3994 (株)マネーフォワード 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 | 4,140 | 4,265 | 4,115 | 4,215 | 684,300 | 4,215 |
| 2025-12-11 | 4,073 | 4,185 | 4,063 | 4,098 | 970,400 | 4,098 |
| 2025-12-10 | 3,951 | 4,068 | 3,905 | 4,061 | 729,900 | 4,061 |
| 2025-12-09 | 4,137 | 4,189 | 3,886 | 3,919 | 863,600 | 3,919 |
| 2025-12-08 | 4,114 | 4,162 | 4,081 | 4,137 | 447,700 | 4,137 |
| 2025-12-05 | 4,226 | 4,242 | 4,021 | 4,093 | 771,200 | 4,093 |
| 2025-12-04 | 4,188 | 4,298 | 4,164 | 4,258 | 408,100 | 4,258 |
| 2025-12-03 | 4,137 | 4,208 | 4,114 | 4,163 | 496,900 | 4,163 |
| 2025-12-02 | 4,120 | 4,176 | 4,112 | 4,157 | 361,200 | 4,157 |
| 2025-12-01 | 4,244 | 4,270 | 4,137 | 4,137 | 413,500 | 4,137 |
| 2025-11-28 | 4,355 | 4,355 | 4,151 | 4,174 | 576,000 | 4,174 |
| 2025-11-27 | 4,317 | 4,420 | 4,202 | 4,303 | 522,600 | 4,303 |
| 2025-11-26 | 4,206 | 4,348 | 4,193 | 4,257 | 573,800 | 4,257 |
| 2025-11-25 | 4,196 | 4,243 | 4,129 | 4,175 | 731,800 | 4,175 |
| 2025-11-21 | 3,901 | 4,169 | 3,901 | 4,155 | 752,000 | 4,155 |
| 2025-11-20 | 4,050 | 4,170 | 4,002 | 4,051 | 825,200 | 4,051 |
| 2025-11-19 | 3,950 | 4,001 | 3,900 | 3,994 | 802,400 | 3,994 |
| 2025-11-18 | 3,974 | 4,031 | 3,890 | 3,995 | 857,200 | 3,995 |
| 2025-11-17 | 3,988 | 4,078 | 3,848 | 4,072 | 861,600 | 4,072 |
| 2025-11-14 | 4,287 | 4,395 | 4,005 | 4,043 | 1,115,500 | 4,043 |
| 2025-11-13 | 4,294 | 4,337 | 4,212 | 4,302 | 847,000 | 4,302 |
| 2025-11-12 | 4,290 | 4,444 | 4,207 | 4,364 | 638,400 | 4,364 |
| 2025-11-11 | 4,097 | 4,348 | 4,073 | 4,293 | 993,400 | 4,293 |
| 2025-11-10 | 4,319 | 4,346 | 4,240 | 4,307 | 572,800 | 4,307 |
| 2025-11-07 | 4,250 | 4,304 | 4,200 | 4,271 | 649,700 | 4,271 |
| 2025-11-06 | 4,291 | 4,379 | 4,201 | 4,250 | 657,000 | 4,250 |
| 2025-11-05 | 4,329 | 4,357 | 4,175 | 4,329 | 878,100 | 4,329 |
| 2025-11-04 | 4,480 | 4,515 | 4,369 | 4,411 | 666,900 | 4,411 |
| 2025-10-31 | 4,434 | 4,586 | 4,392 | 4,500 | 875,600 | 4,500 |
| 2025-10-30 | 4,518 | 4,548 | 4,331 | 4,420 | 932,400 | 4,420 |
| 2025-10-29 | 4,618 | 4,658 | 4,514 | 4,588 | 504,100 | 4,588 |
| 2025-10-28 | 4,736 | 4,759 | 4,647 | 4,673 | 486,500 | 4,673 |
| 2025-10-27 | 4,790 | 4,888 | 4,718 | 4,718 | 494,700 | 4,718 |
| 2025-10-24 | 4,802 | 4,865 | 4,763 | 4,790 | 569,800 | 4,790 |
| 2025-10-23 | 4,954 | 4,977 | 4,781 | 4,789 | 613,300 | 4,789 |
| 2025-10-22 | 5,141 | 5,185 | 4,970 | 4,993 | 462,600 | 4,993 |
| 2025-10-21 | 5,174 | 5,221 | 5,050 | 5,100 | 495,800 | 5,100 |
| 2025-10-20 | 5,110 | 5,197 | 5,040 | 5,150 | 595,200 | 5,150 |
| 2025-10-17 | 5,286 | 5,286 | 4,864 | 5,106 | 927,100 | 5,106 |
| 2025-10-16 | 5,599 | 5,663 | 5,232 | 5,254 | 885,000 | 5,254 |
| 2025-10-15 | 5,423 | 5,523 | 5,371 | 5,521 | 356,800 | 5,521 |
| 2025-10-14 | 5,430 | 5,501 | 5,355 | 5,405 | 348,100 | 5,405 |
| 2025-10-10 | 5,548 | 5,570 | 5,482 | 5,508 | 350,500 | 5,508 |
| 2025-10-09 | 5,627 | 5,650 | 5,542 | 5,614 | 287,000 | 5,614 |
| 2025-10-08 | 5,641 | 5,705 | 5,586 | 5,627 | 255,900 | 5,627 |
| 2025-10-07 | 5,765 | 5,765 | 5,659 | 5,702 | 204,800 | 5,702 |
| 2025-10-06 | 5,666 | 5,779 | 5,562 | 5,765 | 300,500 | 5,765 |
| 2025-10-03 | 5,584 | 5,641 | 5,505 | 5,526 | 265,300 | 5,526 |
| 2025-10-02 | 5,697 | 5,856 | 5,498 | 5,498 | 521,900 | 5,498 |
| 2025-10-01 | 5,970 | 5,970 | 5,908 | 5,952 | 171,700 | 5,952 |
| 2025-09-30 | 6,009 | 6,047 | 5,967 | 5,987 | 258,600 | 5,987 |
| 2025-09-29 | 6,101 | 6,120 | 5,980 | 6,009 | 222,900 | 6,009 |
| 2025-09-26 | 5,931 | 6,075 | 5,931 | 6,023 | 307,200 | 6,023 |
| 2025-09-25 | 5,938 | 6,014 | 5,938 | 6,000 | 259,300 | 6,000 |
| 2025-09-24 | 6,055 | 6,128 | 5,942 | 5,989 | 333,100 | 5,989 |
| 2025-09-22 | 6,140 | 6,168 | 6,090 | 6,103 | 178,200 | 6,103 |
| 2025-09-19 | 6,190 | 6,219 | 6,060 | 6,121 | 274,000 | 6,121 |
| 2025-09-18 | 6,199 | 6,215 | 6,144 | 6,186 | 180,300 | 6,186 |
| 2025-09-17 | 6,110 | 6,212 | 6,099 | 6,192 | 162,400 | 6,192 |
| 2025-09-16 | 6,212 | 6,212 | 6,104 | 6,143 | 190,700 | 6,143 |
| 2025-09-12 | 6,046 | 6,256 | 6,035 | 6,192 | 407,700 | 6,192 |
| 2025-09-11 | 6,220 | 6,304 | 6,111 | 6,111 | 438,600 | 6,111 |
| 2025-09-10 | 6,426 | 6,459 | 6,348 | 6,420 | 137,400 | 6,420 |
| 2025-09-09 | 6,362 | 6,455 | 6,264 | 6,452 | 325,000 | 6,452 |
| 2025-09-08 | 6,297 | 6,328 | 6,222 | 6,291 | 218,800 | 6,291 |
| 2025-09-05 | 6,272 | 6,307 | 6,187 | 6,248 | 220,000 | 6,248 |
| 2025-09-04 | 6,189 | 6,272 | 6,167 | 6,268 | 165,100 | 6,268 |
| 2025-09-03 | 6,185 | 6,260 | 6,114 | 6,165 | 281,000 | 6,165 |
| 2025-09-02 | 6,383 | 6,438 | 6,226 | 6,261 | 284,800 | 6,261 |
| 2025-09-01 | 6,340 | 6,498 | 6,335 | 6,440 | 179,800 | 6,440 |
| 2025-08-29 | 6,379 | 6,468 | 6,319 | 6,468 | 224,600 | 6,468 |
| 2025-08-28 | 6,402 | 6,488 | 6,360 | 6,409 | 321,600 | 6,409 |
| 2025-08-27 | 6,422 | 6,463 | 6,266 | 6,302 | 323,600 | 6,302 |
| 2025-08-26 | 6,530 | 6,530 | 6,390 | 6,477 | 446,600 | 6,477 |
| 2025-08-25 | 6,509 | 6,568 | 6,440 | 6,536 | 234,800 | 6,536 |
| 2025-08-22 | 6,435 | 6,545 | 6,389 | 6,516 | 204,300 | 6,516 |
| 2025-08-21 | 6,456 | 6,507 | 6,389 | 6,411 | 279,700 | 6,411 |
| 2025-08-20 | 6,705 | 6,740 | 6,484 | 6,540 | 492,600 | 6,540 |
| 2025-08-19 | 6,736 | 6,794 | 6,633 | 6,680 | 425,800 | 6,680 |
| 2025-08-18 | 6,403 | 6,671 | 6,378 | 6,636 | 526,900 | 6,636 |
| 2025-08-15 | 6,462 | 6,491 | 6,365 | 6,403 | 526,300 | 6,403 |
| 2025-08-14 | 6,560 | 6,580 | 6,353 | 6,512 | 729,900 | 6,512 |
| 2025-08-13 | 6,400 | 6,431 | 6,293 | 6,360 | 601,700 | 6,360 |
| 2025-08-12 | 6,296 | 6,314 | 6,230 | 6,300 | 596,800 | 6,300 |
| 2025-08-08 | 6,214 | 6,301 | 6,181 | 6,241 | 356,500 | 6,241 |
| 2025-08-07 | 6,236 | 6,340 | 6,166 | 6,199 | 567,900 | 6,199 |
| 2025-08-06 | 6,237 | 6,260 | 6,146 | 6,228 | 406,900 | 6,228 |
| 2025-08-05 | 6,267 | 6,303 | 6,194 | 6,238 | 373,400 | 6,238 |
| 2025-08-04 | 6,205 | 6,326 | 6,204 | 6,284 | 420,100 | 6,284 |
| 2025-08-01 | 6,097 | 6,344 | 6,092 | 6,305 | 909,800 | 6,305 |
| 2025-07-31 | 5,850 | 6,057 | 5,824 | 6,053 | 451,500 | 6,053 |
| 2025-07-30 | 5,864 | 5,888 | 5,769 | 5,842 | 726,500 | 5,842 |
| 2025-07-29 | 5,924 | 5,982 | 5,825 | 5,904 | 479,700 | 5,904 |
| 2025-07-28 | 6,207 | 6,224 | 5,810 | 5,948 | 1,269,100 | 5,948 |
| 2025-07-25 | 5,980 | 6,134 | 5,885 | 6,011 | 3,251,400 | 6,011 |
| 2025-07-24 | 5,126 | 5,235 | 5,087 | 5,200 | 467,300 | 5,200 |
| 2025-07-23 | 5,132 | 5,196 | 5,003 | 5,157 | 534,300 | 5,157 |
| 2025-07-22 | 5,047 | 5,225 | 5,017 | 5,165 | 649,600 | 5,165 |
| 2025-07-18 | 5,109 | 5,120 | 4,915 | 4,977 | 599,100 | 4,977 |
| 2025-07-17 | 4,853 | 5,111 | 4,784 | 5,050 | 1,326,000 | 5,050 |
| 2025-07-16 | 4,714 | 4,952 | 4,608 | 4,817 | 2,081,700 | 4,817 |
| 2025-07-15 | 5,109 | 5,109 | 4,998 | 5,050 | 612,000 | 5,050 |
| 2025-07-14 | 4,994 | 5,081 | 4,983 | 5,039 | 351,100 | 5,039 |
| 2025-07-11 | 5,099 | 5,118 | 5,043 | 5,072 | 393,100 | 5,072 |
| 2025-07-10 | 5,120 | 5,121 | 5,052 | 5,095 | 293,100 | 5,095 |
| 2025-07-09 | 5,061 | 5,115 | 4,990 | 5,107 | 370,700 | 5,107 |
| 2025-07-08 | 5,063 | 5,122 | 5,046 | 5,085 | 398,800 | 5,085 |
| 2025-07-07 | 5,014 | 5,047 | 4,974 | 5,040 | 298,100 | 5,040 |
| 2025-07-04 | 4,989 | 5,020 | 4,900 | 4,986 | 393,300 | 4,986 |
| 2025-07-03 | 4,870 | 4,946 | 4,839 | 4,870 | 461,300 | 4,870 |
| 2025-07-02 | 4,833 | 4,908 | 4,780 | 4,876 | 351,900 | 4,876 |
| 2025-07-01 | 4,905 | 4,956 | 4,836 | 4,837 | 226,100 | 4,837 |
| 2025-06-30 | 4,883 | 4,967 | 4,838 | 4,905 | 270,400 | 4,905 |
| 2025-06-27 | 5,010 | 5,015 | 4,855 | 4,883 | 435,900 | 4,883 |
| 2025-06-26 | 5,000 | 5,006 | 4,921 | 4,957 | 500,500 | 4,957 |
| 2025-06-25 | 4,867 | 4,931 | 4,806 | 4,931 | 500,300 | 4,931 |
| 2025-06-24 | 4,790 | 4,957 | 4,775 | 4,867 | 471,700 | 4,867 |
| 2025-06-23 | 4,718 | 4,744 | 4,666 | 4,684 | 313,800 | 4,684 |
| 2025-06-20 | 4,810 | 4,858 | 4,727 | 4,788 | 628,800 | 4,788 |
| 2025-06-19 | 4,670 | 4,835 | 4,658 | 4,785 | 375,600 | 4,785 |
| 2025-06-18 | 4,569 | 4,705 | 4,568 | 4,657 | 293,400 | 4,657 |
| 2025-06-17 | 4,626 | 4,721 | 4,553 | 4,580 | 383,200 | 4,580 |
| 2025-06-16 | 4,754 | 4,784 | 4,615 | 4,637 | 344,600 | 4,637 |
| 2025-06-13 | 4,812 | 4,838 | 4,666 | 4,744 | 373,900 | 4,744 |
| 2025-06-12 | 4,712 | 4,833 | 4,711 | 4,769 | 335,700 | 4,769 |
| 2025-06-11 | 4,698 | 4,775 | 4,668 | 4,700 | 243,800 | 4,700 |
| 2025-06-10 | 4,691 | 4,765 | 4,631 | 4,676 | 312,900 | 4,676 |
| 2025-06-09 | 4,652 | 4,718 | 4,633 | 4,695 | 349,800 | 4,695 |
| 2025-06-06 | 4,850 | 4,850 | 4,650 | 4,650 | 346,500 | 4,650 |
| 2025-06-05 | 4,762 | 4,854 | 4,745 | 4,794 | 269,300 | 4,794 |
| 2025-06-04 | 4,700 | 4,785 | 4,681 | 4,759 | 356,200 | 4,759 |
| 2025-06-03 | 4,724 | 4,888 | 4,710 | 4,738 | 470,700 | 4,738 |
| 2025-06-02 | 4,571 | 4,735 | 4,558 | 4,704 | 401,500 | 4,704 |
| 2025-05-30 | 4,581 | 4,628 | 4,534 | 4,589 | 295,800 | 4,589 |
| 2025-05-29 | 4,549 | 4,594 | 4,506 | 4,584 | 258,400 | 4,584 |
| 2025-05-28 | 4,583 | 4,583 | 4,488 | 4,525 | 270,000 | 4,525 |
| 2025-05-27 | 4,577 | 4,588 | 4,517 | 4,557 | 186,200 | 4,557 |
| 2025-05-26 | 4,520 | 4,648 | 4,484 | 4,544 | 376,200 | 4,544 |
| 2025-05-23 | 4,520 | 4,630 | 4,435 | 4,512 | 471,700 | 4,512 |
| 2025-05-22 | 4,300 | 4,458 | 4,290 | 4,423 | 428,100 | 4,423 |
| 2025-05-21 | 4,435 | 4,440 | 4,299 | 4,324 | 428,600 | 4,324 |
| 2025-05-20 | 4,569 | 4,579 | 4,399 | 4,399 | 458,100 | 4,399 |
| 2025-05-19 | 4,629 | 4,673 | 4,575 | 4,597 | 338,900 | 4,597 |
| 2025-05-16 | 4,800 | 4,820 | 4,655 | 4,699 | 433,100 | 4,699 |
| 2025-05-15 | 4,625 | 4,793 | 4,613 | 4,788 | 683,800 | 4,788 |
| 2025-05-14 | 4,584 | 4,642 | 4,497 | 4,580 | 452,800 | 4,580 |
| 2025-05-13 | 4,588 | 4,758 | 4,564 | 4,654 | 675,000 | 4,654 |
| 2025-05-12 | 4,499 | 4,547 | 4,472 | 4,506 | 253,300 | 4,506 |
| 2025-05-09 | 4,399 | 4,531 | 4,336 | 4,503 | 409,500 | 4,503 |
| 2025-05-08 | 4,437 | 4,441 | 4,250 | 4,329 | 707,000 | 4,329 |
| 2025-05-07 | 4,406 | 4,509 | 4,344 | 4,369 | 702,200 | 4,369 |
| 2025-05-02 | 4,300 | 4,484 | 4,259 | 4,380 | 707,100 | 4,380 |
| 2025-05-01 | 4,202 | 4,374 | 4,184 | 4,370 | 578,800 | 4,370 |
| 2025-04-30 | 4,224 | 4,324 | 4,191 | 4,269 | 586,800 | 4,269 |
| 2025-04-28 | 4,141 | 4,292 | 4,122 | 4,252 | 465,200 | 4,252 |
| 2025-04-25 | 4,338 | 4,339 | 4,105 | 4,113 | 652,500 | 4,113 |
| 2025-04-24 | 4,095 | 4,300 | 4,083 | 4,230 | 855,500 | 4,230 |
| 2025-04-23 | 4,165 | 4,197 | 4,016 | 4,074 | 689,200 | 4,074 |
| 2025-04-22 | 4,283 | 4,330 | 4,116 | 4,147 | 766,900 | 4,147 |
| 2025-04-21 | 4,106 | 4,376 | 4,104 | 4,300 | 1,118,100 | 4,300 |
| 2025-04-18 | 4,069 | 4,146 | 3,987 | 4,137 | 809,900 | 4,137 |
| 2025-04-17 | 3,910 | 4,213 | 3,910 | 4,139 | 1,667,300 | 4,139 |
| 2025-04-16 | 4,000 | 4,075 | 3,805 | 3,860 | 931,700 | 3,860 |
| 2025-04-15 | 4,160 | 4,287 | 3,891 | 4,000 | 1,625,100 | 4,000 |
| 2025-04-14 | 4,071 | 4,137 | 3,990 | 4,029 | 836,700 | 4,029 |
| 2025-04-11 | 3,725 | 4,038 | 3,703 | 4,018 | 1,143,300 | 4,018 |
| 2025-04-10 | 3,613 | 3,800 | 3,576 | 3,784 | 1,138,400 | 3,784 |
| 2025-04-09 | 3,511 | 3,539 | 3,330 | 3,381 | 950,700 | 3,381 |
| 2025-04-08 | 3,577 | 3,708 | 3,561 | 3,580 | 644,300 | 3,580 |
| 2025-04-07 | 3,671 | 3,788 | 3,505 | 3,507 | 1,238,500 | 3,507 |
| 2025-04-04 | 3,862 | 3,908 | 3,793 | 3,871 | 742,000 | 3,871 |
| 2025-04-03 | 3,757 | 3,905 | 3,755 | 3,890 | 548,300 | 3,890 |
| 2025-04-02 | 3,857 | 3,880 | 3,811 | 3,861 | 417,800 | 3,861 |
| 2025-04-01 | 3,960 | 4,030 | 3,786 | 3,787 | 572,200 | 3,787 |
| 2025-03-31 | 3,955 | 4,066 | 3,955 | 4,005 | 522,200 | 4,005 |
| 2025-03-28 | 4,079 | 4,093 | 4,005 | 4,023 | 364,900 | 4,023 |
| 2025-03-27 | 4,030 | 4,105 | 4,012 | 4,088 | 456,400 | 4,088 |
| 2025-03-26 | 4,150 | 4,187 | 4,078 | 4,100 | 613,800 | 4,100 |
| 2025-03-25 | 4,293 | 4,295 | 4,157 | 4,176 | 460,000 | 4,176 |
| 2025-03-24 | 4,230 | 4,266 | 4,200 | 4,228 | 511,200 | 4,228 |
| 2025-03-21 | 4,385 | 4,400 | 4,265 | 4,273 | 535,500 | 4,273 |
| 2025-03-19 | 4,380 | 4,413 | 4,289 | 4,315 | 498,800 | 4,315 |
| 2025-03-18 | 4,519 | 4,529 | 4,384 | 4,385 | 637,200 | 4,385 |
| 2025-03-17 | 4,353 | 4,535 | 4,317 | 4,478 | 680,000 | 4,478 |
| 2025-03-14 | 4,124 | 4,312 | 4,089 | 4,283 | 570,200 | 4,283 |
| 2025-03-13 | 4,184 | 4,233 | 4,112 | 4,117 | 281,300 | 4,117 |
| 2025-03-12 | 4,056 | 4,231 | 4,056 | 4,178 | 387,400 | 4,178 |
| 2025-03-11 | 4,112 | 4,156 | 3,936 | 4,114 | 876,500 | 4,114 |
| 2025-03-10 | 4,230 | 4,267 | 4,166 | 4,231 | 278,100 | 4,231 |
| 2025-03-07 | 4,090 | 4,210 | 4,048 | 4,160 | 693,700 | 4,160 |
| 2025-03-06 | 4,228 | 4,280 | 4,188 | 4,252 | 324,700 | 4,252 |
| 2025-03-05 | 4,202 | 4,206 | 4,105 | 4,158 | 404,700 | 4,158 |
| 2025-03-04 | 3,973 | 4,178 | 3,967 | 4,128 | 569,900 | 4,128 |
| 2025-03-03 | 4,076 | 4,076 | 3,952 | 3,973 | 626,600 | 3,973 |
| 2025-02-28 | 4,110 | 4,166 | 3,963 | 4,006 | 628,600 | 4,006 |
| 2025-02-27 | 4,346 | 4,389 | 4,145 | 4,161 | 581,100 | 4,161 |
| 2025-02-26 | 4,374 | 4,408 | 4,339 | 4,353 | 193,800 | 4,353 |
| 2025-02-25 | 4,450 | 4,468 | 4,366 | 4,399 | 341,300 | 4,399 |
| 2025-02-21 | 4,400 | 4,509 | 4,374 | 4,489 | 336,700 | 4,489 |
| 2025-02-20 | 4,494 | 4,564 | 4,424 | 4,439 | 477,000 | 4,439 |
| 2025-02-19 | 4,567 | 4,667 | 4,444 | 4,510 | 485,100 | 4,510 |
| 2025-02-18 | 4,351 | 4,628 | 4,350 | 4,552 | 570,200 | 4,552 |
| 2025-02-17 | 4,622 | 4,634 | 4,360 | 4,371 | 814,200 | 4,371 |
| 2025-02-14 | 4,800 | 4,806 | 4,622 | 4,631 | 580,000 | 4,631 |
| 2025-02-13 | 4,683 | 4,783 | 4,640 | 4,748 | 373,800 | 4,748 |
| 2025-02-12 | 4,571 | 4,692 | 4,571 | 4,683 | 396,300 | 4,683 |
| 2025-02-10 | 4,442 | 4,615 | 4,436 | 4,562 | 430,500 | 4,562 |
| 2025-02-07 | 4,530 | 4,536 | 4,436 | 4,458 | 453,500 | 4,458 |
| 2025-02-06 | 4,537 | 4,584 | 4,463 | 4,506 | 401,200 | 4,506 |
| 2025-02-05 | 4,525 | 4,537 | 4,472 | 4,514 | 344,100 | 4,514 |
| 2025-02-04 | 4,430 | 4,485 | 4,391 | 4,455 | 464,400 | 4,455 |
| 2025-02-03 | 4,340 | 4,460 | 4,329 | 4,430 | 534,400 | 4,430 |
| 2025-01-31 | 4,295 | 4,339 | 4,258 | 4,323 | 708,900 | 4,323 |
| 2025-01-30 | 4,290 | 4,352 | 4,235 | 4,305 | 499,400 | 4,305 |
| 2025-01-29 | 4,347 | 4,384 | 4,283 | 4,313 | 845,100 | 4,313 |
| 2025-01-28 | 4,212 | 4,367 | 4,179 | 4,349 | 599,600 | 4,349 |
| 2025-01-27 | 4,310 | 4,336 | 4,176 | 4,227 | 642,700 | 4,227 |
| 2025-01-24 | 4,001 | 4,295 | 3,940 | 4,290 | 1,042,000 | 4,290 |
| 2025-01-23 | 4,014 | 4,025 | 3,820 | 3,984 | 1,033,800 | 3,984 |
| 2025-01-22 | 4,157 | 4,179 | 4,001 | 4,001 | 829,300 | 4,001 |
| 2025-01-21 | 4,244 | 4,265 | 3,988 | 4,107 | 1,147,200 | 4,107 |
| 2025-01-20 | 3,985 | 4,268 | 3,984 | 4,223 | 1,627,300 | 4,223 |
| 2025-01-17 | 3,755 | 4,064 | 3,666 | 3,982 | 2,803,300 | 3,982 |
| 2025-01-16 | 3,911 | 3,911 | 3,480 | 3,754 | 3,977,600 | 3,754 |
| 2025-01-15 | 4,036 | 4,040 | 4,036 | 4,036 | 921,700 | 4,036 |
| 2025-01-14 | 4,881 | 4,908 | 4,717 | 4,736 | 690,300 | 4,736 |
| 2025-01-10 | 4,851 | 4,989 | 4,825 | 4,846 | 632,300 | 4,846 |
| 2025-01-09 | 4,892 | 4,952 | 4,860 | 4,902 | 457,800 | 4,902 |
| 2025-01-08 | 4,881 | 4,921 | 4,829 | 4,921 | 430,100 | 4,921 |
| 2025-01-07 | 4,899 | 4,984 | 4,873 | 4,944 | 409,900 | 4,944 |
| 2025-01-06 | 4,901 | 5,028 | 4,771 | 4,784 | 525,300 | 4,784 |
分割・併合履歴 ： [2020-11-27]1株→2株