9823 (株)マミーマートホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-12-09 | 1,517 | 1,589 | 1,517 | 1,571 | 78,400 | 1,571 |
| 2025-12-08 | 1,452 | 1,510 | 1,445 | 1,510 | 41,200 | 1,510 |
| 2025-12-05 | 1,449 | 1,460 | 1,437 | 1,453 | 22,100 | 1,453 |
| 2025-12-04 | 1,440 | 1,449 | 1,430 | 1,437 | 20,100 | 1,437 |
| 2025-12-03 | 1,438 | 1,441 | 1,415 | 1,430 | 32,800 | 1,430 |
| 2025-12-02 | 1,478 | 1,480 | 1,429 | 1,438 | 86,200 | 1,438 |
| 2025-12-01 | 1,489 | 1,503 | 1,455 | 1,474 | 59,600 | 1,474 |
| 2025-11-28 | 1,495 | 1,525 | 1,495 | 1,501 | 38,300 | 1,501 |
| 2025-11-27 | 1,483 | 1,514 | 1,479 | 1,495 | 42,800 | 1,495 |
| 2025-11-26 | 1,486 | 1,504 | 1,468 | 1,483 | 49,900 | 1,483 |
| 2025-11-25 | 1,458 | 1,497 | 1,444 | 1,485 | 83,200 | 1,485 |
| 2025-11-21 | 1,366 | 1,432 | 1,365 | 1,432 | 61,400 | 1,432 |
| 2025-11-20 | 1,402 | 1,408 | 1,386 | 1,390 | 38,000 | 1,390 |
| 2025-11-19 | 1,408 | 1,429 | 1,389 | 1,401 | 63,900 | 1,401 |
| 2025-11-18 | 1,425 | 1,439 | 1,395 | 1,407 | 95,600 | 1,407 |
| 2025-11-17 | 1,379 | 1,448 | 1,378 | 1,440 | 239,900 | 1,440 |
| 2025-11-14 | 1,560 | 1,576 | 1,311 | 1,319 | 522,800 | 1,319 |
| 2025-11-13 | 1,575 | 1,584 | 1,570 | 1,571 | 53,100 | 1,571 |
| 2025-11-12 | 1,558 | 1,573 | 1,550 | 1,566 | 48,400 | 1,566 |
| 2025-11-11 | 1,565 | 1,570 | 1,546 | 1,558 | 39,800 | 1,558 |
| 2025-11-10 | 1,546 | 1,564 | 1,535 | 1,559 | 46,000 | 1,559 |
| 2025-11-07 | 1,540 | 1,544 | 1,509 | 1,534 | 76,000 | 1,534 |
| 2025-11-06 | 1,586 | 1,592 | 1,547 | 1,557 | 43,200 | 1,557 |
| 2025-11-05 | 1,590 | 1,597 | 1,555 | 1,581 | 56,700 | 1,581 |
| 2025-11-04 | 1,582 | 1,600 | 1,558 | 1,597 | 86,500 | 1,597 |
| 2025-10-31 | 1,602 | 1,613 | 1,578 | 1,581 | 42,500 | 1,581 |
| 2025-10-30 | 1,575 | 1,597 | 1,569 | 1,592 | 40,200 | 1,592 |
| 2025-10-29 | 1,610 | 1,630 | 1,564 | 1,576 | 70,100 | 1,576 |
| 2025-10-28 | 1,604 | 1,625 | 1,595 | 1,613 | 73,700 | 1,613 |
| 2025-10-27 | 1,553 | 1,604 | 1,553 | 1,585 | 115,500 | 1,585 |
| 2025-10-24 | 1,527 | 1,527 | 1,497 | 1,513 | 45,900 | 1,513 |
| 2025-10-23 | 1,509 | 1,537 | 1,504 | 1,522 | 41,700 | 1,522 |
| 2025-10-22 | 1,471 | 1,533 | 1,464 | 1,532 | 77,400 | 1,532 |
| 2025-10-21 | 1,460 | 1,480 | 1,450 | 1,471 | 60,900 | 1,471 |
| 2025-10-20 | 1,455 | 1,482 | 1,455 | 1,467 | 56,900 | 1,467 |
| 2025-10-17 | 1,450 | 1,455 | 1,444 | 1,450 | 24,100 | 1,450 |
| 2025-10-16 | 1,450 | 1,468 | 1,438 | 1,460 | 37,000 | 1,460 |
| 2025-10-15 | 1,439 | 1,480 | 1,439 | 1,455 | 55,400 | 1,455 |
| 2025-10-14 | 1,432 | 1,457 | 1,430 | 1,438 | 34,200 | 1,438 |
| 2025-10-10 | 1,470 | 1,490 | 1,442 | 1,462 | 32,500 | 1,462 |
| 2025-10-09 | 1,465 | 1,483 | 1,454 | 1,470 | 44,600 | 1,470 |
| 2025-10-08 | 1,451 | 1,472 | 1,451 | 1,465 | 38,900 | 1,465 |
| 2025-10-07 | 1,394 | 1,474 | 1,386 | 1,470 | 98,500 | 1,470 |
| 2025-10-06 | 1,393 | 1,393 | 1,350 | 1,382 | 42,100 | 1,382 |
| 2025-10-03 | 1,322 | 1,370 | 1,322 | 1,363 | 46,600 | 1,363 |
| 2025-10-02 | 1,326 | 1,355 | 1,300 | 1,331 | 77,100 | 1,331 |
| 2025-10-01 | 1,375 | 1,393 | 1,320 | 1,326 | 94,700 | 1,326 |
| 2025-09-30 | 1,358 | 1,418 | 1,356 | 1,375 | 90,900 | 1,375 |
| 2025-09-29 | 1,330 | 1,440 | 1,326 | 1,388 | 194,700 | 1,388 |
| 2025-09-26 | 6,760 | 6,860 | 6,720 | 6,800 | 10,800 | 1,360 |
| 2025-09-25 | 6,810 | 6,840 | 6,730 | 6,790 | 6,600 | 1,358 |
| 2025-09-24 | 6,790 | 6,880 | 6,770 | 6,800 | 6,900 | 1,360 |
| 2025-09-22 | 6,650 | 6,890 | 6,650 | 6,880 | 31,500 | 1,376 |
| 2025-09-19 | 6,550 | 6,760 | 6,530 | 6,650 | 113,900 | 1,330 |
| 2025-09-18 | 6,810 | 6,870 | 6,650 | 6,660 | 76,200 | 1,332 |
| 2025-09-17 | 7,000 | 7,030 | 6,760 | 6,970 | 31,300 | 1,394 |
| 2025-09-16 | 7,020 | 7,100 | 7,010 | 7,040 | 10,800 | 1,408 |
| 2025-09-12 | 7,080 | 7,240 | 7,080 | 7,170 | 7,700 | 1,434 |
| 2025-09-11 | 7,160 | 7,160 | 6,950 | 7,040 | 16,800 | 1,408 |
| 2025-09-10 | 7,120 | 7,160 | 7,050 | 7,120 | 5,500 | 1,424 |
| 2025-09-09 | 7,220 | 7,270 | 7,120 | 7,120 | 8,900 | 1,424 |
| 2025-09-08 | 7,310 | 7,380 | 7,150 | 7,160 | 11,600 | 1,432 |
| 2025-09-05 | 7,270 | 7,330 | 7,140 | 7,210 | 11,200 | 1,442 |
| 2025-09-04 | 6,970 | 7,330 | 6,970 | 7,280 | 12,800 | 1,456 |
| 2025-09-03 | 7,150 | 7,230 | 6,950 | 6,970 | 12,800 | 1,394 |
| 2025-09-02 | 6,900 | 7,120 | 6,890 | 7,120 | 12,300 | 1,424 |
| 2025-09-01 | 6,910 | 6,990 | 6,860 | 6,890 | 6,400 | 1,378 |
| 2025-08-29 | 6,900 | 6,950 | 6,840 | 6,870 | 9,900 | 1,374 |
| 2025-08-28 | 6,650 | 6,990 | 6,620 | 6,920 | 12,400 | 1,384 |
| 2025-08-27 | 6,650 | 6,730 | 6,600 | 6,620 | 4,900 | 1,324 |
| 2025-08-26 | 6,800 | 6,840 | 6,700 | 6,700 | 6,400 | 1,340 |
| 2025-08-25 | 6,650 | 6,790 | 6,630 | 6,780 | 12,000 | 1,356 |
| 2025-08-22 | 6,270 | 6,510 | 6,270 | 6,490 | 15,800 | 1,298 |
| 2025-08-21 | 6,230 | 6,280 | 6,220 | 6,280 | 6,300 | 1,256 |
| 2025-08-20 | 6,260 | 6,260 | 6,050 | 6,240 | 9,400 | 1,248 |
| 2025-08-19 | 6,220 | 6,250 | 6,150 | 6,220 | 10,500 | 1,244 |
| 2025-08-18 | 6,110 | 6,220 | 6,060 | 6,210 | 10,200 | 1,242 |
| 2025-08-15 | 6,050 | 6,140 | 6,050 | 6,140 | 7,400 | 1,228 |
| 2025-08-14 | 6,120 | 6,120 | 6,030 | 6,100 | 9,100 | 1,220 |
| 2025-08-13 | 6,080 | 6,220 | 6,050 | 6,110 | 18,100 | 1,222 |
| 2025-08-12 | 6,080 | 6,250 | 6,020 | 6,060 | 38,600 | 1,212 |
| 2025-08-08 | 5,580 | 6,150 | 5,550 | 5,940 | 30,500 | 1,188 |
| 2025-08-07 | 5,520 | 5,580 | 5,520 | 5,560 | 2,300 | 1,112 |
| 2025-08-06 | 5,590 | 5,590 | 5,510 | 5,510 | 3,600 | 1,102 |
| 2025-08-05 | 5,590 | 5,590 | 5,530 | 5,550 | 1,200 | 1,110 |
| 2025-08-04 | 5,490 | 5,560 | 5,490 | 5,500 | 6,500 | 1,100 |
| 2025-08-01 | 5,550 | 5,590 | 5,550 | 5,590 | 1,200 | 1,118 |
| 2025-07-31 | 5,540 | 5,630 | 5,520 | 5,550 | 2,200 | 1,110 |
| 2025-07-30 | 5,580 | 5,620 | 5,550 | 5,550 | 3,100 | 1,110 |
| 2025-07-29 | 5,640 | 5,640 | 5,560 | 5,580 | 2,600 | 1,116 |
| 2025-07-28 | 5,630 | 5,640 | 5,570 | 5,610 | 3,300 | 1,122 |
| 2025-07-25 | 5,630 | 5,640 | 5,590 | 5,630 | 5,100 | 1,126 |
| 2025-07-24 | 5,580 | 5,630 | 5,570 | 5,630 | 7,800 | 1,126 |
| 2025-07-23 | 5,590 | 5,640 | 5,510 | 5,580 | 10,300 | 1,116 |
| 2025-07-22 | 5,510 | 5,580 | 5,500 | 5,580 | 5,500 | 1,116 |
| 2025-07-18 | 5,680 | 5,680 | 5,540 | 5,560 | 7,900 | 1,112 |
| 2025-07-17 | 5,640 | 5,690 | 5,630 | 5,670 | 4,300 | 1,134 |
| 2025-07-16 | 5,690 | 5,700 | 5,640 | 5,660 | 2,300 | 1,132 |
| 2025-07-15 | 5,680 | 5,770 | 5,670 | 5,700 | 4,400 | 1,140 |
| 2025-07-14 | 5,670 | 5,770 | 5,670 | 5,700 | 5,900 | 1,140 |
| 2025-07-11 | 5,620 | 5,730 | 5,620 | 5,720 | 7,700 | 1,144 |
| 2025-07-10 | 5,620 | 5,700 | 5,560 | 5,670 | 4,400 | 1,134 |
| 2025-07-09 | 5,610 | 5,690 | 5,610 | 5,640 | 5,100 | 1,128 |
| 2025-07-08 | 5,550 | 5,620 | 5,530 | 5,620 | 3,800 | 1,124 |
| 2025-07-07 | 5,520 | 5,630 | 5,520 | 5,600 | 7,800 | 1,120 |
| 2025-07-04 | 5,560 | 5,560 | 5,520 | 5,520 | 800 | 1,104 |
| 2025-07-03 | 5,560 | 5,580 | 5,520 | 5,560 | 2,500 | 1,112 |
| 2025-07-02 | 5,600 | 5,600 | 5,550 | 5,580 | 2,300 | 1,116 |
| 2025-07-01 | 5,510 | 5,620 | 5,440 | 5,610 | 6,400 | 1,122 |
| 2025-06-30 | 5,520 | 5,550 | 5,500 | 5,510 | 1,400 | 1,102 |
| 2025-06-27 | 5,500 | 5,580 | 5,470 | 5,540 | 5,400 | 1,108 |
| 2025-06-26 | 5,480 | 5,550 | 5,450 | 5,550 | 3,100 | 1,110 |
| 2025-06-25 | 5,550 | 5,550 | 5,430 | 5,490 | 8,200 | 1,098 |
| 2025-06-24 | 5,580 | 5,600 | 5,340 | 5,550 | 18,300 | 1,110 |
| 2025-06-23 | 5,480 | 5,570 | 5,460 | 5,550 | 2,700 | 1,110 |
| 2025-06-20 | 5,590 | 5,590 | 5,530 | 5,570 | 2,900 | 1,114 |
| 2025-06-19 | 5,590 | 5,620 | 5,580 | 5,590 | 1,400 | 1,118 |
| 2025-06-18 | 5,600 | 5,630 | 5,560 | 5,600 | 1,700 | 1,120 |
| 2025-06-17 | 5,630 | 5,630 | 5,410 | 5,610 | 6,900 | 1,122 |
| 2025-06-16 | 5,630 | 5,660 | 5,600 | 5,660 | 3,700 | 1,132 |
| 2025-06-13 | 5,720 | 5,720 | 5,590 | 5,660 | 1,900 | 1,132 |
| 2025-06-12 | 5,730 | 5,730 | 5,570 | 5,620 | 3,200 | 1,124 |
| 2025-06-11 | 5,620 | 5,700 | 5,550 | 5,680 | 5,600 | 1,136 |
| 2025-06-10 | 5,600 | 5,670 | 5,600 | 5,610 | 5,000 | 1,122 |
| 2025-06-09 | 5,650 | 5,680 | 5,580 | 5,600 | 3,300 | 1,120 |
| 2025-06-06 | 5,540 | 5,650 | 5,540 | 5,650 | 6,800 | 1,130 |
| 2025-06-05 | 5,790 | 5,790 | 5,510 | 5,540 | 12,600 | 1,108 |
| 2025-06-04 | 5,770 | 5,800 | 5,750 | 5,790 | 1,900 | 1,158 |
| 2025-06-03 | 5,790 | 5,800 | 5,720 | 5,800 | 5,600 | 1,160 |
| 2025-06-02 | 5,730 | 5,830 | 5,720 | 5,820 | 7,200 | 1,164 |
| 2025-05-30 | 5,670 | 5,720 | 5,590 | 5,720 | 4,000 | 1,144 |
| 2025-05-29 | 5,720 | 5,750 | 5,620 | 5,690 | 4,800 | 1,138 |
| 2025-05-28 | 5,650 | 5,710 | 5,630 | 5,700 | 5,400 | 1,140 |
| 2025-05-27 | 5,650 | 5,690 | 5,600 | 5,640 | 5,800 | 1,128 |
| 2025-05-26 | 5,550 | 5,700 | 5,550 | 5,700 | 10,000 | 1,140 |
| 2025-05-23 | 5,480 | 5,530 | 5,450 | 5,480 | 3,100 | 1,096 |
| 2025-05-22 | 5,490 | 5,560 | 5,420 | 5,500 | 7,300 | 1,100 |
| 2025-05-21 | 5,320 | 5,490 | 5,320 | 5,490 | 8,500 | 1,098 |
| 2025-05-20 | 5,350 | 5,350 | 5,290 | 5,330 | 3,500 | 1,066 |
| 2025-05-19 | 5,180 | 5,370 | 5,180 | 5,350 | 9,100 | 1,070 |
| 2025-05-16 | 5,160 | 5,280 | 5,080 | 5,230 | 9,800 | 1,046 |
| 2025-05-15 | 5,120 | 5,200 | 5,100 | 5,160 | 11,800 | 1,032 |
| 2025-05-14 | 5,210 | 5,400 | 5,080 | 5,160 | 18,500 | 1,032 |
| 2025-05-13 | 5,330 | 5,380 | 5,210 | 5,230 | 13,600 | 1,046 |
| 2025-05-12 | 5,460 | 5,460 | 5,280 | 5,350 | 9,300 | 1,070 |
| 2025-05-09 | 5,430 | 5,580 | 5,330 | 5,380 | 39,200 | 1,076 |
| 2025-05-08 | 5,480 | 5,480 | 5,330 | 5,400 | 6,300 | 1,080 |
| 2025-05-07 | 5,320 | 5,410 | 5,250 | 5,410 | 5,600 | 1,082 |
| 2025-05-02 | 5,330 | 5,330 | 5,100 | 5,220 | 12,500 | 1,044 |
| 2025-05-01 | 5,580 | 5,580 | 5,360 | 5,360 | 8,100 | 1,072 |
| 2025-04-30 | 5,490 | 5,580 | 5,490 | 5,580 | 6,500 | 1,116 |
| 2025-04-28 | 5,450 | 5,520 | 5,420 | 5,480 | 1,800 | 1,096 |
| 2025-04-25 | 5,460 | 5,510 | 5,320 | 5,430 | 5,000 | 1,086 |
| 2025-04-24 | 5,540 | 5,550 | 5,440 | 5,450 | 5,900 | 1,090 |
| 2025-04-23 | 5,390 | 5,580 | 5,380 | 5,540 | 9,900 | 1,108 |
| 2025-04-22 | 5,490 | 5,490 | 5,300 | 5,380 | 9,100 | 1,076 |
| 2025-04-21 | 5,280 | 5,490 | 5,260 | 5,480 | 16,000 | 1,096 |
| 2025-04-18 | 5,130 | 5,280 | 5,130 | 5,230 | 4,300 | 1,046 |
| 2025-04-17 | 5,080 | 5,160 | 5,040 | 5,150 | 2,800 | 1,030 |
| 2025-04-16 | 5,090 | 5,100 | 5,020 | 5,080 | 2,800 | 1,016 |
| 2025-04-15 | 5,210 | 5,230 | 5,090 | 5,110 | 6,600 | 1,022 |
| 2025-04-14 | 5,040 | 5,190 | 5,040 | 5,190 | 5,700 | 1,038 |
| 2025-04-11 | 5,020 | 5,080 | 4,870 | 5,040 | 3,600 | 1,008 |
| 2025-04-10 | 4,940 | 5,030 | 4,830 | 4,995 | 8,400 | 999 |
| 2025-04-09 | 4,880 | 4,880 | 4,700 | 4,870 | 4,500 | 974 |
| 2025-04-08 | 4,470 | 4,810 | 4,470 | 4,810 | 21,100 | 962 |
| 2025-04-07 | 4,290 | 4,540 | 4,205 | 4,260 | 24,800 | 852 |
| 2025-04-04 | 4,670 | 4,790 | 4,350 | 4,640 | 24,900 | 928 |
| 2025-04-03 | 4,745 | 4,800 | 4,600 | 4,725 | 8,300 | 945 |
| 2025-04-02 | 4,950 | 4,950 | 4,780 | 4,830 | 2,800 | 966 |
| 2025-04-01 | 4,915 | 4,925 | 4,810 | 4,880 | 4,400 | 976 |
| 2025-03-31 | 4,860 | 4,860 | 4,760 | 4,845 | 5,800 | 969 |
| 2025-03-28 | 4,855 | 4,915 | 4,735 | 4,915 | 7,000 | 983 |
| 2025-03-27 | 4,995 | 5,020 | 4,960 | 4,965 | 4,600 | 993 |
| 2025-03-26 | 5,070 | 5,160 | 4,930 | 5,020 | 11,900 | 1,004 |
| 2025-03-25 | 5,320 | 5,320 | 5,020 | 5,110 | 10,000 | 1,022 |
| 2025-03-24 | 5,280 | 5,430 | 5,260 | 5,320 | 6,400 | 1,064 |
| 2025-03-21 | 5,130 | 5,330 | 5,130 | 5,230 | 6,900 | 1,046 |
| 2025-03-19 | 4,955 | 5,150 | 4,955 | 5,110 | 5,100 | 1,022 |
| 2025-03-18 | 4,945 | 4,980 | 4,945 | 4,955 | 2,100 | 991 |
| 2025-03-17 | 4,970 | 5,000 | 4,950 | 4,960 | 6,500 | 992 |
| 2025-03-14 | 4,920 | 5,060 | 4,920 | 4,990 | 5,100 | 998 |
| 2025-03-13 | 5,060 | 5,150 | 4,925 | 5,010 | 13,800 | 1,002 |
| 2025-03-12 | 4,800 | 5,090 | 4,800 | 5,040 | 17,700 | 1,008 |
| 2025-03-11 | 4,630 | 4,835 | 4,630 | 4,800 | 6,400 | 960 |
| 2025-03-10 | 4,550 | 4,640 | 4,540 | 4,635 | 2,600 | 927 |
| 2025-03-07 | 4,510 | 4,555 | 4,475 | 4,555 | 3,900 | 911 |
| 2025-03-06 | 4,535 | 4,570 | 4,500 | 4,510 | 5,400 | 902 |
| 2025-03-05 | 4,400 | 4,495 | 4,400 | 4,490 | 2,500 | 898 |
| 2025-03-04 | 4,450 | 4,475 | 4,435 | 4,435 | 1,700 | 887 |
| 2025-03-03 | 4,500 | 4,505 | 4,450 | 4,490 | 5,900 | 898 |
| 2025-02-28 | 4,395 | 4,500 | 4,395 | 4,500 | 8,200 | 900 |
| 2025-02-27 | 4,340 | 4,400 | 4,335 | 4,390 | 3,100 | 878 |
| 2025-02-26 | 4,355 | 4,370 | 4,310 | 4,335 | 2,300 | 867 |
| 2025-02-25 | 4,260 | 4,350 | 4,260 | 4,305 | 7,900 | 861 |
| 2025-02-21 | 4,275 | 4,275 | 4,240 | 4,250 | 2,200 | 850 |
| 2025-02-20 | 4,275 | 4,330 | 4,275 | 4,275 | 700 | 855 |
| 2025-02-19 | 4,320 | 4,330 | 4,275 | 4,275 | 1,700 | 855 |
| 2025-02-18 | 4,365 | 4,365 | 4,300 | 4,340 | 3,000 | 868 |
| 2025-02-17 | 4,210 | 4,310 | 4,210 | 4,300 | 5,600 | 860 |
| 2025-02-14 | 4,280 | 4,300 | 4,200 | 4,210 | 17,600 | 842 |
| 2025-02-13 | 4,180 | 4,290 | 4,175 | 4,250 | 9,500 | 850 |
| 2025-02-12 | 4,195 | 4,270 | 4,170 | 4,170 | 14,900 | 834 |
| 2025-02-10 | 3,970 | 4,200 | 3,970 | 4,200 | 17,000 | 840 |
| 2025-02-07 | 3,975 | 3,980 | 3,950 | 3,950 | 1,900 | 790 |
| 2025-02-06 | 3,975 | 3,990 | 3,965 | 3,980 | 1,700 | 796 |
| 2025-02-05 | 3,940 | 3,995 | 3,930 | 3,975 | 4,300 | 795 |
| 2025-02-04 | 3,985 | 4,020 | 3,935 | 3,935 | 9,200 | 787 |
| 2025-02-03 | 4,070 | 4,070 | 3,985 | 3,985 | 4,700 | 797 |
| 2025-01-31 | 4,145 | 4,145 | 4,000 | 4,070 | 15,300 | 814 |
| 2025-01-30 | 4,100 | 4,155 | 4,080 | 4,115 | 12,200 | 823 |
| 2025-01-29 | 4,050 | 4,105 | 4,000 | 4,100 | 15,700 | 820 |
| 2025-01-28 | 4,060 | 4,085 | 3,990 | 4,050 | 17,700 | 810 |
| 2025-01-27 | 3,990 | 4,075 | 3,990 | 4,060 | 7,800 | 812 |
| 2025-01-24 | 3,960 | 4,000 | 3,915 | 3,970 | 15,000 | 794 |
| 2025-01-23 | 3,975 | 3,995 | 3,915 | 3,960 | 12,300 | 792 |
| 2025-01-22 | 4,010 | 4,025 | 3,960 | 3,965 | 14,700 | 793 |
| 2025-01-21 | 4,075 | 4,075 | 4,010 | 4,010 | 7,200 | 802 |
| 2025-01-20 | 4,040 | 4,075 | 4,030 | 4,060 | 8,300 | 812 |
| 2025-01-17 | 4,055 | 4,055 | 4,005 | 4,040 | 5,700 | 808 |
| 2025-01-16 | 4,105 | 4,115 | 4,045 | 4,045 | 4,300 | 809 |
| 2025-01-15 | 4,120 | 4,120 | 4,060 | 4,085 | 4,000 | 817 |
| 2025-01-14 | 4,165 | 4,170 | 4,030 | 4,050 | 17,300 | 810 |
| 2025-01-10 | 4,160 | 4,165 | 4,120 | 4,135 | 4,500 | 827 |
| 2025-01-09 | 4,205 | 4,205 | 4,110 | 4,160 | 12,000 | 832 |
| 2025-01-08 | 4,245 | 4,245 | 4,190 | 4,215 | 3,800 | 843 |
| 2025-01-07 | 4,230 | 4,285 | 4,175 | 4,250 | 7,500 | 850 |
| 2025-01-06 | 4,120 | 4,310 | 4,095 | 4,205 | 23,900 | 841 |
分割・併合履歴 ： [2025-09-29]1株→5株 [1994-03-28]1株→1.1株 [1991-09-25]1株→1.1株