3986 (株)ビーブレイクシステムズ 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 | 444 | 456 | 428 | 436 | 20,800 | 436 |
| 2025-12-29 | 449 | 457 | 441 | 449 | 9,000 | 449 |
| 2025-12-26 | 1,369 | 1,376 | 1,364 | 1,371 | 4,300 | 457 |
| 2025-12-25 | 1,359 | 1,398 | 1,345 | 1,369 | 8,800 | 456.33 |
| 2025-12-24 | 1,343 | 1,358 | 1,333 | 1,349 | 5,100 | 449.67 |
| 2025-12-23 | 1,307 | 1,348 | 1,306 | 1,330 | 10,600 | 443.33 |
| 2025-12-22 | 1,299 | 1,310 | 1,299 | 1,305 | 2,300 | 435 |
| 2025-12-19 | 1,290 | 1,309 | 1,290 | 1,298 | 2,900 | 432.67 |
| 2025-12-18 | 1,289 | 1,299 | 1,289 | 1,299 | 2,400 | 433 |
| 2025-12-17 | 1,295 | 1,305 | 1,295 | 1,298 | 2,600 | 432.67 |
| 2025-12-16 | 1,295 | 1,303 | 1,295 | 1,299 | 1,400 | 433 |
| 2025-12-15 | 1,303 | 1,303 | 1,287 | 1,294 | 4,000 | 431.33 |
| 2025-12-12 | 1,302 | 1,310 | 1,302 | 1,303 | 2,400 | 434.33 |
| 2025-12-11 | 1,309 | 1,309 | 1,303 | 1,303 | 600 | 434.33 |
| 2025-12-10 | 1,305 | 1,310 | 1,305 | 1,305 | 1,900 | 435 |
| 2025-12-09 | 1,310 | 1,313 | 1,305 | 1,305 | 1,400 | 435 |
| 2025-12-08 | 1,283 | 1,318 | 1,283 | 1,305 | 6,600 | 435 |
| 2025-12-05 | 1,279 | 1,286 | 1,276 | 1,285 | 1,400 | 428.33 |
| 2025-12-04 | 1,277 | 1,293 | 1,277 | 1,287 | 8,400 | 429 |
| 2025-12-03 | 1,305 | 1,314 | 1,281 | 1,281 | 16,000 | 427 |
| 2025-12-02 | 1,318 | 1,340 | 1,299 | 1,311 | 11,800 | 437 |
| 2025-12-01 | 1,337 | 1,337 | 1,318 | 1,318 | 18,900 | 439.33 |
| 2025-11-28 | 1,303 | 1,360 | 1,302 | 1,359 | 68,900 | 453 |
| 2025-11-27 | 1,335 | 1,335 | 1,300 | 1,300 | 38,200 | 433.33 |
| 2025-11-26 | 1,380 | 1,380 | 1,335 | 1,335 | 16,500 | 445 |
| 2025-11-25 | 1,394 | 1,402 | 1,387 | 1,387 | 3,300 | 462.33 |
| 2025-11-21 | 1,410 | 1,410 | 1,384 | 1,404 | 5,300 | 468 |
| 2025-11-20 | 1,439 | 1,439 | 1,439 | 1,439 | 200 | 479.67 |
| 2025-11-19 | 1,423 | 1,423 | 1,423 | 1,423 | 200 | 474.33 |
| 2025-11-18 | 1,424 | 1,431 | 1,411 | 1,423 | 1,600 | 474.33 |
| 2025-11-17 | 1,419 | 1,439 | 1,410 | 1,430 | 1,600 | 476.67 |
| 2025-11-14 | 1,442 | 1,443 | 1,412 | 1,419 | 2,200 | 473 |
| 2025-11-13 | 1,430 | 1,499 | 1,430 | 1,465 | 9,600 | 488.33 |
| 2025-11-12 | 1,410 | 1,431 | 1,400 | 1,431 | 3,800 | 477 |
| 2025-11-11 | 1,428 | 1,428 | 1,428 | 1,428 | 200 | 476 |
| 2025-11-10 | 1,397 | 1,428 | 1,397 | 1,428 | 3,900 | 476 |
| 2025-11-07 | 1,387 | 1,387 | 1,387 | 1,387 | 200 | 462.33 |
| 2025-11-06 | 1,400 | 1,407 | 1,384 | 1,407 | 1,300 | 469 |
| 2025-11-05 | 1,396 | 1,422 | 1,391 | 1,404 | 2,100 | 468 |
| 2025-11-04 | 1,405 | 1,405 | 1,402 | 1,402 | 1,000 | 467.33 |
| 2025-10-31 | 1,417 | 1,431 | 1,402 | 1,419 | 1,100 | 473 |
| 2025-10-30 | 1,420 | 1,431 | 1,420 | 1,420 | 1,100 | 473.33 |
| 2025-10-29 | 1,431 | 1,431 | 1,408 | 1,420 | 1,800 | 473.33 |
| 2025-10-28 | 1,435 | 1,435 | 1,418 | 1,418 | 600 | 472.67 |
| 2025-10-27 | 1,444 | 1,444 | 1,414 | 1,414 | 400 | 471.33 |
| 2025-10-24 | 1,432 | 1,450 | 1,432 | 1,445 | 1,200 | 481.67 |
| 2025-10-23 | 1,427 | 1,445 | 1,371 | 1,431 | 7,100 | 477 |
| 2025-10-22 | 1,427 | 1,427 | 1,427 | 1,427 | 100 | 475.67 |
| 2025-10-21 | 1,441 | 1,441 | 1,441 | 1,441 | 100 | 480.33 |
| 2025-10-20 | 1,427 | 1,440 | 1,427 | 1,440 | 700 | 480 |
| 2025-10-17 | 1,418 | 1,441 | 1,418 | 1,423 | 1,500 | 474.33 |
| 2025-10-16 | 1,446 | 1,476 | 1,446 | 1,448 | 1,500 | 482.67 |
| 2025-10-15 | 1,421 | 1,468 | 1,421 | 1,468 | 1,000 | 489.33 |
| 2025-10-14 | 1,442 | 1,466 | 1,411 | 1,445 | 9,600 | 481.67 |
| 2025-10-10 | 1,454 | 1,482 | 1,447 | 1,472 | 7,600 | 490.67 |
| 2025-10-09 | 1,500 | 1,500 | 1,461 | 1,484 | 2,000 | 494.67 |
| 2025-10-08 | - | - | - | 1,498 | - | 499.33 |
| 2025-10-07 | - | - | - | 1,498 | - | 499.33 |
| 2025-10-06 | 1,505 | 1,511 | 1,497 | 1,498 | 1,300 | 499.33 |
| 2025-10-03 | 1,489 | 1,521 | 1,489 | 1,517 | 1,100 | 505.67 |
| 2025-10-02 | 1,519 | 1,536 | 1,499 | 1,508 | 2,600 | 502.67 |
| 2025-10-01 | 1,507 | 1,527 | 1,506 | 1,527 | 400 | 509 |
| 2025-09-30 | - | - | - | 1,538 | - | 512.67 |
| 2025-09-29 | 1,513 | 1,538 | 1,510 | 1,538 | 400 | 512.67 |
| 2025-09-26 | 1,501 | 1,540 | 1,500 | 1,523 | 2,900 | 507.67 |
| 2025-09-25 | 1,516 | 1,541 | 1,501 | 1,501 | 2,800 | 500.33 |
| 2025-09-24 | 1,547 | 1,547 | 1,540 | 1,544 | 1,200 | 514.67 |
| 2025-09-22 | 1,520 | 1,563 | 1,520 | 1,547 | 2,000 | 515.67 |
| 2025-09-19 | 1,529 | 1,560 | 1,506 | 1,525 | 2,600 | 508.33 |
| 2025-09-18 | 1,581 | 1,588 | 1,514 | 1,554 | 3,700 | 518 |
| 2025-09-17 | 1,601 | 1,623 | 1,559 | 1,568 | 6,500 | 522.67 |
| 2025-09-16 | 1,518 | 1,627 | 1,517 | 1,626 | 9,500 | 542 |
| 2025-09-12 | 1,500 | 1,545 | 1,500 | 1,515 | 5,800 | 505 |
| 2025-09-11 | 1,486 | 1,510 | 1,469 | 1,493 | 2,800 | 497.67 |
| 2025-09-10 | 1,502 | 1,534 | 1,466 | 1,486 | 2,800 | 495.33 |
| 2025-09-09 | 1,482 | 1,560 | 1,482 | 1,503 | 13,100 | 501 |
| 2025-09-08 | 1,455 | 1,468 | 1,441 | 1,468 | 4,300 | 489.33 |
| 2025-09-05 | 1,480 | 1,489 | 1,437 | 1,455 | 11,700 | 485 |
| 2025-09-04 | 1,410 | 1,422 | 1,389 | 1,422 | 7,400 | 474 |
| 2025-09-03 | 1,360 | 1,410 | 1,360 | 1,410 | 16,200 | 470 |
| 2025-09-02 | 1,362 | 1,384 | 1,362 | 1,380 | 11,600 | 460 |
| 2025-09-01 | 1,349 | 1,368 | 1,341 | 1,360 | 21,000 | 453.33 |
| 2025-08-29 | 1,320 | 1,333 | 1,310 | 1,330 | 32,600 | 443.33 |
| 2025-08-28 | 1,294 | 1,329 | 1,291 | 1,307 | 131,100 | 435.67 |
| 2025-08-27 | 1,360 | 1,360 | 1,340 | 1,340 | 28,900 | 446.67 |
| 2025-08-26 | 1,410 | 1,410 | 1,390 | 1,390 | 6,100 | 463.33 |
| 2025-08-25 | 1,483 | 1,483 | 1,420 | 1,422 | 2,500 | 474 |
| 2025-08-22 | 1,490 | 1,490 | 1,483 | 1,483 | 300 | 494.33 |
| 2025-08-21 | - | - | - | 1,499 | - | 499.67 |
| 2025-08-20 | 1,499 | 1,499 | 1,499 | 1,499 | 100 | 499.67 |
| 2025-08-19 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 483.33 |
| 2025-08-18 | 1,440 | 1,490 | 1,440 | 1,477 | 1,900 | 492.33 |
| 2025-08-15 | 1,409 | 1,440 | 1,409 | 1,437 | 3,400 | 479 |
| 2025-08-14 | - | - | - | 1,402 | - | 467.33 |
| 2025-08-13 | 1,450 | 1,460 | 1,402 | 1,402 | 1,700 | 467.33 |
| 2025-08-12 | 1,397 | 1,400 | 1,394 | 1,394 | 400 | 464.67 |
| 2025-08-08 | 1,410 | 1,427 | 1,410 | 1,427 | 2,400 | 475.67 |
| 2025-08-07 | - | - | - | 1,420 | - | 473.33 |
| 2025-08-06 | 1,426 | 1,448 | 1,401 | 1,420 | 4,100 | 473.33 |
| 2025-08-05 | 1,401 | 1,444 | 1,394 | 1,426 | 4,500 | 475.33 |
| 2025-08-04 | 1,376 | 1,427 | 1,361 | 1,391 | 3,600 | 463.67 |
| 2025-08-01 | 1,380 | 1,412 | 1,380 | 1,384 | 2,500 | 461.33 |
| 2025-07-31 | 1,380 | 1,380 | 1,380 | 1,380 | 100 | 460 |
| 2025-07-30 | - | - | - | 1,392 | - | 464 |
| 2025-07-29 | 1,390 | 1,392 | 1,390 | 1,392 | 200 | 464 |
| 2025-07-28 | 1,430 | 1,430 | 1,400 | 1,402 | 400 | 467.33 |
| 2025-07-25 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 466.67 |
| 2025-07-24 | 1,391 | 1,400 | 1,391 | 1,400 | 500 | 466.67 |
| 2025-07-23 | 1,390 | 1,390 | 1,390 | 1,390 | 100 | 463.33 |
| 2025-07-22 | 1,395 | 1,395 | 1,395 | 1,395 | 100 | 465 |
| 2025-07-18 | 1,402 | 1,402 | 1,402 | 1,402 | 100 | 467.33 |
| 2025-07-17 | 1,400 | 1,405 | 1,400 | 1,401 | 300 | 467 |
| 2025-07-16 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 466.67 |
| 2025-07-15 | 1,401 | 1,401 | 1,401 | 1,401 | 300 | 467 |
| 2025-07-14 | 1,385 | 1,399 | 1,385 | 1,398 | 1,200 | 466 |
| 2025-07-11 | - | - | - | 1,388 | - | 462.67 |
| 2025-07-10 | 1,388 | 1,388 | 1,388 | 1,388 | 100 | 462.67 |
| 2025-07-09 | 1,393 | 1,393 | 1,388 | 1,388 | 400 | 462.67 |
| 2025-07-08 | 1,388 | 1,400 | 1,386 | 1,400 | 300 | 466.67 |
| 2025-07-07 | 1,382 | 1,385 | 1,382 | 1,385 | 700 | 461.67 |
| 2025-07-04 | 1,381 | 1,381 | 1,381 | 1,381 | 900 | 460.33 |
| 2025-07-03 | - | - | - | 1,394 | - | 464.67 |
| 2025-07-02 | - | - | - | 1,394 | - | 464.67 |
| 2025-07-01 | - | - | - | 1,394 | - | 464.67 |
| 2025-06-30 | 1,391 | 1,402 | 1,391 | 1,394 | 400 | 464.67 |
| 2025-06-27 | 1,398 | 1,398 | 1,398 | 1,398 | 100 | 466 |
| 2025-06-26 | 1,442 | 1,442 | 1,400 | 1,415 | 600 | 471.67 |
| 2025-06-25 | 1,412 | 1,412 | 1,412 | 1,412 | 100 | 470.67 |
| 2025-06-24 | 1,423 | 1,423 | 1,393 | 1,423 | 400 | 474.33 |
| 2025-06-23 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 473.33 |
| 2025-06-20 | - | - | - | 1,450 | - | 483.33 |
| 2025-06-19 | - | - | - | 1,450 | - | 483.33 |
| 2025-06-18 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 483.33 |
| 2025-06-17 | 1,411 | 1,446 | 1,411 | 1,446 | 300 | 482 |
| 2025-06-16 | - | - | - | 1,441 | - | 480.33 |
| 2025-06-13 | 1,421 | 1,445 | 1,405 | 1,441 | 1,900 | 480.33 |
| 2025-06-12 | - | - | - | 1,451 | - | 483.67 |
| 2025-06-11 | - | - | - | 1,451 | - | 483.67 |
| 2025-06-10 | 1,428 | 1,451 | 1,428 | 1,451 | 600 | 483.67 |
| 2025-06-09 | 1,432 | 1,458 | 1,432 | 1,458 | 400 | 486 |
| 2025-06-06 | 1,452 | 1,469 | 1,439 | 1,439 | 900 | 479.67 |
| 2025-06-05 | 1,466 | 1,486 | 1,450 | 1,452 | 1,900 | 484 |
| 2025-06-04 | 1,489 | 1,750 | 1,489 | 1,493 | 124,800 | 497.67 |
| 2025-06-03 | 1,465 | 1,465 | 1,465 | 1,465 | 100 | 488.33 |
| 2025-06-02 | - | - | - | 1,462 | - | 487.33 |
| 2025-05-30 | - | - | - | 1,462 | - | 487.33 |
| 2025-05-29 | - | - | - | 1,462 | - | 487.33 |
| 2025-05-28 | 1,498 | 1,498 | 1,462 | 1,462 | 1,200 | 487.33 |
| 2025-05-27 | 1,479 | 1,498 | 1,449 | 1,498 | 1,000 | 499.33 |
| 2025-05-26 | 1,454 | 1,473 | 1,446 | 1,473 | 500 | 491 |
| 2025-05-23 | 1,450 | 1,459 | 1,450 | 1,459 | 400 | 486.33 |
| 2025-05-22 | - | - | - | 1,435 | - | 478.33 |
| 2025-05-21 | - | - | - | 1,435 | - | 478.33 |
| 2025-05-20 | 1,435 | 1,435 | 1,435 | 1,435 | 100 | 478.33 |
| 2025-05-19 | 1,401 | 1,431 | 1,401 | 1,431 | 200 | 477 |
| 2025-05-16 | 1,431 | 1,432 | 1,430 | 1,431 | 3,500 | 477 |
| 2025-05-15 | - | - | - | 1,421 | - | 473.67 |
| 2025-05-14 | 1,437 | 1,437 | 1,421 | 1,421 | 400 | 473.67 |
| 2025-05-13 | 1,470 | 1,470 | 1,437 | 1,437 | 1,600 | 479 |
| 2025-05-12 | 1,441 | 1,475 | 1,440 | 1,456 | 800 | 485.33 |
| 2025-05-09 | 1,445 | 1,469 | 1,435 | 1,469 | 500 | 489.67 |
| 2025-05-08 | 1,432 | 1,432 | 1,432 | 1,432 | 100 | 477.33 |
| 2025-05-07 | 1,426 | 1,436 | 1,416 | 1,436 | 300 | 478.67 |
| 2025-05-02 | 1,455 | 1,455 | 1,379 | 1,431 | 1,000 | 477 |
| 2025-05-01 | 1,426 | 1,451 | 1,426 | 1,430 | 500 | 476.67 |
| 2025-04-30 | 1,419 | 1,456 | 1,419 | 1,456 | 400 | 485.33 |
| 2025-04-28 | 1,445 | 1,511 | 1,443 | 1,443 | 1,900 | 481 |
| 2025-04-25 | 1,435 | 1,442 | 1,435 | 1,442 | 200 | 480.67 |
| 2025-04-24 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 473.33 |
| 2025-04-23 | 1,435 | 1,435 | 1,420 | 1,420 | 200 | 473.33 |
| 2025-04-22 | 1,435 | 1,435 | 1,435 | 1,435 | 100 | 478.33 |
| 2025-04-21 | 1,461 | 1,550 | 1,435 | 1,435 | 5,600 | 478.33 |
| 2025-04-18 | 1,420 | 1,489 | 1,420 | 1,435 | 4,000 | 478.33 |
| 2025-04-17 | 1,450 | 1,450 | 1,420 | 1,420 | 1,100 | 473.33 |
| 2025-04-16 | - | - | - | 1,434 | - | 478 |
| 2025-04-15 | 1,431 | 1,434 | 1,406 | 1,434 | 500 | 478 |
| 2025-04-14 | 1,431 | 1,431 | 1,406 | 1,406 | 500 | 468.67 |
| 2025-04-11 | 1,399 | 1,432 | 1,399 | 1,431 | 800 | 477 |
| 2025-04-10 | 1,450 | 1,450 | 1,410 | 1,429 | 500 | 476.33 |
| 2025-04-09 | - | - | - | 1,430 | - | 476.67 |
| 2025-04-08 | 1,375 | 1,430 | 1,375 | 1,430 | 400 | 476.67 |
| 2025-04-07 | 1,301 | 1,360 | 1,300 | 1,350 | 1,100 | 450 |
| 2025-04-04 | 1,365 | 1,420 | 1,364 | 1,420 | 1,500 | 473.33 |
| 2025-04-03 | 1,390 | 1,390 | 1,390 | 1,390 | 200 | 463.33 |
| 2025-04-02 | 1,376 | 1,376 | 1,376 | 1,376 | 100 | 458.67 |
| 2025-04-01 | 1,386 | 1,404 | 1,385 | 1,404 | 400 | 468 |
| 2025-03-31 | 1,386 | 1,411 | 1,381 | 1,411 | 500 | 470.33 |
| 2025-03-28 | 1,375 | 1,411 | 1,375 | 1,411 | 400 | 470.33 |
| 2025-03-27 | 1,404 | 1,431 | 1,397 | 1,400 | 2,700 | 466.67 |
| 2025-03-26 | 1,452 | 1,452 | 1,407 | 1,407 | 1,200 | 469 |
| 2025-03-25 | 1,408 | 1,423 | 1,408 | 1,422 | 500 | 474 |
| 2025-03-24 | 1,423 | 1,431 | 1,410 | 1,410 | 900 | 470 |
| 2025-03-21 | 1,401 | 1,431 | 1,401 | 1,431 | 400 | 477 |
| 2025-03-19 | 1,386 | 1,402 | 1,386 | 1,402 | 300 | 467.33 |
| 2025-03-18 | 1,386 | 1,415 | 1,386 | 1,415 | 200 | 471.67 |
| 2025-03-17 | - | - | - | 1,416 | - | 472 |
| 2025-03-14 | - | - | - | 1,416 | - | 472 |
| 2025-03-13 | - | - | - | 1,416 | - | 472 |
| 2025-03-12 | - | - | - | 1,416 | - | 472 |
| 2025-03-11 | 1,386 | 1,416 | 1,386 | 1,416 | 700 | 472 |
| 2025-03-10 | - | - | - | 1,416 | - | 472 |
| 2025-03-07 | 1,408 | 1,416 | 1,408 | 1,416 | 200 | 472 |
| 2025-03-06 | - | - | - | 1,422 | - | 474 |
| 2025-03-05 | - | - | - | 1,422 | - | 474 |
| 2025-03-04 | 1,422 | 1,422 | 1,422 | 1,422 | 100 | 474 |
| 2025-03-03 | 1,430 | 1,452 | 1,430 | 1,452 | 600 | 484 |
| 2025-02-28 | - | - | - | 1,458 | - | 486 |
| 2025-02-27 | 1,431 | 1,461 | 1,421 | 1,458 | 2,600 | 486 |
| 2025-02-26 | 1,461 | 1,461 | 1,461 | 1,461 | 200 | 487 |
| 2025-02-25 | 1,400 | 1,432 | 1,400 | 1,431 | 600 | 477 |
| 2025-02-21 | 1,400 | 1,400 | 1,400 | 1,400 | 1,200 | 466.67 |
| 2025-02-20 | 1,405 | 1,424 | 1,393 | 1,400 | 800 | 466.67 |
| 2025-02-19 | - | - | - | 1,435 | - | 478.33 |
| 2025-02-18 | - | - | - | 1,435 | - | 478.33 |
| 2025-02-17 | 1,418 | 1,447 | 1,417 | 1,435 | 600 | 478.33 |
| 2025-02-14 | 1,424 | 1,448 | 1,424 | 1,448 | 400 | 482.67 |
| 2025-02-13 | 1,400 | 1,454 | 1,400 | 1,454 | 600 | 484.67 |
| 2025-02-12 | 1,460 | 1,478 | 1,460 | 1,478 | 1,400 | 492.67 |
| 2025-02-10 | 1,429 | 1,455 | 1,429 | 1,455 | 300 | 485 |
| 2025-02-07 | - | - | - | 1,459 | - | 486.33 |
| 2025-02-06 | 1,459 | 1,459 | 1,459 | 1,459 | 500 | 486.33 |
| 2025-02-05 | 1,459 | 1,459 | 1,459 | 1,459 | 500 | 486.33 |
| 2025-02-04 | 1,460 | 1,460 | 1,459 | 1,459 | 200 | 486.33 |
| 2025-02-03 | - | - | - | 1,459 | - | 486.33 |
| 2025-01-31 | 1,450 | 1,478 | 1,442 | 1,459 | 2,200 | 486.33 |
| 2025-01-30 | - | - | - | 1,439 | - | 479.67 |
| 2025-01-29 | 1,422 | 1,439 | 1,422 | 1,439 | 500 | 479.67 |
| 2025-01-28 | 1,446 | 1,446 | 1,444 | 1,444 | 200 | 481.33 |
| 2025-01-27 | - | - | - | 1,429 | - | 476.33 |
| 2025-01-24 | - | - | - | 1,429 | - | 476.33 |
| 2025-01-23 | - | - | - | 1,429 | - | 476.33 |
| 2025-01-22 | - | - | - | 1,429 | - | 476.33 |
| 2025-01-21 | - | - | - | 1,429 | - | 476.33 |
| 2025-01-20 | 1,430 | 1,430 | 1,429 | 1,429 | 400 | 476.33 |
| 2025-01-17 | 1,450 | 1,450 | 1,450 | 1,450 | 200 | 483.33 |
| 2025-01-16 | 1,416 | 1,470 | 1,416 | 1,470 | 1,400 | 490 |
| 2025-01-15 | - | - | - | 1,438 | - | 479.33 |
| 2025-01-14 | 1,438 | 1,438 | 1,438 | 1,438 | 100 | 479.33 |
| 2025-01-10 | 1,429 | 1,459 | 1,411 | 1,438 | 1,000 | 479.33 |
| 2025-01-09 | - | - | - | 1,459 | - | 486.33 |
| 2025-01-08 | - | - | - | 1,459 | - | 486.33 |
| 2025-01-07 | 1,417 | 1,471 | 1,417 | 1,459 | 2,100 | 486.33 |
| 2025-01-06 | - | - | - | 1,447 | - | 482.33 |
分割・併合履歴 ： [2025-12-29]1株→3株