3948 光ビジネスフォーム(株) 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 | 1,284 | 1,289 | 1,243 | 1,269 | 3,800 | 1,269 |
| 2025-12-29 | 1,296 | 1,298 | 1,289 | 1,289 | 3,100 | 1,289 |
| 2025-12-26 | 1,341 | 1,371 | 1,318 | 1,323 | 3,800 | 1,323 |
| 2025-12-25 | 1,377 | 1,377 | 1,322 | 1,350 | 3,600 | 1,350 |
| 2025-12-24 | 1,332 | 1,377 | 1,318 | 1,374 | 3,000 | 1,374 |
| 2025-12-23 | 1,367 | 1,367 | 1,332 | 1,362 | 2,300 | 1,362 |
| 2025-12-22 | 1,380 | 1,380 | 1,302 | 1,362 | 4,300 | 1,362 |
| 2025-12-19 | 1,296 | 1,400 | 1,295 | 1,380 | 8,900 | 1,380 |
| 2025-12-18 | 1,276 | 1,289 | 1,275 | 1,289 | 800 | 1,289 |
| 2025-12-17 | 1,299 | 1,299 | 1,275 | 1,276 | 700 | 1,276 |
| 2025-12-16 | 1,297 | 1,300 | 1,268 | 1,285 | 2,700 | 1,285 |
| 2025-12-15 | 1,290 | 1,297 | 1,277 | 1,297 | 400 | 1,297 |
| 2025-12-12 | 1,288 | 1,299 | 1,280 | 1,290 | 1,800 | 1,290 |
| 2025-12-11 | 1,272 | 1,288 | 1,272 | 1,288 | 1,400 | 1,288 |
| 2025-12-10 | 1,275 | 1,282 | 1,275 | 1,277 | 500 | 1,277 |
| 2025-12-09 | 1,271 | 1,287 | 1,271 | 1,287 | 500 | 1,287 |
| 2025-12-08 | 1,278 | 1,278 | 1,271 | 1,274 | 700 | 1,274 |
| 2025-12-05 | 1,280 | 1,282 | 1,275 | 1,278 | 1,600 | 1,278 |
| 2025-12-04 | 1,275 | 1,275 | 1,275 | 1,275 | 100 | 1,275 |
| 2025-12-03 | 1,280 | 1,281 | 1,270 | 1,270 | 1,000 | 1,270 |
| 2025-12-02 | 1,279 | 1,280 | 1,275 | 1,280 | 700 | 1,280 |
| 2025-12-01 | 1,275 | 1,281 | 1,270 | 1,272 | 400 | 1,272 |
| 2025-11-28 | 1,271 | 1,280 | 1,265 | 1,280 | 1,000 | 1,280 |
| 2025-11-27 | 1,272 | 1,272 | 1,265 | 1,272 | 1,000 | 1,272 |
| 2025-11-26 | 1,282 | 1,283 | 1,269 | 1,272 | 800 | 1,272 |
| 2025-11-25 | 1,274 | 1,284 | 1,272 | 1,282 | 1,100 | 1,282 |
| 2025-11-21 | 1,253 | 1,279 | 1,253 | 1,279 | 2,500 | 1,279 |
| 2025-11-20 | 1,260 | 1,267 | 1,260 | 1,263 | 2,700 | 1,263 |
| 2025-11-19 | 1,258 | 1,258 | 1,251 | 1,253 | 1,700 | 1,253 |
| 2025-11-18 | 1,251 | 1,258 | 1,246 | 1,258 | 4,400 | 1,258 |
| 2025-11-17 | 1,253 | 1,271 | 1,253 | 1,256 | 4,100 | 1,256 |
| 2025-11-14 | 1,304 | 1,304 | 1,250 | 1,271 | 2,900 | 1,271 |
| 2025-11-13 | 1,306 | 1,321 | 1,306 | 1,310 | 2,600 | 1,310 |
| 2025-11-12 | 1,287 | 1,349 | 1,264 | 1,318 | 9,600 | 1,318 |
| 2025-11-11 | 1,250 | 1,400 | 1,250 | 1,375 | 38,500 | 1,375 |
| 2025-11-10 | 1,260 | 1,260 | 1,247 | 1,247 | 400 | 1,247 |
| 2025-11-07 | 1,265 | 1,265 | 1,257 | 1,260 | 2,700 | 1,260 |
| 2025-11-06 | 1,272 | 1,272 | 1,269 | 1,270 | 300 | 1,270 |
| 2025-11-05 | 1,279 | 1,279 | 1,272 | 1,272 | 4,300 | 1,272 |
| 2025-11-04 | 1,253 | 1,274 | 1,253 | 1,270 | 4,000 | 1,270 |
| 2025-10-31 | 1,283 | 1,283 | 1,254 | 1,279 | 2,500 | 1,279 |
| 2025-10-30 | 1,286 | 1,286 | 1,270 | 1,271 | 1,100 | 1,271 |
| 2025-10-29 | 1,268 | 1,280 | 1,263 | 1,263 | 2,000 | 1,263 |
| 2025-10-28 | 1,281 | 1,281 | 1,275 | 1,275 | 1,900 | 1,275 |
| 2025-10-27 | 1,284 | 1,284 | 1,274 | 1,281 | 700 | 1,281 |
| 2025-10-24 | 1,284 | 1,287 | 1,282 | 1,284 | 1,300 | 1,284 |
| 2025-10-23 | 1,264 | 1,270 | 1,264 | 1,270 | 400 | 1,270 |
| 2025-10-22 | 1,288 | 1,288 | 1,251 | 1,263 | 1,100 | 1,263 |
| 2025-10-21 | 1,265 | 1,288 | 1,265 | 1,288 | 600 | 1,288 |
| 2025-10-20 | 1,229 | 1,260 | 1,229 | 1,260 | 2,500 | 1,260 |
| 2025-10-17 | 1,263 | 1,277 | 1,250 | 1,250 | 4,500 | 1,250 |
| 2025-10-16 | 1,265 | 1,286 | 1,265 | 1,283 | 1,900 | 1,283 |
| 2025-10-15 | 1,290 | 1,297 | 1,250 | 1,270 | 4,800 | 1,270 |
| 2025-10-14 | 1,280 | 1,290 | 1,279 | 1,290 | 2,500 | 1,290 |
| 2025-10-10 | 1,289 | 1,289 | 1,281 | 1,281 | 1,000 | 1,281 |
| 2025-10-09 | 1,304 | 1,304 | 1,263 | 1,289 | 2,500 | 1,289 |
| 2025-10-08 | 1,309 | 1,309 | 1,292 | 1,304 | 1,400 | 1,304 |
| 2025-10-07 | 1,312 | 1,312 | 1,292 | 1,309 | 1,500 | 1,309 |
| 2025-10-06 | 1,330 | 1,343 | 1,300 | 1,312 | 2,700 | 1,312 |
| 2025-10-03 | 1,325 | 1,325 | 1,300 | 1,302 | 2,800 | 1,302 |
| 2025-10-02 | 1,318 | 1,350 | 1,288 | 1,331 | 8,500 | 1,331 |
| 2025-10-01 | 1,300 | 1,318 | 1,290 | 1,318 | 1,800 | 1,318 |
| 2025-09-30 | 1,300 | 1,316 | 1,281 | 1,310 | 1,100 | 1,310 |
| 2025-09-29 | 1,315 | 1,315 | 1,305 | 1,309 | 1,100 | 1,309 |
| 2025-09-26 | 1,308 | 1,310 | 1,292 | 1,305 | 2,000 | 1,305 |
| 2025-09-25 | 1,310 | 1,310 | 1,291 | 1,307 | 8,700 | 1,307 |
| 2025-09-24 | 1,289 | 1,309 | 1,282 | 1,309 | 2,800 | 1,309 |
| 2025-09-22 | 1,295 | 1,295 | 1,285 | 1,285 | 1,500 | 1,285 |
| 2025-09-19 | 1,280 | 1,289 | 1,267 | 1,288 | 600 | 1,288 |
| 2025-09-18 | 1,282 | 1,292 | 1,261 | 1,280 | 2,000 | 1,280 |
| 2025-09-17 | 1,289 | 1,290 | 1,251 | 1,282 | 3,400 | 1,282 |
| 2025-09-16 | 1,303 | 1,303 | 1,281 | 1,289 | 1,300 | 1,289 |
| 2025-09-12 | 1,321 | 1,321 | 1,273 | 1,305 | 3,400 | 1,305 |
| 2025-09-11 | 1,339 | 1,339 | 1,290 | 1,324 | 1,600 | 1,324 |
| 2025-09-10 | 1,284 | 1,350 | 1,284 | 1,339 | 9,900 | 1,339 |
| 2025-09-09 | 1,292 | 1,292 | 1,283 | 1,284 | 1,200 | 1,284 |
| 2025-09-08 | 1,289 | 1,293 | 1,270 | 1,293 | 2,900 | 1,293 |
| 2025-09-05 | 1,281 | 1,298 | 1,267 | 1,289 | 1,900 | 1,289 |
| 2025-09-04 | 1,281 | 1,286 | 1,263 | 1,281 | 2,200 | 1,281 |
| 2025-09-03 | 1,265 | 1,281 | 1,265 | 1,281 | 1,400 | 1,281 |
| 2025-09-02 | 1,270 | 1,295 | 1,264 | 1,295 | 3,000 | 1,295 |
| 2025-09-01 | 1,264 | 1,270 | 1,263 | 1,270 | 1,100 | 1,270 |
| 2025-08-29 | 1,260 | 1,274 | 1,260 | 1,263 | 1,700 | 1,263 |
| 2025-08-28 | 1,271 | 1,271 | 1,204 | 1,260 | 6,600 | 1,260 |
| 2025-08-27 | 1,275 | 1,275 | 1,265 | 1,271 | 2,000 | 1,271 |
| 2025-08-26 | 1,263 | 1,275 | 1,263 | 1,275 | 1,800 | 1,275 |
| 2025-08-25 | 1,271 | 1,271 | 1,263 | 1,263 | 800 | 1,263 |
| 2025-08-22 | 1,257 | 1,274 | 1,257 | 1,272 | 2,600 | 1,272 |
| 2025-08-21 | 1,252 | 1,255 | 1,249 | 1,252 | 1,800 | 1,252 |
| 2025-08-20 | 1,243 | 1,252 | 1,243 | 1,252 | 3,100 | 1,252 |
| 2025-08-19 | 1,253 | 1,253 | 1,243 | 1,243 | 3,300 | 1,243 |
| 2025-08-18 | 1,249 | 1,262 | 1,245 | 1,245 | 3,400 | 1,245 |
| 2025-08-15 | 1,255 | 1,256 | 1,246 | 1,249 | 2,600 | 1,249 |
| 2025-08-14 | 1,246 | 1,265 | 1,242 | 1,255 | 3,900 | 1,255 |
| 2025-08-13 | 1,232 | 1,245 | 1,230 | 1,245 | 5,100 | 1,245 |
| 2025-08-12 | 1,232 | 1,238 | 1,204 | 1,232 | 7,300 | 1,232 |
| 2025-08-08 | 1,232 | 1,236 | 1,204 | 1,232 | 6,300 | 1,232 |
| 2025-08-07 | 1,208 | 1,248 | 1,180 | 1,232 | 14,900 | 1,232 |
| 2025-08-06 | 1,204 | 1,207 | 1,202 | 1,205 | 8,200 | 1,205 |
| 2025-08-05 | 1,205 | 1,219 | 1,204 | 1,204 | 5,600 | 1,204 |
| 2025-08-04 | 1,185 | 1,202 | 1,180 | 1,195 | 7,100 | 1,195 |
| 2025-08-01 | 1,170 | 1,250 | 1,170 | 1,201 | 26,600 | 1,201 |
| 2025-07-31 | 1,183 | 1,191 | 1,178 | 1,178 | 6,900 | 1,178 |
| 2025-07-30 | 1,193 | 1,194 | 1,182 | 1,183 | 3,700 | 1,183 |
| 2025-07-29 | 1,189 | 1,198 | 1,171 | 1,193 | 4,800 | 1,193 |
| 2025-07-28 | 1,198 | 1,209 | 1,170 | 1,189 | 13,900 | 1,189 |
| 2025-07-25 | 1,171 | 1,196 | 1,171 | 1,195 | 6,100 | 1,195 |
| 2025-07-24 | 1,181 | 1,200 | 1,164 | 1,164 | 13,600 | 1,164 |
| 2025-07-23 | 1,190 | 1,191 | 1,180 | 1,181 | 14,600 | 1,181 |
| 2025-07-22 | 1,181 | 1,211 | 1,181 | 1,188 | 5,100 | 1,188 |
| 2025-07-18 | 1,193 | 1,193 | 1,180 | 1,181 | 3,800 | 1,181 |
| 2025-07-17 | 1,184 | 1,198 | 1,184 | 1,193 | 4,300 | 1,193 |
| 2025-07-16 | 1,190 | 1,207 | 1,185 | 1,189 | 5,800 | 1,189 |
| 2025-07-15 | 1,221 | 1,221 | 1,190 | 1,191 | 11,100 | 1,191 |
| 2025-07-14 | 1,215 | 1,225 | 1,210 | 1,210 | 7,500 | 1,210 |
| 2025-07-11 | 1,240 | 1,240 | 1,210 | 1,225 | 13,600 | 1,225 |
| 2025-07-10 | 1,235 | 1,245 | 1,230 | 1,240 | 5,700 | 1,240 |
| 2025-07-09 | 1,220 | 1,254 | 1,220 | 1,244 | 14,700 | 1,244 |
| 2025-07-08 | 1,194 | 1,242 | 1,194 | 1,217 | 12,800 | 1,217 |
| 2025-07-07 | 1,253 | 1,253 | 1,217 | 1,224 | 5,000 | 1,224 |
| 2025-07-04 | 1,255 | 1,275 | 1,213 | 1,253 | 6,100 | 1,253 |
| 2025-07-03 | 1,175 | 1,355 | 1,153 | 1,264 | 68,600 | 1,264 |
| 2025-07-02 | 1,212 | 1,230 | 1,135 | 1,175 | 15,800 | 1,175 |
| 2025-07-01 | 1,231 | 1,375 | 1,212 | 1,212 | 61,100 | 1,212 |
| 2025-06-30 | 1,244 | 1,268 | 1,221 | 1,221 | 23,400 | 1,221 |
| 2025-06-27 | 1,250 | 1,280 | 1,247 | 1,274 | 15,500 | 1,274 |
| 2025-06-26 | 1,180 | 1,280 | 1,180 | 1,279 | 23,300 | 1,279 |
| 2025-06-25 | 1,155 | 1,212 | 1,127 | 1,210 | 33,000 | 1,210 |
| 2025-06-24 | 1,094 | 1,152 | 1,085 | 1,126 | 16,000 | 1,126 |
| 2025-06-23 | 1,082 | 1,092 | 1,070 | 1,083 | 8,000 | 1,083 |
| 2025-06-20 | 1,104 | 1,112 | 1,095 | 1,095 | 6,100 | 1,095 |
| 2025-06-19 | 1,149 | 1,149 | 1,086 | 1,109 | 17,300 | 1,109 |
| 2025-06-18 | 1,109 | 1,197 | 1,101 | 1,149 | 39,600 | 1,149 |
| 2025-06-17 | 1,110 | 1,119 | 1,090 | 1,109 | 32,700 | 1,109 |
| 2025-06-16 | 1,100 | 1,108 | 1,087 | 1,108 | 15,100 | 1,108 |
| 2025-06-13 | 1,085 | 1,107 | 1,075 | 1,102 | 13,200 | 1,102 |
| 2025-06-12 | 1,064 | 1,103 | 1,064 | 1,086 | 65,700 | 1,086 |
| 2025-06-11 | 1,071 | 1,071 | 1,064 | 1,071 | 2,200 | 1,071 |
| 2025-06-10 | 1,078 | 1,078 | 1,062 | 1,071 | 7,000 | 1,071 |
| 2025-06-09 | 1,077 | 1,085 | 1,044 | 1,069 | 20,600 | 1,069 |
| 2025-06-06 | 1,000 | 1,017 | 1,000 | 1,017 | 4,000 | 1,017 |
| 2025-06-05 | 1,016 | 1,024 | 985 | 985 | 4,100 | 985 |
| 2025-06-04 | 1,013 | 1,023 | 1,013 | 1,017 | 700 | 1,017 |
| 2025-06-03 | 1,022 | 1,025 | 1,013 | 1,014 | 3,600 | 1,014 |
| 2025-06-02 | 1,015 | 1,021 | 1,010 | 1,021 | 1,400 | 1,021 |
| 2025-05-30 | 1,000 | 1,015 | 988 | 1,015 | 4,600 | 1,015 |
| 2025-05-29 | 990 | 1,010 | 990 | 1,010 | 1,800 | 1,010 |
| 2025-05-28 | 1,008 | 1,015 | 1,004 | 1,004 | 3,700 | 1,004 |
| 2025-05-27 | 1,008 | 1,015 | 1,004 | 1,004 | 3,000 | 1,004 |
| 2025-05-26 | 988 | 1,011 | 988 | 1,005 | 9,400 | 1,005 |
| 2025-05-23 | 999 | 1,006 | 995 | 995 | 2,100 | 995 |
| 2025-05-22 | 1,000 | 1,005 | 984 | 1,003 | 3,900 | 1,003 |
| 2025-05-21 | 1,009 | 1,009 | 1,000 | 1,003 | 1,800 | 1,003 |
| 2025-05-20 | 1,005 | 1,009 | 1,000 | 1,009 | 5,600 | 1,009 |
| 2025-05-19 | 989 | 1,011 | 989 | 1,005 | 7,000 | 1,005 |
| 2025-05-16 | 995 | 1,014 | 987 | 997 | 14,100 | 997 |
| 2025-05-15 | 990 | 1,017 | 989 | 995 | 5,700 | 995 |
| 2025-05-14 | 972 | 995 | 972 | 990 | 18,400 | 990 |
| 2025-05-13 | 995 | 1,000 | 982 | 987 | 9,500 | 987 |
| 2025-05-12 | 914 | 1,015 | 914 | 999 | 61,000 | 999 |
| 2025-05-09 | 1,064 | 1,064 | 1,046 | 1,064 | 19,400 | 1,064 |
| 2025-05-08 | 1,047 | 1,065 | 1,042 | 1,064 | 5,100 | 1,064 |
| 2025-05-07 | 1,029 | 1,057 | 1,029 | 1,057 | 15,600 | 1,057 |
| 2025-05-02 | 1,031 | 1,050 | 1,020 | 1,036 | 7,500 | 1,036 |
| 2025-05-01 | 1,025 | 1,051 | 1,025 | 1,035 | 5,100 | 1,035 |
| 2025-04-30 | 1,050 | 1,051 | 1,021 | 1,035 | 9,600 | 1,035 |
| 2025-04-28 | 1,006 | 1,055 | 995 | 1,048 | 31,900 | 1,048 |
| 2025-04-25 | 1,035 | 1,035 | 998 | 1,006 | 14,900 | 1,006 |
| 2025-04-24 | 1,040 | 1,040 | 1,009 | 1,010 | 10,600 | 1,010 |
| 2025-04-23 | 983 | 1,035 | 983 | 1,032 | 29,300 | 1,032 |
| 2025-04-22 | 966 | 1,005 | 953 | 989 | 20,800 | 989 |
| 2025-04-21 | 1,007 | 1,008 | 953 | 970 | 21,800 | 970 |
| 2025-04-18 | 940 | 1,008 | 925 | 1,008 | 52,600 | 1,008 |
| 2025-04-17 | 893 | 956 | 882 | 942 | 24,600 | 942 |
| 2025-04-16 | 890 | 896 | 864 | 890 | 19,700 | 890 |
| 2025-04-15 | 826 | 890 | 825 | 878 | 22,000 | 878 |
| 2025-04-14 | 833 | 833 | 826 | 826 | 1,300 | 826 |
| 2025-04-11 | 805 | 833 | 800 | 833 | 3,500 | 833 |
| 2025-04-10 | 863 | 863 | 810 | 820 | 2,700 | 820 |
| 2025-04-09 | 796 | 828 | 796 | 810 | 3,600 | 810 |
| 2025-04-08 | 810 | 827 | 810 | 826 | 3,900 | 826 |
| 2025-04-07 | 780 | 810 | 778 | 801 | 10,700 | 801 |
| 2025-04-04 | 827 | 843 | 810 | 810 | 12,300 | 810 |
| 2025-04-03 | 830 | 847 | 830 | 840 | 5,300 | 840 |
| 2025-04-02 | 843 | 865 | 843 | 850 | 4,400 | 850 |
| 2025-04-01 | 834 | 870 | 834 | 845 | 6,900 | 845 |
| 2025-03-31 | 843 | 855 | 840 | 849 | 6,800 | 849 |
| 2025-03-28 | 869 | 869 | 846 | 846 | 9,600 | 846 |
| 2025-03-27 | 826 | 878 | 820 | 869 | 46,100 | 869 |
| 2025-03-26 | 790 | 799 | 788 | 796 | 23,200 | 796 |
| 2025-03-25 | 789 | 801 | 788 | 788 | 5,000 | 788 |
| 2025-03-24 | 796 | 805 | 788 | 788 | 7,600 | 788 |
| 2025-03-21 | 790 | 800 | 785 | 796 | 5,100 | 796 |
| 2025-03-19 | 785 | 790 | 778 | 789 | 4,700 | 789 |
| 2025-03-18 | 783 | 785 | 778 | 784 | 2,400 | 784 |
| 2025-03-17 | 778 | 783 | 771 | 780 | 3,400 | 780 |
| 2025-03-14 | 775 | 775 | 770 | 770 | 1,200 | 770 |
| 2025-03-13 | 769 | 775 | 769 | 772 | 3,100 | 772 |
| 2025-03-12 | 774 | 774 | 767 | 769 | 3,200 | 769 |
| 2025-03-11 | 768 | 771 | 768 | 771 | 4,800 | 771 |
| 2025-03-10 | 773 | 775 | 769 | 770 | 3,700 | 770 |
| 2025-03-07 | 771 | 771 | 768 | 769 | 700 | 769 |
| 2025-03-06 | 773 | 775 | 765 | 767 | 1,400 | 767 |
| 2025-03-05 | 743 | 780 | 743 | 770 | 5,700 | 770 |
| 2025-03-04 | 746 | 751 | 744 | 745 | 3,200 | 745 |
| 2025-03-03 | 752 | 752 | 744 | 749 | 2,600 | 749 |
| 2025-02-28 | 758 | 758 | 752 | 752 | 4,700 | 752 |
| 2025-02-27 | 769 | 770 | 757 | 758 | 3,400 | 758 |
| 2025-02-26 | 774 | 775 | 765 | 765 | 2,500 | 765 |
| 2025-02-25 | 785 | 785 | 762 | 774 | 7,500 | 774 |
| 2025-02-21 | 740 | 795 | 740 | 785 | 35,300 | 785 |
| 2025-02-20 | 742 | 742 | 741 | 741 | 4,400 | 741 |
| 2025-02-19 | 743 | 744 | 742 | 742 | 3,800 | 742 |
| 2025-02-18 | 747 | 747 | 740 | 742 | 8,200 | 742 |
| 2025-02-17 | 741 | 745 | 740 | 742 | 7,600 | 742 |
| 2025-02-14 | 725 | 742 | 725 | 741 | 18,300 | 741 |
| 2025-02-13 | 712 | 712 | 707 | 711 | 7,400 | 711 |
| 2025-02-12 | 707 | 710 | 706 | 707 | 2,100 | 707 |
| 2025-02-10 | 706 | 710 | 705 | 707 | 1,600 | 707 |
| 2025-02-07 | 711 | 711 | 706 | 707 | 1,500 | 707 |
| 2025-02-06 | 709 | 709 | 709 | 709 | 1,500 | 709 |
| 2025-02-05 | 707 | 709 | 707 | 708 | 3,000 | 708 |
| 2025-02-04 | 708 | 709 | 707 | 707 | 1,700 | 707 |
| 2025-02-03 | 706 | 710 | 706 | 708 | 5,100 | 708 |
| 2025-01-31 | 708 | 710 | 708 | 708 | 2,400 | 708 |
| 2025-01-30 | 707 | 711 | 707 | 708 | 1,700 | 708 |
| 2025-01-29 | 711 | 715 | 703 | 709 | 5,100 | 709 |
| 2025-01-28 | 705 | 711 | 704 | 711 | 4,800 | 711 |
| 2025-01-27 | 705 | 708 | 705 | 705 | 3,700 | 705 |
| 2025-01-24 | 707 | 708 | 705 | 705 | 3,900 | 705 |
| 2025-01-23 | 707 | 707 | 705 | 705 | 2,100 | 705 |
| 2025-01-22 | 709 | 711 | 704 | 705 | 6,700 | 705 |
| 2025-01-21 | 712 | 712 | 706 | 706 | 8,800 | 706 |
| 2025-01-20 | 712 | 713 | 711 | 712 | 1,400 | 712 |
| 2025-01-17 | 713 | 715 | 712 | 712 | 2,900 | 712 |
| 2025-01-16 | 719 | 719 | 713 | 715 | 1,000 | 715 |
| 2025-01-15 | 720 | 720 | 716 | 716 | 2,000 | 716 |
| 2025-01-14 | 720 | 720 | 716 | 718 | 1,800 | 718 |
| 2025-01-10 | 712 | 720 | 710 | 720 | 8,000 | 720 |
| 2025-01-09 | 716 | 717 | 712 | 712 | 5,300 | 712 |
| 2025-01-08 | 713 | 716 | 712 | 716 | 3,400 | 716 |
| 2025-01-07 | 715 | 715 | 713 | 713 | 3,400 | 713 |
| 2025-01-06 | 710 | 715 | 708 | 714 | 8,400 | 714 |
分割・併合履歴 ： [1991-12-25]1株→1.1株 [1989-12-26]1株→1.2株