ニッスイ 1332
1,202.0円
(時刻：15:30)
▼ -8.0円 (-0.66%)
価格情報
| 始値 | 1,221.0円 |
| 高値 | 1,222.0円 |
| 安値 | 1,191.5円 |
| 出来高 | 1,413,200株 |
| 売買代金 | 1,703,413,150円 |
| 売り気配 (15:30) | 1,202.5円 |
| 買い気配 (15:30) | 1,198.0円 |
基本情報
| 銘柄名 | ニッスイ |
| 英文銘柄名 | NISSUI CORP. |
| 時価総額 | 378,040,635,170.0円 |
| 発行済株式総数 | 312,430,277株 |
| 単元株式数 | 100 |
| 業種 | 水産・農林業 |
| 市場 | プライム |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 81.66円 |
| BPS | 891.31円 |
| PER | 14.82倍 |
| PBR | 1.36倍 |
| ROE | 9.6% |
| 年間配当金 | 28.00円 |
関連リンク
| Yahoo!ファイナンス |
| Yahoo!ファイナンス掲示板 |
| みんかぶ |
| 株探 |
| 株予報Pro |
| 四季報 |
| 日本経済新聞 |
業績情報
事業年度（当期）：第109期(自 2023年４月１日 至 2024年３月31日)
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 390,977 百万円 | 270,737 百万円 | 296,583 百万円 | 325,697 百万円 | 340,108 百万円 |
| 経常利益又は経常損失（△） | 8,499 百万円 | 9,663 百万円 | 14,387 百万円 | 8,552 百万円 | 14,198 百万円 |
| 当期純利益又は当期純損失（△） | 5,438 百万円 | 9,169 百万円 | 7,165 百万円 | 29,823 百万円 | 13,695 百万円 |
| 資本金 | 30,685 百万円 | 30,685 百万円 | 30,685 百万円 | 30,685 百万円 | 30,685 百万円 |
| 純資産額 | 90,818 百万円 | 102,214 百万円 | 104,895 百万円 | 127,834 百万円 | 138,485 百万円 |
| 総資産額 | 345,274 百万円 | 330,759 百万円 | 332,621 百万円 | 349,762 百万円 | 373,392 百万円 |
| 従業員数 | 1,233 人 | 1,247 人 | 1,275 人 | 1,485 人 | 1,504 人 |
財務指標
| 決算期 | 種別 | EPS (円) |
BPS (円) |
ROE (%) |
PER (倍) |
PBR (倍) |
配当利回り (%) |
年間配当 (円) |
|---|---|---|---|---|---|---|---|---|
| 2025/03 | 連結 | 81.66 | 891.31 | 9.6 | 14.82 | 1.36 | - | - |
| 2025/03 | 単体 | 47.16 | 460.17 | - | 25.66 | 2.63 | 2.33 | 28.00 |
| 2025/09 | 中連 | 46.56 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 1.16 | 14.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 168,500 | -31,800 | 227,000 | -64,900 |
| 2025/11/28 | 200,300 | 9,100 | 291,900 | 17,800 |
| 2025/11/21 | 191,200 | 72,200 | 274,100 | -278,300 |
| 2025/11/14 | 119,000 | 12,200 | 552,400 | 133,000 |
| 2025/11/07 | 106,800 | 9,200 | 419,400 | 293,900 |
| 2025/10/31 | 97,600 | -6,500 | 125,500 | -105,400 |
| 2025/10/24 | 104,100 | -2,500 | 230,900 | 2,500 |
| 2025/10/17 | 106,600 | -900 | 228,400 | -9,900 |
| 2025/10/10 | 107,500 | -14,800 | 238,300 | -6,000 |
| 2025/10/03 | 122,300 | -1,200 | 244,300 | -13,100 |
| 2025/09/26 | 123,500 | -1,200 | 257,400 | -4,700 |
| 2025/09/19 | 124,700 | -13,200 | 262,100 | -30,300 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| GOLDMAN SACHS INTERNATIONAL | 1,549,616 | 0.49% | 2025/10/27 |
| Nomura International plc | 1,152,724 | 0.36% | 2025/04/22 |
| 合計・最新計算日 | 2,702,340 | 0.85% | 2025/10/27 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/10/27 | GOLDMAN SACHS INTERNATIONAL | 1,549,616 （0.51%→0.49%） |
| 2025/10/24 | GOLDMAN SACHS INTERNATIONAL | 1,624,216 （0.48%→0.51%） |
| 2025/10/16 | GOLDMAN SACHS INTERNATIONAL | 1,527,627 （0.50%→0.48%） |
| 2025/10/10 | GOLDMAN SACHS INTERNATIONAL | 1,582,374 （0.40%→0.50%） |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2025/12/11 | 0 | 2.6 | ***** |
詳細チャートへ
適時開示情報
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年11月13日 11時43分 | 確認書 |
| 2025年11月13日 10時58分 | 半期報告書－第111期(2025/04/01－2026/03/31) |
| 2025年09月12日 10時00分 | 発行登録書（株券､社債券等） |
| 2025年08月15日 13時00分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2025年07月15日 13時14分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2025年07月01日 13時03分 | 臨時報告書 |
| 2025年06月26日 13時25分 | 確認書 |
| 2025年06月26日 13時23分 | 内部統制報告書－第110期(2024/04/01－2025/03/31) |
| 2025年06月26日 13時21分 | 有価証券報告書－第110期(2024/04/01－2025/03/31) |
| 2025年06月13日 11時43分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2025年06月12日 15時03分 | 公開買付報告書 |
| 2025年05月15日 15時06分 | 公開買付届出書 |
| 2025年03月31日 13時08分 | 臨時報告書 |
| 2024年11月13日 11時22分 | 確認書 |
| 2024年11月13日 11時21分 | 半期報告書－第110期(2024/04/01－2025/03/31) |
| 2024年07月03日 09時00分 | 臨時報告書 |
| 2024年06月26日 16時15分 | 内部統制報告書－第109期(2023/04/01－2024/03/31) |
| 2024年06月26日 16時14分 | 確認書 |
| 2024年06月26日 16時12分 | 有価証券報告書－第109期(2023/04/01－2024/03/31) |
| 2024年05月20日 10時03分 | 臨時報告書 |
| 2024年02月13日 15時19分 | 確認書 |
| 2024年02月13日 15時17分 | 四半期報告書－第109期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 株式会社ニッスイ |
| 会社名（英文） | Nissui Corporation |
| 会社名（カナ） | カブシキガイシャニッスイ |
| 本店所在地 | 港区西新橋一丁目３番１号 |
| 業種 | 水産・農林業 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 13320 |
| EDINETコード | E00014 |
| 法人番号 | 1010001016860 |
ヒストリカルデータ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 変化率(%) |
|---|---|---|---|---|---|---|
| 2024/06/24 | 852.2 | 854.1 | 839.2 | 849.9 | 1190800 | - |
| 2024/06/25 | 855.0 | 868.0 | 851.9 | 866.5 | 1122500 | 1.95 |
| 2024/06/26 | 870.0 | 870.0 | 859.5 | 864.4 | 1109000 | -0.24 |
| 2024/06/27 | 859.1 | 863.3 | 853.0 | 861.9 | 1093300 | -0.29 |
| 2024/06/28 | 860.4 | 866.6 | 858.3 | 862.8 | 811700 | 0.10 |
| 2024/07/01 | 866.8 | 873.7 | 865.7 | 868.4 | 934200 | 0.65 |
| 2024/07/02 | 865.0 | 874.8 | 865.0 | 870.9 | 892800 | 0.29 |
| 2024/07/03 | 870.9 | 872.0 | 860.6 | 866.0 | 1103300 | -0.56 |
| 2024/07/04 | 862.0 | 867.0 | 852.6 | 852.8 | 1194600 | -1.52 |
| 2024/07/05 | 851.0 | 853.5 | 838.2 | 840.0 | 2095800 | -1.50 |
| 2024/07/08 | 835.0 | 837.8 | 832.0 | 835.4 | 1192800 | -0.55 |
| 2024/07/09 | 836.5 | 845.7 | 835.0 | 842.3 | 1066900 | 0.83 |
| 2024/07/10 | 840.3 | 848.8 | 838.0 | 845.7 | 1300300 | 0.40 |
| 2024/07/11 | 848.1 | 851.1 | 845.1 | 847.9 | 1465600 | 0.26 |
| 2024/07/12 | 845.8 | 872.3 | 845.1 | 867.0 | 2645600 | 2.25 |
| 2024/07/16 | 874.0 | 875.9 | 862.5 | 868.2 | 1239400 | 0.14 |
| 2024/07/17 | 871.0 | 877.5 | 865.5 | 876.4 | 1527300 | 0.94 |
| 2024/07/18 | 885.0 | 911.2 | 878.7 | 903.2 | 2322500 | 3.06 |
| 2024/07/19 | 904.1 | 905.0 | 880.3 | 888.6 | 1519000 | -1.62 |
| 2024/07/22 | 895.0 | 899.9 | 890.0 | 899.8 | 1291900 | 1.26 |
| 2024/07/23 | 899.8 | 909.0 | 896.0 | 909.0 | 1066200 | 1.02 |
| 2024/07/24 | 909.0 | 909.3 | 881.9 | 883.2 | 1646300 | -2.84 |
| 2024/07/25 | 873.8 | 891.9 | 869.8 | 887.3 | 1319800 | 0.46 |
| 2024/07/26 | 889.4 | 890.0 | 874.5 | 877.4 | 1260400 | -1.12 |
| 2024/07/29 | 885.0 | 895.2 | 882.0 | 886.0 | 864000 | 0.98 |
| 2024/07/30 | 886.0 | 888.4 | 879.4 | 881.4 | 962600 | -0.52 |
| 2024/07/31 | 883.6 | 902.9 | 883.2 | 901.7 | 1106200 | 2.30 |
| 2024/08/01 | 890.0 | 901.0 | 865.3 | 869.2 | 1446500 | -3.60 |
| 2024/08/02 | 846.0 | 846.5 | 830.1 | 831.2 | 1627000 | -4.37 |
| 2024/08/05 | 791.0 | 804.9 | 740.0 | 746.3 | 2812800 | -10.21 |
| 2024/08/06 | 800.0 | 817.0 | 747.0 | 804.0 | 3511400 | 7.73 |
| 2024/08/07 | 806.0 | 879.9 | 806.0 | 854.7 | 4175700 | 6.31 |
| 2024/08/08 | 847.9 | 854.2 | 823.4 | 823.9 | 2536400 | -3.60 |
| 2024/08/09 | 849.8 | 860.0 | 831.0 | 838.5 | 2531700 | 1.77 |
| 2024/08/13 | 838.4 | 857.6 | 835.0 | 854.0 | 1400600 | 1.85 |
| 2024/08/14 | 854.8 | 862.2 | 852.1 | 861.9 | 1246500 | 0.93 |
| 2024/08/15 | 861.5 | 871.6 | 859.6 | 866.2 | 1079500 | 0.50 |
| 2024/08/16 | 871.0 | 875.3 | 861.3 | 874.1 | 1461300 | 0.91 |
| 2024/08/19 | 874.0 | 874.9 | 855.3 | 859.4 | 1422100 | -1.68 |
| 2024/08/20 | 865.0 | 870.9 | 861.1 | 864.8 | 1260500 | 0.63 |
| 2024/08/21 | 855.7 | 870.0 | 855.1 | 864.5 | 909900 | -0.03 |
| 2024/08/22 | 873.9 | 874.5 | 867.9 | 870.4 | 1023400 | 0.68 |
| 2024/08/23 | 873.0 | 884.8 | 871.6 | 878.8 | 1119400 | 0.97 |
| 2024/08/26 | 885.0 | 898.2 | 881.5 | 894.4 | 1618000 | 1.78 |
| 2024/08/27 | 913.3 | 935.9 | 905.1 | 935.0 | 3159900 | 4.54 |
| 2024/08/28 | 935.6 | 943.4 | 915.5 | 920.0 | 1680900 | -1.60 |
| 2024/08/29 | 919.5 | 926.3 | 916.0 | 925.4 | 1132700 | 0.59 |
| 2024/08/30 | 924.8 | 925.7 | 917.4 | 925.7 | 1736600 | 0.03 |
| 2024/09/02 | 930.0 | 941.3 | 927.8 | 938.0 | 1337900 | 1.33 |
| 2024/09/03 | 944.7 | 961.5 | 942.5 | 953.0 | 1897000 | 1.60 |
| 2024/09/04 | 925.0 | 943.5 | 916.1 | 922.0 | 1587400 | -3.25 |
| 2024/09/05 | 912.4 | 940.6 | 912.2 | 935.3 | 1376700 | 1.44 |
| 2024/09/06 | 938.2 | 943.0 | 920.4 | 923.7 | 1129500 | -1.24 |
| 2024/09/09 | 905.0 | 927.5 | 901.0 | 927.5 | 1199200 | 0.41 |
| 2024/09/10 | 925.0 | 942.6 | 921.0 | 940.4 | 1644000 | 1.39 |
| 2024/09/11 | 932.0 | 934.0 | 900.1 | 905.7 | 1495000 | -3.69 |
| 2024/09/12 | 920.7 | 922.4 | 911.6 | 918.8 | 1283400 | 1.45 |
| 2024/09/13 | 916.2 | 918.2 | 907.2 | 910.3 | 1273200 | -0.93 |
| 2024/09/17 | 924.0 | 926.3 | 910.0 | 921.7 | 1163800 | 1.25 |
| 2024/09/18 | 915.0 | 922.0 | 906.6 | 915.0 | 901100 | -0.73 |
| 2024/09/19 | 923.1 | 929.3 | 915.0 | 920.5 | 837800 | 0.60 |
| 2024/09/20 | 937.6 | 937.6 | 918.1 | 920.1 | 1602400 | -0.04 |
| 2024/09/24 | 940.0 | 954.4 | 932.9 | 943.5 | 1906100 | 2.54 |
| 2024/09/25 | 938.0 | 940.8 | 917.2 | 919.9 | 1535900 | -2.50 |
| 2024/09/26 | 930.7 | 944.1 | 928.1 | 942.4 | 1610000 | 2.45 |
| 2024/09/27 | 930.6 | 936.9 | 920.3 | 936.9 | 1325400 | -0.58 |
| 2024/09/30 | 902.9 | 922.9 | 900.5 | 917.5 | 1522100 | -2.07 |
| 2024/10/01 | 920.0 | 923.4 | 909.0 | 909.7 | 1132500 | -0.85 |
| 2024/10/02 | 900.0 | 913.8 | 894.1 | 907.9 | 1606500 | -0.20 |
| 2024/10/03 | 922.2 | 932.0 | 917.6 | 924.4 | 1230500 | 1.82 |
| 2024/10/04 | 920.9 | 932.0 | 920.2 | 930.6 | 1055500 | 0.67 |
| 2024/10/07 | 935.0 | 938.0 | 919.1 | 932.2 | 1730300 | 0.17 |
| 2024/10/08 | 925.0 | 936.6 | 921.0 | 930.6 | 1387100 | -0.17 |
| 2024/10/09 | 945.0 | 949.4 | 936.8 | 937.8 | 1245300 | 0.77 |
| 2024/10/10 | 944.0 | 947.4 | 937.7 | 940.9 | 826300 | 0.33 |
| 2024/10/11 | 948.6 | 951.0 | 940.7 | 941.9 | 1266500 | 0.11 |
| 2024/10/15 | 956.9 | 958.0 | 938.7 | 940.7 | 1346400 | -0.13 |
| 2024/10/16 | 935.8 | 945.6 | 931.2 | 938.4 | 784800 | -0.24 |
| 2024/10/17 | 940.0 | 946.7 | 940.0 | 940.0 | 737700 | 0.17 |
| 2024/10/18 | 939.9 | 952.7 | 938.1 | 940.0 | 927200 | 0.00 |
| 2024/10/21 | 936.0 | 937.5 | 913.3 | 918.7 | 1115700 | -2.27 |
| 2024/10/22 | 916.0 | 919.7 | 905.9 | 914.5 | 962100 | -0.46 |
| 2024/10/23 | 908.6 | 914.4 | 895.4 | 896.2 | 949500 | -2.00 |
| 2024/10/24 | 890.0 | 900.8 | 885.5 | 894.0 | 930200 | -0.25 |
| 2024/10/25 | 897.2 | 902.9 | 891.6 | 896.8 | 841200 | 0.31 |
| 2024/10/28 | 896.7 | 909.4 | 893.9 | 905.3 | 1001400 | 0.95 |
| 2024/10/29 | 908.7 | 919.6 | 908.0 | 914.4 | 1243000 | 1.01 |
| 2024/10/30 | 912.9 | 932.2 | 912.9 | 925.3 | 1788600 | 1.19 |
| 2024/10/31 | 932.2 | 935.8 | 926.5 | 932.8 | 1448000 | 0.81 |
| 2024/11/01 | 924.0 | 941.1 | 919.9 | 938.0 | 1674200 | 0.56 |
| 2024/11/05 | 940.0 | 947.9 | 927.5 | 932.0 | 1754200 | -0.64 |
| 2024/11/06 | 940.0 | 964.9 | 878.2 | 913.4 | 4435400 | -2.00 |
| 2024/11/07 | 898.4 | 943.2 | 897.0 | 930.3 | 2611900 | 1.85 |
| 2024/11/08 | 926.2 | 937.8 | 923.6 | 936.5 | 1560000 | 0.67 |
| 2024/11/11 | 934.0 | 980.6 | 933.0 | 952.0 | 2406600 | 1.66 |
| 2024/11/12 | 954.2 | 958.4 | 937.0 | 946.3 | 1491700 | -0.60 |
| 2024/11/13 | 946.0 | 954.6 | 939.7 | 946.6 | 1104900 | 0.03 |
| 2024/11/14 | 943.3 | 948.0 | 930.0 | 930.0 | 961100 | -1.75 |
| 2024/11/15 | 935.0 | 942.7 | 927.0 | 928.2 | 976800 | -0.19 |
| 2024/11/18 | 926.2 | 926.8 | 909.4 | 916.4 | 1119800 | -1.27 |
| 2024/11/19 | 914.8 | 924.8 | 911.1 | 920.7 | 1282900 | 0.47 |
| 2024/11/20 | 924.0 | 927.6 | 910.1 | 916.7 | 1037600 | -0.43 |
| 2024/11/21 | 918.0 | 924.2 | 910.3 | 910.3 | 650100 | -0.70 |
| 2024/11/22 | 912.4 | 921.6 | 907.1 | 919.5 | 1190800 | 1.01 |
| 2024/11/25 | 925.0 | 925.6 | 912.9 | 912.9 | 1312400 | -0.72 |
| 2024/11/26 | 912.3 | 920.0 | 906.1 | 920.0 | 813700 | 0.78 |
| 2024/11/27 | 911.5 | 917.9 | 901.5 | 909.9 | 1012500 | -1.10 |
| 2024/11/28 | 902.0 | 940.9 | 901.9 | 938.5 | 1302800 | 3.14 |
| 2024/11/29 | 935.0 | 937.1 | 925.2 | 935.6 | 1076200 | -0.31 |
| 2024/12/02 | 932.0 | 942.8 | 928.4 | 938.9 | 857900 | 0.35 |
| 2024/12/03 | 936.1 | 940.0 | 926.8 | 932.9 | 1350200 | -0.64 |
| 2024/12/04 | 933.2 | 953.9 | 929.2 | 929.2 | 1299200 | -0.40 |
| 2024/12/05 | 929.0 | 931.3 | 922.4 | 923.7 | 1044200 | -0.59 |
| 2024/12/06 | 926.8 | 930.2 | 917.3 | 921.8 | 663400 | -0.21 |
| 2024/12/09 | 920.7 | 922.0 | 912.3 | 916.5 | 970100 | -0.57 |
| 2024/12/10 | 921.2 | 921.8 | 910.2 | 913.1 | 875000 | -0.37 |
| 2024/12/11 | 916.2 | 917.6 | 910.5 | 910.7 | 845100 | -0.26 |
| 2024/12/12 | 913.0 | 922.1 | 912.4 | 917.8 | 1048500 | 0.78 |
| 2024/12/13 | 912.0 | 919.8 | 903.8 | 907.0 | 1178800 | -1.18 |
| 2024/12/16 | 907.0 | 910.0 | 897.4 | 901.6 | 1029300 | -0.60 |
| 2024/12/17 | 900.0 | 905.9 | 896.2 | 896.4 | 857700 | -0.58 |
| 2024/12/18 | 898.0 | 899.9 | 881.9 | 881.9 | 1337400 | -1.62 |
| 2024/12/19 | 880.0 | 888.0 | 877.0 | 882.8 | 1206600 | 0.10 |
| 2024/12/20 | 882.9 | 886.1 | 875.7 | 878.5 | 1066200 | -0.49 |
| 2024/12/23 | 878.7 | 886.8 | 875.7 | 885.4 | 781000 | 0.79 |
| 2024/12/24 | 885.4 | 888.9 | 882.7 | 885.0 | 708400 | -0.05 |
| 2024/12/25 | 881.7 | 883.1 | 873.1 | 883.1 | 978700 | -0.21 |
| 2024/12/26 | 883.0 | 892.4 | 880.9 | 892.4 | 853300 | 1.05 |
| 2024/12/27 | 898.3 | 902.4 | 892.6 | 900.0 | 1224000 | 0.85 |
| 2024/12/30 | 903.1 | 909.5 | 897.3 | 899.4 | 1005200 | -0.07 |
| 2025/01/06 | 898.0 | 899.5 | 881.1 | 881.6 | 1278400 | -1.98 |
| 2025/01/07 | 881.0 | 881.8 | 871.4 | 875.1 | 1285300 | -0.74 |
| 2025/01/08 | 870.9 | 871.4 | 863.0 | 863.0 | 1140400 | -1.38 |
| 2025/01/09 | 863.0 | 867.7 | 860.6 | 862.0 | 924100 | -0.12 |
| 2025/01/10 | 867.7 | 869.8 | 860.4 | 861.9 | 1292600 | -0.01 |
| 2025/01/14 | 862.2 | 868.7 | 852.6 | 854.9 | 1319100 | -0.81 |
| 2025/01/15 | 856.5 | 863.7 | 851.0 | 856.7 | 1344300 | 0.21 |
| 2025/01/16 | 855.5 | 858.9 | 850.5 | 850.5 | 906500 | -0.72 |
| 2025/01/17 | 850.8 | 858.2 | 845.4 | 850.4 | 1356200 | -0.01 |
| 2025/01/20 | 850.0 | 854.3 | 847.5 | 851.0 | 871900 | 0.07 |
| 2025/01/21 | 855.2 | 856.1 | 844.7 | 847.5 | 751000 | -0.41 |
| 2025/01/22 | 847.5 | 850.5 | 845.1 | 849.5 | 704900 | 0.24 |
| 2025/01/23 | 849.5 | 850.0 | 842.4 | 846.7 | 944600 | -0.33 |
| 2025/01/24 | 855.0 | 859.2 | 852.0 | 852.2 | 1017100 | 0.65 |
| 2025/01/27 | 862.3 | 864.5 | 856.9 | 861.3 | 969900 | 1.07 |
| 2025/01/28 | 859.2 | 864.3 | 855.5 | 856.1 | 781100 | -0.60 |
| 2025/01/29 | 854.9 | 855.9 | 851.0 | 851.6 | 768900 | -0.53 |
| 2025/01/30 | 856.0 | 861.5 | 850.6 | 861.3 | 719500 | 1.14 |
| 2025/01/31 | 858.7 | 859.9 | 852.6 | 857.0 | 704200 | -0.50 |
| 2025/02/03 | 852.0 | 853.8 | 836.6 | 836.6 | 1563800 | -2.38 |
| 2025/02/04 | 840.7 | 844.0 | 827.6 | 827.6 | 1140900 | -1.08 |
| 2025/02/05 | 826.5 | 832.5 | 824.2 | 828.7 | 1267900 | 0.13 |
| 2025/02/06 | 835.0 | 841.4 | 831.2 | 836.1 | 1899200 | 0.89 |
| 2025/02/07 | 831.5 | 838.9 | 815.0 | 828.7 | 2706200 | -0.89 |
| 2025/02/10 | 837.3 | 851.2 | 833.3 | 846.5 | 1577200 | 2.15 |
| 2025/02/12 | 856.0 | 856.8 | 836.2 | 847.4 | 1496200 | 0.11 |
| 2025/02/13 | 862.3 | 872.1 | 858.1 | 868.3 | 1529900 | 2.47 |
| 2025/02/14 | 862.0 | 868.2 | 853.3 | 856.7 | 1258700 | -1.34 |
| 2025/02/17 | 861.0 | 869.1 | 858.0 | 863.4 | 1450300 | 0.78 |
| 2025/02/18 | 864.3 | 865.6 | 846.1 | 854.8 | 1290400 | -1.00 |
| 2025/02/19 | 854.8 | 864.5 | 853.3 | 853.7 | 890000 | -0.13 |
| 2025/02/20 | 855.0 | 857.3 | 847.7 | 853.8 | 710800 | 0.01 |
| 2025/02/21 | 860.0 | 860.5 | 851.6 | 851.8 | 858800 | -0.23 |
| 2025/02/25 | 851.8 | 856.5 | 847.7 | 851.2 | 1207700 | -0.07 |
| 2025/02/26 | 860.0 | 861.0 | 849.3 | 854.3 | 914100 | 0.36 |
| 2025/02/27 | 859.7 | 865.2 | 858.6 | 864.0 | 979300 | 1.14 |
| 2025/02/28 | 866.6 | 869.4 | 856.9 | 857.5 | 1630000 | -0.75 |
| 2025/03/03 | 862.5 | 870.7 | 860.4 | 868.7 | 1002000 | 1.31 |
| 2025/03/04 | 874.3 | 882.9 | 866.9 | 870.2 | 1181500 | 0.17 |
| 2025/03/05 | 871.9 | 874.8 | 865.8 | 874.8 | 1165100 | 0.53 |
| 2025/03/06 | 878.3 | 882.0 | 870.6 | 875.4 | 1190100 | 0.07 |
| 2025/03/07 | 880.0 | 884.0 | 871.5 | 876.7 | 1033200 | 0.15 |
| 2025/03/10 | 875.0 | 883.9 | 873.0 | 881.9 | 1150600 | 0.59 |
| 2025/03/11 | 880.0 | 887.8 | 871.0 | 884.9 | 1554500 | 0.34 |
| 2025/03/12 | 864.5 | 885.8 | 863.3 | 885.8 | 1849900 | 0.10 |
| 2025/03/13 | 880.0 | 886.7 | 877.0 | 878.0 | 1117800 | -0.88 |
| 2025/03/14 | 874.8 | 886.4 | 874.0 | 885.7 | 1260400 | 0.88 |
| 2025/03/17 | 888.0 | 891.7 | 884.4 | 889.6 | 1019600 | 0.44 |
| 2025/03/18 | 899.9 | 910.0 | 897.0 | 904.3 | 1413900 | 1.65 |
| 2025/03/19 | 904.3 | 917.3 | 902.8 | 914.4 | 1244500 | 1.12 |
| 2025/03/21 | 917.0 | 927.0 | 917.0 | 919.7 | 1676000 | 0.58 |
| 2025/03/24 | 934.7 | 946.9 | 929.2 | 931.4 | 2063000 | 1.27 |
| 2025/03/25 | 933.0 | 936.5 | 925.0 | 927.0 | 1466300 | -0.47 |
| 2025/03/26 | 931.5 | 932.0 | 920.6 | 922.0 | 1626300 | -0.54 |
| 2025/03/27 | 926.0 | 931.0 | 920.3 | 928.8 | 2313200 | 0.74 |
| 2025/03/28 | 910.0 | 922.8 | 905.2 | 917.4 | 1686300 | -1.23 |
| 2025/03/31 | 905.1 | 908.6 | 892.8 | 902.7 | 1617200 | -1.60 |
| 2025/04/01 | 910.0 | 912.8 | 896.9 | 902.0 | 1042100 | -0.08 |
| 2025/04/02 | 898.6 | 898.6 | 877.0 | 880.0 | 1267800 | -2.44 |
| 2025/04/03 | 851.9 | 873.4 | 851.7 | 870.6 | 1621400 | -1.07 |
| 2025/04/04 | 861.0 | 866.8 | 850.6 | 862.5 | 1775500 | -0.93 |
| 2025/04/07 | 815.0 | 827.6 | 795.1 | 795.5 | 3001700 | -7.77 |
| 2025/04/08 | 825.5 | 845.3 | 821.0 | 839.8 | 2376900 | 5.57 |
| 2025/04/09 | 815.0 | 816.2 | 798.0 | 809.8 | 2177300 | -3.57 |
| 2025/04/10 | 836.1 | 851.9 | 825.1 | 851.9 | 2253300 | 5.20 |
| 2025/04/11 | 818.1 | 841.2 | 818.1 | 841.2 | 1338400 | -1.26 |
| 2025/04/14 | 844.1 | 850.6 | 838.4 | 846.4 | 1758200 | 0.62 |
| 2025/04/15 | 843.0 | 846.9 | 840.5 | 840.5 | 734500 | -0.70 |
| 2025/04/16 | 844.0 | 850.9 | 840.8 | 850.9 | 1077500 | 1.24 |
| 2025/04/17 | 848.6 | 851.7 | 844.3 | 848.1 | 818300 | -0.33 |
| 2025/04/18 | 854.0 | 866.0 | 851.0 | 863.7 | 955600 | 1.84 |
| 2025/04/21 | 866.0 | 871.2 | 856.0 | 863.5 | 973900 | -0.02 |
| 2025/04/22 | 865.0 | 889.8 | 864.1 | 885.0 | 1296700 | 2.49 |
| 2025/04/23 | 893.5 | 894.5 | 882.0 | 885.0 | 1170000 | 0.00 |
| 2025/04/24 | 878.4 | 879.9 | 860.9 | 861.6 | 1112300 | -2.64 |
| 2025/04/25 | 860.0 | 869.7 | 855.6 | 865.9 | 822000 | 0.50 |
| 2025/04/28 | 857.8 | 873.3 | 856.5 | 865.5 | 844400 | -0.05 |
| 2025/04/30 | 865.0 | 869.1 | 860.3 | 866.7 | 797800 | 0.14 |
| 2025/05/01 | 868.8 | 869.6 | 862.5 | 863.4 | 584000 | -0.38 |
| 2025/05/02 | 863.0 | 865.6 | 856.5 | 862.3 | 858600 | -0.13 |
| 2025/05/07 | 858.0 | 867.3 | 857.0 | 864.1 | 1349300 | 0.21 |
| 2025/05/08 | 860.0 | 865.3 | 854.0 | 864.2 | 976900 | 0.01 |
| 2025/05/09 | 873.0 | 879.3 | 864.6 | 879.3 | 1465500 | 1.75 |
| 2025/05/12 | 879.7 | 879.9 | 868.1 | 873.6 | 933900 | -0.65 |
| 2025/05/13 | 868.9 | 872.3 | 855.5 | 857.8 | 1544500 | -1.81 |
| 2025/05/14 | 854.5 | 856.6 | 832.1 | 843.0 | 2304200 | -1.73 |
| 2025/05/15 | 835.0 | 840.3 | 828.9 | 838.4 | 1375200 | -0.55 |
| 2025/05/16 | 840.3 | 843.8 | 829.3 | 842.7 | 1496700 | 0.51 |
| 2025/05/19 | 851.0 | 861.5 | 848.7 | 857.5 | 1324700 | 1.76 |
| 2025/05/20 | 850.1 | 852.7 | 832.0 | 832.0 | 1571000 | -2.97 |
| 2025/05/21 | 831.0 | 836.0 | 830.5 | 833.1 | 953600 | 0.13 |
| 2025/05/22 | 827.1 | 834.0 | 824.0 | 829.7 | 1077100 | -0.41 |
| 2025/05/23 | 828.0 | 833.4 | 827.5 | 828.4 | 692400 | -0.16 |
| 2025/05/26 | 838.0 | 840.2 | 833.5 | 838.0 | 987500 | 1.16 |
| 2025/05/27 | 839.4 | 840.2 | 833.8 | 836.9 | 877500 | -0.13 |
| 2025/05/28 | 842.0 | 842.3 | 835.4 | 838.3 | 1161000 | 0.17 |
| 2025/05/29 | 833.3 | 841.7 | 832.1 | 839.4 | 1044800 | 0.13 |
| 2025/05/30 | 836.0 | 848.6 | 833.6 | 846.9 | 1980700 | 0.89 |
| 2025/06/02 | 846.9 | 847.8 | 834.4 | 839.4 | 989900 | -0.89 |
| 2025/06/03 | 836.6 | 842.1 | 832.5 | 839.8 | 928400 | 0.05 |
| 2025/06/04 | 840.0 | 849.4 | 839.0 | 845.4 | 1009800 | 0.67 |
| 2025/06/05 | 841.4 | 842.4 | 834.2 | 837.6 | 847900 | -0.92 |
| 2025/06/06 | 835.0 | 841.5 | 834.6 | 834.6 | 535800 | -0.36 |
| 2025/06/09 | 836.0 | 837.8 | 832.0 | 832.0 | 587600 | -0.31 |
| 2025/06/10 | 835.0 | 836.7 | 830.5 | 833.5 | 796900 | 0.18 |
| 2025/06/11 | 834.3 | 837.7 | 832.0 | 834.7 | 712900 | 0.14 |
| 2025/06/12 | 835.2 | 838.6 | 831.3 | 836.4 | 867400 | 0.20 |
| 2025/06/13 | 836.2 | 836.6 | 831.0 | 834.4 | 1273000 | -0.24 |
| 2025/06/16 | 838.0 | 845.1 | 833.5 | 842.0 | 895800 | 0.91 |
| 2025/06/17 | 864.2 | 874.9 | 858.0 | 858.7 | 1670100 | 1.98 |
| 2025/06/18 | 849.3 | 877.0 | 848.0 | 872.6 | 1577200 | 1.62 |
| 2025/06/19 | 882.0 | 896.9 | 878.9 | 894.5 | 1853200 | 2.51 |
| 2025/06/20 | 887.0 | 889.5 | 873.0 | 873.1 | 1851400 | -2.39 |
| 2025/06/23 | 869.3 | 871.2 | 865.1 | 868.1 | 754300 | -0.57 |
| 2025/06/24 | 868.1 | 872.4 | 864.4 | 868.1 | 806600 | 0.00 |
| 2025/06/25 | 864.8 | 866.6 | 858.2 | 861.2 | 763200 | -0.79 |
| 2025/06/26 | 858.0 | 869.5 | 857.7 | 867.6 | 1176300 | 0.74 |
| 2025/06/27 | 867.6 | 870.6 | 861.4 | 867.1 | 1180300 | -0.06 |
| 2025/06/30 | 879.0 | 882.9 | 871.3 | 875.7 | 1153000 | 0.99 |
| 2025/07/01 | 870.0 | 880.2 | 868.3 | 877.0 | 955300 | 0.15 |
| 2025/07/02 | 879.9 | 892.0 | 877.8 | 887.0 | 1550800 | 1.14 |
| 2025/07/03 | 880.0 | 886.3 | 879.0 | 881.8 | 1225700 | -0.59 |
| 2025/07/04 | 881.8 | 895.0 | 878.3 | 893.5 | 1245600 | 1.33 |
| 2025/07/07 | 893.5 | 895.5 | 880.5 | 881.1 | 902700 | -1.39 |
| 2025/07/08 | 877.9 | 879.4 | 868.4 | 868.4 | 1109300 | -1.44 |
| 2025/07/09 | 868.1 | 872.5 | 865.5 | 867.1 | 827500 | -0.15 |
| 2025/07/10 | 870.5 | 871.7 | 862.4 | 863.3 | 1154300 | -0.44 |
| 2025/07/11 | 870.0 | 870.0 | 860.9 | 862.0 | 764400 | -0.15 |
| 2025/07/14 | 862.0 | 872.2 | 859.0 | 868.1 | 840700 | 0.71 |
| 2025/07/15 | 865.0 | 871.1 | 862.8 | 869.9 | 669700 | 0.21 |
| 2025/07/16 | 868.0 | 879.7 | 866.2 | 874.5 | 932600 | 0.53 |
| 2025/07/17 | 866.9 | 875.0 | 865.9 | 874.3 | 687500 | -0.02 |
| 2025/07/18 | 880.0 | 881.4 | 875.1 | 877.8 | 687900 | 0.40 |
| 2025/07/22 | 874.8 | 882.7 | 866.7 | 867.9 | 802300 | -1.13 |
| 2025/07/23 | 871.2 | 878.7 | 868.3 | 871.4 | 1098900 | 0.40 |
| 2025/07/24 | 873.5 | 879.2 | 870.6 | 876.4 | 1003200 | 0.57 |
| 2025/07/25 | 876.4 | 879.7 | 871.2 | 879.4 | 910400 | 0.34 |
| 2025/07/28 | 879.0 | 882.9 | 873.6 | 873.6 | 845200 | -0.66 |
| 2025/07/29 | 873.0 | 878.9 | 869.2 | 870.6 | 1023900 | -0.34 |
| 2025/07/30 | 870.0 | 880.7 | 868.6 | 880.7 | 768600 | 1.16 |
| 2025/07/31 | 880.0 | 889.0 | 880.0 | 885.3 | 1458000 | 0.52 |
| 2025/08/01 | 890.2 | 896.7 | 888.4 | 892.5 | 1011900 | 0.81 |
| 2025/08/04 | 884.0 | 892.7 | 880.3 | 890.6 | 1183600 | -0.21 |
| 2025/08/05 | 885.0 | 942.5 | 876.0 | 941.8 | 4383800 | 5.75 |
| 2025/08/06 | 939.8 | 969.0 | 936.0 | 963.3 | 3721100 | 2.28 |
| 2025/08/07 | 962.8 | 969.9 | 958.1 | 965.0 | 1628500 | 0.18 |
| 2025/08/08 | 964.1 | 980.0 | 961.0 | 972.6 | 1801300 | 0.79 |
| 2025/08/12 | 975.0 | 982.8 | 969.4 | 974.3 | 1776100 | 0.17 |
| 2025/08/13 | 970.7 | 987.0 | 967.8 | 982.4 | 1387500 | 0.83 |
| 2025/08/14 | 985.3 | 990.9 | 980.9 | 983.7 | 1410100 | 0.13 |
| 2025/08/15 | 979.3 | 985.5 | 972.3 | 980.3 | 1181600 | -0.35 |
| 2025/08/18 | 995.0 | 1004.5 | 987.7 | 990.5 | 1431200 | 1.04 |
| 2025/08/19 | 990.0 | 998.4 | 986.0 | 997.0 | 958300 | 0.66 |
| 2025/08/20 | 1000.0 | 1027.5 | 999.1 | 1022.5 | 2263700 | 2.56 |
| 2025/08/21 | 1020.0 | 1028.0 | 1009.0 | 1020.5 | 1473100 | -0.20 |
| 2025/08/22 | 1023.5 | 1031.0 | 1015.5 | 1024.0 | 1751500 | 0.34 |
| 2025/08/25 | 1023.0 | 1023.0 | 1005.0 | 1008.0 | 1005400 | -1.56 |
| 2025/08/26 | 1001.5 | 1003.0 | 990.0 | 992.7 | 1397800 | -1.52 |
| 2025/08/27 | 990.0 | 1008.5 | 985.3 | 1002.5 | 1384400 | 0.99 |
| 2025/08/28 | 1005.0 | 1016.5 | 1002.0 | 1006.5 | 1100700 | 0.40 |
| 2025/08/29 | 1003.0 | 1006.5 | 991.6 | 1002.0 | 858000 | -0.45 |
| 2025/09/01 | 1004.0 | 1023.0 | 1000.0 | 1020.5 | 1164600 | 1.85 |
| 2025/09/02 | 1028.5 | 1038.5 | 1025.5 | 1034.5 | 1156500 | 1.37 |
| 2025/09/03 | 1039.0 | 1046.0 | 1032.5 | 1042.0 | 1371800 | 0.72 |
| 2025/09/04 | 1041.5 | 1057.0 | 1033.0 | 1055.5 | 1409100 | 1.30 |
| 2025/09/05 | 1056.0 | 1068.0 | 1050.0 | 1065.5 | 1120600 | 0.95 |
| 2025/09/08 | 1074.0 | 1079.0 | 1062.5 | 1079.0 | 1364100 | 1.27 |
| 2025/09/09 | 1078.5 | 1083.5 | 1067.0 | 1067.5 | 1059400 | -1.07 |
| 2025/09/10 | 1078.0 | 1078.0 | 1060.5 | 1071.5 | 1215300 | 0.37 |
| 2025/09/11 | 1074.0 | 1081.0 | 1066.5 | 1075.0 | 753200 | 0.33 |
| 2025/09/12 | 1081.0 | 1081.0 | 1072.0 | 1080.0 | 1157900 | 0.47 |
| 2025/09/16 | 1073.5 | 1090.5 | 1071.5 | 1087.0 | 769000 | 0.65 |
| 2025/09/17 | 1087.0 | 1091.0 | 1077.5 | 1079.0 | 761200 | -0.74 |
| 2025/09/18 | 1085.0 | 1085.5 | 1071.0 | 1071.0 | 663200 | -0.74 |
| 2025/09/19 | 1066.0 | 1073.0 | 1044.5 | 1044.5 | 3072900 | -2.47 |
| 2025/09/22 | 1047.0 | 1061.5 | 1044.5 | 1047.5 | 1168900 | 0.29 |
| 2025/09/24 | 1056.0 | 1059.0 | 1045.0 | 1055.5 | 972800 | 0.76 |
| 2025/09/25 | 1061.0 | 1070.0 | 1056.5 | 1067.5 | 1194200 | 1.14 |
| 2025/09/26 | 1074.0 | 1084.0 | 1068.5 | 1078.0 | 1366200 | 0.98 |
| 2025/09/29 | 1070.0 | 1076.0 | 1048.0 | 1055.0 | 830100 | -2.13 |
| 2025/09/30 | 1047.0 | 1048.0 | 1037.5 | 1042.5 | 943400 | -1.18 |
| 2025/10/01 | 1037.0 | 1043.5 | 1027.5 | 1035.0 | 972800 | -0.72 |
| 2025/10/02 | 1033.0 | 1038.0 | 1020.5 | 1027.0 | 720400 | -0.77 |
| 2025/10/03 | 1020.5 | 1048.5 | 1020.0 | 1043.5 | 1270600 | 1.61 |
| 2025/10/06 | 1068.0 | 1068.5 | 1044.5 | 1049.0 | 1392500 | 0.53 |
| 2025/10/07 | 1045.0 | 1061.5 | 1042.5 | 1061.5 | 1000400 | 1.19 |
| 2025/10/08 | 1068.5 | 1091.0 | 1065.0 | 1085.5 | 1838000 | 2.26 |
| 2025/10/09 | 1080.0 | 1085.5 | 1070.5 | 1070.5 | 1042000 | -1.38 |
| 2025/10/10 | 1072.0 | 1075.0 | 1046.0 | 1046.0 | 1591100 | -2.29 |
| 2025/10/14 | 1025.0 | 1044.5 | 1020.0 | 1029.0 | 1225300 | -1.63 |
| 2025/10/15 | 1039.0 | 1050.0 | 1035.5 | 1050.0 | 890800 | 2.04 |
| 2025/10/16 | 1046.5 | 1054.0 | 1043.5 | 1049.5 | 523100 | -0.05 |
| 2025/10/17 | 1047.0 | 1057.5 | 1047.0 | 1053.0 | 679000 | 0.33 |
| 2025/10/20 | 1067.5 | 1068.5 | 1052.5 | 1057.0 | 708200 | 0.38 |
| 2025/10/21 | 1057.0 | 1059.5 | 1049.0 | 1052.0 | 876500 | -0.47 |
| 2025/10/22 | 1051.0 | 1070.5 | 1050.0 | 1067.5 | 1113100 | 1.47 |
| 2025/10/23 | 1075.0 | 1092.0 | 1069.5 | 1087.0 | 1384700 | 1.83 |
| 2025/10/24 | 1080.0 | 1085.0 | 1073.0 | 1080.5 | 812300 | -0.60 |
| 2025/10/27 | 1082.5 | 1097.5 | 1080.5 | 1092.0 | 956000 | 1.06 |
| 2025/10/28 | 1092.0 | 1092.0 | 1065.0 | 1066.5 | 810400 | -2.34 |
| 2025/10/29 | 1066.0 | 1069.0 | 1054.5 | 1054.5 | 806500 | -1.13 |
| 2025/10/30 | 1050.0 | 1069.5 | 1045.5 | 1069.5 | 2673000 | 1.42 |
| 2025/10/31 | 1080.0 | 1084.0 | 1066.0 | 1072.0 | 1061100 | 0.23 |
| 2025/11/04 | 1065.5 | 1083.5 | 1065.0 | 1067.5 | 1284300 | -0.42 |
| 2025/11/05 | 1072.0 | 1077.0 | 1053.0 | 1066.5 | 1505100 | -0.09 |
| 2025/11/06 | 1064.0 | 1138.5 | 1048.0 | 1124.5 | 4279400 | 5.44 |
| 2025/11/07 | 1118.5 | 1136.5 | 1110.5 | 1136.5 | 2558500 | 1.07 |
| 2025/11/10 | 1140.0 | 1142.0 | 1113.0 | 1115.5 | 1027800 | -1.85 |
| 2025/11/11 | 1110.0 | 1148.0 | 1104.0 | 1147.0 | 1628000 | 2.82 |
| 2025/11/12 | 1149.0 | 1164.5 | 1141.5 | 1154.0 | 2006300 | 0.61 |
| 2025/11/13 | 1165.0 | 1178.0 | 1163.0 | 1165.5 | 1260700 | 1.00 |
| 2025/11/14 | 1167.5 | 1177.5 | 1153.0 | 1177.5 | 1599300 | 1.03 |
| 2025/11/17 | 1181.5 | 1211.0 | 1181.0 | 1204.0 | 1908700 | 2.25 |
| 2025/11/18 | 1200.0 | 1214.0 | 1189.0 | 1197.5 | 1482900 | -0.54 |
| 2025/11/19 | 1189.5 | 1214.0 | 1160.0 | 1182.0 | 4986500 | -1.29 |
| 2025/11/20 | 1196.0 | 1235.5 | 1189.0 | 1213.0 | 2071300 | 2.62 |
| 2025/11/21 | 1212.0 | 1232.0 | 1207.5 | 1223.0 | 2017300 | 0.82 |
| 2025/11/25 | 1233.0 | 1238.0 | 1214.0 | 1230.5 | 1439000 | 0.61 |
| 2025/11/26 | 1228.5 | 1258.0 | 1225.0 | 1256.5 | 1410000 | 2.11 |
| 2025/11/27 | 1256.0 | 1256.0 | 1227.0 | 1236.0 | 1377700 | -1.63 |
| 2025/11/28 | 1236.0 | 1244.0 | 1229.0 | 1235.5 | 1286100 | -0.04 |
| 2025/12/01 | 1235.5 | 1237.5 | 1205.0 | 1207.0 | 1025200 | -2.31 |
| 2025/12/02 | 1215.0 | 1221.0 | 1206.0 | 1213.0 | 758100 | 0.50 |
| 2025/12/03 | 1210.0 | 1220.5 | 1207.0 | 1216.5 | 1179800 | 0.29 |
| 2025/12/04 | 1208.5 | 1214.0 | 1193.0 | 1199.0 | 1379000 | -1.44 |
| 2025/12/05 | 1200.0 | 1204.5 | 1189.0 | 1196.5 | 1065000 | -0.21 |
| 2025/12/08 | 1200.0 | 1212.0 | 1197.5 | 1210.0 | 628700 | 1.13 |
| 2025/12/09 | 1210.0 | 1212.0 | 1185.0 | 1190.5 | 1258400 | -1.61 |
| 2025/12/10 | 1196.0 | 1216.0 | 1191.5 | 1205.5 | 1015000 | 1.26 |
| 2025/12/11 | 1215.0 | 1215.0 | 1196.5 | 1210.0 | 1072300 | 0.37 |
| 2025/12/12 | 1221.0 | 1222.0 | 1191.5 | 1202.0 | 1413200 | -0.66 |