3937 (株)Ubicomホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 1,050 | 1,056 | 1,046 | 1,046 | 31,700 | 1,046 |
| 2025-12-11 | 1,055 | 1,062 | 1,041 | 1,043 | 36,900 | 1,043 |
| 2025-12-10 | 1,066 | 1,074 | 1,062 | 1,064 | 21,500 | 1,064 |
| 2025-12-09 | 1,070 | 1,070 | 1,056 | 1,065 | 27,900 | 1,065 |
| 2025-12-08 | 1,048 | 1,070 | 1,048 | 1,070 | 36,600 | 1,070 |
| 2025-12-05 | 1,053 | 1,065 | 1,041 | 1,048 | 40,300 | 1,048 |
| 2025-12-04 | 1,073 | 1,085 | 1,061 | 1,061 | 32,900 | 1,061 |
| 2025-12-03 | 1,065 | 1,085 | 1,064 | 1,072 | 29,300 | 1,072 |
| 2025-12-02 | 1,070 | 1,073 | 1,060 | 1,066 | 40,200 | 1,066 |
| 2025-12-01 | 1,100 | 1,101 | 1,069 | 1,069 | 30,700 | 1,069 |
| 2025-11-28 | 1,085 | 1,100 | 1,083 | 1,088 | 38,900 | 1,088 |
| 2025-11-27 | 1,076 | 1,087 | 1,070 | 1,085 | 26,100 | 1,085 |
| 2025-11-26 | 1,077 | 1,082 | 1,072 | 1,076 | 42,000 | 1,076 |
| 2025-11-25 | 1,100 | 1,105 | 1,068 | 1,076 | 50,900 | 1,076 |
| 2025-11-21 | 1,046 | 1,100 | 1,045 | 1,100 | 80,900 | 1,100 |
| 2025-11-20 | 1,043 | 1,066 | 1,033 | 1,060 | 83,600 | 1,060 |
| 2025-11-19 | 1,045 | 1,054 | 1,024 | 1,027 | 77,000 | 1,027 |
| 2025-11-18 | 1,079 | 1,079 | 1,044 | 1,049 | 88,700 | 1,049 |
| 2025-11-17 | 1,093 | 1,102 | 1,080 | 1,086 | 62,400 | 1,086 |
| 2025-11-14 | 1,072 | 1,089 | 1,069 | 1,073 | 55,100 | 1,073 |
| 2025-11-13 | 1,066 | 1,090 | 1,062 | 1,090 | 49,200 | 1,090 |
| 2025-11-12 | 1,053 | 1,073 | 1,052 | 1,066 | 55,200 | 1,066 |
| 2025-11-11 | 1,058 | 1,059 | 1,044 | 1,053 | 79,200 | 1,053 |
| 2025-11-10 | 1,012 | 1,048 | 1,011 | 1,046 | 82,200 | 1,046 |
| 2025-11-07 | 1,064 | 1,077 | 1,002 | 1,003 | 339,000 | 1,003 |
| 2025-11-06 | 1,116 | 1,116 | 1,094 | 1,094 | 52,600 | 1,094 |
| 2025-11-05 | 1,109 | 1,115 | 1,087 | 1,097 | 41,300 | 1,097 |
| 2025-11-04 | 1,148 | 1,148 | 1,110 | 1,110 | 53,700 | 1,110 |
| 2025-10-31 | 1,157 | 1,163 | 1,135 | 1,148 | 33,900 | 1,148 |
| 2025-10-30 | 1,129 | 1,182 | 1,127 | 1,157 | 102,600 | 1,157 |
| 2025-10-29 | 1,127 | 1,140 | 1,119 | 1,125 | 44,000 | 1,125 |
| 2025-10-28 | 1,124 | 1,130 | 1,102 | 1,126 | 47,100 | 1,126 |
| 2025-10-27 | 1,100 | 1,120 | 1,100 | 1,120 | 40,800 | 1,120 |
| 2025-10-24 | 1,110 | 1,110 | 1,093 | 1,093 | 12,900 | 1,093 |
| 2025-10-23 | 1,107 | 1,107 | 1,098 | 1,100 | 16,800 | 1,100 |
| 2025-10-22 | 1,097 | 1,108 | 1,095 | 1,106 | 23,800 | 1,106 |
| 2025-10-21 | 1,105 | 1,106 | 1,096 | 1,097 | 34,300 | 1,097 |
| 2025-10-20 | 1,090 | 1,102 | 1,087 | 1,100 | 28,600 | 1,100 |
| 2025-10-17 | 1,083 | 1,091 | 1,071 | 1,071 | 27,100 | 1,071 |
| 2025-10-16 | 1,107 | 1,115 | 1,095 | 1,096 | 25,500 | 1,096 |
| 2025-10-15 | 1,080 | 1,107 | 1,080 | 1,107 | 43,800 | 1,107 |
| 2025-10-14 | 1,078 | 1,088 | 1,070 | 1,076 | 54,900 | 1,076 |
| 2025-10-10 | 1,099 | 1,103 | 1,087 | 1,092 | 34,100 | 1,092 |
| 2025-10-09 | 1,100 | 1,109 | 1,100 | 1,105 | 13,000 | 1,105 |
| 2025-10-08 | 1,107 | 1,110 | 1,099 | 1,103 | 24,700 | 1,103 |
| 2025-10-07 | 1,114 | 1,114 | 1,098 | 1,106 | 27,600 | 1,106 |
| 2025-10-06 | 1,119 | 1,122 | 1,102 | 1,114 | 61,700 | 1,114 |
| 2025-10-03 | 1,078 | 1,104 | 1,078 | 1,103 | 37,000 | 1,103 |
| 2025-10-02 | 1,076 | 1,100 | 1,076 | 1,086 | 31,800 | 1,086 |
| 2025-10-01 | 1,100 | 1,102 | 1,076 | 1,076 | 71,100 | 1,076 |
| 2025-09-30 | 1,106 | 1,106 | 1,097 | 1,100 | 23,400 | 1,100 |
| 2025-09-29 | 1,122 | 1,122 | 1,106 | 1,106 | 24,300 | 1,106 |
| 2025-09-26 | 1,120 | 1,121 | 1,111 | 1,116 | 22,600 | 1,116 |
| 2025-09-25 | 1,118 | 1,126 | 1,103 | 1,120 | 63,400 | 1,120 |
| 2025-09-24 | 1,123 | 1,124 | 1,110 | 1,114 | 26,300 | 1,114 |
| 2025-09-22 | 1,114 | 1,128 | 1,114 | 1,126 | 42,000 | 1,126 |
| 2025-09-19 | 1,114 | 1,121 | 1,101 | 1,109 | 58,900 | 1,109 |
| 2025-09-18 | 1,101 | 1,112 | 1,100 | 1,110 | 30,700 | 1,110 |
| 2025-09-17 | 1,100 | 1,113 | 1,096 | 1,104 | 36,100 | 1,104 |
| 2025-09-16 | 1,101 | 1,116 | 1,100 | 1,102 | 48,500 | 1,102 |
| 2025-09-12 | 1,104 | 1,112 | 1,100 | 1,104 | 41,500 | 1,104 |
| 2025-09-11 | 1,112 | 1,114 | 1,101 | 1,109 | 31,900 | 1,109 |
| 2025-09-10 | 1,101 | 1,113 | 1,098 | 1,109 | 33,700 | 1,109 |
| 2025-09-09 | 1,111 | 1,119 | 1,098 | 1,101 | 43,700 | 1,101 |
| 2025-09-08 | 1,119 | 1,119 | 1,100 | 1,108 | 41,500 | 1,108 |
| 2025-09-05 | 1,102 | 1,112 | 1,101 | 1,112 | 30,900 | 1,112 |
| 2025-09-04 | 1,109 | 1,109 | 1,101 | 1,105 | 32,600 | 1,105 |
| 2025-09-03 | 1,101 | 1,112 | 1,101 | 1,109 | 46,200 | 1,109 |
| 2025-09-02 | 1,100 | 1,114 | 1,099 | 1,101 | 62,800 | 1,101 |
| 2025-09-01 | 1,096 | 1,101 | 1,079 | 1,090 | 46,800 | 1,090 |
| 2025-08-29 | 1,092 | 1,104 | 1,088 | 1,097 | 33,400 | 1,097 |
| 2025-08-28 | 1,099 | 1,099 | 1,087 | 1,094 | 51,100 | 1,094 |
| 2025-08-27 | 1,100 | 1,104 | 1,092 | 1,099 | 53,000 | 1,099 |
| 2025-08-26 | 1,119 | 1,119 | 1,094 | 1,100 | 58,200 | 1,100 |
| 2025-08-25 | 1,102 | 1,119 | 1,102 | 1,119 | 72,600 | 1,119 |
| 2025-08-22 | 1,100 | 1,116 | 1,097 | 1,103 | 39,000 | 1,103 |
| 2025-08-21 | 1,091 | 1,121 | 1,090 | 1,105 | 97,500 | 1,105 |
| 2025-08-20 | 1,103 | 1,108 | 1,090 | 1,095 | 183,800 | 1,095 |
| 2025-08-19 | 1,107 | 1,121 | 1,107 | 1,111 | 129,500 | 1,111 |
| 2025-08-18 | 1,109 | 1,113 | 1,102 | 1,102 | 103,900 | 1,102 |
| 2025-08-15 | 1,100 | 1,111 | 1,092 | 1,099 | 157,000 | 1,099 |
| 2025-08-14 | 1,124 | 1,124 | 1,098 | 1,102 | 120,600 | 1,102 |
| 2025-08-13 | 1,102 | 1,123 | 1,098 | 1,123 | 166,200 | 1,123 |
| 2025-08-12 | 1,086 | 1,099 | 1,064 | 1,099 | 185,500 | 1,099 |
| 2025-08-08 | 1,095 | 1,108 | 1,073 | 1,080 | 295,300 | 1,080 |
| 2025-08-07 | 1,060 | 1,064 | 1,049 | 1,051 | 144,700 | 1,051 |
| 2025-08-06 | 1,065 | 1,072 | 1,059 | 1,059 | 139,100 | 1,059 |
| 2025-08-05 | 1,052 | 1,067 | 1,050 | 1,061 | 127,300 | 1,061 |
| 2025-08-04 | 1,020 | 1,055 | 1,020 | 1,044 | 147,500 | 1,044 |
| 2025-08-01 | 1,027 | 1,038 | 1,025 | 1,038 | 57,000 | 1,038 |
| 2025-07-31 | 1,024 | 1,034 | 1,023 | 1,029 | 65,100 | 1,029 |
| 2025-07-30 | 1,019 | 1,032 | 1,015 | 1,032 | 128,900 | 1,032 |
| 2025-07-29 | 1,015 | 1,019 | 1,006 | 1,016 | 60,200 | 1,016 |
| 2025-07-28 | 1,010 | 1,021 | 1,006 | 1,014 | 60,500 | 1,014 |
| 2025-07-25 | 1,010 | 1,015 | 1,005 | 1,008 | 55,500 | 1,008 |
| 2025-07-24 | 1,008 | 1,017 | 1,001 | 1,008 | 83,300 | 1,008 |
| 2025-07-23 | 1,013 | 1,034 | 1,002 | 1,004 | 137,300 | 1,004 |
| 2025-07-22 | 988 | 1,005 | 987 | 998 | 67,900 | 998 |
| 2025-07-18 | 993 | 994 | 982 | 987 | 34,000 | 987 |
| 2025-07-17 | 971 | 997 | 968 | 989 | 95,800 | 989 |
| 2025-07-16 | 969 | 978 | 965 | 972 | 65,100 | 972 |
| 2025-07-15 | 972 | 978 | 966 | 968 | 76,200 | 968 |
| 2025-07-14 | 976 | 987 | 970 | 970 | 98,600 | 970 |
| 2025-07-11 | 953 | 992 | 953 | 983 | 181,500 | 983 |
| 2025-07-10 | 962 | 963 | 944 | 955 | 116,100 | 955 |
| 2025-07-09 | 930 | 961 | 930 | 958 | 103,500 | 958 |
| 2025-07-08 | 915 | 940 | 915 | 930 | 57,400 | 930 |
| 2025-07-07 | 925 | 932 | 920 | 920 | 66,900 | 920 |
| 2025-07-04 | 931 | 934 | 924 | 925 | 55,800 | 925 |
| 2025-07-03 | 912 | 934 | 908 | 934 | 131,400 | 934 |
| 2025-07-02 | 926 | 926 | 911 | 911 | 127,500 | 911 |
| 2025-07-01 | 958 | 959 | 927 | 927 | 96,900 | 927 |
| 2025-06-30 | 954 | 965 | 954 | 954 | 66,000 | 954 |
| 2025-06-27 | 949 | 955 | 940 | 948 | 96,200 | 948 |
| 2025-06-26 | 951 | 954 | 938 | 943 | 85,700 | 943 |
| 2025-06-25 | 940 | 954 | 926 | 946 | 136,000 | 946 |
| 2025-06-24 | 945 | 947 | 935 | 936 | 69,300 | 936 |
| 2025-06-23 | 937 | 937 | 924 | 930 | 94,400 | 930 |
| 2025-06-20 | 955 | 957 | 942 | 942 | 121,500 | 942 |
| 2025-06-19 | 965 | 967 | 954 | 955 | 99,200 | 955 |
| 2025-06-18 | 966 | 979 | 963 | 963 | 65,300 | 963 |
| 2025-06-17 | 974 | 979 | 965 | 971 | 72,900 | 971 |
| 2025-06-16 | 966 | 973 | 966 | 968 | 83,600 | 968 |
| 2025-06-13 | 998 | 998 | 961 | 969 | 179,700 | 969 |
| 2025-06-12 | 1,002 | 1,006 | 994 | 996 | 77,300 | 996 |
| 2025-06-11 | 997 | 1,004 | 992 | 1,002 | 72,000 | 1,002 |
| 2025-06-10 | 992 | 1,005 | 986 | 991 | 89,700 | 991 |
| 2025-06-09 | 993 | 1,001 | 987 | 988 | 90,000 | 988 |
| 2025-06-06 | 996 | 1,000 | 978 | 985 | 198,600 | 985 |
| 2025-06-05 | 1,010 | 1,010 | 995 | 996 | 185,300 | 996 |
| 2025-06-04 | 1,012 | 1,018 | 1,006 | 1,010 | 129,900 | 1,010 |
| 2025-06-03 | 1,015 | 1,015 | 1,008 | 1,009 | 101,400 | 1,009 |
| 2025-06-02 | 1,032 | 1,038 | 1,013 | 1,013 | 108,200 | 1,013 |
| 2025-05-30 | 1,032 | 1,035 | 1,018 | 1,031 | 99,100 | 1,031 |
| 2025-05-29 | 1,044 | 1,049 | 1,030 | 1,040 | 62,100 | 1,040 |
| 2025-05-28 | 1,042 | 1,056 | 1,028 | 1,042 | 156,100 | 1,042 |
| 2025-05-27 | 1,034 | 1,044 | 1,029 | 1,036 | 84,000 | 1,036 |
| 2025-05-26 | 1,011 | 1,033 | 1,011 | 1,027 | 69,700 | 1,027 |
| 2025-05-23 | 1,029 | 1,037 | 1,009 | 1,009 | 68,700 | 1,009 |
| 2025-05-22 | 1,005 | 1,016 | 998 | 1,007 | 147,900 | 1,007 |
| 2025-05-21 | 1,027 | 1,036 | 1,013 | 1,014 | 90,500 | 1,014 |
| 2025-05-20 | 1,038 | 1,043 | 1,024 | 1,024 | 107,900 | 1,024 |
| 2025-05-19 | 1,025 | 1,032 | 1,005 | 1,027 | 181,900 | 1,027 |
| 2025-05-16 | 1,040 | 1,048 | 1,025 | 1,026 | 168,800 | 1,026 |
| 2025-05-15 | 1,033 | 1,047 | 1,022 | 1,040 | 99,800 | 1,040 |
| 2025-05-14 | 1,034 | 1,049 | 1,020 | 1,035 | 221,400 | 1,035 |
| 2025-05-13 | 1,072 | 1,074 | 1,037 | 1,039 | 347,300 | 1,039 |
| 2025-05-12 | 1,108 | 1,113 | 1,058 | 1,076 | 494,500 | 1,076 |
| 2025-05-09 | 1,035 | 1,127 | 1,031 | 1,097 | 1,304,400 | 1,097 |
| 2025-05-08 | 1,291 | 1,300 | 1,252 | 1,275 | 155,700 | 1,275 |
| 2025-05-07 | 1,281 | 1,314 | 1,261 | 1,291 | 67,400 | 1,291 |
| 2025-05-02 | 1,250 | 1,284 | 1,247 | 1,281 | 71,800 | 1,281 |
| 2025-05-01 | 1,261 | 1,265 | 1,240 | 1,265 | 38,100 | 1,265 |
| 2025-04-30 | 1,229 | 1,270 | 1,223 | 1,269 | 59,400 | 1,269 |
| 2025-04-28 | 1,208 | 1,238 | 1,200 | 1,229 | 50,600 | 1,229 |
| 2025-04-25 | 1,204 | 1,220 | 1,200 | 1,203 | 20,800 | 1,203 |
| 2025-04-24 | 1,220 | 1,224 | 1,194 | 1,197 | 25,700 | 1,197 |
| 2025-04-23 | 1,205 | 1,218 | 1,189 | 1,211 | 34,800 | 1,211 |
| 2025-04-22 | 1,176 | 1,192 | 1,150 | 1,192 | 38,200 | 1,192 |
| 2025-04-21 | 1,176 | 1,196 | 1,159 | 1,168 | 53,700 | 1,168 |
| 2025-04-18 | 1,148 | 1,182 | 1,136 | 1,180 | 65,400 | 1,180 |
| 2025-04-17 | 1,105 | 1,144 | 1,099 | 1,143 | 49,100 | 1,143 |
| 2025-04-16 | 1,124 | 1,132 | 1,101 | 1,105 | 44,400 | 1,105 |
| 2025-04-15 | 1,107 | 1,130 | 1,100 | 1,120 | 50,000 | 1,120 |
| 2025-04-14 | 1,125 | 1,128 | 1,109 | 1,112 | 41,700 | 1,112 |
| 2025-04-11 | 1,054 | 1,104 | 1,040 | 1,100 | 83,300 | 1,100 |
| 2025-04-10 | 1,130 | 1,130 | 1,091 | 1,105 | 59,800 | 1,105 |
| 2025-04-09 | 1,063 | 1,070 | 1,016 | 1,030 | 70,100 | 1,030 |
| 2025-04-08 | 1,063 | 1,113 | 1,058 | 1,082 | 73,600 | 1,082 |
| 2025-04-07 | 999 | 1,054 | 986 | 1,003 | 100,500 | 1,003 |
| 2025-04-04 | 1,205 | 1,211 | 1,130 | 1,177 | 112,600 | 1,177 |
| 2025-04-03 | 1,217 | 1,248 | 1,206 | 1,235 | 54,000 | 1,235 |
| 2025-04-02 | 1,259 | 1,297 | 1,252 | 1,255 | 33,400 | 1,255 |
| 2025-04-01 | 1,281 | 1,294 | 1,257 | 1,257 | 30,700 | 1,257 |
| 2025-03-31 | 1,335 | 1,348 | 1,280 | 1,280 | 53,100 | 1,280 |
| 2025-03-28 | 1,354 | 1,368 | 1,335 | 1,342 | 27,300 | 1,342 |
| 2025-03-27 | 1,381 | 1,404 | 1,376 | 1,400 | 33,000 | 1,400 |
| 2025-03-26 | 1,391 | 1,402 | 1,383 | 1,391 | 28,200 | 1,391 |
| 2025-03-25 | 1,395 | 1,400 | 1,387 | 1,392 | 26,400 | 1,392 |
| 2025-03-24 | 1,405 | 1,418 | 1,390 | 1,395 | 22,200 | 1,395 |
| 2025-03-21 | 1,400 | 1,405 | 1,381 | 1,405 | 40,800 | 1,405 |
| 2025-03-19 | 1,392 | 1,406 | 1,387 | 1,404 | 18,200 | 1,404 |
| 2025-03-18 | 1,407 | 1,415 | 1,399 | 1,401 | 27,800 | 1,401 |
| 2025-03-17 | 1,390 | 1,415 | 1,390 | 1,407 | 14,500 | 1,407 |
| 2025-03-14 | 1,387 | 1,408 | 1,387 | 1,395 | 29,900 | 1,395 |
| 2025-03-13 | 1,405 | 1,414 | 1,388 | 1,396 | 63,400 | 1,396 |
| 2025-03-12 | 1,310 | 1,405 | 1,276 | 1,403 | 181,300 | 1,403 |
| 2025-03-11 | 1,287 | 1,289 | 1,266 | 1,280 | 37,300 | 1,280 |
| 2025-03-10 | 1,317 | 1,317 | 1,286 | 1,302 | 40,100 | 1,302 |
| 2025-03-07 | 1,313 | 1,323 | 1,298 | 1,316 | 34,200 | 1,316 |
| 2025-03-06 | 1,332 | 1,335 | 1,316 | 1,320 | 23,000 | 1,320 |
| 2025-03-05 | 1,332 | 1,336 | 1,306 | 1,328 | 33,300 | 1,328 |
| 2025-03-04 | 1,364 | 1,364 | 1,316 | 1,324 | 39,100 | 1,324 |
| 2025-03-03 | 1,332 | 1,381 | 1,323 | 1,379 | 50,700 | 1,379 |
| 2025-02-28 | 1,311 | 1,328 | 1,302 | 1,302 | 43,300 | 1,302 |
| 2025-02-27 | 1,341 | 1,349 | 1,327 | 1,331 | 47,000 | 1,331 |
| 2025-02-26 | 1,342 | 1,345 | 1,306 | 1,328 | 72,400 | 1,328 |
| 2025-02-25 | 1,349 | 1,373 | 1,340 | 1,346 | 54,700 | 1,346 |
| 2025-02-21 | 1,404 | 1,404 | 1,372 | 1,372 | 49,600 | 1,372 |
| 2025-02-20 | 1,430 | 1,458 | 1,404 | 1,420 | 60,000 | 1,420 |
| 2025-02-19 | 1,450 | 1,455 | 1,426 | 1,442 | 28,400 | 1,442 |
| 2025-02-18 | 1,448 | 1,464 | 1,442 | 1,454 | 41,600 | 1,454 |
| 2025-02-17 | 1,422 | 1,447 | 1,422 | 1,447 | 29,400 | 1,447 |
| 2025-02-14 | 1,479 | 1,492 | 1,433 | 1,434 | 49,000 | 1,434 |
| 2025-02-13 | 1,465 | 1,480 | 1,443 | 1,463 | 85,500 | 1,463 |
| 2025-02-12 | 1,471 | 1,475 | 1,444 | 1,456 | 80,600 | 1,456 |
| 2025-02-10 | 1,427 | 1,478 | 1,419 | 1,466 | 112,100 | 1,466 |
| 2025-02-07 | 1,390 | 1,469 | 1,390 | 1,433 | 174,200 | 1,433 |
| 2025-02-06 | 1,407 | 1,450 | 1,391 | 1,450 | 128,900 | 1,450 |
| 2025-02-05 | 1,380 | 1,412 | 1,379 | 1,401 | 70,600 | 1,401 |
| 2025-02-04 | 1,353 | 1,372 | 1,341 | 1,360 | 48,000 | 1,360 |
| 2025-02-03 | 1,328 | 1,346 | 1,311 | 1,329 | 32,700 | 1,329 |
| 2025-01-31 | 1,353 | 1,353 | 1,307 | 1,348 | 37,700 | 1,348 |
| 2025-01-30 | 1,385 | 1,385 | 1,356 | 1,359 | 28,300 | 1,359 |
| 2025-01-29 | 1,365 | 1,382 | 1,356 | 1,375 | 53,000 | 1,375 |
| 2025-01-28 | 1,338 | 1,367 | 1,337 | 1,353 | 31,000 | 1,353 |
| 2025-01-27 | 1,375 | 1,378 | 1,330 | 1,331 | 31,700 | 1,331 |
| 2025-01-24 | 1,325 | 1,360 | 1,304 | 1,349 | 71,000 | 1,349 |
| 2025-01-23 | 1,305 | 1,338 | 1,284 | 1,334 | 55,400 | 1,334 |
| 2025-01-22 | 1,282 | 1,298 | 1,277 | 1,291 | 26,300 | 1,291 |
| 2025-01-21 | 1,288 | 1,288 | 1,269 | 1,271 | 26,400 | 1,271 |
| 2025-01-20 | 1,265 | 1,294 | 1,256 | 1,292 | 38,000 | 1,292 |
| 2025-01-17 | 1,250 | 1,257 | 1,233 | 1,245 | 36,500 | 1,245 |
| 2025-01-16 | 1,294 | 1,298 | 1,265 | 1,265 | 27,900 | 1,265 |
| 2025-01-15 | 1,290 | 1,300 | 1,277 | 1,281 | 16,100 | 1,281 |
| 2025-01-14 | 1,295 | 1,308 | 1,273 | 1,287 | 30,700 | 1,287 |
| 2025-01-10 | 1,308 | 1,310 | 1,298 | 1,300 | 19,100 | 1,300 |
| 2025-01-09 | 1,300 | 1,313 | 1,287 | 1,300 | 33,900 | 1,300 |
| 2025-01-08 | 1,310 | 1,310 | 1,287 | 1,306 | 51,100 | 1,306 |
| 2025-01-07 | 1,319 | 1,319 | 1,298 | 1,313 | 43,200 | 1,313 |
| 2025-01-06 | 1,342 | 1,342 | 1,306 | 1,309 | 52,700 | 1,309 |
分割・併合履歴 ： [2017-09-27]1株→2株 [2017-03-29]1株→2株 [2016-09-28]1株→2株