ＭＵＳＣＡＴ ＧＲＯＵＰ 195A
809円
(時刻：15:30)
▼ -11円 (-1.34%)
価格情報
| 始値 | 805円 |
| 高値 | 815円 |
| 安値 | 783円 |
| 出来高 | 6,000株 |
| 売買代金 | 4,805,700円 |
| 売り気配 (15:30) | 811円 |
| 買い気配 (15:30) | 802円 |
基本情報
| 銘柄名 | ＭＵＳＣＡＴ ＧＲＯＵＰ |
| 英文銘柄名 | MUSCAT GROUP INC. |
| 時価総額 | 2,471,389,800.0円 |
| 発行済株式総数 | 3,013,890株 |
| 単元株式数 | 100 |
| 業種 | サービス業 |
| 市場 | グロース |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 38.68円 |
| BPS | 392.03円 |
| PER | 21.20倍 |
| PBR | 2.09倍 |
| ROE | 11.8% |
| 年間配当金 | 0.00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８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 | 5,434,000 円 | 374,248,000 円 | 990,956,000 円 | 1,474,309,000 円 | 2,005,480,000 円 |
| 経常利益又は経常損失（△） | 976,000 円 | △111,829,000 円 | △84,312,000 円 | △125,633,000 円 | 143,608,000 円 |
| 当期純利益又は当期純損失（△） | △692,000 円 | △303,072,000 円 | △88,620,000 円 | △98,280,000 円 | 177,121,000 円 |
| 資本金 | 111,604,000 円 | 111,604,000 円 | 344,085,000 円 | 100 百万円 | 100 百万円 |
| 純資産額 | 222,417,000 円 | -80,655,000 円 | 296,540,000 円 | 665,530,000 円 | 842,652,000 円 |
| 総資産額 | 328,337,000 円 | 169,228,000 円 | 583,018,000 円 | 1,156,819,000 円 | 1,790,607,000 円 |
| 従業員数 | 41 人 | 63 人 | 80 人 | 76 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 | 38.68 | 392.03 | 11.8 | 21.20 | 2.09 | - | - |
| 2025/03 | 単体 | 11.19 | 395.58 | - | 73.28 | 2.07 | - | 0.00 |
| 2025/09 | 中連 | -62.41 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | - | 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 | 317,300 | 0 |
| 2025/11/28 | 0 | 0 | 317,300 | 6,100 |
| 2025/11/21 | 0 | 0 | 311,200 | 4,000 |
| 2025/11/14 | 0 | 0 | 307,200 | 300 |
| 2025/11/07 | 0 | 0 | 306,900 | -400 |
| 2025/10/31 | 0 | 0 | 307,300 | 1,100 |
| 2025/10/24 | 0 | 0 | 306,200 | 17,000 |
| 2025/10/17 | 0 | 0 | 289,200 | 20,000 |
| 2025/10/10 | 0 | 0 | 269,200 | -10,300 |
| 2025/10/03 | 0 | 0 | 279,500 | 1,600 |
| 2025/09/26 | 0 | 0 | 277,900 | 700 |
| 2025/09/19 | 0 | 0 | 277,200 | -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 |
|---|---|---|---|
| MERRILL LYNCH INTERNATIONAL | 14,500 | 0.48% | 2025/06/10 |
| 合計・最新計算日 | 14,500 | 0.48% | 2025/06/10 |
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
| 提出日時 | 書類説明 |
|---|---|
| 2025年11月14日 15時33分 | 臨時報告書 |
| 2025年11月14日 15時32分 | 確認書 |
| 2025年11月14日 15時30分 | 半期報告書－第10期(2025/04/01－2026/03/31) |
| 2025年10月31日 12時56分 | 臨時報告書 |
| 2025年10月16日 15時52分 | 臨時報告書 |
| 2025年10月15日 15時36分 | 臨時報告書 |
| 2025年10月15日 15時31分 | 臨時報告書 |
| 2025年10月15日 15時23分 | 訂正臨時報告書 |
| 2025年09月12日 14時54分 | 臨時報告書 |
| 2025年09月12日 14時53分 | 臨時報告書 |
| 2025年09月12日 14時52分 | 臨時報告書 |
| 2025年09月12日 14時45分 | 臨時報告書 |
| 2025年06月30日 15時12分 | 臨時報告書 |
| 2025年06月25日 15時33分 | 内部統制報告書－第9期(2024/04/01－2025/03/31) |
| 2025年06月25日 15時32分 | 確認書 |
| 2025年06月25日 15時30分 | 有価証券報告書－第9期(2024/04/01－2025/03/31) |
| 2025年05月15日 13時30分 | 臨時報告書 |
| 2024年11月14日 15時31分 | 確認書 |
| 2024年11月14日 15時30分 | 半期報告書－第9期(2024/04/01－2025/03/31) |
| 2024年08月14日 15時35分 | 確認書 |
| 2024年08月14日 15時30分 | 訂正有価証券報告書－第8期(2023/04/01－2024/03/31) |
| 2024年07月18日 17時14分 | 臨時報告書 |
| 2024年07月10日 14時49分 | 臨時報告書 |
企業概要
| 会社名 | 株式会社ＭＵＳＣＡＴ ＧＲＯＵＰ |
| 会社名（英文） | |
| 会社名（カナ） | カブシキカイシャマスカットグループ |
| 本店所在地 | 渋谷区道玄坂一丁目１２番１号渋谷マークシティウエスト２０階 |
| 業種 | サービス業 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 195A0 |
| EDINETコード | E39662 |
| 法人番号 | 2011101076579 |
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 | 1263.0 | 1333.0 | 1251.0 | 1297.0 | 295900 | - |
| 2024/06/25 | 1330.0 | 1480.0 | 1261.0 | 1322.0 | 2243900 | 1.93 |
| 2024/06/26 | 1348.0 | 1475.0 | 1326.0 | 1420.0 | 1276400 | 7.41 |
| 2024/06/27 | 1450.0 | 1450.0 | 1324.0 | 1328.0 | 346200 | -6.48 |
| 2024/06/28 | 1322.0 | 1335.0 | 1276.0 | 1318.0 | 203700 | -0.75 |
| 2024/07/01 | 1288.0 | 1310.0 | 1254.0 | 1263.0 | 96100 | -4.17 |
| 2024/07/02 | 1251.0 | 1286.0 | 1251.0 | 1284.0 | 68800 | 1.66 |
| 2024/07/03 | 1270.0 | 1298.0 | 1266.0 | 1297.0 | 39800 | 1.01 |
| 2024/07/04 | 1300.0 | 1301.0 | 1256.0 | 1256.0 | 32900 | -3.16 |
| 2024/07/05 | 1256.0 | 1279.0 | 1251.0 | 1258.0 | 26300 | 0.16 |
| 2024/07/08 | 1251.0 | 1264.0 | 1228.0 | 1228.0 | 47600 | -2.38 |
| 2024/07/09 | 1224.0 | 1237.0 | 1199.0 | 1199.0 | 55300 | -2.36 |
| 2024/07/10 | 1201.0 | 1215.0 | 1152.0 | 1158.0 | 68800 | -3.42 |
| 2024/07/11 | 1161.0 | 1218.0 | 1121.0 | 1203.0 | 71600 | 3.89 |
| 2024/07/12 | 1197.0 | 1215.0 | 1172.0 | 1215.0 | 27700 | 1.00 |
| 2024/07/16 | 1215.0 | 1257.0 | 1201.0 | 1257.0 | 38700 | 3.46 |
| 2024/07/17 | 1269.0 | 1279.0 | 1243.0 | 1250.0 | 36300 | -0.56 |
| 2024/07/18 | 1237.0 | 1248.0 | 1211.0 | 1211.0 | 20100 | -3.12 |
| 2024/07/19 | 1218.0 | 1218.0 | 1166.0 | 1166.0 | 48200 | -3.72 |
| 2024/07/22 | 1160.0 | 1250.0 | 1123.0 | 1250.0 | 105200 | 7.20 |
| 2024/07/23 | 1250.0 | 1270.0 | 1213.0 | 1213.0 | 36000 | -2.96 |
| 2024/07/24 | 1241.0 | 1313.0 | 1240.0 | 1296.0 | 104800 | 6.84 |
| 2024/07/25 | 1259.0 | 1294.0 | 1212.0 | 1290.0 | 57900 | -0.46 |
| 2024/07/26 | 1260.0 | 1268.0 | 1212.0 | 1212.0 | 23000 | -6.05 |
| 2024/07/29 | 1229.0 | 1266.0 | 1218.0 | 1240.0 | 12500 | 2.31 |
| 2024/07/30 | 1270.0 | 1296.0 | 1231.0 | 1296.0 | 28900 | 4.52 |
| 2024/07/31 | 1282.0 | 1282.0 | 1240.0 | 1257.0 | 16100 | -3.01 |
| 2024/08/01 | 1257.0 | 1279.0 | 1167.0 | 1186.0 | 33100 | -5.65 |
| 2024/08/02 | 1105.0 | 1140.0 | 1050.0 | 1051.0 | 107800 | -11.38 |
| 2024/08/05 | 993.0 | 1026.0 | 815.0 | 828.0 | 106700 | -21.22 |
| 2024/08/06 | 888.0 | 972.0 | 859.0 | 964.0 | 52000 | 16.43 |
| 2024/08/07 | 937.0 | 1032.0 | 936.0 | 1026.0 | 25300 | 6.43 |
| 2024/08/08 | 996.0 | 1041.0 | 996.0 | 1020.0 | 6800 | -0.58 |
| 2024/08/09 | 1020.0 | 1026.0 | 920.0 | 999.0 | 23400 | -2.06 |
| 2024/08/13 | 1011.0 | 1032.0 | 991.0 | 1018.0 | 16900 | 1.90 |
| 2024/08/14 | 1050.0 | 1166.0 | 1029.0 | 1134.0 | 95400 | 11.39 |
| 2024/08/15 | 1000.0 | 1002.0 | 914.0 | 970.0 | 266700 | -14.46 |
| 2024/08/16 | 984.0 | 984.0 | 942.0 | 945.0 | 39100 | -2.58 |
| 2024/08/19 | 950.0 | 950.0 | 916.0 | 916.0 | 28300 | -3.07 |
| 2024/08/20 | 930.0 | 980.0 | 926.0 | 970.0 | 42600 | 5.90 |
| 2024/08/21 | 955.0 | 976.0 | 952.0 | 959.0 | 5600 | -1.13 |
| 2024/08/22 | 959.0 | 959.0 | 935.0 | 935.0 | 8600 | -2.50 |
| 2024/08/23 | 935.0 | 946.0 | 929.0 | 929.0 | 9200 | -0.64 |
| 2024/08/26 | 938.0 | 970.0 | 930.0 | 963.0 | 7000 | 3.66 |
| 2024/08/27 | 975.0 | 1096.0 | 958.0 | 1070.0 | 106800 | 11.11 |
| 2024/08/28 | 1061.0 | 1145.0 | 1050.0 | 1050.0 | 45300 | -1.87 |
| 2024/08/29 | 1040.0 | 1119.0 | 1028.0 | 1061.0 | 27100 | 1.05 |
| 2024/08/30 | 1042.0 | 1059.0 | 1011.0 | 1039.0 | 21100 | -2.07 |
| 2024/09/02 | 1040.0 | 1177.0 | 1035.0 | 1155.0 | 48700 | 11.16 |
| 2024/09/03 | 1185.0 | 1239.0 | 1126.0 | 1205.0 | 67200 | 4.33 |
| 2024/09/04 | 1179.0 | 1186.0 | 1089.0 | 1133.0 | 45100 | -5.98 |
| 2024/09/05 | 1154.0 | 1186.0 | 1134.0 | 1151.0 | 13100 | 1.59 |
| 2024/09/06 | 1166.0 | 1166.0 | 1100.0 | 1141.0 | 11200 | -0.87 |
| 2024/09/09 | 1051.0 | 1150.0 | 1036.0 | 1150.0 | 14700 | 0.79 |
| 2024/09/10 | 1163.0 | 1202.0 | 1120.0 | 1165.0 | 32000 | 1.30 |
| 2024/09/11 | 1189.0 | 1189.0 | 1076.0 | 1082.0 | 17000 | -7.12 |
| 2024/09/12 | 1133.0 | 1144.0 | 1094.0 | 1137.0 | 13400 | 5.08 |
| 2024/09/13 | 1131.0 | 1135.0 | 1116.0 | 1124.0 | 4500 | -1.14 |
| 2024/09/17 | 1088.0 | 1135.0 | 962.0 | 980.0 | 76500 | -12.81 |
| 2024/09/18 | 981.0 | 982.0 | 945.0 | 961.0 | 50800 | -1.94 |
| 2024/09/19 | 972.0 | 979.0 | 950.0 | 959.0 | 44100 | -0.21 |
| 2024/09/20 | 969.0 | 971.0 | 930.0 | 930.0 | 62100 | -3.02 |
| 2024/09/24 | 930.0 | 953.0 | 910.0 | 911.0 | 41300 | -2.04 |
| 2024/09/25 | 911.0 | 911.0 | 877.0 | 892.0 | 80300 | -2.09 |
| 2024/09/26 | 890.0 | 905.0 | 875.0 | 890.0 | 23500 | -0.22 |
| 2024/09/27 | 1039.0 | 1040.0 | 1020.0 | 1040.0 | 93300 | 16.85 |
| 2024/09/30 | 968.0 | 977.0 | 915.0 | 921.0 | 296800 | -11.44 |
| 2024/10/01 | 936.0 | 963.0 | 926.0 | 940.0 | 90300 | 2.06 |
| 2024/10/02 | 929.0 | 957.0 | 909.0 | 940.0 | 65700 | 0.00 |
| 2024/10/03 | 960.0 | 963.0 | 930.0 | 937.0 | 40100 | -0.32 |
| 2024/10/04 | 937.0 | 937.0 | 912.0 | 915.0 | 39900 | -2.35 |
| 2024/10/07 | 930.0 | 933.0 | 912.0 | 914.0 | 33800 | -0.11 |
| 2024/10/08 | 910.0 | 931.0 | 900.0 | 919.0 | 23600 | 0.55 |
| 2024/10/09 | 919.0 | 923.0 | 900.0 | 909.0 | 23000 | -1.09 |
| 2024/10/10 | 909.0 | 910.0 | 891.0 | 892.0 | 18800 | -1.87 |
| 2024/10/11 | 901.0 | 926.0 | 889.0 | 905.0 | 39400 | 1.46 |
| 2024/10/15 | 917.0 | 917.0 | 898.0 | 903.0 | 9400 | -0.22 |
| 2024/10/16 | 891.0 | 907.0 | 891.0 | 899.0 | 32100 | -0.44 |
| 2024/10/17 | 896.0 | 920.0 | 893.0 | 897.0 | 18400 | -0.22 |
| 2024/10/18 | 900.0 | 900.0 | 865.0 | 878.0 | 34600 | -2.12 |
| 2024/10/21 | 884.0 | 894.0 | 875.0 | 890.0 | 12100 | 1.37 |
| 2024/10/22 | 888.0 | 893.0 | 863.0 | 869.0 | 33200 | -2.36 |
| 2024/10/23 | 866.0 | 875.0 | 846.0 | 848.0 | 31300 | -2.42 |
| 2024/10/24 | 845.0 | 852.0 | 833.0 | 850.0 | 17400 | 0.24 |
| 2024/10/25 | 850.0 | 850.0 | 810.0 | 814.0 | 35400 | -4.24 |
| 2024/10/28 | 817.0 | 849.0 | 817.0 | 847.0 | 13400 | 4.05 |
| 2024/10/29 | 850.0 | 886.0 | 850.0 | 877.0 | 11000 | 3.54 |
| 2024/10/30 | 890.0 | 890.0 | 876.0 | 884.0 | 12300 | 0.80 |
| 2024/10/31 | 885.0 | 893.0 | 866.0 | 892.0 | 11700 | 0.90 |
| 2024/11/01 | 890.0 | 895.0 | 875.0 | 881.0 | 13300 | -1.23 |
| 2024/11/05 | 886.0 | 896.0 | 879.0 | 887.0 | 8600 | 0.68 |
| 2024/11/06 | 894.0 | 907.0 | 885.0 | 896.0 | 13200 | 1.01 |
| 2024/11/07 | 902.0 | 916.0 | 887.0 | 911.0 | 17100 | 1.67 |
| 2024/11/08 | 924.0 | 931.0 | 898.0 | 915.0 | 26400 | 0.44 |
| 2024/11/11 | 919.0 | 921.0 | 903.0 | 909.0 | 6800 | -0.66 |
| 2024/11/12 | 907.0 | 916.0 | 901.0 | 909.0 | 4900 | 0.00 |
| 2024/11/13 | 910.0 | 922.0 | 903.0 | 913.0 | 11100 | 0.44 |
| 2024/11/14 | 904.0 | 922.0 | 904.0 | 918.0 | 17500 | 0.55 |
| 2024/11/15 | 798.0 | 800.0 | 768.0 | 768.0 | 129000 | -16.34 |
| 2024/11/18 | 738.0 | 750.0 | 728.0 | 742.0 | 103600 | -3.39 |
| 2024/11/19 | 746.0 | 761.0 | 745.0 | 760.0 | 43300 | 2.43 |
| 2024/11/20 | 765.0 | 765.0 | 750.0 | 752.0 | 13700 | -1.05 |
| 2024/11/21 | 752.0 | 757.0 | 747.0 | 757.0 | 5400 | 0.66 |
| 2024/11/22 | 742.0 | 750.0 | 742.0 | 748.0 | 9800 | -1.19 |
| 2024/11/25 | 748.0 | 750.0 | 738.0 | 744.0 | 7700 | -0.53 |
| 2024/11/26 | 746.0 | 747.0 | 726.0 | 740.0 | 19400 | -0.54 |
| 2024/11/27 | 744.0 | 744.0 | 729.0 | 731.0 | 9600 | -1.22 |
| 2024/11/28 | 725.0 | 737.0 | 721.0 | 729.0 | 17900 | -0.27 |
| 2024/11/29 | 726.0 | 733.0 | 720.0 | 725.0 | 7600 | -0.55 |
| 2024/12/02 | 721.0 | 725.0 | 710.0 | 725.0 | 15000 | 0.00 |
| 2024/12/03 | 725.0 | 730.0 | 714.0 | 722.0 | 15300 | -0.41 |
| 2024/12/04 | 713.0 | 727.0 | 707.0 | 707.0 | 14400 | -2.08 |
| 2024/12/05 | 709.0 | 722.0 | 709.0 | 719.0 | 16100 | 1.70 |
| 2024/12/06 | 714.0 | 719.0 | 713.0 | 714.0 | 7500 | -0.70 |
| 2024/12/09 | 711.0 | 713.0 | 699.0 | 709.0 | 22600 | -0.70 |
| 2024/12/10 | 713.0 | 713.0 | 690.0 | 698.0 | 21900 | -1.55 |
| 2024/12/11 | 694.0 | 694.0 | 681.0 | 684.0 | 46700 | -2.01 |
| 2024/12/12 | 682.0 | 682.0 | 659.0 | 668.0 | 57200 | -2.34 |
| 2024/12/13 | 668.0 | 675.0 | 668.0 | 675.0 | 10700 | 1.05 |
| 2024/12/16 | 675.0 | 679.0 | 658.0 | 660.0 | 11500 | -2.22 |
| 2024/12/17 | 660.0 | 660.0 | 636.0 | 649.0 | 44700 | -1.67 |
| 2024/12/18 | 639.0 | 664.0 | 635.0 | 661.0 | 36600 | 1.85 |
| 2024/12/19 | 657.0 | 677.0 | 648.0 | 677.0 | 13700 | 2.42 |
| 2024/12/20 | 675.0 | 685.0 | 646.0 | 646.0 | 29400 | -4.58 |
| 2024/12/23 | 646.0 | 662.0 | 637.0 | 647.0 | 18500 | 0.15 |
| 2024/12/24 | 649.0 | 651.0 | 633.0 | 637.0 | 18400 | -1.55 |
| 2024/12/25 | 640.0 | 728.0 | 639.0 | 683.0 | 89900 | 7.22 |
| 2024/12/26 | 678.0 | 685.0 | 651.0 | 655.0 | 35900 | -4.10 |
| 2024/12/27 | 658.0 | 677.0 | 653.0 | 667.0 | 15700 | 1.83 |
| 2024/12/30 | 669.0 | 700.0 | 669.0 | 699.0 | 13500 | 4.80 |
| 2025/01/06 | 700.0 | 717.0 | 679.0 | 682.0 | 17500 | -2.43 |
| 2025/01/07 | 682.0 | 682.0 | 666.0 | 672.0 | 7900 | -1.47 |
| 2025/01/08 | 672.0 | 678.0 | 665.0 | 671.0 | 8100 | -0.15 |
| 2025/01/09 | 665.0 | 695.0 | 665.0 | 689.0 | 19500 | 2.68 |
| 2025/01/10 | 696.0 | 730.0 | 687.0 | 707.0 | 24900 | 2.61 |
| 2025/01/14 | 707.0 | 710.0 | 674.0 | 676.0 | 13500 | -4.38 |
| 2025/01/15 | 678.0 | 687.0 | 676.0 | 676.0 | 3000 | 0.00 |
| 2025/01/16 | 676.0 | 685.0 | 673.0 | 673.0 | 4200 | -0.44 |
| 2025/01/17 | 672.0 | 690.0 | 650.0 | 679.0 | 27500 | 0.89 |
| 2025/01/20 | 682.0 | 684.0 | 670.0 | 680.0 | 2600 | 0.15 |
| 2025/01/21 | 724.0 | 750.0 | 695.0 | 718.0 | 77800 | 5.59 |
| 2025/01/22 | 705.0 | 714.0 | 698.0 | 714.0 | 14900 | -0.56 |
| 2025/01/23 | 713.0 | 714.0 | 672.0 | 683.0 | 33500 | -4.34 |
| 2025/01/24 | 690.0 | 710.0 | 685.0 | 707.0 | 20600 | 3.51 |
| 2025/01/27 | 711.0 | 725.0 | 698.0 | 709.0 | 23500 | 0.28 |
| 2025/01/28 | 704.0 | 711.0 | 700.0 | 710.0 | 10900 | 0.14 |
| 2025/01/29 | 718.0 | 728.0 | 711.0 | 718.0 | 16900 | 1.13 |
| 2025/01/30 | 726.0 | 726.0 | 716.0 | 717.0 | 4900 | -0.14 |
| 2025/01/31 | 717.0 | 720.0 | 710.0 | 718.0 | 4700 | 0.14 |
| 2025/02/03 | 716.0 | 716.0 | 700.0 | 704.0 | 5800 | -1.95 |
| 2025/02/04 | 701.0 | 701.0 | 683.0 | 694.0 | 9300 | -1.42 |
| 2025/02/05 | 687.0 | 699.0 | 687.0 | 695.0 | 1800 | 0.14 |
| 2025/02/06 | 696.0 | 703.0 | 693.0 | 694.0 | 4800 | -0.14 |
| 2025/02/07 | 684.0 | 698.0 | 684.0 | 698.0 | 2800 | 0.58 |
| 2025/02/10 | 698.0 | 730.0 | 698.0 | 713.0 | 29700 | 2.15 |
| 2025/02/12 | 723.0 | 725.0 | 708.0 | 725.0 | 8100 | 1.68 |
| 2025/02/13 | 725.0 | 732.0 | 712.0 | 730.0 | 14100 | 0.69 |
| 2025/02/14 | 728.0 | 733.0 | 714.0 | 714.0 | 19600 | -2.19 |
| 2025/02/17 | 699.0 | 701.0 | 684.0 | 692.0 | 17200 | -3.08 |
| 2025/02/18 | 688.0 | 691.0 | 680.0 | 689.0 | 4900 | -0.43 |
| 2025/02/19 | 689.0 | 692.0 | 682.0 | 691.0 | 14000 | 0.29 |
| 2025/02/20 | 683.0 | 696.0 | 683.0 | 687.0 | 4800 | -0.58 |
| 2025/02/21 | 685.0 | 685.0 | 674.0 | 682.0 | 12300 | -0.73 |
| 2025/02/25 | 684.0 | 702.0 | 684.0 | 696.0 | 15600 | 2.05 |
| 2025/02/26 | 694.0 | 715.0 | 687.0 | 710.0 | 13600 | 2.01 |
| 2025/02/27 | 724.0 | 753.0 | 712.0 | 740.0 | 39400 | 4.23 |
| 2025/02/28 | 741.0 | 797.0 | 724.0 | 726.0 | 83200 | -1.89 |
| 2025/03/03 | 729.0 | 790.0 | 729.0 | 790.0 | 48500 | 8.82 |
| 2025/03/04 | 796.0 | 823.0 | 766.0 | 786.0 | 51400 | -0.51 |
| 2025/03/05 | 772.0 | 786.0 | 740.0 | 772.0 | 30400 | -1.78 |
| 2025/03/06 | 778.0 | 778.0 | 749.0 | 762.0 | 27900 | -1.30 |
| 2025/03/07 | 762.0 | 802.0 | 758.0 | 775.0 | 26300 | 1.71 |
| 2025/03/10 | 776.0 | 810.0 | 760.0 | 808.0 | 31300 | 4.26 |
| 2025/03/11 | 807.0 | 843.0 | 790.0 | 843.0 | 52600 | 4.33 |
| 2025/03/12 | 831.0 | 868.0 | 822.0 | 859.0 | 45800 | 1.90 |
| 2025/03/13 | 871.0 | 871.0 | 829.0 | 854.0 | 30200 | -0.58 |
| 2025/03/14 | 854.0 | 854.0 | 794.0 | 825.0 | 34800 | -3.40 |
| 2025/03/17 | 825.0 | 825.0 | 796.0 | 799.0 | 16300 | -3.15 |
| 2025/03/18 | 801.0 | 813.0 | 801.0 | 812.0 | 6500 | 1.63 |
| 2025/03/19 | 812.0 | 834.0 | 799.0 | 830.0 | 14000 | 2.22 |
| 2025/03/21 | 829.0 | 850.0 | 826.0 | 830.0 | 9600 | 0.00 |
| 2025/03/24 | 845.0 | 848.0 | 812.0 | 812.0 | 9700 | -2.17 |
| 2025/03/25 | 812.0 | 814.0 | 793.0 | 797.0 | 21500 | -1.85 |
| 2025/03/26 | 803.0 | 830.0 | 799.0 | 822.0 | 11600 | 3.14 |
| 2025/03/27 | 812.0 | 827.0 | 807.0 | 810.0 | 7900 | -1.46 |
| 2025/03/28 | 804.0 | 818.0 | 797.0 | 797.0 | 5900 | -1.60 |
| 2025/03/31 | 800.0 | 812.0 | 767.0 | 807.0 | 20700 | 1.25 |
| 2025/04/01 | 817.0 | 817.0 | 793.0 | 802.0 | 15900 | -0.62 |
| 2025/04/02 | 788.0 | 800.0 | 740.0 | 757.0 | 17900 | -5.61 |
| 2025/04/03 | 750.0 | 774.0 | 748.0 | 761.0 | 12400 | 0.53 |
| 2025/04/04 | 738.0 | 740.0 | 688.0 | 717.0 | 25400 | -5.78 |
| 2025/04/07 | 660.0 | 699.0 | 650.0 | 690.0 | 50500 | -3.77 |
| 2025/04/08 | 700.0 | 748.0 | 700.0 | 742.0 | 15400 | 7.54 |
| 2025/04/09 | 735.0 | 737.0 | 697.0 | 697.0 | 24300 | -6.06 |
| 2025/04/10 | 738.0 | 754.0 | 711.0 | 749.0 | 19100 | 7.46 |
| 2025/04/11 | 739.0 | 818.0 | 739.0 | 818.0 | 16800 | 9.21 |
| 2025/04/14 | 820.0 | 825.0 | 810.0 | 825.0 | 7300 | 0.86 |
| 2025/04/15 | 828.0 | 828.0 | 801.0 | 822.0 | 5300 | -0.36 |
| 2025/04/16 | 824.0 | 839.0 | 816.0 | 822.0 | 29500 | 0.00 |
| 2025/04/17 | 820.0 | 830.0 | 820.0 | 820.0 | 30700 | -0.24 |
| 2025/04/18 | 820.0 | 844.0 | 820.0 | 837.0 | 5400 | 2.07 |
| 2025/04/21 | 837.0 | 903.0 | 835.0 | 898.0 | 49800 | 7.29 |
| 2025/04/22 | 905.0 | 910.0 | 881.0 | 892.0 | 14000 | -0.67 |
| 2025/04/23 | 907.0 | 1020.0 | 846.0 | 988.0 | 520700 | 10.76 |
| 2025/04/24 | 979.0 | 979.0 | 905.0 | 905.0 | 30000 | -8.40 |
| 2025/04/25 | 900.0 | 931.0 | 895.0 | 917.0 | 24600 | 1.33 |
| 2025/04/28 | 932.0 | 956.0 | 926.0 | 933.0 | 12600 | 1.74 |
| 2025/04/30 | 948.0 | 987.0 | 929.0 | 966.0 | 18300 | 3.54 |
| 2025/05/01 | 981.0 | 981.0 | 937.0 | 960.0 | 3600 | -0.62 |
| 2025/05/02 | 972.0 | 972.0 | 950.0 | 959.0 | 13300 | -0.10 |
| 2025/05/07 | 959.0 | 970.0 | 945.0 | 960.0 | 10600 | 0.10 |
| 2025/05/08 | 969.0 | 970.0 | 960.0 | 970.0 | 5800 | 1.04 |
| 2025/05/09 | 970.0 | 970.0 | 939.0 | 941.0 | 10500 | -2.99 |
| 2025/05/12 | 926.0 | 949.0 | 918.0 | 940.0 | 9000 | -0.11 |
| 2025/05/13 | 930.0 | 1025.0 | 930.0 | 1025.0 | 63100 | 9.04 |
| 2025/05/14 | 1001.0 | 1080.0 | 974.0 | 1080.0 | 75200 | 5.37 |
| 2025/05/15 | 990.0 | 1070.0 | 936.0 | 1000.0 | 91300 | -7.41 |
| 2025/05/16 | 970.0 | 1003.0 | 950.0 | 1000.0 | 27800 | 0.00 |
| 2025/05/19 | 1000.0 | 1002.0 | 989.0 | 990.0 | 4700 | -1.00 |
| 2025/05/20 | 998.0 | 1029.0 | 998.0 | 1021.0 | 12400 | 3.13 |
| 2025/05/21 | 1021.0 | 1022.0 | 982.0 | 982.0 | 14300 | -3.82 |
| 2025/05/22 | 985.0 | 1037.0 | 980.0 | 1023.0 | 15900 | 4.18 |
| 2025/05/23 | 1040.0 | 1079.0 | 1026.0 | 1043.0 | 28000 | 1.96 |
| 2025/05/26 | 1013.0 | 1034.0 | 1013.0 | 1023.0 | 5800 | -1.92 |
| 2025/05/27 | 1036.0 | 1044.0 | 1014.0 | 1025.0 | 5600 | 0.20 |
| 2025/05/28 | 1024.0 | 1024.0 | 1000.0 | 1011.0 | 14900 | -1.37 |
| 2025/05/29 | 993.0 | 1033.0 | 993.0 | 1019.0 | 7800 | 0.79 |
| 2025/05/30 | 1019.0 | 1040.0 | 999.0 | 1040.0 | 8600 | 2.06 |
| 2025/06/02 | 1010.0 | 1080.0 | 1010.0 | 1070.0 | 17400 | 2.88 |
| 2025/06/03 | 1068.0 | 1084.0 | 1039.0 | 1050.0 | 10100 | -1.87 |
| 2025/06/04 | 1072.0 | 1072.0 | 1026.0 | 1033.0 | 3900 | -1.62 |
| 2025/06/05 | 1063.0 | 1063.0 | 1026.0 | 1047.0 | 10700 | 1.36 |
| 2025/06/06 | 1041.0 | 1055.0 | 1014.0 | 1033.0 | 12700 | -1.34 |
| 2025/06/09 | 1024.0 | 1038.0 | 1016.0 | 1030.0 | 5300 | -0.29 |
| 2025/06/10 | 1028.0 | 1054.0 | 1015.0 | 1033.0 | 36700 | 0.29 |
| 2025/06/11 | 1027.0 | 1080.0 | 1027.0 | 1078.0 | 13300 | 4.36 |
| 2025/06/12 | 1085.0 | 1159.0 | 1080.0 | 1112.0 | 32600 | 3.15 |
| 2025/06/13 | 1142.0 | 1142.0 | 1035.0 | 1049.0 | 22900 | -5.67 |
| 2025/06/16 | 1049.0 | 1067.0 | 1038.0 | 1041.0 | 6000 | -0.76 |
| 2025/06/17 | 1040.0 | 1072.0 | 1030.0 | 1045.0 | 7400 | 0.38 |
| 2025/06/18 | 1032.0 | 1088.0 | 1032.0 | 1042.0 | 11700 | -0.29 |
| 2025/06/19 | 1040.0 | 1052.0 | 1036.0 | 1037.0 | 2200 | -0.48 |
| 2025/06/20 | 1032.0 | 1040.0 | 999.0 | 1027.0 | 10200 | -0.96 |
| 2025/06/23 | 1003.0 | 1030.0 | 1003.0 | 1010.0 | 7100 | -1.66 |
| 2025/06/24 | 1010.0 | 1055.0 | 1010.0 | 1035.0 | 8100 | 2.48 |
| 2025/06/25 | 1031.0 | 1048.0 | 1031.0 | 1044.0 | 2500 | 0.87 |
| 2025/06/26 | 1032.0 | 1047.0 | 1022.0 | 1022.0 | 5200 | -2.11 |
| 2025/06/27 | 1033.0 | 1037.0 | 1011.0 | 1013.0 | 3700 | -0.88 |
| 2025/06/30 | 1043.0 | 1043.0 | 1027.0 | 1038.0 | 8400 | 2.47 |
| 2025/07/01 | 1038.0 | 1041.0 | 1008.0 | 1008.0 | 2500 | -2.89 |
| 2025/07/02 | 1007.0 | 1030.0 | 990.0 | 990.0 | 8500 | -1.79 |
| 2025/07/03 | 982.0 | 987.0 | 955.0 | 955.0 | 7600 | -3.54 |
| 2025/07/04 | 925.0 | 955.0 | 915.0 | 951.0 | 10000 | -0.42 |
| 2025/07/07 | 946.0 | 970.0 | 946.0 | 970.0 | 3800 | 2.00 |
| 2025/07/08 | 970.0 | 1011.0 | 970.0 | 999.0 | 2000 | 2.99 |
| 2025/07/09 | 1011.0 | 1011.0 | 982.0 | 999.0 | 1800 | 0.00 |
| 2025/07/10 | 999.0 | 999.0 | 984.0 | 997.0 | 900 | -0.20 |
| 2025/07/11 | 982.0 | 1001.0 | 950.0 | 974.0 | 39300 | -2.31 |
| 2025/07/14 | 963.0 | 996.0 | 963.0 | 985.0 | 12400 | 1.13 |
| 2025/07/15 | 985.0 | 985.0 | 932.0 | 932.0 | 8800 | -5.38 |
| 2025/07/16 | 931.0 | 955.0 | 931.0 | 942.0 | 2100 | 1.07 |
| 2025/07/17 | 954.0 | 963.0 | 934.0 | 963.0 | 43100 | 2.23 |
| 2025/07/18 | 948.0 | 963.0 | 937.0 | 957.0 | 3100 | -0.62 |
| 2025/07/22 | 950.0 | 951.0 | 932.0 | 942.0 | 1900 | -1.57 |
| 2025/07/23 | 944.0 | 992.0 | 944.0 | 986.0 | 5000 | 4.67 |
| 2025/07/24 | 980.0 | 980.0 | 963.0 | 963.0 | 4400 | -2.33 |
| 2025/07/25 | 953.0 | 963.0 | 950.0 | 963.0 | 1200 | 0.00 |
| 2025/07/28 | 978.0 | 984.0 | 973.0 | 983.0 | 3000 | 2.08 |
| 2025/07/29 | 983.0 | 985.0 | 970.0 | 983.0 | 2500 | 0.00 |
| 2025/07/30 | 983.0 | 1011.0 | 981.0 | 981.0 | 4400 | -0.20 |
| 2025/07/31 | 966.0 | 991.0 | 966.0 | 990.0 | 1200 | 0.92 |
| 2025/08/01 | 997.0 | 1008.0 | 997.0 | 998.0 | 1300 | 0.81 |
| 2025/08/04 | 983.0 | 1017.0 | 983.0 | 1000.0 | 4400 | 0.20 |
| 2025/08/05 | 1015.0 | 1018.0 | 961.0 | 1018.0 | 3100 | 1.80 |
| 2025/08/06 | 1018.0 | 1022.0 | 1004.0 | 1019.0 | 700 | 0.10 |
| 2025/08/07 | 1019.0 | 1028.0 | 1005.0 | 1005.0 | 2800 | -1.37 |
| 2025/08/08 | 1003.0 | 1022.0 | 1003.0 | 1006.0 | 1000 | 0.10 |
| 2025/08/12 | 1006.0 | 1013.0 | 1005.0 | 1012.0 | 1800 | 0.60 |
| 2025/08/13 | 1012.0 | 1012.0 | 964.0 | 1010.0 | 3000 | -0.20 |
| 2025/08/14 | 991.0 | 1034.0 | 991.0 | 1024.0 | 4200 | 1.39 |
| 2025/08/15 | 979.0 | 1159.0 | 979.0 | 1014.0 | 41900 | -0.98 |
| 2025/08/18 | 1011.0 | 1014.0 | 992.0 | 1005.0 | 3900 | -0.89 |
| 2025/08/19 | 984.0 | 1013.0 | 984.0 | 1002.0 | 3200 | -0.30 |
| 2025/08/20 | 999.0 | 999.0 | 978.0 | 987.0 | 4900 | -1.50 |
| 2025/08/21 | 998.0 | 1000.0 | 998.0 | 999.0 | 1000 | 1.22 |
| 2025/08/22 | 990.0 | 990.0 | 971.0 | 971.0 | 3800 | -2.80 |
| 2025/08/25 | 971.0 | 993.0 | 971.0 | 993.0 | 1100 | 2.27 |
| 2025/08/26 | 1001.0 | 1005.0 | 988.0 | 999.0 | 3700 | 0.60 |
| 2025/08/27 | 1014.0 | 1014.0 | 980.0 | 980.0 | 2300 | -1.90 |
| 2025/08/28 | 980.0 | 986.0 | 970.0 | 985.0 | 3700 | 0.51 |
| 2025/08/29 | 955.0 | 978.0 | 955.0 | 978.0 | 2100 | -0.71 |
| 2025/09/01 | 993.0 | 1013.0 | 959.0 | 959.0 | 7000 | -1.94 |
| 2025/09/02 | 989.0 | 999.0 | 981.0 | 999.0 | 4800 | 4.17 |
| 2025/09/03 | 984.0 | 1000.0 | 984.0 | 989.0 | 900 | -1.00 |
| 2025/09/04 | 974.0 | 975.0 | 974.0 | 975.0 | 400 | -1.42 |
| 2025/09/05 | 980.0 | 989.0 | 980.0 | 988.0 | 600 | 1.33 |
| 2025/09/08 | 1000.0 | 1000.0 | 991.0 | 999.0 | 700 | 1.11 |
| 2025/09/09 | 996.0 | 1000.0 | 982.0 | 982.0 | 1600 | -1.70 |
| 2025/09/10 | 992.0 | 1000.0 | 986.0 | 986.0 | 700 | 0.41 |
| 2025/09/11 | 989.0 | 999.0 | 988.0 | 988.0 | 1600 | 0.20 |
| 2025/09/12 | 987.0 | 996.0 | 987.0 | 994.0 | 2000 | 0.61 |
| 2025/09/16 | 984.0 | 993.0 | 980.0 | 993.0 | 1900 | -0.10 |
| 2025/09/17 | 980.0 | 980.0 | 980.0 | 980.0 | 400 | -1.31 |
| 2025/09/18 | 980.0 | 980.0 | 980.0 | 980.0 | 100 | 0.00 |
| 2025/09/19 | 978.0 | 987.0 | 960.0 | 987.0 | 3100 | 0.71 |
| 2025/09/22 | 972.0 | 979.0 | 968.0 | 970.0 | 1300 | -1.72 |
| 2025/09/24 | 971.0 | 994.0 | 970.0 | 994.0 | 4500 | 2.47 |
| 2025/09/25 | 980.0 | 989.0 | 974.0 | 974.0 | 800 | -2.01 |
| 2025/09/26 | 980.0 | 980.0 | 961.0 | 961.0 | 2800 | -1.33 |
| 2025/09/29 | 976.0 | 976.0 | 966.0 | 966.0 | 900 | 0.52 |
| 2025/09/30 | 960.0 | 961.0 | 960.0 | 961.0 | 400 | -0.52 |
| 2025/10/01 | 961.0 | 969.0 | 940.0 | 940.0 | 4900 | -2.19 |
| 2025/10/02 | 927.0 | 930.0 | 927.0 | 930.0 | 900 | -1.06 |
| 2025/10/03 | 930.0 | 936.0 | 930.0 | 930.0 | 1000 | 0.00 |
| 2025/10/06 | 930.0 | 930.0 | 882.0 | 900.0 | 8600 | -3.23 |
| 2025/10/07 | 901.0 | 910.0 | 874.0 | 907.0 | 12100 | 0.78 |
| 2025/10/08 | 911.0 | 911.0 | 888.0 | 888.0 | 8000 | -2.09 |
| 2025/10/09 | 873.0 | 873.0 | 855.0 | 873.0 | 10200 | -1.69 |
| 2025/10/10 | 843.0 | 872.0 | 843.0 | 867.0 | 24000 | -0.69 |
| 2025/10/14 | 852.0 | 867.0 | 822.0 | 822.0 | 4500 | -5.19 |
| 2025/10/15 | 827.0 | 827.0 | 817.0 | 817.0 | 98900 | -0.61 |
| 2025/10/16 | 818.0 | 965.0 | 817.0 | 911.0 | 49100 | 11.51 |
| 2025/10/17 | 941.0 | 1005.0 | 910.0 | 922.0 | 90000 | 1.21 |
| 2025/10/20 | 914.0 | 974.0 | 907.0 | 945.0 | 16900 | 2.49 |
| 2025/10/21 | 930.0 | 945.0 | 921.0 | 928.0 | 7200 | -1.80 |
| 2025/10/22 | 933.0 | 939.0 | 924.0 | 939.0 | 13800 | 1.19 |
| 2025/10/23 | 926.0 | 940.0 | 926.0 | 935.0 | 2600 | -0.43 |
| 2025/10/24 | 920.0 | 939.0 | 920.0 | 939.0 | 5700 | 0.43 |
| 2025/10/27 | 939.0 | 940.0 | 915.0 | 929.0 | 5300 | -1.06 |
| 2025/10/28 | 929.0 | 929.0 | 913.0 | 922.0 | 1000 | -0.75 |
| 2025/10/29 | 929.0 | 929.0 | 880.0 | 890.0 | 13400 | -3.47 |
| 2025/10/30 | 886.0 | 908.0 | 882.0 | 908.0 | 8700 | 2.02 |
| 2025/10/31 | 893.0 | 906.0 | 893.0 | 897.0 | 1200 | -1.21 |
| 2025/11/04 | 888.0 | 909.0 | 880.0 | 900.0 | 3400 | 0.33 |
| 2025/11/05 | 900.0 | 900.0 | 900.0 | 900.0 | 500 | 0.00 |
| 2025/11/06 | 900.0 | 900.0 | 885.0 | 900.0 | 600 | 0.00 |
| 2025/11/07 | 885.0 | 916.0 | 885.0 | 913.0 | 11300 | 1.44 |
| 2025/11/10 | 913.0 | 920.0 | 891.0 | 905.0 | 1700 | -0.88 |
| 2025/11/12 | 900.0 | 903.0 | 896.0 | 896.0 | 600 | -0.99 |
| 2025/11/13 | 897.0 | 905.0 | 897.0 | 905.0 | 500 | 1.00 |
| 2025/11/14 | 935.0 | 950.0 | 919.0 | 941.0 | 2100 | 3.98 |
| 2025/11/17 | 946.0 | 946.0 | 896.0 | 905.0 | 5800 | -3.83 |
| 2025/11/18 | 890.0 | 890.0 | 855.0 | 867.0 | 2300 | -4.20 |
| 2025/11/19 | 867.0 | 869.0 | 867.0 | 869.0 | 6700 | 0.23 |
| 2025/11/20 | 869.0 | 930.0 | 859.0 | 930.0 | 9400 | 7.02 |
| 2025/11/21 | 915.0 | 915.0 | 846.0 | 881.0 | 6900 | -5.27 |
| 2025/11/25 | 866.0 | 881.0 | 822.0 | 836.0 | 5900 | -5.11 |
| 2025/11/26 | 825.0 | 827.0 | 769.0 | 792.0 | 64800 | -5.26 |
| 2025/11/27 | 822.0 | 840.0 | 806.0 | 840.0 | 10500 | 6.06 |
| 2025/11/28 | 840.0 | 879.0 | 840.0 | 852.0 | 6300 | 1.43 |
| 2025/12/01 | 842.0 | 847.0 | 818.0 | 818.0 | 4200 | -3.99 |
| 2025/12/02 | 824.0 | 847.0 | 818.0 | 839.0 | 2500 | 2.57 |
| 2025/12/03 | 831.0 | 832.0 | 811.0 | 827.0 | 3000 | -1.43 |
| 2025/12/04 | 835.0 | 835.0 | 805.0 | 829.0 | 3600 | 0.24 |
| 2025/12/05 | 814.0 | 841.0 | 814.0 | 840.0 | 3700 | 1.33 |
| 2025/12/08 | 825.0 | 844.0 | 816.0 | 838.0 | 6800 | -0.24 |
| 2025/12/09 | 836.0 | 836.0 | 806.0 | 821.0 | 7900 | -2.03 |
| 2025/12/10 | 824.0 | 826.0 | 809.0 | 821.0 | 1800 | 0.00 |
| 2025/12/11 | 813.0 | 821.0 | 806.0 | 820.0 | 2800 | -0.12 |
| 2025/12/12 | 805 | 815 | 783 | 809 | 6000 | -1.34 |