4776 サイボウズ(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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 3,000 | 3,020 | 2,940 | 2,940 | 449,600 | 2,940 |
| 2025-12-09 | 3,055 | 3,060 | 2,993 | 3,000 | 363,600 | 3,000 |
| 2025-12-08 | 3,040 | 3,115 | 3,030 | 3,070 | 256,700 | 3,070 |
| 2025-12-05 | 3,070 | 3,075 | 3,005 | 3,010 | 289,600 | 3,010 |
| 2025-12-04 | 3,040 | 3,085 | 3,010 | 3,080 | 295,300 | 3,080 |
| 2025-12-03 | 3,080 | 3,095 | 3,015 | 3,015 | 253,700 | 3,015 |
| 2025-12-02 | 3,165 | 3,175 | 3,090 | 3,095 | 290,400 | 3,095 |
| 2025-12-01 | 3,280 | 3,295 | 3,150 | 3,155 | 369,300 | 3,155 |
| 2025-11-28 | 3,390 | 3,410 | 3,275 | 3,290 | 410,200 | 3,290 |
| 2025-11-27 | 3,300 | 3,405 | 3,300 | 3,405 | 364,200 | 3,405 |
| 2025-11-26 | 3,245 | 3,310 | 3,240 | 3,295 | 199,300 | 3,295 |
| 2025-11-25 | 3,335 | 3,335 | 3,195 | 3,220 | 562,800 | 3,220 |
| 2025-11-21 | 3,100 | 3,345 | 3,100 | 3,330 | 626,800 | 3,330 |
| 2025-11-20 | 3,080 | 3,100 | 3,030 | 3,075 | 385,500 | 3,075 |
| 2025-11-19 | 3,055 | 3,100 | 2,967 | 3,060 | 399,200 | 3,060 |
| 2025-11-18 | 3,075 | 3,140 | 3,055 | 3,070 | 391,200 | 3,070 |
| 2025-11-17 | 3,185 | 3,215 | 3,090 | 3,200 | 466,100 | 3,200 |
| 2025-11-14 | 3,175 | 3,195 | 3,050 | 3,075 | 876,500 | 3,075 |
| 2025-11-13 | 3,140 | 3,140 | 3,000 | 3,035 | 616,500 | 3,035 |
| 2025-11-12 | 3,050 | 3,130 | 3,040 | 3,120 | 295,500 | 3,120 |
| 2025-11-11 | 3,050 | 3,085 | 3,020 | 3,035 | 152,900 | 3,035 |
| 2025-11-10 | 3,015 | 3,045 | 2,991 | 3,025 | 165,300 | 3,025 |
| 2025-11-07 | 2,952 | 3,010 | 2,950 | 2,999 | 175,300 | 2,999 |
| 2025-11-06 | 3,015 | 3,020 | 2,960 | 2,960 | 247,500 | 2,960 |
| 2025-11-05 | 3,035 | 3,040 | 2,919 | 3,015 | 279,200 | 3,015 |
| 2025-11-04 | 3,035 | 3,055 | 3,000 | 3,045 | 208,700 | 3,045 |
| 2025-10-31 | 3,040 | 3,090 | 3,020 | 3,075 | 188,800 | 3,075 |
| 2025-10-30 | 2,999 | 3,035 | 2,997 | 3,005 | 178,500 | 3,005 |
| 2025-10-29 | 3,050 | 3,050 | 2,992 | 2,999 | 195,200 | 2,999 |
| 2025-10-28 | 3,150 | 3,150 | 3,050 | 3,050 | 224,400 | 3,050 |
| 2025-10-27 | 3,155 | 3,185 | 3,130 | 3,175 | 218,500 | 3,175 |
| 2025-10-24 | 3,225 | 3,275 | 3,160 | 3,165 | 276,700 | 3,165 |
| 2025-10-23 | 3,200 | 3,240 | 3,170 | 3,170 | 164,900 | 3,170 |
| 2025-10-22 | 3,225 | 3,265 | 3,205 | 3,230 | 323,000 | 3,230 |
| 2025-10-21 | 3,155 | 3,220 | 3,105 | 3,205 | 344,600 | 3,205 |
| 2025-10-20 | 3,035 | 3,165 | 3,035 | 3,150 | 261,700 | 3,150 |
| 2025-10-17 | 3,035 | 3,045 | 2,976 | 2,996 | 226,900 | 2,996 |
| 2025-10-16 | 3,120 | 3,135 | 3,060 | 3,060 | 131,700 | 3,060 |
| 2025-10-15 | 3,100 | 3,110 | 3,070 | 3,080 | 173,800 | 3,080 |
| 2025-10-14 | 3,100 | 3,135 | 3,070 | 3,085 | 277,300 | 3,085 |
| 2025-10-10 | 3,185 | 3,190 | 3,120 | 3,145 | 271,100 | 3,145 |
| 2025-10-09 | 3,180 | 3,225 | 3,175 | 3,215 | 209,900 | 3,215 |
| 2025-10-08 | 3,250 | 3,290 | 3,170 | 3,180 | 239,900 | 3,180 |
| 2025-10-07 | 3,250 | 3,265 | 3,180 | 3,250 | 252,400 | 3,250 |
| 2025-10-06 | 3,235 | 3,245 | 3,190 | 3,230 | 223,300 | 3,230 |
| 2025-10-03 | 3,190 | 3,250 | 3,170 | 3,175 | 245,800 | 3,175 |
| 2025-10-02 | 3,250 | 3,265 | 3,175 | 3,190 | 219,000 | 3,190 |
| 2025-10-01 | 3,350 | 3,385 | 3,250 | 3,265 | 275,600 | 3,265 |
| 2025-09-30 | 3,400 | 3,425 | 3,350 | 3,410 | 181,100 | 3,410 |
| 2025-09-29 | 3,485 | 3,500 | 3,405 | 3,425 | 180,400 | 3,425 |
| 2025-09-26 | 3,490 | 3,515 | 3,440 | 3,460 | 240,600 | 3,460 |
| 2025-09-25 | 3,500 | 3,530 | 3,435 | 3,490 | 237,300 | 3,490 |
| 2025-09-24 | 3,580 | 3,620 | 3,505 | 3,520 | 395,000 | 3,520 |
| 2025-09-22 | 3,470 | 3,495 | 3,440 | 3,440 | 177,800 | 3,440 |
| 2025-09-19 | 3,460 | 3,470 | 3,385 | 3,445 | 260,600 | 3,445 |
| 2025-09-18 | 3,400 | 3,430 | 3,390 | 3,415 | 188,300 | 3,415 |
| 2025-09-17 | 3,450 | 3,475 | 3,385 | 3,405 | 276,900 | 3,405 |
| 2025-09-16 | 3,550 | 3,550 | 3,425 | 3,455 | 365,900 | 3,455 |
| 2025-09-12 | 3,620 | 3,650 | 3,530 | 3,550 | 310,300 | 3,550 |
| 2025-09-11 | 3,715 | 3,735 | 3,635 | 3,660 | 201,900 | 3,660 |
| 2025-09-10 | 3,640 | 3,745 | 3,630 | 3,710 | 203,400 | 3,710 |
| 2025-09-09 | 3,630 | 3,685 | 3,600 | 3,610 | 177,500 | 3,610 |
| 2025-09-08 | 3,630 | 3,640 | 3,570 | 3,610 | 187,400 | 3,610 |
| 2025-09-05 | 3,570 | 3,570 | 3,515 | 3,560 | 193,600 | 3,560 |
| 2025-09-04 | 3,600 | 3,615 | 3,560 | 3,575 | 143,800 | 3,575 |
| 2025-09-03 | 3,640 | 3,655 | 3,585 | 3,595 | 236,000 | 3,595 |
| 2025-09-02 | 3,755 | 3,770 | 3,620 | 3,640 | 334,100 | 3,640 |
| 2025-09-01 | 3,800 | 3,875 | 3,765 | 3,765 | 208,900 | 3,765 |
| 2025-08-29 | 3,815 | 3,865 | 3,815 | 3,825 | 117,800 | 3,825 |
| 2025-08-28 | 3,850 | 3,860 | 3,800 | 3,830 | 146,400 | 3,830 |
| 2025-08-27 | 3,990 | 3,990 | 3,795 | 3,850 | 495,400 | 3,850 |
| 2025-08-26 | 4,070 | 4,090 | 3,975 | 3,985 | 176,400 | 3,985 |
| 2025-08-25 | 4,125 | 4,150 | 4,075 | 4,085 | 188,300 | 4,085 |
| 2025-08-22 | 4,100 | 4,135 | 4,040 | 4,115 | 174,200 | 4,115 |
| 2025-08-21 | 4,050 | 4,095 | 4,030 | 4,075 | 132,200 | 4,075 |
| 2025-08-20 | 4,110 | 4,115 | 4,005 | 4,055 | 217,900 | 4,055 |
| 2025-08-19 | 4,135 | 4,160 | 4,065 | 4,150 | 303,800 | 4,150 |
| 2025-08-18 | 3,980 | 4,160 | 3,960 | 4,095 | 484,200 | 4,095 |
| 2025-08-15 | 3,940 | 3,995 | 3,910 | 3,960 | 255,200 | 3,960 |
| 2025-08-14 | 3,900 | 3,965 | 3,850 | 3,935 | 321,600 | 3,935 |
| 2025-08-13 | 3,885 | 3,955 | 3,855 | 3,945 | 361,400 | 3,945 |
| 2025-08-12 | 4,020 | 4,085 | 3,900 | 3,925 | 609,000 | 3,925 |
| 2025-08-08 | 4,125 | 4,125 | 3,985 | 3,985 | 400,100 | 3,985 |
| 2025-08-07 | 4,050 | 4,130 | 4,050 | 4,125 | 286,800 | 4,125 |
| 2025-08-06 | 4,055 | 4,080 | 4,000 | 4,025 | 176,900 | 4,025 |
| 2025-08-05 | 4,100 | 4,125 | 4,040 | 4,055 | 297,400 | 4,055 |
| 2025-08-04 | 3,945 | 4,070 | 3,940 | 4,055 | 186,800 | 4,055 |
| 2025-08-01 | 4,025 | 4,050 | 3,980 | 4,045 | 201,300 | 4,045 |
| 2025-07-31 | 3,970 | 4,060 | 3,925 | 4,045 | 278,700 | 4,045 |
| 2025-07-30 | 3,920 | 3,950 | 3,900 | 3,940 | 178,100 | 3,940 |
| 2025-07-29 | 3,890 | 3,945 | 3,870 | 3,920 | 220,900 | 3,920 |
| 2025-07-28 | 4,050 | 4,050 | 3,850 | 3,890 | 346,200 | 3,890 |
| 2025-07-25 | 4,010 | 4,070 | 3,975 | 4,035 | 445,600 | 4,035 |
| 2025-07-24 | 3,880 | 4,000 | 3,835 | 3,950 | 318,300 | 3,950 |
| 2025-07-23 | 3,910 | 3,925 | 3,810 | 3,870 | 276,300 | 3,870 |
| 2025-07-22 | 3,910 | 3,980 | 3,865 | 3,910 | 234,700 | 3,910 |
| 2025-07-18 | 3,985 | 4,035 | 3,870 | 3,875 | 304,300 | 3,875 |
| 2025-07-17 | 3,865 | 3,990 | 3,845 | 3,930 | 295,100 | 3,930 |
| 2025-07-16 | 3,815 | 3,875 | 3,790 | 3,850 | 162,000 | 3,850 |
| 2025-07-15 | 3,885 | 3,890 | 3,795 | 3,830 | 164,900 | 3,830 |
| 2025-07-14 | 3,870 | 3,920 | 3,800 | 3,850 | 187,400 | 3,850 |
| 2025-07-11 | 3,895 | 3,965 | 3,850 | 3,875 | 266,500 | 3,875 |
| 2025-07-10 | 3,950 | 3,970 | 3,870 | 3,925 | 217,800 | 3,925 |
| 2025-07-09 | 3,920 | 3,975 | 3,875 | 3,960 | 291,100 | 3,960 |
| 2025-07-08 | 3,775 | 3,930 | 3,775 | 3,920 | 412,900 | 3,920 |
| 2025-07-07 | 3,665 | 3,780 | 3,645 | 3,770 | 252,700 | 3,770 |
| 2025-07-04 | 3,650 | 3,680 | 3,590 | 3,625 | 185,800 | 3,625 |
| 2025-07-03 | 3,745 | 3,755 | 3,605 | 3,620 | 247,200 | 3,620 |
| 2025-07-02 | 3,800 | 3,830 | 3,710 | 3,725 | 303,200 | 3,725 |
| 2025-07-01 | 3,795 | 3,815 | 3,715 | 3,765 | 267,600 | 3,765 |
| 2025-06-30 | 3,670 | 3,760 | 3,640 | 3,740 | 354,900 | 3,740 |
| 2025-06-27 | 3,750 | 3,790 | 3,625 | 3,660 | 374,600 | 3,660 |
| 2025-06-26 | 3,820 | 3,860 | 3,655 | 3,740 | 1,690,000 | 3,740 |
| 2025-06-25 | 3,510 | 3,515 | 3,420 | 3,470 | 166,000 | 3,470 |
| 2025-06-24 | 3,450 | 3,515 | 3,425 | 3,495 | 130,200 | 3,495 |
| 2025-06-23 | 3,405 | 3,425 | 3,380 | 3,420 | 132,100 | 3,420 |
| 2025-06-20 | 3,580 | 3,580 | 3,460 | 3,460 | 249,100 | 3,460 |
| 2025-06-19 | 3,535 | 3,580 | 3,520 | 3,580 | 97,800 | 3,580 |
| 2025-06-18 | 3,480 | 3,605 | 3,480 | 3,555 | 209,200 | 3,555 |
| 2025-06-17 | 3,535 | 3,575 | 3,460 | 3,480 | 174,000 | 3,480 |
| 2025-06-16 | 3,560 | 3,580 | 3,500 | 3,535 | 227,200 | 3,535 |
| 2025-06-13 | 3,625 | 3,645 | 3,435 | 3,540 | 625,900 | 3,540 |
| 2025-06-12 | 3,350 | 3,610 | 3,315 | 3,590 | 1,276,600 | 3,590 |
| 2025-06-11 | 3,170 | 3,210 | 3,160 | 3,210 | 92,800 | 3,210 |
| 2025-06-10 | 3,160 | 3,215 | 3,150 | 3,170 | 119,900 | 3,170 |
| 2025-06-09 | 3,155 | 3,185 | 3,135 | 3,160 | 114,100 | 3,160 |
| 2025-06-06 | 3,220 | 3,240 | 3,135 | 3,150 | 140,400 | 3,150 |
| 2025-06-05 | 3,205 | 3,275 | 3,205 | 3,235 | 161,700 | 3,235 |
| 2025-06-04 | 3,205 | 3,285 | 3,180 | 3,195 | 231,400 | 3,195 |
| 2025-06-03 | 3,125 | 3,235 | 3,115 | 3,165 | 277,100 | 3,165 |
| 2025-06-02 | 3,155 | 3,170 | 3,070 | 3,120 | 137,800 | 3,120 |
| 2025-05-30 | 3,125 | 3,175 | 3,115 | 3,155 | 127,200 | 3,155 |
| 2025-05-29 | 3,165 | 3,175 | 3,125 | 3,155 | 176,300 | 3,155 |
| 2025-05-28 | 3,245 | 3,265 | 3,140 | 3,140 | 192,500 | 3,140 |
| 2025-05-27 | 3,220 | 3,245 | 3,185 | 3,230 | 142,300 | 3,230 |
| 2025-05-26 | 3,085 | 3,265 | 3,065 | 3,210 | 280,700 | 3,210 |
| 2025-05-23 | 3,130 | 3,185 | 3,045 | 3,090 | 242,700 | 3,090 |
| 2025-05-22 | 3,050 | 3,150 | 3,030 | 3,120 | 193,300 | 3,120 |
| 2025-05-21 | 3,290 | 3,290 | 3,090 | 3,115 | 330,700 | 3,115 |
| 2025-05-20 | 3,145 | 3,285 | 3,145 | 3,270 | 293,600 | 3,270 |
| 2025-05-19 | 3,235 | 3,255 | 3,105 | 3,185 | 478,900 | 3,185 |
| 2025-05-16 | 3,160 | 3,325 | 3,130 | 3,300 | 449,400 | 3,300 |
| 2025-05-15 | 2,960 | 3,190 | 2,950 | 3,140 | 468,400 | 3,140 |
| 2025-05-14 | 3,150 | 3,180 | 3,080 | 3,100 | 299,000 | 3,100 |
| 2025-05-13 | 3,115 | 3,180 | 3,100 | 3,115 | 215,000 | 3,115 |
| 2025-05-12 | 3,045 | 3,115 | 3,040 | 3,095 | 187,400 | 3,095 |
| 2025-05-09 | 2,983 | 3,025 | 2,967 | 3,020 | 129,800 | 3,020 |
| 2025-05-08 | 3,000 | 3,010 | 2,959 | 2,991 | 152,000 | 2,991 |
| 2025-05-07 | 2,887 | 2,999 | 2,883 | 2,991 | 236,600 | 2,991 |
| 2025-05-02 | 2,930 | 2,958 | 2,875 | 2,893 | 193,200 | 2,893 |
| 2025-05-01 | 2,931 | 2,990 | 2,890 | 2,933 | 217,000 | 2,933 |
| 2025-04-30 | 2,967 | 2,996 | 2,944 | 2,956 | 233,800 | 2,956 |
| 2025-04-28 | 2,950 | 3,015 | 2,944 | 2,967 | 193,800 | 2,967 |
| 2025-04-25 | 2,961 | 3,020 | 2,937 | 2,970 | 318,600 | 2,970 |
| 2025-04-24 | 2,952 | 3,010 | 2,906 | 2,940 | 224,700 | 2,940 |
| 2025-04-23 | 2,982 | 2,995 | 2,903 | 2,919 | 187,600 | 2,919 |
| 2025-04-22 | 2,946 | 3,015 | 2,931 | 2,947 | 184,900 | 2,947 |
| 2025-04-21 | 2,926 | 3,050 | 2,922 | 2,983 | 288,900 | 2,983 |
| 2025-04-18 | 2,890 | 2,934 | 2,885 | 2,934 | 145,800 | 2,934 |
| 2025-04-17 | 2,822 | 2,915 | 2,811 | 2,905 | 152,200 | 2,905 |
| 2025-04-16 | 2,903 | 2,903 | 2,805 | 2,834 | 147,700 | 2,834 |
| 2025-04-15 | 2,902 | 2,933 | 2,878 | 2,904 | 184,700 | 2,904 |
| 2025-04-14 | 2,830 | 2,949 | 2,830 | 2,918 | 391,000 | 2,918 |
| 2025-04-11 | 2,620 | 2,796 | 2,600 | 2,787 | 429,900 | 2,787 |
| 2025-04-10 | 2,617 | 2,687 | 2,573 | 2,670 | 282,700 | 2,670 |
| 2025-04-09 | 2,419 | 2,470 | 2,388 | 2,448 | 260,300 | 2,448 |
| 2025-04-08 | 2,430 | 2,549 | 2,430 | 2,469 | 306,800 | 2,469 |
| 2025-04-07 | 2,319 | 2,396 | 2,253 | 2,302 | 396,700 | 2,302 |
| 2025-04-04 | 2,583 | 2,618 | 2,445 | 2,516 | 488,400 | 2,516 |
| 2025-04-03 | 2,580 | 2,679 | 2,576 | 2,633 | 237,200 | 2,633 |
| 2025-04-02 | 2,724 | 2,728 | 2,675 | 2,708 | 184,700 | 2,708 |
| 2025-04-01 | 2,801 | 2,825 | 2,698 | 2,698 | 210,800 | 2,698 |
| 2025-03-31 | 2,820 | 2,832 | 2,755 | 2,793 | 299,800 | 2,793 |
| 2025-03-28 | 2,915 | 2,961 | 2,863 | 2,877 | 224,400 | 2,877 |
| 2025-03-27 | 2,943 | 2,976 | 2,905 | 2,949 | 270,800 | 2,949 |
| 2025-03-26 | 2,953 | 3,020 | 2,918 | 2,993 | 281,700 | 2,993 |
| 2025-03-25 | 2,904 | 2,947 | 2,856 | 2,917 | 314,300 | 2,917 |
| 2025-03-24 | 2,774 | 2,914 | 2,774 | 2,894 | 455,400 | 2,894 |
| 2025-03-21 | 2,765 | 2,796 | 2,742 | 2,755 | 203,300 | 2,755 |
| 2025-03-19 | 2,756 | 2,770 | 2,735 | 2,746 | 194,600 | 2,746 |
| 2025-03-18 | 2,800 | 2,829 | 2,788 | 2,791 | 190,700 | 2,791 |
| 2025-03-17 | 2,790 | 2,829 | 2,760 | 2,771 | 199,100 | 2,771 |
| 2025-03-14 | 2,700 | 2,777 | 2,688 | 2,764 | 153,100 | 2,764 |
| 2025-03-13 | 2,750 | 2,793 | 2,725 | 2,742 | 199,500 | 2,742 |
| 2025-03-12 | 2,701 | 2,749 | 2,691 | 2,710 | 194,000 | 2,710 |
| 2025-03-11 | 2,609 | 2,750 | 2,592 | 2,750 | 357,000 | 2,750 |
| 2025-03-10 | 2,742 | 2,780 | 2,677 | 2,696 | 267,500 | 2,696 |
| 2025-03-07 | 2,723 | 2,788 | 2,712 | 2,742 | 216,300 | 2,742 |
| 2025-03-06 | 2,808 | 2,812 | 2,773 | 2,798 | 139,100 | 2,798 |
| 2025-03-05 | 2,761 | 2,814 | 2,703 | 2,782 | 256,800 | 2,782 |
| 2025-03-04 | 2,908 | 2,908 | 2,747 | 2,774 | 309,000 | 2,774 |
| 2025-03-03 | 2,954 | 2,980 | 2,918 | 2,938 | 232,400 | 2,938 |
| 2025-02-28 | 2,943 | 2,943 | 2,854 | 2,911 | 425,800 | 2,911 |
| 2025-02-27 | 3,000 | 3,005 | 2,925 | 2,974 | 254,700 | 2,974 |
| 2025-02-26 | 3,055 | 3,075 | 2,941 | 3,005 | 474,200 | 3,005 |
| 2025-02-25 | 3,015 | 3,110 | 2,992 | 3,105 | 233,700 | 3,105 |
| 2025-02-21 | 3,090 | 3,115 | 2,984 | 3,050 | 332,800 | 3,050 |
| 2025-02-20 | 3,135 | 3,185 | 3,065 | 3,090 | 213,000 | 3,090 |
| 2025-02-19 | 3,145 | 3,200 | 3,120 | 3,180 | 205,800 | 3,180 |
| 2025-02-18 | 3,105 | 3,185 | 3,105 | 3,145 | 267,400 | 3,145 |
| 2025-02-17 | 3,180 | 3,350 | 3,095 | 3,105 | 943,700 | 3,105 |
| 2025-02-14 | 3,090 | 3,315 | 3,075 | 3,180 | 2,183,100 | 3,180 |
| 2025-02-13 | 2,828 | 2,859 | 2,810 | 2,818 | 369,200 | 2,818 |
| 2025-02-12 | 2,773 | 2,814 | 2,762 | 2,800 | 186,700 | 2,800 |
| 2025-02-10 | 2,740 | 2,805 | 2,723 | 2,773 | 252,700 | 2,773 |
| 2025-02-07 | 2,745 | 2,750 | 2,695 | 2,730 | 162,000 | 2,730 |
| 2025-02-06 | 2,720 | 2,744 | 2,693 | 2,737 | 172,300 | 2,737 |
| 2025-02-05 | 2,710 | 2,732 | 2,652 | 2,706 | 164,000 | 2,706 |
| 2025-02-04 | 2,714 | 2,726 | 2,661 | 2,680 | 165,800 | 2,680 |
| 2025-02-03 | 2,708 | 2,735 | 2,680 | 2,691 | 227,000 | 2,691 |
| 2025-01-31 | 2,770 | 2,808 | 2,758 | 2,758 | 208,200 | 2,758 |
| 2025-01-30 | 2,761 | 2,824 | 2,739 | 2,804 | 294,800 | 2,804 |
| 2025-01-29 | 2,800 | 2,873 | 2,753 | 2,794 | 534,600 | 2,794 |
| 2025-01-28 | 2,565 | 2,741 | 2,557 | 2,734 | 428,600 | 2,734 |
| 2025-01-27 | 2,684 | 2,689 | 2,573 | 2,575 | 385,900 | 2,575 |
| 2025-01-24 | 2,691 | 2,725 | 2,635 | 2,673 | 827,200 | 2,673 |
| 2025-01-23 | 2,595 | 2,667 | 2,550 | 2,641 | 331,900 | 2,641 |
| 2025-01-22 | 2,592 | 2,612 | 2,545 | 2,554 | 242,400 | 2,554 |
| 2025-01-21 | 2,603 | 2,622 | 2,560 | 2,574 | 261,500 | 2,574 |
| 2025-01-20 | 2,584 | 2,620 | 2,551 | 2,609 | 269,200 | 2,609 |
| 2025-01-17 | 2,600 | 2,613 | 2,515 | 2,584 | 321,900 | 2,584 |
| 2025-01-16 | 2,603 | 2,634 | 2,555 | 2,589 | 378,900 | 2,589 |
| 2025-01-15 | 2,625 | 2,660 | 2,571 | 2,600 | 249,100 | 2,600 |
| 2025-01-14 | 2,603 | 2,653 | 2,582 | 2,606 | 390,300 | 2,606 |
| 2025-01-10 | 2,651 | 2,676 | 2,601 | 2,627 | 393,100 | 2,627 |
| 2025-01-09 | 2,683 | 2,718 | 2,634 | 2,693 | 365,900 | 2,693 |
| 2025-01-08 | 2,672 | 2,725 | 2,641 | 2,714 | 502,100 | 2,714 |
| 2025-01-07 | 2,731 | 2,772 | 2,695 | 2,706 | 461,100 | 2,706 |
| 2025-01-06 | 2,930 | 2,934 | 2,714 | 2,714 | 825,800 | 2,714 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2006-01-26]1株→5株 [2004-10-26]1株→3株 [2001-10-12]1株→2株