | 2,092 | 300 | -0.19 |
| 2025/09/02 | 2,092 | 2,092 | 2,004 | 2,052 | 3,300 | -1.91 |
| 2025/09/03 | 2,029 | 2,049 | 2,029 | 2,049 | 600 | -0.15 |
| 2025/09/04 | 2,039 | 2,054 | 2,039 | 2,049 | 300 | 0.00 |
| 2025/09/05 | 2,058 | 2,060 | 2,058 | 2,060 | 200 | 0.54 |
| 2025/09/08 | 2,063 | 2,075 | 2,063 | 2,075 | 200 | 0.73 |
| 2025/09/09 | 2,095 | 2,095 | 2,087 | 2,091 | 300 | 0.77 |
| 2025/09/10 | 2,100 | 2,111 | 2,021 | 2,022 | 4,800 | -3.30 |
| 2025/09/11 | 2,039 | 2,054 | 2,039 | 2,050 | 1,000 | 1.38 |
| 2025/09/12 | 2,049 | 2,057 | 2,049 | 2,057 | 900 | 0.34 |
| 2025/09/16 | 2,057 | 2,061 | 2,051 | 2,055 | 2,300 | -0.10 |
| 2025/09/17 | 2,051 | 2,051 | 2,051 | 2,051 | 100 | -0.19 |
| 2025/09/18 | 2,082 | 2,082 | 2,082 | 2,082 | 100 | 1.51 |
| 2025/09/19 | 2,082 | 2,082 | 2,047 | 2,047 | 1,000 | -1.68 |
| 2025/09/22 | 2,060 | 2,060 | 2,055 | 2,055 | 400 | 0.39 |
| 2025/09/24 | 2,054 | 2,054 | 2,040 | 2,043 | 1,500 | -0.58 |
| 2025/09/25 | 2,054 | 2,070 | 2,054 | 2,055 | 900 | 0.59 |
| 2025/09/26 | 2,040 | 2,048 | 2,040 | 2,048 | 1,900 | -0.34 |
| 2025/09/29 | 2,028 | 2,028 | 2,028 | 2,028 | 600 | -0.98 |
| 2025/09/30 | 2,017 | 2,021 | 1,990 | 2,021 | 1,300 | -0.35 |
| 2025/10/01 | 2,018 | 2,018 | 2,018 | 2,018 | 200 | -0.15 |
| 2025/10/02 | 2,000 | 2,000 | 1,965 | 1,965 | 400 | -2.63 |
| 2025/10/03 | 1,960 | 1,966 | 1,945 | 1,945 | 1,200 | -1.02 |
| 2025/10/06 | 1,954 | 1,966 | 1,954 | 1,966 | 500 | 1.08 |
| 2025/10/07 | 1,981 | 1,998 | 1,967 | 1,967 | 900 | 0.05 |
| 2025/10/08 | 1,967 | 1,998 | 1,960 | 1,965 | 800 | -0.10 |
| 2025/10/09 | 2,000 | 2,010 | 1,959 | 1,959 | 1,600 | -0.31 |
| 2025/10/10 | 1,959 | 1,997 | 1,959 | 1,995 | 500 | 1.84 |
| 2025/10/14 | 1,960 | 1,995 | 1,960 | 1,995 | 1,900 | 0.00 |
| 2025/10/15 | 1,995 | 1,995 | 1,985 | 1,985 | 200 | -0.50 |
| 2025/10/17 | 2,000 | 2,015 | 2,000 | 2,015 | 500 | 1.51 |
| 2025/10/20 | 2,015 | 2,015 | 1,999 | 2,007 | 700 | -0.40 |
| 2025/10/21 | 2,010 | 2,028 | 2,010 | 2,028 | 1,000 | 1.05 |
| 2025/10/22 | 2,028 | 2,028 | 2,012 | 2,014 | 600 | -0.69 |
| 2025/10/23 | 2,015 | 2,015 | 2,015 | 2,015 | 200 | 0.05 |
| 2025/10/24 | 2,000 | 2,000 | 1,997 | 2,000 | 1,500 | -0.74 |
| 2025/10/27 | 1,997 | 2,009 | 1,997 | 2,009 | 2,900 | 0.45 |
| 2025/10/28 | 2,000 | 2,000 | 1,995 | 2,000 | 1,300 | -0.45 |
| 2025/10/29 | 2,015 | 2,015 | 2,005 | 2,005 | 200 | 0.25 |
| 2025/10/30 | 2,005 | 2,005 | 2,001 | 2,001 | 300 | -0.20 |
| 2025/10/31 | 2,010 | 2,010 | 1,985 | 1,986 | 1,900 | -0.75 |
| 2025/11/04 | 1,972 | 1,973 | 1,972 | 1,972 | 400 | -0.70 |
| 2025/11/05 | 1,970 | 1,972 | 1,965 | 1,972 | 500 | 0.00 |
| 2025/11/06 | 1,932 | 1,982 | 1,932 | 1,972 | 1,800 | 0.00 |
| 2025/11/07 | 1,961 | 1,969 | 1,942 | 1,969 | 400 | -0.15 |
| 2025/11/10 | 1,973 | 2,000 | 1,973 | 2,000 | 800 | 1.57 |
| 2025/11/11 | 2,005 | 2,015 | 1,994 | 2,015 | 600 | 0.75 |
| 2025/11/12 | 2,015 | 2,030 | 2,010 | 2,016 | 900 | 0.05 |
| 2025/11/13 | 2,040 | 2,068 | 2,040 | 2,055 | 1,200 | 1.93 |
| 2025/11/14 | 2,061 | 2,061 | 2,025 | 2,025 | 2,200 | -1.46 |
| 2025/11/17 | 2,041 | 2,059 | 2,017 | 2,055 | 700 | 1.48 |
| 2025/11/18 | 2,054 | 2,054 | 2,015 | 2,015 | 200 | -1.95 |
| 2025/11/19 | 2,040 | 2,040 | 2,019 | 2,019 | 300 | 0.20 |
| 2025/11/20 | 2,023 | 2,023 | 2,023 | 2,023 | 100 | 0.20 |
| 2025/11/21 | 2,073 | 2,073 | 2,030 | 2,030 | 200 | 0.35 |
| 2025/11/25 | 2,075 | 2,075 | 2,061 | 2,063 | 700 | 1.63 |
| 2025/11/26 | 2,077 | 2,077 | 2,076 | 2,076 | 2,700 | 0.63 |
| 2025/11/27 | 2,087 | 2,087 | 2,076 | 2,081 | 1,300 | 0.24 |
| 2025/11/28 | 2,079 | 2,100 | 2,057 | 2,100 | 3,100 | 0.91 |
| 2025/12/01 | 2,100 | 2,116 | 2,100 | 2,116 | 1,500 | 0.76 |
| 2025/12/02 | 2,102 | 2,102 | 2,083 | 2,083 | 200 | -1.56 |
| 2025/12/03 | 2,083 | 2,086 | 2,083 | 2,086 | 300 | 0.14 |
| 2025/12/04 | 2,091 | 2,103 | 2,091 | 2,100 | 1,000 | 0.67 |
| 2025/12/05 | 2,100 | 2,154 | 2,100 | 2,154 | 1,700 | 2.57 |
| 2025/12/08 | 2,155 | 2,200 | 2,114 | 2,190 | 2,000 | 1.67 |
| 2025/12/09 | 2,204 | 2,204 | 2,180 | 2,180 | 1,300 | -0.46 |
| 2025/12/10 | 2,199 | 2,230 | 2,192 | 2,230 | 4,200 | 2.29 |
| 2025/12/11 | 2,258 | 2,258 | 2,197 | 2,248 | 6,000 | 0.81 |
| 2025/12/12 | 2,254 | 2,375 | 2,243 | 2,375 | 5,200 | 5.65 |
| 2025/12/15 | 2,320 | 2,320 | 2,270 | 2,290 | 11,200 | -3.58 |
| 2025/12/16 | 2,290 | 2,290 | 2,258 | 2,270 | 800 | -0.87 |
| 2025/12/17 | 2,253 | 2,284 | 2,252 | 2,284 | 300 | 0.62 |
| 2025/12/18 | 2,255 | 2,255 | 2,233 | 2,234 | 600 | -2.19 |
| 2025/12/19 | 2,234 | 2,234 | 2,207 | 2,207 | 400 | -1.21 |
| 2025/12/22 | 2,210 | 2,230 | 2,210 | 2,230 | 800 | 1.04 |
| 2025/12/24 | 2,250 | 2,275 | 2,250 | 2,255 | 600 | 1.12 |
| 2025/12/25 | 2,257 | 2,280 | 2,257 | 2,277 | 400 | 0.98 |
| 2025/12/26 | 2,296 | 2,296 | 2,278 | 2,278 | 1,500 | 0.04 |
| 2025/12/29 | 2,297 | 2,297 | 2,297 | 2,297 | 300 | 0.83 |
| 2025/12/30 | 2,259 | 2,298 | 2,259 | 2,298 | 300 | 0.04 |
| 2026/01/05 | 2,300 | 2,300 | 2,300 | 2,300 | 300 | 0.09 |
| 2026/01/06 | 2,297 | 2,300 | 2,261 | 2,283 | 900 | -0.74 |
| 2026/01/07 | 2,283 | 2,300 | 2,253 | 2,270 | 500 | -0.57 |
| 2026/01/08 | 2,267 | 2,297 | 2,267 | 2,282 | 700 | 0.53 |
| 2026/01/09 | 2,285 | 2,296 | 2,283 | 2,296 | 700 | 0.61 |
| 2026/01/13 | 2,295 | 2,332 | 2,294 | 2,318 | 1,700 | 0.96 |
| 2026/01/14 | 2,333 | 2,333 | 2,323 | 2,333 | 2,700 | 0.65 |
| 2026/01/15 | 2,307 | 2,331 | 2,307 | 2,330 | 600 | -0.13 |
| 2026/01/16 | 2,334 | 2,334 | 2,310 | 2,310 | 600 | -0.86 |
| 2026/01/19 | 2,306 | 2,334 | 2,306 | 2,306 | 600 | -0.17 |
| 2026/01/20 | 2,306 | 2,309 | 2,306 | 2,309 | 300 | 0.13 |
| 2026/01/21 | 2,316 | 2,316 | 2,310 | 2,310 | 400 | 0.04 |
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。 | |