エムビーエス 1401
1,307円
(時刻：15:30)
▼ -31円 (-2.31%)
価格情報
| 始値 | 1,297円 |
| 高値 | 1,328円 |
| 安値 | 1,297円 |
| 出来高 | 6,100株 |
| 売買代金 | 7,976,500円 |
| 売り気配 (15:30) | 1,329円 |
| 買い気配 (15:30) | 1,305円 |
基本情報
| 銘柄名 | エムビーエス |
| 英文銘柄名 | MBS, INC. |
| 時価総額 | 10,345,416,000.0円 |
| 発行済株式総数 | 7,732,000株 |
| 単元株式数 | 100 |
| 業種 | 建設業 |
| 市場 | グロース |
投資指標
| 連結/単体 | 単体 |
| 年度 | 2025/05 |
| EPS | 64.96円 |
| BPS | 518.32円 |
| PER | 20.60倍 |
| PBR | 2.58倍 |
| ROE | 13.2% |
| 年間配当金 | 13.00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27期(自 2023年６月１日 至 2024年５月31日)
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 3,345,618,000 円 | 3,439,594,000 円 | 4,030,131,000 円 | 4,004,117,000 円 | 4,356,628,000 円 |
| 経常利益又は経常損失（△） | 340,957,000 円 | 284,511,000 円 | 475,515,000 円 | 468,392,000 円 | 527,537,000 円 |
| 当期純利益又は当期純損失（△） | 227,411,000 円 | 287,098,000 円 | 325,964,000 円 | 322,674,000 円 | 403,885,000 円 |
| 資本金 | 367,978,000 円 | 391,329,000 円 | 391,329,000 円 | 391,329,000 円 | 391,329,000 円 |
| 純資産額 | 2,382,101,000 円 | 2,737,582,000 円 | 2,983,131,000 円 | 3,224,860,000 円 | 3,472,954,000 円 |
| 総資産額 | 3,320,764,000 円 | 3,740,227,000 円 | 3,841,348,000 円 | 4,131,940,000 円 | 4,408,320,000 円 |
| 従業員数 | 101 人 | 107 人 | 104 人 | 91 人 | 86 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) |
|---|---|---|---|---|---|---|---|---|
| 2025/05 | 単体 | 64.96 | 518.32 | 13.2 | 20.60 | 2.58 | 0.99 | 13.00 |
| 2024/11 | 中間 | 28.34 | - | - | - | - | - | 0.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 0 | 0 | 55,700 | -4,300 |
| 2025/11/28 | 0 | 0 | 60,000 | 600 |
| 2025/11/21 | 0 | 0 | 59,400 | -4,200 |
| 2025/11/14 | 0 | 0 | 63,600 | -1,700 |
| 2025/11/07 | 0 | 0 | 65,300 | -6,500 |
| 2025/10/31 | 0 | 0 | 71,800 | -13,000 |
| 2025/10/24 | 0 | 0 | 84,800 | -14,700 |
| 2025/10/17 | 0 | 0 | 99,500 | 30,600 |
| 2025/10/10 | 0 | 0 | 68,900 | -1,700 |
| 2025/10/03 | 0 | 0 | 70,600 | 4,800 |
| 2025/09/26 | 0 | 0 | 65,800 | -7,200 |
| 2025/09/19 | 0 | 0 | 73,000 | 400 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 該当するデータはありません。 |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 該当するデータはありません。 | |||
詳細チャートへ
適時開示情報
EDINET
企業概要
| 会社名 | 株式会社エムビーエス |
| 会社名（英文） | mbs,inc. |
| 会社名（カナ） | カブシキガイシャエムビーエス |
| 本店所在地 | 宇部市西岐波１１７３番地１６２ |
| 業種 | 建設業 |
| 連結有無 | 無 |
| 決算日 | 5月31日 |
| 証券コード | 14010 |
| EDINETコード | E00323 |
| 法人番号 | 9250001004074 |
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 | 719.0 | 731.0 | 717.0 | 731.0 | 3500 | - |
| 2024/06/25 | 728.0 | 728.0 | 722.0 | 722.0 | 1700 | -1.23 |
| 2024/06/26 | 727.0 | 728.0 | 723.0 | 724.0 | 800 | 0.28 |
| 2024/06/27 | 729.0 | 730.0 | 720.0 | 726.0 | 8200 | 0.28 |
| 2024/06/28 | 722.0 | 726.0 | 722.0 | 726.0 | 1700 | 0.00 |
| 2024/07/01 | 724.0 | 724.0 | 710.0 | 712.0 | 5600 | -1.93 |
| 2024/07/02 | 712.0 | 719.0 | 710.0 | 719.0 | 1500 | 0.98 |
| 2024/07/03 | 721.0 | 721.0 | 716.0 | 716.0 | 900 | -0.42 |
| 2024/07/04 | 715.0 | 721.0 | 714.0 | 721.0 | 3900 | 0.70 |
| 2024/07/05 | 720.0 | 720.0 | 717.0 | 717.0 | 1800 | -0.55 |
| 2024/07/08 | 717.0 | 723.0 | 717.0 | 723.0 | 2600 | 0.84 |
| 2024/07/09 | 723.0 | 725.0 | 716.0 | 723.0 | 2500 | 0.00 |
| 2024/07/10 | 724.0 | 725.0 | 723.0 | 725.0 | 4800 | 0.28 |
| 2024/07/11 | 726.0 | 730.0 | 722.0 | 725.0 | 5400 | 0.00 |
| 2024/07/12 | 720.0 | 734.0 | 710.0 | 727.0 | 18700 | 0.28 |
| 2024/07/16 | 739.0 | 740.0 | 725.0 | 729.0 | 24500 | 0.28 |
| 2024/07/17 | 729.0 | 730.0 | 708.0 | 722.0 | 9200 | -0.96 |
| 2024/07/18 | 722.0 | 726.0 | 719.0 | 719.0 | 5200 | -0.42 |
| 2024/07/19 | 717.0 | 720.0 | 704.0 | 708.0 | 11700 | -1.53 |
| 2024/07/22 | 710.0 | 713.0 | 709.0 | 712.0 | 5800 | 0.56 |
| 2024/07/23 | 703.0 | 708.0 | 703.0 | 708.0 | 2600 | -0.56 |
| 2024/07/24 | 708.0 | 712.0 | 708.0 | 712.0 | 2200 | 0.56 |
| 2024/07/25 | 712.0 | 713.0 | 708.0 | 710.0 | 4300 | -0.28 |
| 2024/07/26 | 710.0 | 713.0 | 710.0 | 713.0 | 2800 | 0.42 |
| 2024/07/29 | 715.0 | 730.0 | 713.0 | 722.0 | 11300 | 1.26 |
| 2024/07/30 | 722.0 | 722.0 | 717.0 | 718.0 | 2600 | -0.55 |
| 2024/07/31 | 726.0 | 726.0 | 711.0 | 712.0 | 1900 | -0.84 |
| 2024/08/01 | 713.0 | 722.0 | 700.0 | 700.0 | 8600 | -1.69 |
| 2024/08/02 | 698.0 | 698.0 | 640.0 | 657.0 | 16500 | -6.14 |
| 2024/08/05 | 577.0 | 594.0 | 557.0 | 565.0 | 27900 | -14.00 |
| 2024/08/06 | 562.0 | 591.0 | 555.0 | 560.0 | 38900 | -0.88 |
| 2024/08/07 | 560.0 | 578.0 | 558.0 | 574.0 | 9000 | 2.50 |
| 2024/08/08 | 574.0 | 616.0 | 574.0 | 600.0 | 18900 | 4.53 |
| 2024/08/09 | 620.0 | 621.0 | 595.0 | 600.0 | 6600 | 0.00 |
| 2024/08/13 | 620.0 | 620.0 | 617.0 | 618.0 | 4100 | 3.00 |
| 2024/08/14 | 619.0 | 631.0 | 619.0 | 631.0 | 2300 | 2.10 |
| 2024/08/15 | 634.0 | 634.0 | 605.0 | 615.0 | 3900 | -2.54 |
| 2024/08/16 | 608.0 | 633.0 | 608.0 | 629.0 | 17600 | 2.28 |
| 2024/08/19 | 624.0 | 628.0 | 619.0 | 619.0 | 5500 | -1.59 |
| 2024/08/20 | 624.0 | 633.0 | 622.0 | 624.0 | 6300 | 0.81 |
| 2024/08/21 | 644.0 | 674.0 | 640.0 | 666.0 | 33000 | 6.73 |
| 2024/08/22 | 664.0 | 678.0 | 651.0 | 678.0 | 9200 | 1.80 |
| 2024/08/23 | 679.0 | 688.0 | 679.0 | 688.0 | 5900 | 1.47 |
| 2024/08/26 | 698.0 | 698.0 | 670.0 | 674.0 | 8400 | -2.03 |
| 2024/08/27 | 664.0 | 680.0 | 651.0 | 661.0 | 4700 | -1.93 |
| 2024/08/28 | 671.0 | 673.0 | 663.0 | 663.0 | 1000 | 0.30 |
| 2024/08/29 | 662.0 | 662.0 | 652.0 | 652.0 | 2900 | -1.66 |
| 2024/08/30 | 669.0 | 669.0 | 632.0 | 643.0 | 14700 | -1.38 |
| 2024/09/02 | 662.0 | 662.0 | 641.0 | 643.0 | 7800 | 0.00 |
| 2024/09/03 | 642.0 | 654.0 | 641.0 | 653.0 | 4500 | 1.56 |
| 2024/09/04 | 640.0 | 643.0 | 630.0 | 633.0 | 4500 | -3.06 |
| 2024/09/05 | 630.0 | 641.0 | 630.0 | 633.0 | 1700 | 0.00 |
| 2024/09/06 | 632.0 | 650.0 | 632.0 | 639.0 | 3700 | 0.95 |
| 2024/09/09 | 626.0 | 634.0 | 620.0 | 625.0 | 5000 | -2.19 |
| 2024/09/10 | 627.0 | 631.0 | 627.0 | 630.0 | 900 | 0.80 |
| 2024/09/11 | 627.0 | 627.0 | 618.0 | 618.0 | 5500 | -1.90 |
| 2024/09/12 | 623.0 | 630.0 | 618.0 | 619.0 | 2900 | 0.16 |
| 2024/09/13 | 619.0 | 625.0 | 619.0 | 621.0 | 900 | 0.32 |
| 2024/09/17 | 631.0 | 640.0 | 629.0 | 631.0 | 800 | 1.61 |
| 2024/09/18 | 646.0 | 655.0 | 646.0 | 654.0 | 4500 | 3.65 |
| 2024/09/19 | 671.0 | 684.0 | 669.0 | 678.0 | 6000 | 3.67 |
| 2024/09/20 | 681.0 | 681.0 | 656.0 | 656.0 | 3100 | -3.24 |
| 2024/09/24 | 689.0 | 756.0 | 687.0 | 714.0 | 87600 | 8.84 |
| 2024/09/25 | 743.0 | 743.0 | 700.0 | 713.0 | 28700 | -0.14 |
| 2024/09/26 | 718.0 | 726.0 | 705.0 | 709.0 | 6400 | -0.56 |
| 2024/09/27 | 714.0 | 729.0 | 714.0 | 729.0 | 10200 | 2.82 |
| 2024/09/30 | 754.0 | 769.0 | 740.0 | 746.0 | 24700 | 2.33 |
| 2024/10/01 | 785.0 | 895.0 | 759.0 | 810.0 | 123900 | 8.58 |
| 2024/10/02 | 800.0 | 874.0 | 780.0 | 846.0 | 58800 | 4.44 |
| 2024/10/03 | 861.0 | 873.0 | 805.0 | 805.0 | 49300 | -4.85 |
| 2024/10/04 | 808.0 | 842.0 | 801.0 | 825.0 | 11700 | 2.48 |
| 2024/10/07 | 820.0 | 825.0 | 805.0 | 820.0 | 13700 | -0.61 |
| 2024/10/08 | 820.0 | 820.0 | 803.0 | 804.0 | 7100 | -1.95 |
| 2024/10/09 | 805.0 | 810.0 | 793.0 | 809.0 | 14500 | 0.62 |
| 2024/10/10 | 805.0 | 822.0 | 798.0 | 803.0 | 7100 | -0.74 |
| 2024/10/11 | 803.0 | 807.0 | 801.0 | 801.0 | 4000 | -0.25 |
| 2024/10/15 | 800.0 | 800.0 | 774.0 | 774.0 | 18400 | -3.37 |
| 2024/10/16 | 720.0 | 729.0 | 702.0 | 702.0 | 39900 | -9.30 |
| 2024/10/17 | 695.0 | 702.0 | 660.0 | 678.0 | 18300 | -3.42 |
| 2024/10/18 | 678.0 | 689.0 | 669.0 | 676.0 | 10400 | -0.29 |
| 2024/10/21 | 677.0 | 687.0 | 673.0 | 678.0 | 4800 | 0.30 |
| 2024/10/22 | 688.0 | 693.0 | 669.0 | 686.0 | 13600 | 1.18 |
| 2024/10/23 | 695.0 | 695.0 | 669.0 | 691.0 | 11600 | 0.73 |
| 2024/10/24 | 696.0 | 704.0 | 686.0 | 704.0 | 10200 | 1.88 |
| 2024/10/25 | 710.0 | 719.0 | 701.0 | 709.0 | 9500 | 0.71 |
| 2024/10/28 | 720.0 | 749.0 | 701.0 | 745.0 | 9300 | 5.08 |
| 2024/10/29 | 746.0 | 778.0 | 730.0 | 775.0 | 11000 | 4.03 |
| 2024/10/30 | 776.0 | 777.0 | 738.0 | 761.0 | 9600 | -1.81 |
| 2024/10/31 | 761.0 | 761.0 | 752.0 | 752.0 | 1800 | -1.18 |
| 2024/11/01 | 720.0 | 733.0 | 702.0 | 724.0 | 11900 | -3.72 |
| 2024/11/05 | 709.0 | 721.0 | 702.0 | 713.0 | 5300 | -1.52 |
| 2024/11/06 | 730.0 | 758.0 | 727.0 | 728.0 | 7900 | 2.10 |
| 2024/11/07 | 732.0 | 733.0 | 727.0 | 728.0 | 6800 | 0.00 |
| 2024/11/08 | 728.0 | 744.0 | 728.0 | 742.0 | 6600 | 1.92 |
| 2024/11/11 | 743.0 | 748.0 | 741.0 | 742.0 | 2000 | 0.00 |
| 2024/11/12 | 742.0 | 746.0 | 740.0 | 745.0 | 8400 | 0.40 |
| 2024/11/13 | 745.0 | 747.0 | 745.0 | 747.0 | 4900 | 0.27 |
| 2024/11/14 | 747.0 | 750.0 | 745.0 | 750.0 | 7800 | 0.40 |
| 2024/11/15 | 757.0 | 768.0 | 757.0 | 768.0 | 4400 | 2.40 |
| 2024/11/18 | 769.0 | 776.0 | 768.0 | 770.0 | 8200 | 0.26 |
| 2024/11/19 | 770.0 | 776.0 | 764.0 | 768.0 | 4500 | -0.26 |
| 2024/11/20 | 766.0 | 775.0 | 766.0 | 775.0 | 2200 | 0.91 |
| 2024/11/21 | 777.0 | 790.0 | 777.0 | 790.0 | 5300 | 1.94 |
| 2024/11/22 | 795.0 | 807.0 | 795.0 | 806.0 | 7300 | 2.03 |
| 2024/11/25 | 810.0 | 810.0 | 799.0 | 799.0 | 8500 | -0.87 |
| 2024/11/26 | 784.0 | 784.0 | 778.0 | 779.0 | 4200 | -2.50 |
| 2024/11/27 | 779.0 | 780.0 | 772.0 | 780.0 | 1000 | 0.13 |
| 2024/11/28 | 795.0 | 795.0 | 770.0 | 770.0 | 800 | -1.28 |
| 2024/11/29 | 765.0 | 765.0 | 748.0 | 748.0 | 800 | -2.86 |
| 2024/12/02 | 760.0 | 760.0 | 746.0 | 746.0 | 400 | -0.27 |
| 2024/12/03 | 740.0 | 744.0 | 740.0 | 744.0 | 300 | -0.27 |
| 2024/12/04 | 740.0 | 747.0 | 740.0 | 747.0 | 1000 | 0.40 |
| 2024/12/05 | 757.0 | 760.0 | 743.0 | 743.0 | 1500 | -0.54 |
| 2024/12/06 | 743.0 | 743.0 | 738.0 | 738.0 | 4500 | -0.67 |
| 2024/12/09 | 738.0 | 738.0 | 735.0 | 736.0 | 2200 | -0.27 |
| 2024/12/10 | 736.0 | 743.0 | 736.0 | 743.0 | 900 | 0.95 |
| 2024/12/11 | 740.0 | 740.0 | 739.0 | 740.0 | 1200 | -0.40 |
| 2024/12/12 | 740.0 | 740.0 | 730.0 | 730.0 | 1600 | -1.35 |
| 2024/12/13 | 757.0 | 757.0 | 740.0 | 745.0 | 3400 | 2.05 |
| 2024/12/16 | 770.0 | 800.0 | 770.0 | 793.0 | 19200 | 6.44 |
| 2024/12/17 | 792.0 | 793.0 | 777.0 | 792.0 | 9700 | -0.13 |
| 2024/12/18 | 791.0 | 791.0 | 752.0 | 765.0 | 11700 | -3.41 |
| 2024/12/19 | 767.0 | 770.0 | 755.0 | 755.0 | 3600 | -1.31 |
| 2024/12/20 | 756.0 | 765.0 | 755.0 | 765.0 | 3900 | 1.32 |
| 2024/12/23 | 755.0 | 755.0 | 728.0 | 735.0 | 6600 | -3.92 |
| 2024/12/24 | 732.0 | 732.0 | 720.0 | 730.0 | 8000 | -0.68 |
| 2024/12/25 | 733.0 | 733.0 | 708.0 | 714.0 | 7400 | -2.19 |
| 2024/12/26 | 710.0 | 724.0 | 710.0 | 713.0 | 4800 | -0.14 |
| 2024/12/27 | 713.0 | 734.0 | 713.0 | 734.0 | 3300 | 2.95 |
| 2024/12/30 | 734.0 | 734.0 | 729.0 | 730.0 | 1700 | -0.54 |
| 2025/01/06 | 733.0 | 765.0 | 733.0 | 754.0 | 5100 | 3.29 |
| 2025/01/07 | 746.0 | 746.0 | 740.0 | 742.0 | 1900 | -1.59 |
| 2025/01/08 | 731.0 | 738.0 | 731.0 | 735.0 | 600 | -0.94 |
| 2025/01/09 | 731.0 | 732.0 | 731.0 | 732.0 | 700 | -0.41 |
| 2025/01/10 | 730.0 | 735.0 | 730.0 | 735.0 | 3200 | 0.41 |
| 2025/01/14 | 733.0 | 739.0 | 728.0 | 739.0 | 1000 | 0.54 |
| 2025/01/15 | 740.0 | 790.0 | 721.0 | 755.0 | 14000 | 2.17 |
| 2025/01/16 | 765.0 | 784.0 | 754.0 | 754.0 | 5700 | -0.13 |
| 2025/01/17 | 760.0 | 779.0 | 745.0 | 764.0 | 2100 | 1.33 |
| 2025/01/20 | 760.0 | 762.0 | 741.0 | 760.0 | 3700 | -0.52 |
| 2025/01/21 | 760.0 | 767.0 | 760.0 | 767.0 | 1000 | 0.92 |
| 2025/01/22 | 765.0 | 770.0 | 758.0 | 758.0 | 5100 | -1.17 |
| 2025/01/23 | 757.0 | 776.0 | 754.0 | 772.0 | 3800 | 1.85 |
| 2025/01/24 | 757.0 | 777.0 | 757.0 | 767.0 | 7200 | -0.65 |
| 2025/01/27 | 760.0 | 760.0 | 744.0 | 744.0 | 7400 | -3.00 |
| 2025/01/28 | 750.0 | 750.0 | 746.0 | 748.0 | 2300 | 0.54 |
| 2025/01/29 | 746.0 | 750.0 | 740.0 | 740.0 | 3900 | -1.07 |
| 2025/01/30 | 740.0 | 747.0 | 740.0 | 747.0 | 400 | 0.95 |
| 2025/01/31 | 753.0 | 753.0 | 749.0 | 749.0 | 2100 | 0.27 |
| 2025/02/03 | 748.0 | 748.0 | 739.0 | 739.0 | 4200 | -1.34 |
| 2025/02/04 | 739.0 | 748.0 | 733.0 | 735.0 | 1500 | -0.54 |
| 2025/02/05 | 733.0 | 733.0 | 703.0 | 725.0 | 5100 | -1.36 |
| 2025/02/06 | 724.0 | 735.0 | 723.0 | 726.0 | 2300 | 0.14 |
| 2025/02/07 | 735.0 | 735.0 | 726.0 | 733.0 | 500 | 0.96 |
| 2025/02/10 | 730.0 | 731.0 | 712.0 | 727.0 | 4000 | -0.82 |
| 2025/02/12 | 725.0 | 732.0 | 725.0 | 731.0 | 2300 | 0.55 |
| 2025/02/13 | 729.0 | 730.0 | 725.0 | 730.0 | 2300 | -0.14 |
| 2025/02/14 | 730.0 | 730.0 | 722.0 | 725.0 | 800 | -0.68 |
| 2025/02/17 | 725.0 | 731.0 | 725.0 | 731.0 | 3800 | 0.83 |
| 2025/02/18 | 730.0 | 730.0 | 716.0 | 716.0 | 3200 | -2.05 |
| 2025/02/19 | 715.0 | 715.0 | 709.0 | 715.0 | 2900 | -0.14 |
| 2025/02/20 | 712.0 | 713.0 | 705.0 | 710.0 | 4300 | -0.70 |
| 2025/02/21 | 710.0 | 718.0 | 707.0 | 718.0 | 1000 | 1.13 |
| 2025/02/25 | 716.0 | 716.0 | 703.0 | 705.0 | 2200 | -1.81 |
| 2025/02/26 | 705.0 | 714.0 | 705.0 | 705.0 | 2600 | 0.00 |
| 2025/02/27 | 705.0 | 714.0 | 705.0 | 714.0 | 1300 | 1.28 |
| 2025/02/28 | 705.0 | 705.0 | 703.0 | 703.0 | 1500 | -1.54 |
| 2025/03/03 | 712.0 | 712.0 | 704.0 | 704.0 | 700 | 0.14 |
| 2025/03/04 | 704.0 | 704.0 | 694.0 | 700.0 | 5700 | -0.57 |
| 2025/03/05 | 691.0 | 704.0 | 691.0 | 704.0 | 1600 | 0.57 |
| 2025/03/06 | 696.0 | 710.0 | 696.0 | 707.0 | 4200 | 0.43 |
| 2025/03/07 | 695.0 | 707.0 | 690.0 | 690.0 | 7800 | -2.40 |
| 2025/03/10 | 700.0 | 700.0 | 692.0 | 698.0 | 2700 | 1.16 |
| 2025/03/11 | 700.0 | 701.0 | 689.0 | 700.0 | 4800 | 0.29 |
| 2025/03/12 | 690.0 | 700.0 | 690.0 | 696.0 | 1300 | -0.57 |
| 2025/03/13 | 695.0 | 701.0 | 695.0 | 701.0 | 2000 | 0.72 |
| 2025/03/14 | 700.0 | 702.0 | 700.0 | 701.0 | 1900 | 0.00 |
| 2025/03/17 | 702.0 | 712.0 | 702.0 | 703.0 | 3800 | 0.29 |
| 2025/03/18 | 699.0 | 707.0 | 699.0 | 701.0 | 2300 | -0.28 |
| 2025/03/19 | 702.0 | 707.0 | 700.0 | 707.0 | 1500 | 0.86 |
| 2025/03/21 | 704.0 | 705.0 | 702.0 | 702.0 | 5200 | -0.71 |
| 2025/03/24 | 709.0 | 709.0 | 700.0 | 705.0 | 2000 | 0.43 |
| 2025/03/25 | 714.0 | 714.0 | 707.0 | 710.0 | 2300 | 0.71 |
| 2025/03/26 | 710.0 | 710.0 | 705.0 | 708.0 | 1300 | -0.28 |
| 2025/03/27 | 709.0 | 711.0 | 703.0 | 710.0 | 2700 | 0.28 |
| 2025/03/28 | 711.0 | 721.0 | 706.0 | 721.0 | 4200 | 1.55 |
| 2025/03/31 | 730.0 | 730.0 | 720.0 | 720.0 | 3600 | -0.14 |
| 2025/04/01 | 728.0 | 728.0 | 720.0 | 722.0 | 2900 | 0.28 |
| 2025/04/02 | 724.0 | 724.0 | 716.0 | 718.0 | 1300 | -0.55 |
| 2025/04/03 | 709.0 | 712.0 | 693.0 | 712.0 | 4200 | -0.84 |
| 2025/04/04 | 708.0 | 708.0 | 669.0 | 682.0 | 12100 | -4.21 |
| 2025/04/07 | 612.0 | 647.0 | 612.0 | 630.0 | 12800 | -7.62 |
| 2025/04/08 | 622.0 | 657.0 | 620.0 | 628.0 | 13700 | -0.32 |
| 2025/04/09 | 578.0 | 613.0 | 578.0 | 599.0 | 21300 | -4.62 |
| 2025/04/10 | 611.0 | 643.0 | 611.0 | 641.0 | 2500 | 7.01 |
| 2025/04/11 | 640.0 | 679.0 | 628.0 | 679.0 | 25900 | 5.93 |
| 2025/04/14 | 687.0 | 689.0 | 682.0 | 682.0 | 3700 | 0.44 |
| 2025/04/15 | 682.0 | 684.0 | 662.0 | 670.0 | 5800 | -1.76 |
| 2025/04/16 | 700.0 | 765.0 | 700.0 | 713.0 | 49300 | 6.42 |
| 2025/04/17 | 715.0 | 723.0 | 715.0 | 717.0 | 8100 | 0.56 |
| 2025/04/18 | 717.0 | 720.0 | 717.0 | 719.0 | 3700 | 0.28 |
| 2025/04/21 | 721.0 | 741.0 | 721.0 | 741.0 | 8100 | 3.06 |
| 2025/04/22 | 741.0 | 787.0 | 741.0 | 775.0 | 26100 | 4.59 |
| 2025/04/23 | 775.0 | 776.0 | 747.0 | 747.0 | 12800 | -3.61 |
| 2025/04/24 | 750.0 | 759.0 | 740.0 | 750.0 | 10300 | 0.40 |
| 2025/04/25 | 751.0 | 800.0 | 751.0 | 800.0 | 14800 | 6.67 |
| 2025/04/28 | 790.0 | 814.0 | 789.0 | 814.0 | 15200 | 1.75 |
| 2025/04/30 | 810.0 | 830.0 | 779.0 | 816.0 | 24100 | 0.25 |
| 2025/05/01 | 817.0 | 823.0 | 805.0 | 811.0 | 7500 | -0.61 |
| 2025/05/02 | 814.0 | 825.0 | 814.0 | 824.0 | 11800 | 1.60 |
| 2025/05/07 | 829.0 | 850.0 | 829.0 | 840.0 | 26200 | 1.94 |
| 2025/05/08 | 844.0 | 890.0 | 794.0 | 839.0 | 117200 | -0.12 |
| 2025/05/09 | 839.0 | 848.0 | 838.0 | 844.0 | 8700 | 0.60 |
| 2025/05/12 | 844.0 | 847.0 | 835.0 | 835.0 | 6700 | -1.07 |
| 2025/05/13 | 839.0 | 848.0 | 837.0 | 842.0 | 5400 | 0.84 |
| 2025/05/14 | 842.0 | 842.0 | 828.0 | 831.0 | 5500 | -1.31 |
| 2025/05/15 | 831.0 | 845.0 | 830.0 | 845.0 | 5900 | 1.68 |
| 2025/05/16 | 845.0 | 845.0 | 833.0 | 835.0 | 4500 | -1.18 |
| 2025/05/19 | 835.0 | 842.0 | 835.0 | 840.0 | 1000 | 0.60 |
| 2025/05/20 | 840.0 | 842.0 | 840.0 | 842.0 | 4800 | 0.24 |
| 2025/05/21 | 849.0 | 866.0 | 840.0 | 864.0 | 20500 | 2.61 |
| 2025/05/22 | 864.0 | 889.0 | 857.0 | 857.0 | 22000 | -0.81 |
| 2025/05/23 | 861.0 | 869.0 | 833.0 | 846.0 | 12300 | -1.28 |
| 2025/05/26 | 834.0 | 834.0 | 783.0 | 803.0 | 19900 | -5.08 |
| 2025/05/27 | 803.0 | 803.0 | 780.0 | 783.0 | 6000 | -2.49 |
| 2025/05/28 | 790.0 | 805.0 | 784.0 | 795.0 | 7600 | 1.53 |
| 2025/05/29 | 797.0 | 832.0 | 797.0 | 814.0 | 7100 | 2.39 |
| 2025/05/30 | 815.0 | 835.0 | 815.0 | 825.0 | 10500 | 1.35 |
| 2025/06/02 | 820.0 | 823.0 | 813.0 | 823.0 | 5200 | -0.24 |
| 2025/06/03 | 830.0 | 848.0 | 800.0 | 820.0 | 14500 | -0.36 |
| 2025/06/04 | 848.0 | 848.0 | 810.0 | 831.0 | 8500 | 1.34 |
| 2025/06/05 | 831.0 | 844.0 | 822.0 | 844.0 | 4200 | 1.56 |
| 2025/06/06 | 846.0 | 848.0 | 832.0 | 832.0 | 3400 | -1.42 |
| 2025/06/09 | 846.0 | 900.0 | 846.0 | 900.0 | 28300 | 8.17 |
| 2025/06/10 | 907.0 | 949.0 | 907.0 | 947.0 | 43700 | 5.22 |
| 2025/06/11 | 948.0 | 960.0 | 935.0 | 960.0 | 33100 | 1.37 |
| 2025/06/12 | 959.0 | 964.0 | 942.0 | 950.0 | 10700 | -1.04 |
| 2025/06/13 | 954.0 | 964.0 | 940.0 | 950.0 | 12300 | 0.00 |
| 2025/06/16 | 1100.0 | 1100.0 | 1000.0 | 1100.0 | 423400 | 15.79 |
| 2025/06/17 | 1130.0 | 1400.0 | 1128.0 | 1400.0 | 947100 | 27.27 |
| 2025/06/18 | 1660.0 | 1660.0 | 1254.0 | 1327.0 | 788300 | -5.21 |
| 2025/06/19 | 1327.0 | 1370.0 | 1254.0 | 1304.0 | 180800 | -1.73 |
| 2025/06/20 | 1293.0 | 1298.0 | 1152.0 | 1192.0 | 176800 | -8.59 |
| 2025/06/23 | 1162.0 | 1250.0 | 1160.0 | 1192.0 | 92800 | 0.00 |
| 2025/06/24 | 1203.0 | 1300.0 | 1200.0 | 1288.0 | 124700 | 8.05 |
| 2025/06/25 | 1302.0 | 1305.0 | 1224.0 | 1242.0 | 68400 | -3.57 |
| 2025/06/26 | 1243.0 | 1280.0 | 1240.0 | 1251.0 | 43700 | 0.72 |
| 2025/06/27 | 1255.0 | 1277.0 | 1238.0 | 1250.0 | 40600 | -0.08 |
| 2025/06/30 | 1277.0 | 1315.0 | 1264.0 | 1290.0 | 51500 | 3.20 |
| 2025/07/01 | 1309.0 | 1309.0 | 1235.0 | 1235.0 | 38600 | -4.26 |
| 2025/07/02 | 1265.0 | 1294.0 | 1213.0 | 1217.0 | 61800 | -1.46 |
| 2025/07/03 | 1210.0 | 1234.0 | 1207.0 | 1231.0 | 21900 | 1.15 |
| 2025/07/04 | 1236.0 | 1270.0 | 1236.0 | 1264.0 | 37500 | 2.68 |
| 2025/07/07 | 1264.0 | 1278.0 | 1225.0 | 1236.0 | 27700 | -2.22 |
| 2025/07/08 | 1225.0 | 1270.0 | 1225.0 | 1249.0 | 25400 | 1.05 |
| 2025/07/09 | 1240.0 | 1254.0 | 1213.0 | 1228.0 | 33200 | -1.68 |
| 2025/07/10 | 1228.0 | 1255.0 | 1225.0 | 1255.0 | 28200 | 2.20 |
| 2025/07/11 | 1257.0 | 1257.0 | 1212.0 | 1212.0 | 44600 | -3.43 |
| 2025/07/14 | 1213.0 | 1213.0 | 1171.0 | 1187.0 | 51800 | -2.06 |
| 2025/07/15 | 1260.0 | 1277.0 | 1173.0 | 1180.0 | 101700 | -0.59 |
| 2025/07/16 | 1180.0 | 1195.0 | 1141.0 | 1157.0 | 67100 | -1.95 |
| 2025/07/17 | 1158.0 | 1206.0 | 1158.0 | 1200.0 | 34600 | 3.72 |
| 2025/07/18 | 1205.0 | 1205.0 | 1165.0 | 1166.0 | 16700 | -2.83 |
| 2025/07/22 | 1209.0 | 1279.0 | 1209.0 | 1237.0 | 123200 | 6.09 |
| 2025/07/23 | 1239.0 | 1239.0 | 1207.0 | 1231.0 | 32100 | -0.49 |
| 2025/07/24 | 1231.0 | 1254.0 | 1220.0 | 1251.0 | 41200 | 1.62 |
| 2025/07/25 | 1250.0 | 1266.0 | 1244.0 | 1250.0 | 32100 | -0.08 |
| 2025/07/28 | 1250.0 | 1277.0 | 1250.0 | 1268.0 | 30700 | 1.44 |
| 2025/07/29 | 1267.0 | 1267.0 | 1237.0 | 1244.0 | 14000 | -1.89 |
| 2025/07/30 | 1258.0 | 1269.0 | 1212.0 | 1218.0 | 30000 | -2.09 |
| 2025/07/31 | 1208.0 | 1229.0 | 1204.0 | 1219.0 | 44200 | 0.08 |
| 2025/08/01 | 1210.0 | 1210.0 | 1181.0 | 1183.0 | 33500 | -2.95 |
| 2025/08/04 | 1153.0 | 1235.0 | 1150.0 | 1207.0 | 84000 | 2.03 |
| 2025/08/05 | 1207.0 | 1284.0 | 1207.0 | 1261.0 | 77200 | 4.47 |
| 2025/08/06 | 1251.0 | 1286.0 | 1251.0 | 1271.0 | 22800 | 0.79 |
| 2025/08/07 | 1271.0 | 1305.0 | 1270.0 | 1270.0 | 46900 | -0.08 |
| 2025/08/08 | 1261.0 | 1290.0 | 1261.0 | 1280.0 | 15000 | 0.79 |
| 2025/08/12 | 1295.0 | 1320.0 | 1276.0 | 1316.0 | 49500 | 2.81 |
| 2025/08/13 | 1306.0 | 1330.0 | 1295.0 | 1317.0 | 33800 | 0.08 |
| 2025/08/14 | 1312.0 | 1324.0 | 1293.0 | 1308.0 | 13500 | -0.68 |
| 2025/08/15 | 1325.0 | 1325.0 | 1300.0 | 1315.0 | 15600 | 0.54 |
| 2025/08/18 | 1320.0 | 1367.0 | 1310.0 | 1365.0 | 39500 | 3.80 |
| 2025/08/19 | 1383.0 | 1417.0 | 1383.0 | 1383.0 | 51100 | 1.32 |
| 2025/08/20 | 1383.0 | 1411.0 | 1381.0 | 1391.0 | 28200 | 0.58 |
| 2025/08/21 | 1407.0 | 1414.0 | 1373.0 | 1406.0 | 20700 | 1.08 |
| 2025/08/22 | 1410.0 | 1423.0 | 1388.0 | 1405.0 | 24100 | -0.07 |
| 2025/08/25 | 1410.0 | 1410.0 | 1353.0 | 1353.0 | 25700 | -3.70 |
| 2025/08/26 | 1343.0 | 1381.0 | 1318.0 | 1375.0 | 40800 | 1.63 |
| 2025/08/27 | 1375.0 | 1403.0 | 1361.0 | 1398.0 | 25500 | 1.67 |
| 2025/08/28 | 1388.0 | 1413.0 | 1386.0 | 1405.0 | 12600 | 0.50 |
| 2025/08/29 | 1397.0 | 1460.0 | 1397.0 | 1445.0 | 42600 | 2.85 |
| 2025/09/01 | 1454.0 | 1461.0 | 1434.0 | 1450.0 | 23800 | 0.35 |
| 2025/09/02 | 1447.0 | 1484.0 | 1443.0 | 1460.0 | 25000 | 0.69 |
| 2025/09/03 | 1460.0 | 1525.0 | 1449.0 | 1519.0 | 56500 | 4.04 |
| 2025/09/04 | 1526.0 | 1526.0 | 1478.0 | 1510.0 | 30900 | -0.59 |
| 2025/09/05 | 1510.0 | 1525.0 | 1492.0 | 1494.0 | 15500 | -1.06 |
| 2025/09/08 | 1510.0 | 1570.0 | 1510.0 | 1551.0 | 25400 | 3.82 |
| 2025/09/09 | 1557.0 | 1557.0 | 1514.0 | 1533.0 | 19800 | -1.16 |
| 2025/09/10 | 1539.0 | 1539.0 | 1501.0 | 1505.0 | 16200 | -1.83 |
| 2025/09/11 | 1502.0 | 1569.0 | 1502.0 | 1550.0 | 24000 | 2.99 |
| 2025/09/12 | 1560.0 | 1560.0 | 1509.0 | 1519.0 | 20000 | -2.00 |
| 2025/09/16 | 1535.0 | 1552.0 | 1519.0 | 1542.0 | 12700 | 1.51 |
| 2025/09/17 | 1542.0 | 1550.0 | 1515.0 | 1520.0 | 9500 | -1.43 |
| 2025/09/18 | 1533.0 | 1533.0 | 1510.0 | 1514.0 | 9400 | -0.39 |
| 2025/09/19 | 1514.0 | 1525.0 | 1481.0 | 1499.0 | 16900 | -0.99 |
| 2025/09/22 | 1499.0 | 1524.0 | 1483.0 | 1510.0 | 12000 | 0.73 |
| 2025/09/24 | 1512.0 | 1512.0 | 1491.0 | 1500.0 | 10300 | -0.66 |
| 2025/09/25 | 1500.0 | 1500.0 | 1431.0 | 1450.0 | 27700 | -3.33 |
| 2025/09/26 | 1440.0 | 1499.0 | 1436.0 | 1499.0 | 20400 | 3.38 |
| 2025/09/29 | 1516.0 | 1516.0 | 1450.0 | 1450.0 | 11400 | -3.27 |
| 2025/09/30 | 1451.0 | 1451.0 | 1405.0 | 1430.0 | 22300 | -1.38 |
| 2025/10/01 | 1426.0 | 1426.0 | 1366.0 | 1375.0 | 18500 | -3.85 |
| 2025/10/02 | 1345.0 | 1369.0 | 1325.0 | 1325.0 | 19500 | -3.64 |
| 2025/10/03 | 1302.0 | 1336.0 | 1279.0 | 1333.0 | 20900 | 0.60 |
| 2025/10/06 | 1343.0 | 1348.0 | 1321.0 | 1321.0 | 15000 | -0.90 |
| 2025/10/07 | 1323.0 | 1337.0 | 1292.0 | 1301.0 | 17300 | -1.51 |
| 2025/10/08 | 1306.0 | 1348.0 | 1306.0 | 1335.0 | 13500 | 2.61 |
| 2025/10/09 | 1340.0 | 1340.0 | 1313.0 | 1328.0 | 10800 | -0.52 |
| 2025/10/10 | 1328.0 | 1336.0 | 1302.0 | 1336.0 | 24000 | 0.60 |
| 2025/10/14 | 1288.0 | 1289.0 | 1201.0 | 1223.0 | 61900 | -8.46 |
| 2025/10/15 | 1355.0 | 1424.0 | 1350.0 | 1411.0 | 123200 | 15.37 |
| 2025/10/16 | 1381.0 | 1400.0 | 1275.0 | 1313.0 | 62700 | -6.95 |
| 2025/10/17 | 1433.0 | 1492.0 | 1322.0 | 1348.0 | 379900 | 2.67 |
| 2025/10/20 | 1361.0 | 1385.0 | 1325.0 | 1373.0 | 66400 | 1.85 |
| 2025/10/21 | 1381.0 | 1402.0 | 1337.0 | 1370.0 | 44600 | -0.22 |
| 2025/10/22 | 1370.0 | 1429.0 | 1370.0 | 1412.0 | 48400 | 3.07 |
| 2025/10/23 | 1412.0 | 1418.0 | 1360.0 | 1360.0 | 31600 | -3.68 |
| 2025/10/24 | 1366.0 | 1404.0 | 1361.0 | 1400.0 | 18000 | 2.94 |
| 2025/10/27 | 1402.0 | 1415.0 | 1381.0 | 1395.0 | 19100 | -0.36 |
| 2025/10/28 | 1392.0 | 1395.0 | 1374.0 | 1384.0 | 13800 | -0.79 |
| 2025/10/29 | 1384.0 | 1384.0 | 1356.0 | 1365.0 | 14400 | -1.37 |
| 2025/10/30 | 1365.0 | 1430.0 | 1365.0 | 1394.0 | 35100 | 2.12 |
| 2025/10/31 | 1395.0 | 1405.0 | 1372.0 | 1378.0 | 19000 | -1.15 |
| 2025/11/04 | 1399.0 | 1399.0 | 1339.0 | 1360.0 | 14700 | -1.31 |
| 2025/11/05 | 1360.0 | 1368.0 | 1331.0 | 1368.0 | 14700 | 0.59 |
| 2025/11/06 | 1392.0 | 1410.0 | 1392.0 | 1398.0 | 11300 | 2.19 |
| 2025/11/07 | 1382.0 | 1391.0 | 1380.0 | 1383.0 | 8200 | -1.07 |
| 2025/11/10 | 1383.0 | 1393.0 | 1380.0 | 1382.0 | 8900 | -0.07 |
| 2025/11/11 | 1400.0 | 1400.0 | 1383.0 | 1386.0 | 7800 | 0.29 |
| 2025/11/12 | 1386.0 | 1417.0 | 1382.0 | 1415.0 | 18600 | 2.09 |
| 2025/11/13 | 1418.0 | 1450.0 | 1414.0 | 1450.0 | 23500 | 2.47 |
| 2025/11/14 | 1420.0 | 1421.0 | 1386.0 | 1390.0 | 13600 | -4.14 |
| 2025/11/17 | 1388.0 | 1388.0 | 1350.0 | 1360.0 | 12900 | -2.16 |
| 2025/11/18 | 1340.0 | 1340.0 | 1293.0 | 1293.0 | 21000 | -4.93 |
| 2025/11/19 | 1296.0 | 1296.0 | 1260.0 | 1273.0 | 11900 | -1.55 |
| 2025/11/20 | 1268.0 | 1296.0 | 1266.0 | 1273.0 | 8700 | 0.00 |
| 2025/11/21 | 1260.0 | 1271.0 | 1241.0 | 1246.0 | 11100 | -2.12 |
| 2025/11/25 | 1251.0 | 1271.0 | 1200.0 | 1222.0 | 20000 | -1.93 |
| 2025/11/26 | 1222.0 | 1246.0 | 1220.0 | 1241.0 | 9700 | 1.55 |
| 2025/11/27 | 1243.0 | 1248.0 | 1220.0 | 1233.0 | 9200 | -0.64 |
| 2025/11/28 | 1233.0 | 1249.0 | 1222.0 | 1248.0 | 7700 | 1.22 |
| 2025/12/01 | 1241.0 | 1248.0 | 1226.0 | 1232.0 | 4100 | -1.28 |
| 2025/12/02 | 1238.0 | 1238.0 | 1209.0 | 1229.0 | 7700 | -0.24 |
| 2025/12/03 | 1220.0 | 1230.0 | 1210.0 | 1216.0 | 3700 | -1.06 |
| 2025/12/04 | 1207.0 | 1420.0 | 1207.0 | 1280.0 | 72300 | 5.26 |
| 2025/12/05 | 1295.0 | 1402.0 | 1257.0 | 1304.0 | 59100 | 1.88 |
| 2025/12/08 | 1299.0 | 1316.0 | 1283.0 | 1299.0 | 7000 | -0.38 |
| 2025/12/09 | 1285.0 | 1310.0 | 1283.0 | 1305.0 | 8300 | 0.46 |
| 2025/12/10 | 1310.0 | 1369.0 | 1301.0 | 1350.0 | 21500 | 3.45 |
| 2025/12/11 | 1350.0 | 1350.0 | 1309.0 | 1338.0 | 5000 | -0.89 |
| 2025/12/12 | 1297 | 1328 | 1297 | 1307 | 6100 | -2.32 |