3097 (株)物語コーポレーション の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-30 | 4,500 | 4,500 | 4,410 | 4,410 | 137,700 | 4,410 |
| 2025-12-29 | 4,470 | 4,535 | 4,415 | 4,440 | 595,600 | 4,440 |
| 2025-12-26 | 4,560 | 4,585 | 4,535 | 4,545 | 622,200 | 4,545 |
| 2025-12-25 | 4,510 | 4,545 | 4,485 | 4,540 | 375,500 | 4,540 |
| 2025-12-24 | 4,500 | 4,535 | 4,485 | 4,495 | 232,000 | 4,495 |
| 2025-12-23 | 4,490 | 4,535 | 4,460 | 4,495 | 270,500 | 4,495 |
| 2025-12-22 | 4,515 | 4,525 | 4,415 | 4,440 | 418,000 | 4,440 |
| 2025-12-19 | 4,490 | 4,530 | 4,460 | 4,500 | 300,700 | 4,500 |
| 2025-12-18 | 4,390 | 4,470 | 4,375 | 4,450 | 304,900 | 4,450 |
| 2025-12-17 | 4,380 | 4,395 | 4,305 | 4,355 | 173,900 | 4,355 |
| 2025-12-16 | 4,440 | 4,460 | 4,395 | 4,395 | 231,300 | 4,395 |
| 2025-12-15 | 4,355 | 4,430 | 4,350 | 4,405 | 272,800 | 4,405 |
| 2025-12-12 | 4,310 | 4,360 | 4,290 | 4,355 | 223,000 | 4,355 |
| 2025-12-11 | 4,430 | 4,460 | 4,260 | 4,260 | 298,700 | 4,260 |
| 2025-12-10 | 4,365 | 4,450 | 4,360 | 4,440 | 202,700 | 4,440 |
| 2025-12-09 | 4,325 | 4,360 | 4,285 | 4,335 | 174,700 | 4,335 |
| 2025-12-08 | 4,375 | 4,430 | 4,345 | 4,350 | 172,600 | 4,350 |
| 2025-12-05 | 4,370 | 4,385 | 4,310 | 4,385 | 155,300 | 4,385 |
| 2025-12-04 | 4,340 | 4,385 | 4,325 | 4,365 | 158,200 | 4,365 |
| 2025-12-03 | 4,540 | 4,550 | 4,355 | 4,355 | 296,300 | 4,355 |
| 2025-12-02 | 4,495 | 4,590 | 4,470 | 4,575 | 250,300 | 4,575 |
| 2025-12-01 | 4,440 | 4,545 | 4,435 | 4,455 | 266,700 | 4,455 |
| 2025-11-28 | 4,380 | 4,435 | 4,370 | 4,435 | 168,800 | 4,435 |
| 2025-11-27 | 4,330 | 4,390 | 4,320 | 4,385 | 117,800 | 4,385 |
| 2025-11-26 | 4,280 | 4,355 | 4,265 | 4,355 | 110,500 | 4,355 |
| 2025-11-25 | 4,255 | 4,280 | 4,230 | 4,235 | 137,600 | 4,235 |
| 2025-11-21 | 4,180 | 4,320 | 4,180 | 4,310 | 161,000 | 4,310 |
| 2025-11-20 | 4,175 | 4,205 | 4,150 | 4,160 | 102,800 | 4,160 |
| 2025-11-19 | 4,150 | 4,220 | 4,145 | 4,185 | 154,000 | 4,185 |
| 2025-11-18 | 4,100 | 4,140 | 4,100 | 4,115 | 77,400 | 4,115 |
| 2025-11-17 | 4,195 | 4,200 | 4,085 | 4,115 | 168,400 | 4,115 |
| 2025-11-14 | 4,205 | 4,240 | 4,205 | 4,240 | 98,500 | 4,240 |
| 2025-11-13 | 4,205 | 4,255 | 4,195 | 4,205 | 101,700 | 4,205 |
| 2025-11-12 | 4,180 | 4,295 | 4,165 | 4,240 | 196,300 | 4,240 |
| 2025-11-11 | 4,200 | 4,220 | 4,130 | 4,140 | 246,100 | 4,140 |
| 2025-11-10 | 4,270 | 4,375 | 4,210 | 4,230 | 636,900 | 4,230 |
| 2025-11-07 | 3,860 | 3,945 | 3,850 | 3,920 | 224,600 | 3,920 |
| 2025-11-06 | 3,890 | 3,890 | 3,810 | 3,830 | 155,000 | 3,830 |
| 2025-11-05 | 3,865 | 3,890 | 3,805 | 3,865 | 139,200 | 3,865 |
| 2025-11-04 | 3,855 | 3,915 | 3,845 | 3,860 | 194,900 | 3,860 |
| 2025-10-31 | 3,800 | 3,855 | 3,795 | 3,855 | 128,100 | 3,855 |
| 2025-10-30 | 3,785 | 3,820 | 3,770 | 3,805 | 131,500 | 3,805 |
| 2025-10-29 | 3,890 | 3,890 | 3,780 | 3,780 | 201,600 | 3,780 |
| 2025-10-28 | 3,950 | 3,950 | 3,890 | 3,895 | 143,700 | 3,895 |
| 2025-10-27 | 3,960 | 3,965 | 3,940 | 3,955 | 100,500 | 3,955 |
| 2025-10-24 | 3,990 | 4,005 | 3,925 | 3,930 | 134,000 | 3,930 |
| 2025-10-23 | 3,985 | 4,030 | 3,980 | 3,990 | 113,500 | 3,990 |
| 2025-10-22 | 3,960 | 4,000 | 3,960 | 3,985 | 115,100 | 3,985 |
| 2025-10-21 | 3,955 | 3,955 | 3,920 | 3,935 | 142,200 | 3,935 |
| 2025-10-20 | 4,000 | 4,000 | 3,960 | 3,965 | 91,900 | 3,965 |
| 2025-10-17 | 3,985 | 4,005 | 3,930 | 3,960 | 115,000 | 3,960 |
| 2025-10-16 | 4,020 | 4,040 | 3,970 | 3,985 | 95,700 | 3,985 |
| 2025-10-15 | 4,030 | 4,085 | 4,010 | 4,010 | 125,900 | 4,010 |
| 2025-10-14 | 3,950 | 4,055 | 3,935 | 4,000 | 171,300 | 4,000 |
| 2025-10-10 | 4,055 | 4,090 | 3,995 | 4,010 | 183,600 | 4,010 |
| 2025-10-09 | 4,175 | 4,190 | 4,100 | 4,105 | 144,900 | 4,105 |
| 2025-10-08 | 4,205 | 4,255 | 4,190 | 4,190 | 73,400 | 4,190 |
| 2025-10-07 | 4,275 | 4,275 | 4,210 | 4,220 | 104,700 | 4,220 |
| 2025-10-06 | 4,300 | 4,305 | 4,245 | 4,275 | 119,200 | 4,275 |
| 2025-10-03 | 4,215 | 4,230 | 4,175 | 4,220 | 106,300 | 4,220 |
| 2025-10-02 | 4,235 | 4,260 | 4,205 | 4,215 | 114,100 | 4,215 |
| 2025-10-01 | 4,245 | 4,245 | 4,160 | 4,235 | 181,900 | 4,235 |
| 2025-09-30 | 4,355 | 4,365 | 4,270 | 4,270 | 151,000 | 4,270 |
| 2025-09-29 | 4,500 | 4,500 | 4,345 | 4,350 | 216,700 | 4,350 |
| 2025-09-26 | 4,480 | 4,525 | 4,475 | 4,520 | 196,800 | 4,520 |
| 2025-09-25 | 4,455 | 4,490 | 4,440 | 4,485 | 104,900 | 4,485 |
| 2025-09-24 | 4,470 | 4,500 | 4,445 | 4,455 | 171,800 | 4,455 |
| 2025-09-22 | 4,400 | 4,465 | 4,385 | 4,440 | 185,600 | 4,440 |
| 2025-09-19 | 4,375 | 4,420 | 4,360 | 4,395 | 272,700 | 4,395 |
| 2025-09-18 | 4,300 | 4,345 | 4,300 | 4,335 | 109,100 | 4,335 |
| 2025-09-17 | 4,300 | 4,350 | 4,290 | 4,330 | 90,300 | 4,330 |
| 2025-09-16 | 4,330 | 4,345 | 4,285 | 4,315 | 145,300 | 4,315 |
| 2025-09-12 | 4,305 | 4,355 | 4,285 | 4,340 | 144,100 | 4,340 |
| 2025-09-11 | 4,300 | 4,345 | 4,250 | 4,265 | 101,600 | 4,265 |
| 2025-09-10 | 4,335 | 4,335 | 4,295 | 4,300 | 125,800 | 4,300 |
| 2025-09-09 | 4,340 | 4,360 | 4,270 | 4,280 | 100,800 | 4,280 |
| 2025-09-08 | 4,300 | 4,395 | 4,290 | 4,330 | 165,600 | 4,330 |
| 2025-09-05 | 4,495 | 4,500 | 4,355 | 4,365 | 299,500 | 4,365 |
| 2025-09-04 | 4,300 | 4,370 | 4,255 | 4,355 | 249,100 | 4,355 |
| 2025-09-03 | 4,185 | 4,245 | 4,175 | 4,240 | 151,100 | 4,240 |
| 2025-09-02 | 4,235 | 4,260 | 4,150 | 4,160 | 138,300 | 4,160 |
| 2025-09-01 | 4,200 | 4,240 | 4,165 | 4,225 | 129,900 | 4,225 |
| 2025-08-29 | 4,250 | 4,255 | 4,130 | 4,190 | 178,500 | 4,190 |
| 2025-08-28 | 4,295 | 4,295 | 4,260 | 4,265 | 78,700 | 4,265 |
| 2025-08-27 | 4,280 | 4,315 | 4,250 | 4,310 | 106,100 | 4,310 |
| 2025-08-26 | 4,240 | 4,275 | 4,220 | 4,275 | 97,300 | 4,275 |
| 2025-08-25 | 4,330 | 4,340 | 4,265 | 4,270 | 132,300 | 4,270 |
| 2025-08-22 | 4,400 | 4,415 | 4,330 | 4,370 | 141,400 | 4,370 |
| 2025-08-21 | 4,425 | 4,445 | 4,345 | 4,360 | 202,500 | 4,360 |
| 2025-08-20 | 4,335 | 4,400 | 4,310 | 4,355 | 133,000 | 4,355 |
| 2025-08-19 | 4,335 | 4,355 | 4,300 | 4,325 | 126,600 | 4,325 |
| 2025-08-18 | 4,330 | 4,360 | 4,305 | 4,320 | 120,000 | 4,320 |
| 2025-08-15 | 4,335 | 4,340 | 4,275 | 4,330 | 124,800 | 4,330 |
| 2025-08-14 | 4,350 | 4,365 | 4,290 | 4,335 | 154,600 | 4,335 |
| 2025-08-13 | 4,420 | 4,420 | 4,310 | 4,350 | 324,700 | 4,350 |
| 2025-08-12 | 4,395 | 4,570 | 4,385 | 4,430 | 766,200 | 4,430 |
| 2025-08-08 | 4,100 | 4,115 | 4,055 | 4,115 | 164,000 | 4,115 |
| 2025-08-07 | 4,065 | 4,115 | 4,050 | 4,085 | 154,300 | 4,085 |
| 2025-08-06 | 4,050 | 4,080 | 4,025 | 4,060 | 118,100 | 4,060 |
| 2025-08-05 | 3,995 | 4,060 | 3,995 | 4,050 | 118,300 | 4,050 |
| 2025-08-04 | 4,000 | 4,050 | 3,980 | 3,995 | 183,000 | 3,995 |
| 2025-08-01 | 3,945 | 4,030 | 3,940 | 4,030 | 189,500 | 4,030 |
| 2025-07-31 | 3,950 | 3,970 | 3,915 | 3,945 | 159,400 | 3,945 |
| 2025-07-30 | 3,880 | 3,950 | 3,880 | 3,945 | 141,200 | 3,945 |
| 2025-07-29 | 3,915 | 3,920 | 3,860 | 3,905 | 146,700 | 3,905 |
| 2025-07-28 | 3,890 | 3,965 | 3,880 | 3,925 | 167,500 | 3,925 |
| 2025-07-25 | 3,885 | 3,935 | 3,875 | 3,885 | 113,600 | 3,885 |
| 2025-07-24 | 3,900 | 3,920 | 3,865 | 3,885 | 127,500 | 3,885 |
| 2025-07-23 | 3,900 | 3,935 | 3,870 | 3,870 | 173,600 | 3,870 |
| 2025-07-22 | 3,870 | 3,930 | 3,835 | 3,860 | 132,200 | 3,860 |
| 2025-07-18 | 3,880 | 3,910 | 3,850 | 3,860 | 132,000 | 3,860 |
| 2025-07-17 | 3,845 | 3,875 | 3,820 | 3,865 | 87,900 | 3,865 |
| 2025-07-16 | 3,795 | 3,855 | 3,785 | 3,845 | 110,400 | 3,845 |
| 2025-07-15 | 3,850 | 3,875 | 3,800 | 3,805 | 143,400 | 3,805 |
| 2025-07-14 | 3,785 | 3,835 | 3,775 | 3,820 | 149,500 | 3,820 |
| 2025-07-11 | 3,735 | 3,795 | 3,730 | 3,780 | 100,800 | 3,780 |
| 2025-07-10 | 3,815 | 3,815 | 3,730 | 3,745 | 271,000 | 3,745 |
| 2025-07-09 | 3,810 | 3,865 | 3,805 | 3,835 | 86,500 | 3,835 |
| 2025-07-08 | 3,815 | 3,850 | 3,810 | 3,815 | 103,700 | 3,815 |
| 2025-07-07 | 3,800 | 3,855 | 3,800 | 3,835 | 109,200 | 3,835 |
| 2025-07-04 | 3,815 | 3,835 | 3,790 | 3,795 | 103,300 | 3,795 |
| 2025-07-03 | 3,955 | 3,970 | 3,820 | 3,825 | 208,500 | 3,825 |
| 2025-07-02 | 3,990 | 4,010 | 3,940 | 3,940 | 246,300 | 3,940 |
| 2025-07-01 | 3,970 | 4,045 | 3,930 | 3,945 | 425,400 | 3,945 |
| 2025-06-30 | 3,850 | 3,915 | 3,820 | 3,910 | 346,600 | 3,910 |
| 2025-06-27 | 3,820 | 3,870 | 3,760 | 3,800 | 791,400 | 3,800 |
| 2025-06-26 | 3,810 | 3,860 | 3,810 | 3,835 | 994,700 | 3,835 |
| 2025-06-25 | 3,850 | 3,850 | 3,800 | 3,815 | 340,700 | 3,815 |
| 2025-06-24 | 3,865 | 3,880 | 3,810 | 3,830 | 235,400 | 3,830 |
| 2025-06-23 | 3,810 | 3,880 | 3,795 | 3,845 | 269,100 | 3,845 |
| 2025-06-20 | 3,845 | 3,855 | 3,790 | 3,810 | 485,500 | 3,810 |
| 2025-06-19 | 3,805 | 3,845 | 3,800 | 3,810 | 256,700 | 3,810 |
| 2025-06-18 | 3,790 | 3,855 | 3,785 | 3,795 | 272,800 | 3,795 |
| 2025-06-17 | 3,845 | 3,855 | 3,790 | 3,810 | 228,000 | 3,810 |
| 2025-06-16 | 3,800 | 3,840 | 3,780 | 3,800 | 337,100 | 3,800 |
| 2025-06-13 | 3,880 | 3,895 | 3,795 | 3,815 | 347,600 | 3,815 |
| 2025-06-12 | 3,875 | 3,955 | 3,855 | 3,880 | 391,500 | 3,880 |
| 2025-06-11 | 3,730 | 3,930 | 3,720 | 3,905 | 882,400 | 3,905 |
| 2025-06-10 | 3,675 | 3,715 | 3,650 | 3,670 | 286,800 | 3,670 |
| 2025-06-09 | 3,760 | 3,760 | 3,610 | 3,665 | 569,800 | 3,665 |
| 2025-06-06 | 3,485 | 3,590 | 3,485 | 3,580 | 426,400 | 3,580 |
| 2025-06-05 | 3,510 | 3,530 | 3,465 | 3,490 | 467,300 | 3,490 |
| 2025-06-04 | 3,525 | 3,560 | 3,510 | 3,545 | 233,900 | 3,545 |
| 2025-06-03 | 3,575 | 3,585 | 3,545 | 3,545 | 201,300 | 3,545 |
| 2025-06-02 | 3,550 | 3,585 | 3,520 | 3,575 | 289,100 | 3,575 |
| 2025-05-30 | 3,560 | 3,590 | 3,535 | 3,585 | 283,800 | 3,585 |
| 2025-05-29 | 3,535 | 3,580 | 3,535 | 3,555 | 296,600 | 3,555 |
| 2025-05-28 | 3,535 | 3,565 | 3,500 | 3,545 | 207,400 | 3,545 |
| 2025-05-27 | 3,515 | 3,555 | 3,510 | 3,540 | 215,200 | 3,540 |
| 2025-05-26 | 3,465 | 3,520 | 3,465 | 3,510 | 283,800 | 3,510 |
| 2025-05-23 | 3,445 | 3,480 | 3,435 | 3,480 | 212,900 | 3,480 |
| 2025-05-22 | 3,435 | 3,455 | 3,420 | 3,440 | 222,900 | 3,440 |
| 2025-05-21 | 3,450 | 3,490 | 3,445 | 3,460 | 270,000 | 3,460 |
| 2025-05-20 | 3,585 | 3,585 | 3,445 | 3,445 | 604,900 | 3,445 |
| 2025-05-19 | 3,630 | 3,685 | 3,590 | 3,600 | 351,200 | 3,600 |
| 2025-05-16 | 3,630 | 3,710 | 3,595 | 3,690 | 297,400 | 3,690 |
| 2025-05-15 | 3,600 | 3,645 | 3,585 | 3,620 | 288,900 | 3,620 |
| 2025-05-14 | 3,580 | 3,635 | 3,535 | 3,635 | 272,700 | 3,635 |
| 2025-05-13 | 3,565 | 3,655 | 3,510 | 3,630 | 291,900 | 3,630 |
| 2025-05-12 | 3,540 | 3,565 | 3,495 | 3,565 | 454,500 | 3,565 |
| 2025-05-09 | 3,635 | 3,660 | 3,605 | 3,610 | 258,000 | 3,610 |
| 2025-05-08 | 3,705 | 3,705 | 3,640 | 3,645 | 197,900 | 3,645 |
| 2025-05-07 | 3,650 | 3,720 | 3,650 | 3,685 | 203,200 | 3,685 |
| 2025-05-02 | 3,700 | 3,700 | 3,625 | 3,645 | 178,200 | 3,645 |
| 2025-05-01 | 3,700 | 3,700 | 3,620 | 3,685 | 206,500 | 3,685 |
| 2025-04-30 | 3,735 | 3,750 | 3,700 | 3,720 | 137,900 | 3,720 |
| 2025-04-28 | 3,680 | 3,740 | 3,670 | 3,730 | 133,100 | 3,730 |
| 2025-04-25 | 3,690 | 3,695 | 3,625 | 3,660 | 265,600 | 3,660 |
| 2025-04-24 | 3,820 | 3,820 | 3,710 | 3,735 | 215,100 | 3,735 |
| 2025-04-23 | 3,790 | 3,845 | 3,785 | 3,845 | 247,900 | 3,845 |
| 2025-04-22 | 3,770 | 3,815 | 3,730 | 3,790 | 190,800 | 3,790 |
| 2025-04-21 | 3,705 | 3,790 | 3,695 | 3,780 | 255,700 | 3,780 |
| 2025-04-18 | 3,640 | 3,705 | 3,615 | 3,705 | 237,200 | 3,705 |
| 2025-04-17 | 3,660 | 3,675 | 3,560 | 3,595 | 165,500 | 3,595 |
| 2025-04-16 | 3,585 | 3,650 | 3,585 | 3,640 | 175,800 | 3,640 |
| 2025-04-15 | 3,600 | 3,630 | 3,595 | 3,615 | 170,200 | 3,615 |
| 2025-04-14 | 3,550 | 3,610 | 3,545 | 3,580 | 290,700 | 3,580 |
| 2025-04-11 | 3,390 | 3,550 | 3,385 | 3,540 | 461,300 | 3,540 |
| 2025-04-10 | 3,340 | 3,430 | 3,285 | 3,430 | 347,300 | 3,430 |
| 2025-04-09 | 3,205 | 3,265 | 3,180 | 3,245 | 220,600 | 3,245 |
| 2025-04-08 | 3,135 | 3,245 | 3,125 | 3,235 | 247,400 | 3,235 |
| 2025-04-07 | 3,055 | 3,140 | 2,960 | 3,045 | 453,400 | 3,045 |
| 2025-04-04 | 3,260 | 3,275 | 3,195 | 3,235 | 228,800 | 3,235 |
| 2025-04-03 | 3,230 | 3,295 | 3,175 | 3,275 | 302,500 | 3,275 |
| 2025-04-02 | 3,320 | 3,340 | 3,270 | 3,280 | 175,600 | 3,280 |
| 2025-04-01 | 3,390 | 3,405 | 3,310 | 3,310 | 231,500 | 3,310 |
| 2025-03-31 | 3,415 | 3,420 | 3,360 | 3,385 | 284,400 | 3,385 |
| 2025-03-28 | 3,420 | 3,450 | 3,410 | 3,440 | 160,400 | 3,440 |
| 2025-03-27 | 3,450 | 3,485 | 3,410 | 3,440 | 189,300 | 3,440 |
| 2025-03-26 | 3,420 | 3,470 | 3,420 | 3,440 | 227,800 | 3,440 |
| 2025-03-25 | 3,395 | 3,410 | 3,370 | 3,410 | 104,300 | 3,410 |
| 2025-03-24 | 3,415 | 3,415 | 3,360 | 3,395 | 134,600 | 3,395 |
| 2025-03-21 | 3,415 | 3,445 | 3,410 | 3,420 | 199,600 | 3,420 |
| 2025-03-19 | 3,425 | 3,435 | 3,395 | 3,425 | 151,800 | 3,425 |
| 2025-03-18 | 3,375 | 3,435 | 3,370 | 3,400 | 177,000 | 3,400 |
| 2025-03-17 | 3,415 | 3,425 | 3,345 | 3,345 | 251,300 | 3,345 |
| 2025-03-14 | 3,465 | 3,480 | 3,445 | 3,450 | 118,700 | 3,450 |
| 2025-03-13 | 3,465 | 3,505 | 3,450 | 3,475 | 272,100 | 3,475 |
| 2025-03-12 | 3,415 | 3,480 | 3,415 | 3,460 | 324,600 | 3,460 |
| 2025-03-11 | 3,345 | 3,400 | 3,320 | 3,385 | 299,400 | 3,385 |
| 2025-03-10 | 3,280 | 3,350 | 3,260 | 3,340 | 275,900 | 3,340 |
| 2025-03-07 | 3,230 | 3,285 | 3,210 | 3,250 | 196,000 | 3,250 |
| 2025-03-06 | 3,200 | 3,260 | 3,200 | 3,260 | 169,600 | 3,260 |
| 2025-03-05 | 3,210 | 3,220 | 3,175 | 3,185 | 192,600 | 3,185 |
| 2025-03-04 | 3,230 | 3,245 | 3,190 | 3,210 | 164,200 | 3,210 |
| 2025-03-03 | 3,230 | 3,250 | 3,220 | 3,230 | 106,000 | 3,230 |
| 2025-02-28 | 3,240 | 3,245 | 3,200 | 3,200 | 132,500 | 3,200 |
| 2025-02-27 | 3,245 | 3,255 | 3,200 | 3,240 | 119,900 | 3,240 |
| 2025-02-26 | 3,195 | 3,255 | 3,195 | 3,245 | 204,200 | 3,245 |
| 2025-02-25 | 3,150 | 3,205 | 3,130 | 3,190 | 200,200 | 3,190 |
| 2025-02-21 | 3,155 | 3,170 | 3,145 | 3,150 | 177,400 | 3,150 |
| 2025-02-20 | 3,200 | 3,205 | 3,150 | 3,175 | 189,600 | 3,175 |
| 2025-02-19 | 3,245 | 3,245 | 3,170 | 3,180 | 320,100 | 3,180 |
| 2025-02-18 | 3,305 | 3,325 | 3,245 | 3,245 | 226,300 | 3,245 |
| 2025-02-17 | 3,390 | 3,400 | 3,315 | 3,315 | 120,800 | 3,315 |
| 2025-02-14 | 3,385 | 3,420 | 3,340 | 3,355 | 154,900 | 3,355 |
| 2025-02-13 | 3,280 | 3,370 | 3,240 | 3,370 | 367,000 | 3,370 |
| 2025-02-12 | 3,250 | 3,320 | 3,155 | 3,285 | 929,000 | 3,285 |
| 2025-02-10 | 3,400 | 3,450 | 3,390 | 3,425 | 372,800 | 3,425 |
| 2025-02-07 | 3,350 | 3,385 | 3,340 | 3,375 | 127,400 | 3,375 |
| 2025-02-06 | 3,300 | 3,365 | 3,300 | 3,355 | 169,300 | 3,355 |
| 2025-02-05 | 3,300 | 3,320 | 3,285 | 3,300 | 159,700 | 3,300 |
| 2025-02-04 | 3,370 | 3,370 | 3,285 | 3,285 | 199,000 | 3,285 |
| 2025-02-03 | 3,355 | 3,360 | 3,325 | 3,345 | 246,000 | 3,345 |
| 2025-01-31 | 3,390 | 3,390 | 3,330 | 3,355 | 200,600 | 3,355 |
| 2025-01-30 | 3,365 | 3,390 | 3,340 | 3,380 | 478,000 | 3,380 |
| 2025-01-29 | 3,425 | 3,430 | 3,355 | 3,370 | 205,300 | 3,370 |
| 2025-01-28 | 3,395 | 3,455 | 3,395 | 3,425 | 262,200 | 3,425 |
| 2025-01-27 | 3,375 | 3,395 | 3,365 | 3,375 | 248,200 | 3,375 |
| 2025-01-24 | 3,350 | 3,410 | 3,330 | 3,335 | 277,100 | 3,335 |
| 2025-01-23 | 3,290 | 3,320 | 3,245 | 3,305 | 241,700 | 3,305 |
| 2025-01-22 | 3,330 | 3,335 | 3,275 | 3,300 | 160,300 | 3,300 |
| 2025-01-21 | 3,310 | 3,330 | 3,290 | 3,310 | 142,900 | 3,310 |
| 2025-01-20 | 3,245 | 3,300 | 3,220 | 3,275 | 204,100 | 3,275 |
| 2025-01-17 | 3,300 | 3,300 | 3,210 | 3,230 | 261,300 | 3,230 |
| 2025-01-16 | 3,345 | 3,350 | 3,280 | 3,285 | 239,300 | 3,285 |
| 2025-01-15 | 3,375 | 3,375 | 3,305 | 3,315 | 308,400 | 3,315 |
| 2025-01-14 | 3,305 | 3,310 | 3,255 | 3,280 | 317,100 | 3,280 |
| 2025-01-10 | 3,320 | 3,330 | 3,290 | 3,310 | 174,300 | 3,310 |
| 2025-01-09 | 3,330 | 3,360 | 3,315 | 3,325 | 197,400 | 3,325 |
| 2025-01-08 | 3,430 | 3,445 | 3,335 | 3,350 | 455,500 | 3,350 |
| 2025-01-07 | 3,450 | 3,460 | 3,430 | 3,445 | 211,700 | 3,445 |
| 2025-01-06 | 3,465 | 3,490 | 3,415 | 3,430 | 332,600 | 3,430 |
分割・併合履歴 ： [2023-02-27]1株→3株 [2021-02-25]1株→2株 [2010-11-26]1株→3株