5332 TOTO(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 | 4,100 | 4,385 | 4,091 | 4,310 | 2,244,700 | 4,310 |
| 2025-12-09 | 4,141 | 4,148 | 4,095 | 4,111 | 299,500 | 4,111 |
| 2025-12-08 | 4,085 | 4,151 | 4,082 | 4,142 | 374,600 | 4,142 |
| 2025-12-05 | 4,164 | 4,164 | 4,076 | 4,080 | 440,900 | 4,080 |
| 2025-12-04 | 4,091 | 4,170 | 4,072 | 4,165 | 582,600 | 4,165 |
| 2025-12-03 | 4,037 | 4,083 | 4,030 | 4,083 | 632,900 | 4,083 |
| 2025-12-02 | 4,097 | 4,110 | 4,057 | 4,068 | 452,200 | 4,068 |
| 2025-12-01 | 4,098 | 4,134 | 4,067 | 4,093 | 605,800 | 4,093 |
| 2025-11-28 | 4,135 | 4,162 | 4,060 | 4,084 | 672,600 | 4,084 |
| 2025-11-27 | 4,095 | 4,148 | 4,088 | 4,147 | 719,800 | 4,147 |
| 2025-11-26 | 4,011 | 4,121 | 3,975 | 4,084 | 1,098,800 | 4,084 |
| 2025-11-25 | 3,986 | 4,007 | 3,953 | 3,992 | 1,157,800 | 3,992 |
| 2025-11-21 | 3,821 | 3,907 | 3,807 | 3,897 | 796,500 | 3,897 |
| 2025-11-20 | 3,784 | 3,856 | 3,780 | 3,834 | 774,800 | 3,834 |
| 2025-11-19 | 3,813 | 3,842 | 3,793 | 3,795 | 761,100 | 3,795 |
| 2025-11-18 | 3,804 | 3,816 | 3,776 | 3,813 | 780,200 | 3,813 |
| 2025-11-17 | 3,891 | 3,928 | 3,840 | 3,840 | 859,500 | 3,840 |
| 2025-11-14 | 3,901 | 3,912 | 3,853 | 3,886 | 632,200 | 3,886 |
| 2025-11-13 | 3,866 | 3,900 | 3,861 | 3,862 | 504,100 | 3,862 |
| 2025-11-12 | 3,881 | 3,914 | 3,881 | 3,891 | 479,400 | 3,891 |
| 2025-11-11 | 3,906 | 3,914 | 3,856 | 3,877 | 539,700 | 3,877 |
| 2025-11-10 | 3,880 | 3,918 | 3,873 | 3,918 | 489,800 | 3,918 |
| 2025-11-07 | 3,810 | 3,859 | 3,800 | 3,859 | 538,600 | 3,859 |
| 2025-11-06 | 3,824 | 3,864 | 3,801 | 3,811 | 887,300 | 3,811 |
| 2025-11-05 | 3,927 | 3,947 | 3,801 | 3,822 | 973,600 | 3,822 |
| 2025-11-04 | 3,789 | 3,940 | 3,780 | 3,926 | 1,814,400 | 3,926 |
| 2025-10-31 | 3,941 | 3,944 | 3,895 | 3,923 | 887,400 | 3,923 |
| 2025-10-30 | 3,885 | 3,931 | 3,863 | 3,931 | 2,343,900 | 3,931 |
| 2025-10-29 | 3,917 | 3,933 | 3,885 | 3,907 | 630,300 | 3,907 |
| 2025-10-28 | 4,086 | 4,086 | 3,926 | 3,926 | 908,800 | 3,926 |
| 2025-10-27 | 4,060 | 4,098 | 4,043 | 4,086 | 722,900 | 4,086 |
| 2025-10-24 | 4,025 | 4,045 | 4,009 | 4,037 | 533,500 | 4,037 |
| 2025-10-23 | 4,011 | 4,051 | 3,995 | 4,023 | 514,100 | 4,023 |
| 2025-10-22 | 3,990 | 4,070 | 3,962 | 4,059 | 1,010,000 | 4,059 |
| 2025-10-21 | 3,985 | 3,993 | 3,943 | 3,970 | 652,400 | 3,970 |
| 2025-10-20 | 3,973 | 4,007 | 3,950 | 3,950 | 632,400 | 3,950 |
| 2025-10-17 | 3,896 | 3,965 | 3,890 | 3,924 | 745,300 | 3,924 |
| 2025-10-16 | 3,893 | 3,895 | 3,831 | 3,887 | 486,200 | 3,887 |
| 2025-10-15 | 3,824 | 3,851 | 3,812 | 3,851 | 619,400 | 3,851 |
| 2025-10-14 | 3,810 | 3,856 | 3,766 | 3,797 | 1,071,600 | 3,797 |
| 2025-10-10 | 3,974 | 3,975 | 3,898 | 3,908 | 810,800 | 3,908 |
| 2025-10-09 | 3,947 | 4,000 | 3,941 | 4,000 | 683,500 | 4,000 |
| 2025-10-08 | 3,980 | 4,011 | 3,965 | 3,966 | 729,900 | 3,966 |
| 2025-10-07 | 4,021 | 4,040 | 3,992 | 4,015 | 637,100 | 4,015 |
| 2025-10-06 | 4,038 | 4,080 | 4,010 | 4,014 | 1,125,700 | 4,014 |
| 2025-10-03 | 3,839 | 3,915 | 3,838 | 3,905 | 768,900 | 3,905 |
| 2025-10-02 | 3,859 | 3,892 | 3,826 | 3,856 | 576,500 | 3,856 |
| 2025-10-01 | 3,870 | 3,898 | 3,815 | 3,868 | 659,500 | 3,868 |
| 2025-09-30 | 3,872 | 3,910 | 3,862 | 3,894 | 568,100 | 3,894 |
| 2025-09-29 | 3,950 | 3,962 | 3,865 | 3,872 | 696,300 | 3,872 |
| 2025-09-26 | 3,988 | 3,995 | 3,922 | 3,978 | 852,500 | 3,978 |
| 2025-09-25 | 3,970 | 4,007 | 3,964 | 3,988 | 585,200 | 3,988 |
| 2025-09-24 | 4,000 | 4,003 | 3,930 | 3,947 | 701,000 | 3,947 |
| 2025-09-22 | 4,002 | 4,065 | 3,990 | 3,999 | 576,100 | 3,999 |
| 2025-09-19 | 4,080 | 4,116 | 4,006 | 4,009 | 1,671,600 | 4,009 |
| 2025-09-18 | 4,037 | 4,054 | 4,002 | 4,046 | 504,400 | 4,046 |
| 2025-09-17 | 4,010 | 4,030 | 3,974 | 4,005 | 444,900 | 4,005 |
| 2025-09-16 | 4,050 | 4,057 | 4,016 | 4,032 | 525,800 | 4,032 |
| 2025-09-12 | 4,155 | 4,155 | 4,043 | 4,050 | 764,300 | 4,050 |
| 2025-09-11 | 4,025 | 4,097 | 4,021 | 4,088 | 781,900 | 4,088 |
| 2025-09-10 | 4,085 | 4,090 | 4,030 | 4,030 | 799,700 | 4,030 |
| 2025-09-09 | 4,130 | 4,180 | 4,104 | 4,111 | 932,000 | 4,111 |
| 2025-09-08 | 4,099 | 4,142 | 4,069 | 4,130 | 1,199,000 | 4,130 |
| 2025-09-05 | 4,072 | 4,090 | 4,003 | 4,044 | 1,011,600 | 4,044 |
| 2025-09-04 | 3,940 | 4,026 | 3,930 | 4,026 | 1,130,900 | 4,026 |
| 2025-09-03 | 3,863 | 3,940 | 3,853 | 3,923 | 797,700 | 3,923 |
| 2025-09-02 | 3,862 | 3,894 | 3,849 | 3,882 | 502,400 | 3,882 |
| 2025-09-01 | 3,838 | 3,890 | 3,825 | 3,862 | 668,400 | 3,862 |
| 2025-08-29 | 3,827 | 3,851 | 3,813 | 3,833 | 825,400 | 3,833 |
| 2025-08-28 | 3,840 | 3,848 | 3,807 | 3,825 | 818,900 | 3,825 |
| 2025-08-27 | 3,923 | 3,926 | 3,821 | 3,821 | 1,372,400 | 3,821 |
| 2025-08-26 | 4,092 | 4,098 | 3,926 | 3,931 | 1,511,400 | 3,931 |
| 2025-08-25 | 3,950 | 4,123 | 3,945 | 4,084 | 2,876,900 | 4,084 |
| 2025-08-22 | 3,825 | 3,831 | 3,763 | 3,768 | 1,123,700 | 3,768 |
| 2025-08-21 | 3,903 | 3,926 | 3,853 | 3,865 | 584,200 | 3,865 |
| 2025-08-20 | 3,898 | 3,968 | 3,835 | 3,905 | 892,600 | 3,905 |
| 2025-08-19 | 3,814 | 3,865 | 3,790 | 3,854 | 691,900 | 3,854 |
| 2025-08-18 | 3,915 | 3,946 | 3,818 | 3,835 | 886,400 | 3,835 |
| 2025-08-15 | 3,821 | 3,877 | 3,801 | 3,864 | 845,900 | 3,864 |
| 2025-08-14 | 3,905 | 3,924 | 3,829 | 3,829 | 723,100 | 3,829 |
| 2025-08-13 | 3,945 | 3,985 | 3,935 | 3,954 | 560,700 | 3,954 |
| 2025-08-12 | 3,924 | 3,990 | 3,912 | 3,945 | 722,200 | 3,945 |
| 2025-08-08 | 3,847 | 3,909 | 3,826 | 3,903 | 795,100 | 3,903 |
| 2025-08-07 | 3,869 | 3,903 | 3,846 | 3,847 | 889,200 | 3,847 |
| 2025-08-06 | 3,791 | 3,879 | 3,780 | 3,851 | 840,700 | 3,851 |
| 2025-08-05 | 3,758 | 3,793 | 3,739 | 3,791 | 700,800 | 3,791 |
| 2025-08-04 | 3,701 | 3,779 | 3,663 | 3,779 | 1,037,100 | 3,779 |
| 2025-08-01 | 3,830 | 3,831 | 3,707 | 3,749 | 1,948,900 | 3,749 |
| 2025-07-31 | 3,884 | 3,924 | 3,865 | 3,891 | 761,900 | 3,891 |
| 2025-07-30 | 3,910 | 3,910 | 3,855 | 3,872 | 583,500 | 3,872 |
| 2025-07-29 | 3,901 | 3,934 | 3,886 | 3,909 | 487,500 | 3,909 |
| 2025-07-28 | 3,938 | 3,973 | 3,922 | 3,963 | 457,400 | 3,963 |
| 2025-07-25 | 3,927 | 3,969 | 3,895 | 3,944 | 530,900 | 3,944 |
| 2025-07-24 | 3,945 | 3,977 | 3,917 | 3,962 | 1,125,000 | 3,962 |
| 2025-07-23 | 3,764 | 3,987 | 3,728 | 3,945 | 1,996,600 | 3,945 |
| 2025-07-22 | 3,693 | 3,714 | 3,640 | 3,650 | 579,200 | 3,650 |
| 2025-07-18 | 3,769 | 3,769 | 3,691 | 3,692 | 472,500 | 3,692 |
| 2025-07-17 | 3,680 | 3,754 | 3,680 | 3,747 | 731,300 | 3,747 |
| 2025-07-16 | 3,701 | 3,722 | 3,669 | 3,680 | 745,300 | 3,680 |
| 2025-07-15 | 3,756 | 3,795 | 3,709 | 3,711 | 669,300 | 3,711 |
| 2025-07-14 | 3,810 | 3,837 | 3,770 | 3,778 | 738,100 | 3,778 |
| 2025-07-11 | 3,824 | 3,894 | 3,794 | 3,868 | 724,600 | 3,868 |
| 2025-07-10 | 3,780 | 3,798 | 3,757 | 3,776 | 705,300 | 3,776 |
| 2025-07-09 | 3,802 | 3,862 | 3,799 | 3,818 | 635,100 | 3,818 |
| 2025-07-08 | 3,759 | 3,816 | 3,752 | 3,801 | 806,200 | 3,801 |
| 2025-07-07 | 3,808 | 3,817 | 3,750 | 3,750 | 534,400 | 3,750 |
| 2025-07-04 | 3,884 | 3,917 | 3,819 | 3,819 | 797,700 | 3,819 |
| 2025-07-03 | 3,855 | 3,943 | 3,845 | 3,924 | 1,879,100 | 3,924 |
| 2025-07-02 | 3,683 | 3,843 | 3,661 | 3,808 | 1,283,200 | 3,808 |
| 2025-07-01 | 3,636 | 3,732 | 3,631 | 3,682 | 2,033,000 | 3,682 |
| 2025-06-30 | 3,616 | 3,677 | 3,613 | 3,636 | 1,553,200 | 3,636 |
| 2025-06-27 | 3,610 | 3,653 | 3,600 | 3,609 | 919,800 | 3,609 |
| 2025-06-26 | 3,520 | 3,629 | 3,518 | 3,571 | 1,104,200 | 3,571 |
| 2025-06-25 | 3,519 | 3,567 | 3,518 | 3,548 | 693,300 | 3,548 |
| 2025-06-24 | 3,597 | 3,604 | 3,535 | 3,542 | 472,300 | 3,542 |
| 2025-06-23 | 3,590 | 3,612 | 3,560 | 3,562 | 491,600 | 3,562 |
| 2025-06-20 | 3,580 | 3,597 | 3,570 | 3,586 | 1,759,700 | 3,586 |
| 2025-06-19 | 3,633 | 3,654 | 3,600 | 3,600 | 578,600 | 3,600 |
| 2025-06-18 | 3,591 | 3,656 | 3,583 | 3,650 | 550,500 | 3,650 |
| 2025-06-17 | 3,606 | 3,621 | 3,589 | 3,621 | 453,800 | 3,621 |
| 2025-06-16 | 3,670 | 3,681 | 3,609 | 3,628 | 698,000 | 3,628 |
| 2025-06-13 | 3,684 | 3,702 | 3,628 | 3,628 | 896,800 | 3,628 |
| 2025-06-12 | 3,698 | 3,743 | 3,661 | 3,684 | 625,500 | 3,684 |
| 2025-06-11 | 3,661 | 3,725 | 3,661 | 3,698 | 507,500 | 3,698 |
| 2025-06-10 | 3,644 | 3,700 | 3,637 | 3,672 | 596,100 | 3,672 |
| 2025-06-09 | 3,589 | 3,660 | 3,589 | 3,612 | 450,500 | 3,612 |
| 2025-06-06 | 3,606 | 3,615 | 3,580 | 3,580 | 457,200 | 3,580 |
| 2025-06-05 | 3,636 | 3,657 | 3,607 | 3,613 | 621,800 | 3,613 |
| 2025-06-04 | 3,720 | 3,740 | 3,660 | 3,660 | 718,000 | 3,660 |
| 2025-06-03 | 3,630 | 3,728 | 3,624 | 3,723 | 694,900 | 3,723 |
| 2025-06-02 | 3,670 | 3,677 | 3,633 | 3,637 | 637,900 | 3,637 |
| 2025-05-30 | 3,670 | 3,719 | 3,658 | 3,703 | 938,700 | 3,703 |
| 2025-05-29 | 3,699 | 3,738 | 3,657 | 3,697 | 1,824,900 | 3,697 |
| 2025-05-28 | 3,670 | 3,679 | 3,631 | 3,642 | 1,810,300 | 3,642 |
| 2025-05-27 | 3,677 | 3,714 | 3,670 | 3,670 | 712,800 | 3,670 |
| 2025-05-26 | 3,700 | 3,710 | 3,672 | 3,684 | 600,500 | 3,684 |
| 2025-05-23 | 3,719 | 3,760 | 3,713 | 3,726 | 633,400 | 3,726 |
| 2025-05-22 | 3,769 | 3,790 | 3,737 | 3,743 | 374,700 | 3,743 |
| 2025-05-21 | 3,879 | 3,915 | 3,794 | 3,794 | 515,400 | 3,794 |
| 2025-05-20 | 3,802 | 3,866 | 3,785 | 3,809 | 599,600 | 3,809 |
| 2025-05-19 | 3,860 | 3,860 | 3,791 | 3,837 | 583,700 | 3,837 |
| 2025-05-16 | 3,896 | 3,904 | 3,857 | 3,876 | 539,300 | 3,876 |
| 2025-05-15 | 3,893 | 3,923 | 3,868 | 3,922 | 660,100 | 3,922 |
| 2025-05-14 | 3,955 | 4,017 | 3,912 | 3,952 | 1,074,400 | 3,952 |
| 2025-05-13 | 3,923 | 3,966 | 3,891 | 3,937 | 873,300 | 3,937 |
| 2025-05-12 | 3,830 | 3,870 | 3,807 | 3,853 | 989,700 | 3,853 |
| 2025-05-09 | 3,780 | 3,810 | 3,739 | 3,786 | 969,500 | 3,786 |
| 2025-05-08 | 3,747 | 3,766 | 3,688 | 3,710 | 620,600 | 3,710 |
| 2025-05-07 | 3,823 | 3,825 | 3,727 | 3,742 | 1,041,500 | 3,742 |
| 2025-05-02 | 3,865 | 3,973 | 3,823 | 3,834 | 1,256,400 | 3,834 |
| 2025-05-01 | 3,790 | 3,925 | 3,765 | 3,866 | 1,749,600 | 3,866 |
| 2025-04-30 | 3,675 | 3,822 | 3,629 | 3,794 | 3,056,500 | 3,794 |
| 2025-04-28 | 3,439 | 3,481 | 3,437 | 3,465 | 1,082,600 | 3,465 |
| 2025-04-25 | 3,463 | 3,503 | 3,438 | 3,438 | 646,000 | 3,438 |
| 2025-04-24 | 3,460 | 3,485 | 3,446 | 3,459 | 507,600 | 3,459 |
| 2025-04-23 | 3,484 | 3,484 | 3,443 | 3,448 | 539,100 | 3,448 |
| 2025-04-22 | 3,405 | 3,419 | 3,389 | 3,400 | 525,200 | 3,400 |
| 2025-04-21 | 3,499 | 3,499 | 3,426 | 3,431 | 391,800 | 3,431 |
| 2025-04-18 | 3,492 | 3,498 | 3,459 | 3,486 | 325,700 | 3,486 |
| 2025-04-17 | 3,486 | 3,512 | 3,478 | 3,492 | 439,900 | 3,492 |
| 2025-04-16 | 3,541 | 3,557 | 3,471 | 3,485 | 513,600 | 3,485 |
| 2025-04-15 | 3,540 | 3,563 | 3,530 | 3,550 | 460,800 | 3,550 |
| 2025-04-14 | 3,554 | 3,583 | 3,531 | 3,531 | 378,500 | 3,531 |
| 2025-04-11 | 3,399 | 3,510 | 3,383 | 3,510 | 650,900 | 3,510 |
| 2025-04-10 | 3,519 | 3,593 | 3,476 | 3,582 | 1,121,300 | 3,582 |
| 2025-04-09 | 3,405 | 3,427 | 3,269 | 3,309 | 1,271,900 | 3,309 |
| 2025-04-08 | 3,475 | 3,549 | 3,412 | 3,434 | 1,010,400 | 3,434 |
| 2025-04-07 | 3,450 | 3,508 | 3,391 | 3,405 | 993,900 | 3,405 |
| 2025-04-04 | 3,700 | 3,752 | 3,637 | 3,696 | 780,700 | 3,696 |
| 2025-04-03 | 3,709 | 3,785 | 3,703 | 3,778 | 689,900 | 3,778 |
| 2025-04-02 | 3,860 | 3,871 | 3,827 | 3,838 | 549,900 | 3,838 |
| 2025-04-01 | 3,894 | 3,936 | 3,882 | 3,890 | 532,700 | 3,890 |
| 2025-03-31 | 3,916 | 3,932 | 3,877 | 3,893 | 665,300 | 3,893 |
| 2025-03-28 | 4,000 | 4,015 | 3,926 | 3,982 | 864,800 | 3,982 |
| 2025-03-27 | 4,065 | 4,095 | 4,049 | 4,091 | 624,600 | 4,091 |
| 2025-03-26 | 4,061 | 4,086 | 4,042 | 4,050 | 657,800 | 4,050 |
| 2025-03-25 | 4,046 | 4,078 | 4,038 | 4,057 | 445,200 | 4,057 |
| 2025-03-24 | 4,051 | 4,076 | 4,030 | 4,051 | 543,400 | 4,051 |
| 2025-03-21 | 4,050 | 4,132 | 4,046 | 4,063 | 1,230,700 | 4,063 |
| 2025-03-19 | 4,140 | 4,171 | 4,083 | 4,090 | 1,016,500 | 4,090 |
| 2025-03-18 | 4,170 | 4,192 | 4,141 | 4,188 | 756,800 | 4,188 |
| 2025-03-17 | 4,075 | 4,161 | 4,072 | 4,138 | 1,005,900 | 4,138 |
| 2025-03-14 | 4,021 | 4,059 | 4,000 | 4,054 | 972,500 | 4,054 |
| 2025-03-13 | 3,960 | 4,034 | 3,953 | 4,010 | 997,100 | 4,010 |
| 2025-03-12 | 3,921 | 3,978 | 3,905 | 3,942 | 908,700 | 3,942 |
| 2025-03-11 | 3,992 | 4,036 | 3,938 | 3,991 | 1,193,100 | 3,991 |
| 2025-03-10 | 4,018 | 4,046 | 3,976 | 4,000 | 708,500 | 4,000 |
| 2025-03-07 | 3,952 | 4,079 | 3,952 | 4,011 | 1,469,900 | 4,011 |
| 2025-03-06 | 3,880 | 3,975 | 3,875 | 3,952 | 879,800 | 3,952 |
| 2025-03-05 | 3,881 | 3,911 | 3,791 | 3,869 | 1,235,400 | 3,869 |
| 2025-03-04 | 3,886 | 3,974 | 3,886 | 3,900 | 880,100 | 3,900 |
| 2025-03-03 | 3,917 | 3,959 | 3,877 | 3,917 | 1,146,900 | 3,917 |
| 2025-02-28 | 3,893 | 3,987 | 3,857 | 3,917 | 10,897,000 | 3,917 |
| 2025-02-27 | 3,952 | 3,993 | 3,892 | 3,953 | 1,710,900 | 3,953 |
| 2025-02-26 | 3,896 | 3,920 | 3,828 | 3,882 | 1,622,000 | 3,882 |
| 2025-02-25 | 3,999 | 4,000 | 3,864 | 3,896 | 2,194,300 | 3,896 |
| 2025-02-21 | 3,976 | 4,044 | 3,916 | 4,029 | 2,301,400 | 4,029 |
| 2025-02-20 | 3,845 | 4,013 | 3,845 | 3,996 | 2,867,300 | 3,996 |
| 2025-02-19 | 3,772 | 3,807 | 3,724 | 3,805 | 1,181,700 | 3,805 |
| 2025-02-18 | 3,716 | 3,783 | 3,700 | 3,772 | 1,051,600 | 3,772 |
| 2025-02-17 | 3,655 | 3,767 | 3,642 | 3,760 | 1,251,900 | 3,760 |
| 2025-02-14 | 3,653 | 3,699 | 3,624 | 3,658 | 1,031,100 | 3,658 |
| 2025-02-13 | 3,657 | 3,695 | 3,652 | 3,675 | 804,600 | 3,675 |
| 2025-02-12 | 3,695 | 3,697 | 3,605 | 3,629 | 1,981,900 | 3,629 |
| 2025-02-10 | 3,665 | 3,732 | 3,643 | 3,643 | 975,200 | 3,643 |
| 2025-02-07 | 3,700 | 3,748 | 3,668 | 3,668 | 802,800 | 3,668 |
| 2025-02-06 | 3,680 | 3,733 | 3,676 | 3,733 | 791,900 | 3,733 |
| 2025-02-05 | 3,750 | 3,781 | 3,656 | 3,666 | 1,212,900 | 3,666 |
| 2025-02-04 | 3,891 | 3,891 | 3,732 | 3,732 | 1,572,800 | 3,732 |
| 2025-02-03 | 3,762 | 3,885 | 3,710 | 3,775 | 1,870,600 | 3,775 |
| 2025-01-31 | 3,799 | 3,850 | 3,774 | 3,809 | 1,549,500 | 3,809 |
| 2025-01-30 | 3,738 | 3,768 | 3,721 | 3,747 | 813,200 | 3,747 |
| 2025-01-29 | 3,725 | 3,762 | 3,713 | 3,738 | 816,400 | 3,738 |
| 2025-01-28 | 3,735 | 3,772 | 3,713 | 3,723 | 751,000 | 3,723 |
| 2025-01-27 | 3,741 | 3,750 | 3,707 | 3,724 | 568,800 | 3,724 |
| 2025-01-24 | 3,708 | 3,731 | 3,685 | 3,699 | 790,900 | 3,699 |
| 2025-01-23 | 3,709 | 3,717 | 3,674 | 3,681 | 862,400 | 3,681 |
| 2025-01-22 | 3,773 | 3,780 | 3,738 | 3,739 | 974,500 | 3,739 |
| 2025-01-21 | 3,764 | 3,798 | 3,745 | 3,786 | 811,700 | 3,786 |
| 2025-01-20 | 3,707 | 3,769 | 3,700 | 3,755 | 944,800 | 3,755 |
| 2025-01-17 | 3,680 | 3,716 | 3,672 | 3,707 | 944,900 | 3,707 |
| 2025-01-16 | 3,700 | 3,739 | 3,681 | 3,689 | 982,300 | 3,689 |
| 2025-01-15 | 3,660 | 3,672 | 3,602 | 3,614 | 925,100 | 3,614 |
| 2025-01-14 | 3,680 | 3,687 | 3,635 | 3,640 | 1,199,200 | 3,640 |
| 2025-01-10 | 3,722 | 3,746 | 3,691 | 3,699 | 1,016,400 | 3,699 |
| 2025-01-09 | 3,720 | 3,736 | 3,707 | 3,721 | 694,700 | 3,721 |
| 2025-01-08 | 3,728 | 3,743 | 3,696 | 3,727 | 847,700 | 3,727 |
| 2025-01-07 | 3,742 | 3,769 | 3,730 | 3,733 | 699,400 | 3,733 |
| 2025-01-06 | 3,829 | 3,835 | 3,713 | 3,733 | 1,211,700 | 3,733 |
分割・併合履歴 ： [2015-09-28]1株→0.5株 [1997-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1988-05-27]1株→1.1株