4676 (株)フジ・メディア・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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 3,498 | 3,508 | 3,433 | 3,449 | 492,900 | 3,449 |
| 2025-12-09 | 3,548 | 3,552 | 3,434 | 3,482 | 664,600 | 3,482 |
| 2025-12-08 | 3,462 | 3,562 | 3,448 | 3,559 | 766,200 | 3,559 |
| 2025-12-05 | 3,419 | 3,435 | 3,398 | 3,411 | 556,600 | 3,411 |
| 2025-12-04 | 3,430 | 3,457 | 3,402 | 3,447 | 524,200 | 3,447 |
| 2025-12-03 | 3,409 | 3,454 | 3,389 | 3,430 | 557,300 | 3,430 |
| 2025-12-02 | 3,456 | 3,456 | 3,393 | 3,401 | 585,000 | 3,401 |
| 2025-12-01 | 3,600 | 3,632 | 3,465 | 3,465 | 1,104,400 | 3,465 |
| 2025-11-28 | 3,570 | 3,570 | 3,468 | 3,514 | 702,700 | 3,514 |
| 2025-11-27 | 3,542 | 3,582 | 3,523 | 3,572 | 704,100 | 3,572 |
| 2025-11-26 | 3,514 | 3,541 | 3,490 | 3,509 | 687,900 | 3,509 |
| 2025-11-25 | 3,475 | 3,508 | 3,456 | 3,498 | 607,800 | 3,498 |
| 2025-11-21 | 3,445 | 3,484 | 3,427 | 3,470 | 685,200 | 3,470 |
| 2025-11-20 | 3,477 | 3,520 | 3,403 | 3,469 | 729,800 | 3,469 |
| 2025-11-19 | 3,424 | 3,463 | 3,390 | 3,439 | 569,100 | 3,439 |
| 2025-11-18 | 3,420 | 3,425 | 3,365 | 3,400 | 585,200 | 3,400 |
| 2025-11-17 | 3,385 | 3,450 | 3,364 | 3,445 | 389,300 | 3,445 |
| 2025-11-14 | 3,438 | 3,476 | 3,402 | 3,405 | 735,800 | 3,405 |
| 2025-11-13 | 3,413 | 3,482 | 3,407 | 3,482 | 656,500 | 3,482 |
| 2025-11-12 | 3,374 | 3,412 | 3,345 | 3,412 | 635,700 | 3,412 |
| 2025-11-11 | 3,500 | 3,565 | 3,364 | 3,385 | 2,300,100 | 3,385 |
| 2025-11-10 | 3,456 | 3,564 | 3,441 | 3,564 | 691,600 | 3,564 |
| 2025-11-07 | 3,470 | 3,521 | 3,386 | 3,386 | 1,626,500 | 3,386 |
| 2025-11-06 | 3,352 | 3,515 | 3,334 | 3,496 | 1,204,000 | 3,496 |
| 2025-11-05 | 3,306 | 3,377 | 3,257 | 3,363 | 714,200 | 3,363 |
| 2025-11-04 | 3,363 | 3,424 | 3,331 | 3,331 | 704,600 | 3,331 |
| 2025-10-31 | 3,474 | 3,493 | 3,405 | 3,433 | 638,500 | 3,433 |
| 2025-10-30 | 3,344 | 3,390 | 3,321 | 3,378 | 3,112,700 | 3,378 |
| 2025-10-29 | 3,460 | 3,468 | 3,368 | 3,375 | 598,400 | 3,375 |
| 2025-10-28 | 3,454 | 3,504 | 3,429 | 3,435 | 534,000 | 3,435 |
| 2025-10-27 | 3,403 | 3,525 | 3,392 | 3,487 | 711,100 | 3,487 |
| 2025-10-24 | 3,419 | 3,432 | 3,370 | 3,383 | 393,700 | 3,383 |
| 2025-10-23 | 3,381 | 3,444 | 3,361 | 3,406 | 412,200 | 3,406 |
| 2025-10-22 | 3,342 | 3,417 | 3,321 | 3,415 | 545,000 | 3,415 |
| 2025-10-21 | 3,260 | 3,330 | 3,242 | 3,300 | 526,600 | 3,300 |
| 2025-10-20 | 3,189 | 3,254 | 3,181 | 3,254 | 432,800 | 3,254 |
| 2025-10-17 | 3,172 | 3,189 | 3,121 | 3,137 | 597,300 | 3,137 |
| 2025-10-16 | 3,186 | 3,206 | 3,170 | 3,204 | 475,300 | 3,204 |
| 2025-10-15 | 3,224 | 3,231 | 3,186 | 3,189 | 564,100 | 3,189 |
| 2025-10-14 | 3,232 | 3,284 | 3,184 | 3,218 | 861,200 | 3,218 |
| 2025-10-10 | 3,354 | 3,405 | 3,280 | 3,280 | 628,600 | 3,280 |
| 2025-10-09 | 3,415 | 3,462 | 3,392 | 3,410 | 608,000 | 3,410 |
| 2025-10-08 | 3,303 | 3,468 | 3,300 | 3,442 | 867,800 | 3,442 |
| 2025-10-07 | 3,368 | 3,383 | 3,334 | 3,353 | 556,400 | 3,353 |
| 2025-10-06 | 3,335 | 3,379 | 3,294 | 3,359 | 641,100 | 3,359 |
| 2025-10-03 | 3,359 | 3,363 | 3,262 | 3,265 | 704,600 | 3,265 |
| 2025-10-02 | 3,385 | 3,410 | 3,272 | 3,316 | 1,316,100 | 3,316 |
| 2025-10-01 | 3,600 | 3,600 | 3,388 | 3,419 | 1,303,100 | 3,419 |
| 2025-09-30 | 3,516 | 3,544 | 3,457 | 3,503 | 659,300 | 3,503 |
| 2025-09-29 | 3,513 | 3,517 | 3,451 | 3,490 | 449,000 | 3,490 |
| 2025-09-26 | 3,526 | 3,563 | 3,493 | 3,555 | 641,000 | 3,555 |
| 2025-09-25 | 3,442 | 3,501 | 3,438 | 3,501 | 465,500 | 3,501 |
| 2025-09-24 | 3,428 | 3,479 | 3,417 | 3,442 | 532,900 | 3,442 |
| 2025-09-22 | 3,500 | 3,523 | 3,422 | 3,432 | 450,700 | 3,432 |
| 2025-09-19 | 3,459 | 3,571 | 3,459 | 3,489 | 945,700 | 3,489 |
| 2025-09-18 | 3,520 | 3,530 | 3,441 | 3,464 | 477,900 | 3,464 |
| 2025-09-17 | 3,459 | 3,518 | 3,410 | 3,499 | 887,300 | 3,499 |
| 2025-09-16 | 3,588 | 3,596 | 3,479 | 3,491 | 796,500 | 3,491 |
| 2025-09-12 | 3,624 | 3,650 | 3,555 | 3,563 | 737,400 | 3,563 |
| 2025-09-11 | 3,700 | 3,737 | 3,621 | 3,646 | 1,162,500 | 3,646 |
| 2025-09-10 | 3,495 | 3,699 | 3,495 | 3,697 | 1,661,500 | 3,697 |
| 2025-09-09 | 3,416 | 3,599 | 3,405 | 3,471 | 1,531,100 | 3,471 |
| 2025-09-08 | 3,371 | 3,400 | 3,344 | 3,383 | 495,100 | 3,383 |
| 2025-09-05 | 3,505 | 3,507 | 3,356 | 3,360 | 1,082,200 | 3,360 |
| 2025-09-04 | 3,362 | 3,477 | 3,344 | 3,457 | 1,113,500 | 3,457 |
| 2025-09-03 | 3,352 | 3,383 | 3,328 | 3,360 | 738,600 | 3,360 |
| 2025-09-02 | 3,338 | 3,366 | 3,331 | 3,360 | 663,700 | 3,360 |
| 2025-09-01 | 3,286 | 3,329 | 3,273 | 3,324 | 672,900 | 3,324 |
| 2025-08-29 | 3,240 | 3,323 | 3,240 | 3,312 | 902,900 | 3,312 |
| 2025-08-28 | 3,221 | 3,238 | 3,150 | 3,227 | 1,029,400 | 3,227 |
| 2025-08-27 | 3,268 | 3,282 | 3,232 | 3,236 | 697,400 | 3,236 |
| 2025-08-26 | 3,311 | 3,313 | 3,281 | 3,282 | 655,800 | 3,282 |
| 2025-08-25 | 3,327 | 3,340 | 3,275 | 3,323 | 691,200 | 3,323 |
| 2025-08-22 | 3,350 | 3,359 | 3,313 | 3,327 | 505,500 | 3,327 |
| 2025-08-21 | 3,310 | 3,359 | 3,297 | 3,351 | 593,100 | 3,351 |
| 2025-08-20 | 3,338 | 3,365 | 3,308 | 3,316 | 752,100 | 3,316 |
| 2025-08-19 | 3,361 | 3,397 | 3,324 | 3,377 | 901,800 | 3,377 |
| 2025-08-18 | 3,283 | 3,366 | 3,282 | 3,357 | 847,500 | 3,357 |
| 2025-08-15 | 3,273 | 3,309 | 3,244 | 3,299 | 889,200 | 3,299 |
| 2025-08-14 | 3,338 | 3,344 | 3,266 | 3,291 | 845,800 | 3,291 |
| 2025-08-13 | 3,348 | 3,388 | 3,311 | 3,344 | 847,100 | 3,344 |
| 2025-08-12 | 3,303 | 3,398 | 3,302 | 3,358 | 1,055,200 | 3,358 |
| 2025-08-08 | 3,329 | 3,354 | 3,294 | 3,312 | 919,700 | 3,312 |
| 2025-08-07 | 3,378 | 3,407 | 3,318 | 3,336 | 854,600 | 3,336 |
| 2025-08-06 | 3,406 | 3,426 | 3,362 | 3,380 | 1,110,300 | 3,380 |
| 2025-08-05 | 3,500 | 3,543 | 3,439 | 3,439 | 1,415,900 | 3,439 |
| 2025-08-04 | 3,527 | 3,548 | 3,448 | 3,493 | 1,480,900 | 3,493 |
| 2025-08-01 | 3,595 | 3,630 | 3,514 | 3,589 | 1,594,200 | 3,589 |
| 2025-07-31 | 3,600 | 3,607 | 3,562 | 3,563 | 1,022,000 | 3,563 |
| 2025-07-30 | 3,633 | 3,648 | 3,534 | 3,570 | 1,439,800 | 3,570 |
| 2025-07-29 | 3,667 | 3,669 | 3,569 | 3,614 | 1,607,000 | 3,614 |
| 2025-07-28 | 3,718 | 3,718 | 3,632 | 3,661 | 1,174,500 | 3,661 |
| 2025-07-25 | 3,713 | 3,726 | 3,659 | 3,690 | 1,677,600 | 3,690 |
| 2025-07-24 | 3,789 | 3,789 | 3,640 | 3,703 | 2,366,400 | 3,703 |
| 2025-07-23 | 3,891 | 3,898 | 3,730 | 3,794 | 2,822,500 | 3,794 |
| 2025-07-22 | 3,847 | 3,911 | 3,774 | 3,864 | 2,868,000 | 3,864 |
| 2025-07-18 | 3,850 | 3,867 | 3,733 | 3,782 | 1,795,100 | 3,782 |
| 2025-07-17 | 3,800 | 3,822 | 3,731 | 3,766 | 2,470,500 | 3,766 |
| 2025-07-16 | 3,620 | 3,760 | 3,612 | 3,750 | 3,530,100 | 3,750 |
| 2025-07-15 | 3,503 | 3,610 | 3,488 | 3,557 | 2,493,100 | 3,557 |
| 2025-07-14 | 3,610 | 3,621 | 3,456 | 3,462 | 2,274,400 | 3,462 |
| 2025-07-11 | 3,450 | 3,797 | 3,449 | 3,630 | 10,345,200 | 3,630 |
| 2025-07-10 | 3,393 | 3,434 | 3,285 | 3,403 | 7,667,400 | 3,403 |
| 2025-07-09 | 3,400 | 3,458 | 3,393 | 3,428 | 1,727,100 | 3,428 |
| 2025-07-08 | 3,394 | 3,399 | 3,336 | 3,383 | 1,682,200 | 3,383 |
| 2025-07-07 | 3,471 | 3,552 | 3,388 | 3,396 | 3,320,500 | 3,396 |
| 2025-07-04 | 3,441 | 3,474 | 3,366 | 3,401 | 2,923,100 | 3,401 |
| 2025-07-03 | 3,634 | 3,640 | 3,330 | 3,434 | 10,358,900 | 3,434 |
| 2025-07-02 | 3,429 | 3,722 | 3,423 | 3,691 | 10,063,200 | 3,691 |
| 2025-07-01 | 3,348 | 3,530 | 3,335 | 3,457 | 9,041,400 | 3,457 |
| 2025-06-30 | 3,150 | 3,333 | 3,123 | 3,329 | 6,046,500 | 3,329 |
| 2025-06-27 | 3,001 | 3,130 | 2,988 | 3,123 | 3,863,200 | 3,123 |
| 2025-06-26 | 3,031 | 3,232 | 3,023 | 3,041 | 9,306,300 | 3,041 |
| 2025-06-25 | 3,011 | 3,125 | 2,927.5 | 3,040 | 9,020,200 | 3,040 |
| 2025-06-24 | 3,020 | 3,069 | 2,988.5 | 3,018 | 1,864,200 | 3,018 |
| 2025-06-23 | 2,963.5 | 3,008 | 2,940 | 2,982 | 1,337,900 | 2,982 |
| 2025-06-20 | 2,996 | 3,016 | 2,970 | 2,975 | 1,271,600 | 2,975 |
| 2025-06-19 | 3,028 | 3,048 | 2,996 | 2,996 | 848,900 | 2,996 |
| 2025-06-18 | 3,020 | 3,053 | 2,997 | 3,028 | 1,428,000 | 3,028 |
| 2025-06-17 | 3,010 | 3,019 | 2,992 | 3,017 | 971,500 | 3,017 |
| 2025-06-16 | 2,985.5 | 3,021 | 2,944.5 | 3,021 | 2,105,300 | 3,021 |
| 2025-06-13 | 2,942.5 | 2,968 | 2,893.5 | 2,935.5 | 1,981,000 | 2,935.50 |
| 2025-06-12 | 2,900 | 2,982 | 2,895.5 | 2,967.5 | 2,376,700 | 2,967.50 |
| 2025-06-11 | 2,886 | 2,913 | 2,826.5 | 2,882 | 2,799,200 | 2,882 |
| 2025-06-10 | 2,907.5 | 2,969.5 | 2,898 | 2,901.5 | 1,452,900 | 2,901.50 |
| 2025-06-09 | 2,900.5 | 2,916 | 2,887.5 | 2,914 | 698,800 | 2,914 |
| 2025-06-06 | 2,919 | 2,947 | 2,880.5 | 2,907 | 1,167,900 | 2,907 |
| 2025-06-05 | 2,911 | 2,925 | 2,887 | 2,907 | 1,376,900 | 2,907 |
| 2025-06-04 | 2,928 | 2,948.5 | 2,910 | 2,910 | 1,209,500 | 2,910 |
| 2025-06-03 | 2,920 | 2,948 | 2,887.5 | 2,939 | 1,742,500 | 2,939 |
| 2025-06-02 | 2,882 | 2,926 | 2,847 | 2,920 | 2,007,700 | 2,920 |
| 2025-05-30 | 2,987.5 | 2,991.5 | 2,872 | 2,872 | 3,528,100 | 2,872 |
| 2025-05-29 | 2,993.5 | 3,041 | 2,987 | 3,001 | 2,046,400 | 3,001 |
| 2025-05-28 | 3,004 | 3,042 | 2,945 | 2,987.5 | 2,997,100 | 2,987.50 |
| 2025-05-27 | 2,978.5 | 3,023 | 2,972.5 | 2,994 | 1,970,100 | 2,994 |
| 2025-05-26 | 2,965 | 3,015 | 2,955.5 | 2,981.5 | 2,676,100 | 2,981.50 |
| 2025-05-23 | 2,927 | 2,955 | 2,883.5 | 2,945 | 2,584,500 | 2,945 |
| 2025-05-22 | 2,884.5 | 2,927 | 2,861.5 | 2,913 | 2,603,600 | 2,913 |
| 2025-05-21 | 2,949 | 3,060 | 2,856 | 2,909.5 | 9,837,900 | 2,909.50 |
| 2025-05-20 | 3,121 | 3,179 | 2,910 | 2,910 | 8,756,500 | 2,910 |
| 2025-05-19 | 2,802.5 | 3,180 | 2,787.5 | 3,162 | 13,962,700 | 3,162 |
| 2025-05-16 | 2,917.5 | 2,980 | 2,902.5 | 2,949.5 | 3,688,200 | 2,949.50 |
| 2025-05-15 | 2,856.5 | 2,906.5 | 2,839 | 2,887.5 | 1,719,000 | 2,887.50 |
| 2025-05-14 | 2,830 | 2,854 | 2,795.5 | 2,854 | 1,504,300 | 2,854 |
| 2025-05-13 | 2,902.5 | 2,912.5 | 2,817.5 | 2,826 | 2,397,000 | 2,826 |
| 2025-05-12 | 2,914 | 2,941 | 2,852.5 | 2,925 | 2,751,200 | 2,925 |
| 2025-05-09 | 2,843 | 2,923 | 2,832 | 2,885 | 2,614,300 | 2,885 |
| 2025-05-08 | 2,851 | 2,887.5 | 2,811.5 | 2,879 | 2,218,100 | 2,879 |
| 2025-05-07 | 2,778.5 | 2,848.5 | 2,759 | 2,848.5 | 3,467,700 | 2,848.50 |
| 2025-05-02 | 2,888 | 2,892 | 2,756 | 2,770 | 5,289,100 | 2,770 |
| 2025-05-01 | 2,980 | 2,985 | 2,911 | 2,931 | 3,266,200 | 2,931 |
| 2025-04-30 | 2,951.5 | 2,968 | 2,917 | 2,958 | 2,278,700 | 2,958 |
| 2025-04-28 | 2,979 | 2,995 | 2,945 | 2,976 | 2,363,600 | 2,976 |
| 2025-04-25 | 2,938.5 | 3,020 | 2,931.5 | 2,996.5 | 3,434,800 | 2,996.50 |
| 2025-04-24 | 3,017 | 3,025 | 2,877 | 2,943.5 | 7,250,400 | 2,943.50 |
| 2025-04-23 | 3,101 | 3,167 | 3,062 | 3,072 | 2,784,600 | 3,072 |
| 2025-04-22 | 3,102 | 3,135 | 3,043 | 3,100 | 2,850,800 | 3,100 |
| 2025-04-21 | 3,184 | 3,230 | 3,086 | 3,101 | 5,379,800 | 3,101 |
| 2025-04-18 | 3,171 | 3,347 | 3,131 | 3,140 | 16,628,000 | 3,140 |
| 2025-04-17 | 3,215 | 3,433 | 2,950 | 3,031 | 22,722,500 | 3,031 |
| 2025-04-16 | 3,180 | 3,225 | 3,086 | 3,215 | 5,546,300 | 3,215 |
| 2025-04-15 | 3,220 | 3,254 | 3,122 | 3,189 | 6,243,200 | 3,189 |
| 2025-04-14 | 3,258 | 3,332 | 3,143 | 3,216 | 7,493,200 | 3,216 |
| 2025-04-11 | 3,304 | 3,304 | 3,175 | 3,217 | 6,699,200 | 3,217 |
| 2025-04-10 | 3,043 | 3,351 | 3,001 | 3,304 | 17,428,900 | 3,304 |
| 2025-04-09 | 2,980 | 3,141 | 2,930 | 2,995.5 | 11,591,000 | 2,995.50 |
| 2025-04-08 | 2,850 | 2,935 | 2,800.5 | 2,885.5 | 8,351,800 | 2,885.50 |
| 2025-04-07 | 2,700 | 3,010 | 2,690 | 2,779 | 10,665,800 | 2,779 |
| 2025-04-04 | 3,012 | 3,110 | 2,805 | 2,847 | 17,469,600 | 2,847 |
| 2025-04-03 | 2,723 | 3,028 | 2,681 | 2,999.5 | 19,643,400 | 2,999.50 |
| 2025-04-02 | 2,707.5 | 2,810.5 | 2,578 | 2,760 | 12,634,000 | 2,760 |
| 2025-04-01 | 2,538.5 | 2,732 | 2,538.5 | 2,687.5 | 17,677,500 | 2,687.50 |
| 2025-03-31 | 2,492.5 | 2,633 | 2,437 | 2,552 | 12,306,500 | 2,552 |
| 2025-03-28 | 2,570.5 | 2,596 | 2,468 | 2,537.5 | 12,747,100 | 2,537.50 |
| 2025-03-27 | 2,417 | 2,488.5 | 2,399.5 | 2,417 | 4,367,100 | 2,417 |
| 2025-03-26 | 2,367 | 2,436 | 2,349.5 | 2,367 | 2,517,300 | 2,367 |
| 2025-03-25 | 2,352 | 2,365.5 | 2,319 | 2,334 | 1,511,900 | 2,334 |
| 2025-03-24 | 2,367 | 2,378 | 2,335.5 | 2,350 | 1,200,100 | 2,350 |
| 2025-03-21 | 2,300.5 | 2,353 | 2,292.5 | 2,346.5 | 1,950,000 | 2,346.50 |
| 2025-03-19 | 2,343.5 | 2,367 | 2,320 | 2,329 | 1,464,200 | 2,329 |
| 2025-03-18 | 2,338 | 2,369.5 | 2,326.5 | 2,352 | 1,530,800 | 2,352 |
| 2025-03-17 | 2,355 | 2,370 | 2,331 | 2,331 | 1,428,500 | 2,331 |
| 2025-03-14 | 2,350 | 2,360 | 2,324.5 | 2,344 | 1,834,900 | 2,344 |
| 2025-03-13 | 2,398 | 2,445 | 2,364 | 2,366 | 2,055,200 | 2,366 |
| 2025-03-12 | 2,381.5 | 2,401 | 2,350.5 | 2,361 | 1,750,100 | 2,361 |
| 2025-03-11 | 2,401.5 | 2,415.5 | 2,335 | 2,387 | 2,127,900 | 2,387 |
| 2025-03-10 | 2,400 | 2,476.5 | 2,399 | 2,415 | 1,725,500 | 2,415 |
| 2025-03-07 | 2,450 | 2,458.5 | 2,388 | 2,410.5 | 2,212,300 | 2,410.50 |
| 2025-03-06 | 2,427 | 2,500 | 2,410 | 2,479.5 | 2,390,600 | 2,479.50 |
| 2025-03-05 | 2,420 | 2,450 | 2,391 | 2,427 | 1,578,200 | 2,427 |
| 2025-03-04 | 2,440 | 2,456 | 2,369 | 2,411 | 2,317,300 | 2,411 |
| 2025-03-03 | 2,394 | 2,480 | 2,393.5 | 2,451 | 3,871,600 | 2,451 |
| 2025-02-28 | 2,594.5 | 2,617.5 | 2,384.5 | 2,399.5 | 8,454,400 | 2,399.50 |
| 2025-02-27 | 2,540.5 | 2,555 | 2,473 | 2,506.5 | 3,570,100 | 2,506.50 |
| 2025-02-26 | 2,591.5 | 2,634.5 | 2,516.5 | 2,540.5 | 4,160,500 | 2,540.50 |
| 2025-02-25 | 2,654.5 | 2,689 | 2,611.5 | 2,613.5 | 3,997,500 | 2,613.50 |
| 2025-02-21 | 2,697.5 | 2,733 | 2,662 | 2,676 | 5,220,900 | 2,676 |
| 2025-02-20 | 2,760 | 2,802 | 2,709 | 2,733 | 5,484,800 | 2,733 |
| 2025-02-19 | 2,900 | 2,900 | 2,758 | 2,800 | 8,131,600 | 2,800 |
| 2025-02-18 | 2,743 | 2,853 | 2,626 | 2,850 | 17,331,200 | 2,850 |
| 2025-02-17 | 3,000 | 3,166 | 2,785.5 | 2,790 | 20,468,900 | 2,790 |
| 2025-02-14 | 2,735.5 | 2,952 | 2,722 | 2,921.5 | 23,417,000 | 2,921.50 |
| 2025-02-13 | 2,700 | 2,733 | 2,692.5 | 2,716 | 8,702,300 | 2,716 |
| 2025-02-12 | 2,730 | 2,750 | 2,672 | 2,718 | 14,754,400 | 2,718 |
| 2025-02-10 | 2,515 | 2,705 | 2,481.5 | 2,672 | 19,027,900 | 2,672 |
| 2025-02-07 | 2,579 | 2,593 | 2,505 | 2,516 | 12,939,900 | 2,516 |
| 2025-02-06 | 2,460 | 2,613 | 2,455.5 | 2,580 | 24,987,500 | 2,580 |
| 2025-02-05 | 2,521.5 | 2,597.5 | 2,435 | 2,490 | 24,458,100 | 2,490 |
| 2025-02-04 | 2,520 | 2,580 | 2,375.5 | 2,471.5 | 29,920,400 | 2,471.50 |
| 2025-02-03 | 2,270 | 2,544.5 | 2,220.5 | 2,506 | 47,238,800 | 2,506 |
| 2025-01-31 | 2,246.5 | 2,284.5 | 2,164 | 2,191 | 24,815,000 | 2,191 |
| 2025-01-30 | 2,194 | 2,314 | 2,187.5 | 2,285 | 64,811,900 | 2,285 |
| 2025-01-29 | 2,000 | 2,186.5 | 1,983.5 | 2,180.5 | 68,617,800 | 2,180.50 |
| 2025-01-28 | 1,960 | 2,042 | 1,930 | 2,035 | 35,555,200 | 2,035 |
| 2025-01-27 | 1,906.5 | 1,978 | 1,905 | 1,975 | 38,782,300 | 1,975 |
| 2025-01-24 | 1,800 | 1,949 | 1,800 | 1,910 | 57,603,300 | 1,910 |
| 2025-01-23 | 2,000 | 2,000 | 1,766 | 1,817 | 61,437,900 | 1,817 |
| 2025-01-22 | 1,845.5 | 1,989.5 | 1,836 | 1,971.5 | 43,444,100 | 1,971.50 |
| 2025-01-21 | 1,800 | 1,849 | 1,700 | 1,823 | 38,518,100 | 1,823 |
| 2025-01-20 | 1,730.5 | 1,829 | 1,700 | 1,785.5 | 36,795,600 | 1,785.50 |
| 2025-01-17 | 1,637 | 1,697.5 | 1,599 | 1,690.5 | 7,073,200 | 1,690.50 |
| 2025-01-16 | 1,618 | 1,641.5 | 1,613 | 1,616 | 1,681,200 | 1,616 |
| 2025-01-15 | 1,650 | 1,669.5 | 1,580 | 1,623 | 2,655,400 | 1,623 |
| 2025-01-14 | 1,644 | 1,658.5 | 1,628.5 | 1,641.5 | 1,326,900 | 1,641.50 |
| 2025-01-10 | 1,604.5 | 1,666 | 1,600 | 1,638.5 | 2,088,400 | 1,638.50 |
| 2025-01-09 | 1,640 | 1,641.5 | 1,573.5 | 1,599 | 2,237,900 | 1,599 |
| 2025-01-08 | 1,653.5 | 1,660 | 1,637 | 1,657 | 829,500 | 1,657 |
| 2025-01-07 | 1,705 | 1,707 | 1,668 | 1,676.5 | 970,200 | 1,676.50 |
| 2025-01-06 | 1,723 | 1,743 | 1,707 | 1,711.5 | 1,109,000 | 1,711.50 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2004-03-26]1株→2株