ランドネット 2991
655円
(時刻：15:30)
▼ -46円 (-6.56%)
価格情報
| 始値 | 705円 |
| 高値 | 720円 |
| 安値 | 636円 |
| 出来高 | 166,500株 |
| 売買代金 | 110,212,400円 |
| 売り気配 (15:30) | 655円 |
| 買い気配 (15:30) | 651円 |
基本情報
| 銘柄名 | ランドネット |
| 英文銘柄名 | LANDNET INC. |
| 時価総額 | 16,787,548,000.0円 |
| 発行済株式総数 | 23,948,000株 |
| 単元株式数 | 100 |
| 業種 | 不動産業 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/07 |
| EPS | 199.37円 |
| BPS | 925.01円 |
| PER | 3.52倍 |
| PBR | 0.76倍 |
| ROE | 23.9% |
| 年間配当金 | 20.00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25期(自 2023年８月１日 至 2024年７月31日)
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 35,732,630,000 円 | 41,102,862,000 円 | 51,805,895,000 円 | 63,579,609,000 円 | 77,711,817,000 円 |
| 経常利益又は経常損失（△） | 803,957,000 円 | 1,177,136,000 円 | 1,362,364,000 円 | 1,345,157,000 円 | 2,485,365,000 円 |
| 当期純利益又は当期純損失（△） | 574,797,000 円 | 782,245,000 円 | 944,506,000 円 | 986,680,000 円 | 1,821,359,000 円 |
| 資本金 | 100 百万円 | 694,607,000 円 | 696,886,000 円 | 700,606,000 円 | 706,139,000 円 |
| 純資産額 | 3,369,531,000 円 | 5,281,503,000 円 | 6,158,291,000 円 | 7,065,162,000 円 | 8,788,286,000 円 |
| 総資産額 | 8,357,426,000 円 | 12,035,950,000 円 | 15,321,590,000 円 | 19,879,570,000 円 | 27,049,300,000 円 |
| 従業員数 | 335 人 | 383 人 | 465 人 | 581 人 | 677 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) |
|---|---|---|---|---|---|---|---|---|
| 2025/07 | 連結 | 199.37 | 925.01 | 23.9 | 3.52 | 0.76 | - | - |
| 2025/07 | 単体 | 196.92 | 914.94 | - | 3.56 | 0.77 | 3.05 | 20.00 |
| 2025/01 | 中連 | 99.17 | - | - | - | - | - | - |
| 2025/01 | 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 | 286,200 | 1,500 |
| 2025/11/28 | 0 | 0 | 284,700 | -12,100 |
| 2025/11/21 | 0 | 0 | 296,800 | -11,200 |
| 2025/11/14 | 0 | 0 | 308,000 | -6,100 |
| 2025/11/07 | 0 | 0 | 314,100 | 3,400 |
| 2025/10/31 | 0 | 0 | 310,700 | 155,100 |
| 2025/10/24 | 0 | 0 | 155,600 | -1,000 |
| 2025/10/17 | 0 | 0 | 156,600 | 4,100 |
| 2025/10/10 | 0 | 0 | 152,500 | 700 |
| 2025/10/03 | 0 | 0 | 151,800 | -9,700 |
| 2025/09/26 | 0 | 0 | 161,500 | -8,400 |
| 2025/09/19 | 0 | 0 | 169,900 | -20,300 |
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10月31日 11時59分 | 臨時報告書 |
| 2025年10月24日 15時52分 | 内部統制報告書－第26期(2024/08/01－2025/07/31) |
| 2025年10月24日 15時50分 | 確認書 |
| 2025年10月24日 15時49分 | 有価証券報告書－第26期(2024/08/01－2025/07/31) |
| 2025年03月10日 14時20分 | 確認書 |
| 2025年03月10日 14時20分 | 半期報告書－第26期(2024/08/01－2025/07/31) |
| 2024年10月31日 15時21分 | 臨時報告書 |
| 2024年10月31日 15時20分 | 内部統制報告書－第25期(2023/08/01－2024/07/31) |
| 2024年10月31日 15時20分 | 確認書 |
| 2024年10月31日 15時19分 | 有価証券報告書－第25期(2023/08/01－2024/07/31) |
| 2024年06月07日 15時14分 | 確認書 |
| 2024年06月07日 15時13分 | 四半期報告書－第25期第3四半期(2024/02/01－2024/04/30) |
| 2024年03月08日 15時34分 | 確認書 |
| 2024年03月08日 15時34分 | 四半期報告書－第25期第2四半期(2023/11/01－2024/01/31) |
企業概要
| 会社名 | 株式会社ランドネット |
| 会社名（英文） | LANDNET Inc. |
| 会社名（カナ） | カブシキガイシャランドネット |
| 本店所在地 | 豊島区南池袋１－１６－１５ ダイヤゲート池袋７階 |
| 業種 | 不動産業 |
| 連結有無 | 有 |
| 決算日 | 7月末日 |
| 証券コード | 29910 |
| EDINETコード | E35614 |
| 法人番号 | 9013301017315 |
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 | 331.3 | 331.3 | 322.5 | 322.8 | 52000 | - |
| 2024/06/25 | 322.8 | 335.3 | 322.8 | 333.5 | 20800 | 3.31 |
| 2024/06/26 | 336.3 | 336.3 | 325.5 | 334.3 | 23200 | 0.24 |
| 2024/06/27 | 334.3 | 336.3 | 328.5 | 331.5 | 20400 | -0.84 |
| 2024/06/28 | 331.0 | 342.0 | 331.0 | 333.8 | 23200 | 0.69 |
| 2024/07/01 | 341.0 | 341.0 | 319.8 | 322.0 | 54000 | -3.54 |
| 2024/07/02 | 321.8 | 325.5 | 320.3 | 323.0 | 25600 | 0.31 |
| 2024/07/03 | 323.0 | 323.0 | 304.0 | 313.5 | 42800 | -2.94 |
| 2024/07/04 | 313.5 | 315.8 | 308.8 | 312.5 | 36000 | -0.32 |
| 2024/07/05 | 312.3 | 320.0 | 312.3 | 320.0 | 15200 | 2.40 |
| 2024/07/08 | 320.3 | 337.5 | 320.0 | 330.0 | 20800 | 3.13 |
| 2024/07/09 | 330.0 | 365.0 | 322.5 | 335.0 | 82000 | 1.52 |
| 2024/07/10 | 335.0 | 338.0 | 327.8 | 331.0 | 22800 | -1.19 |
| 2024/07/11 | 331.8 | 340.3 | 331.5 | 339.3 | 24400 | 2.51 |
| 2024/07/12 | 337.0 | 361.3 | 335.5 | 349.8 | 51600 | 3.09 |
| 2024/07/16 | 349.8 | 366.8 | 344.3 | 346.5 | 42400 | -0.94 |
| 2024/07/17 | 350.0 | 352.3 | 335.3 | 350.0 | 22000 | 1.01 |
| 2024/07/18 | 349.0 | 349.0 | 336.0 | 336.0 | 13200 | -4.00 |
| 2024/07/19 | 335.5 | 335.5 | 325.0 | 326.3 | 21200 | -2.89 |
| 2024/07/22 | 322.0 | 326.0 | 317.8 | 320.0 | 20400 | -1.93 |
| 2024/07/23 | 320.0 | 328.8 | 320.0 | 328.8 | 4800 | 2.75 |
| 2024/07/24 | 327.5 | 331.8 | 322.0 | 322.3 | 4800 | -1.98 |
| 2024/07/25 | 321.3 | 327.5 | 320.3 | 327.5 | 9200 | 1.61 |
| 2024/07/26 | 328.5 | 337.0 | 328.0 | 337.0 | 19600 | 2.90 |
| 2024/07/29 | 412.0 | 412.0 | 352.5 | 356.0 | 619200 | 5.64 |
| 2024/07/30 | 345.3 | 373.5 | 342.3 | 365.3 | 256000 | 2.61 |
| 2024/07/31 | 365.3 | 367.5 | 352.5 | 367.0 | 64400 | 0.47 |
| 2024/08/01 | 374.0 | 374.0 | 350.0 | 350.8 | 44000 | -4.41 |
| 2024/08/02 | 343.3 | 349.5 | 325.0 | 333.3 | 179200 | -4.99 |
| 2024/08/05 | 300.8 | 313.0 | 258.5 | 275.0 | 160800 | -17.49 |
| 2024/08/06 | 267.5 | 300.3 | 267.5 | 296.0 | 84800 | 7.64 |
| 2024/08/07 | 275.0 | 308.0 | 275.0 | 307.5 | 49200 | 3.89 |
| 2024/08/08 | 300.0 | 335.8 | 290.3 | 317.8 | 24800 | 3.35 |
| 2024/08/09 | 317.0 | 332.0 | 295.8 | 303.3 | 29600 | -4.56 |
| 2024/08/13 | 317.3 | 333.8 | 307.5 | 333.8 | 21200 | 10.06 |
| 2024/08/14 | 341.3 | 345.8 | 331.8 | 341.0 | 32400 | 2.16 |
| 2024/08/15 | 342.5 | 350.0 | 338.8 | 350.0 | 13600 | 2.64 |
| 2024/08/16 | 350.0 | 353.8 | 337.5 | 352.5 | 34000 | 0.71 |
| 2024/08/19 | 358.8 | 360.5 | 347.5 | 360.5 | 38400 | 2.27 |
| 2024/08/20 | 362.5 | 370.0 | 362.5 | 366.3 | 27600 | 1.61 |
| 2024/08/21 | 366.3 | 375.0 | 353.8 | 372.3 | 43200 | 1.64 |
| 2024/08/22 | 385.0 | 385.0 | 365.3 | 374.5 | 40400 | 0.59 |
| 2024/08/23 | 375.0 | 375.3 | 369.0 | 375.0 | 9600 | 0.13 |
| 2024/08/26 | 383.8 | 383.8 | 367.8 | 374.3 | 17200 | -0.19 |
| 2024/08/27 | 375.0 | 389.0 | 375.0 | 377.5 | 24800 | 0.85 |
| 2024/08/28 | 377.8 | 377.8 | 374.3 | 374.3 | 9600 | -0.85 |
| 2024/08/29 | 374.0 | 374.0 | 360.0 | 367.5 | 13600 | -1.82 |
| 2024/08/30 | 369.0 | 380.8 | 369.0 | 378.0 | 10000 | 2.86 |
| 2024/09/02 | 380.0 | 398.3 | 380.0 | 395.3 | 34400 | 4.58 |
| 2024/09/03 | 398.3 | 400.0 | 380.8 | 394.3 | 46400 | -0.25 |
| 2024/09/04 | 384.3 | 386.8 | 352.8 | 354.3 | 26400 | -10.14 |
| 2024/09/05 | 357.5 | 367.5 | 355.0 | 364.0 | 9600 | 2.74 |
| 2024/09/06 | 369.8 | 375.0 | 365.0 | 373.3 | 23600 | 2.55 |
| 2024/09/09 | 358.3 | 398.3 | 358.3 | 396.5 | 101200 | 6.21 |
| 2024/09/10 | 442.3 | 450.0 | 400.8 | 412.5 | 427600 | 4.04 |
| 2024/09/11 | 407.5 | 425.0 | 406.5 | 409.0 | 105600 | -0.85 |
| 2024/09/12 | 422.5 | 433.8 | 413.0 | 428.8 | 93200 | 4.84 |
| 2024/09/13 | 428.8 | 428.8 | 413.8 | 413.8 | 24000 | -3.50 |
| 2024/09/17 | 424.8 | 425.0 | 407.8 | 407.8 | 14400 | -1.45 |
| 2024/09/18 | 420.5 | 420.5 | 412.5 | 416.3 | 21600 | 2.08 |
| 2024/09/19 | 418.3 | 424.3 | 415.0 | 416.0 | 31600 | -0.07 |
| 2024/09/20 | 419.3 | 419.5 | 403.3 | 408.5 | 23600 | -1.80 |
| 2024/09/24 | 424.5 | 424.5 | 390.0 | 393.3 | 70800 | -3.72 |
| 2024/09/25 | 393.5 | 410.0 | 393.5 | 410.0 | 27600 | 4.25 |
| 2024/09/26 | 409.8 | 413.0 | 404.0 | 413.0 | 26800 | 0.73 |
| 2024/09/27 | 404.0 | 412.5 | 404.0 | 408.5 | 8800 | -1.09 |
| 2024/09/30 | 400.0 | 405.5 | 395.3 | 400.0 | 16800 | -2.08 |
| 2024/10/01 | 400.3 | 406.5 | 400.3 | 406.0 | 6400 | 1.50 |
| 2024/10/02 | 405.0 | 405.0 | 400.0 | 400.0 | 20000 | -1.48 |
| 2024/10/03 | 405.0 | 418.5 | 405.0 | 418.5 | 15600 | 4.63 |
| 2024/10/04 | 421.0 | 421.0 | 406.5 | 411.5 | 18400 | -1.67 |
| 2024/10/07 | 420.0 | 420.0 | 410.0 | 412.0 | 18000 | 0.12 |
| 2024/10/08 | 412.5 | 412.5 | 401.5 | 401.5 | 35200 | -2.55 |
| 2024/10/09 | 411.5 | 412.0 | 385.5 | 389.5 | 35200 | -2.99 |
| 2024/10/10 | 390.3 | 394.5 | 385.5 | 390.0 | 29200 | 0.13 |
| 2024/10/11 | 389.5 | 395.8 | 386.8 | 392.5 | 17200 | 0.64 |
| 2024/10/15 | 397.5 | 437.5 | 395.3 | 417.5 | 94400 | 6.37 |
| 2024/10/16 | 424.5 | 437.3 | 413.0 | 427.8 | 54000 | 2.47 |
| 2024/10/17 | 437.0 | 437.0 | 424.5 | 436.3 | 14800 | 1.99 |
| 2024/10/18 | 438.3 | 469.0 | 435.3 | 449.8 | 112000 | 3.09 |
| 2024/10/21 | 450.8 | 459.8 | 440.0 | 450.0 | 40400 | 0.04 |
| 2024/10/22 | 450.0 | 451.8 | 445.3 | 446.0 | 27600 | -0.89 |
| 2024/10/23 | 443.5 | 454.5 | 440.0 | 454.5 | 28000 | 1.91 |
| 2024/10/24 | 452.5 | 474.3 | 438.0 | 450.0 | 84800 | -0.99 |
| 2024/10/25 | 460.0 | 468.3 | 450.8 | 466.3 | 40000 | 3.62 |
| 2024/10/28 | 466.3 | 466.3 | 453.8 | 458.8 | 26400 | -1.61 |
| 2024/10/29 | 468.8 | 468.8 | 458.8 | 461.5 | 38400 | 0.59 |
| 2024/10/30 | 466.5 | 466.5 | 447.5 | 459.0 | 19000 | -0.54 |
| 2024/10/31 | 462.0 | 463.5 | 452.5 | 455.0 | 24200 | -0.87 |
| 2024/11/01 | 450.0 | 467.5 | 450.0 | 467.5 | 25200 | 2.75 |
| 2024/11/05 | 470.5 | 472.0 | 458.5 | 460.0 | 14400 | -1.60 |
| 2024/11/06 | 460.5 | 469.5 | 460.5 | 464.5 | 28600 | 0.98 |
| 2024/11/07 | 464.5 | 484.0 | 462.0 | 483.5 | 26800 | 4.09 |
| 2024/11/08 | 485.0 | 546.0 | 484.5 | 511.5 | 68000 | 5.79 |
| 2024/11/11 | 512.5 | 525.0 | 500.0 | 525.0 | 43600 | 2.64 |
| 2024/11/12 | 520.0 | 540.0 | 502.5 | 538.5 | 42000 | 2.57 |
| 2024/11/13 | 547.0 | 573.0 | 540.5 | 572.0 | 31200 | 6.22 |
| 2024/11/14 | 550.0 | 550.5 | 510.0 | 524.5 | 67800 | -8.30 |
| 2024/11/15 | 554.5 | 567.5 | 533.5 | 551.0 | 44600 | 5.05 |
| 2024/11/18 | 521.0 | 550.5 | 518.0 | 540.5 | 28800 | -1.91 |
| 2024/11/19 | 539.0 | 564.0 | 539.0 | 563.5 | 10000 | 4.26 |
| 2024/11/20 | 572.0 | 592.5 | 561.5 | 592.5 | 40600 | 5.15 |
| 2024/11/21 | 597.5 | 597.5 | 567.5 | 584.0 | 41000 | -1.43 |
| 2024/11/22 | 594.0 | 594.0 | 555.0 | 563.0 | 38000 | -3.60 |
| 2024/11/25 | 559.5 | 564.0 | 516.0 | 542.0 | 85800 | -3.73 |
| 2024/11/26 | 557.0 | 557.0 | 525.5 | 548.5 | 41200 | 1.20 |
| 2024/11/27 | 555.0 | 556.0 | 528.0 | 528.0 | 49200 | -3.74 |
| 2024/11/28 | 533.0 | 533.0 | 481.5 | 485.5 | 96200 | -8.05 |
| 2024/11/29 | 480.0 | 508.0 | 480.0 | 484.5 | 92600 | -0.21 |
| 2024/12/02 | 490.0 | 512.0 | 484.5 | 509.5 | 68200 | 5.16 |
| 2024/12/03 | 519.5 | 545.0 | 519.5 | 524.5 | 111400 | 2.94 |
| 2024/12/04 | 531.5 | 540.0 | 506.0 | 518.5 | 45200 | -1.14 |
| 2024/12/05 | 533.0 | 535.5 | 510.0 | 520.0 | 51000 | 0.29 |
| 2024/12/06 | 525.5 | 527.5 | 512.5 | 525.0 | 56800 | 0.96 |
| 2024/12/09 | 540.0 | 557.5 | 512.5 | 517.0 | 334800 | -1.52 |
| 2024/12/10 | 517.0 | 517.5 | 494.0 | 506.5 | 164000 | -2.03 |
| 2024/12/11 | 509.0 | 510.0 | 500.0 | 500.5 | 64600 | -1.18 |
| 2024/12/12 | 500.5 | 517.0 | 497.0 | 514.5 | 58600 | 2.80 |
| 2024/12/13 | 518.0 | 518.5 | 505.0 | 514.5 | 14600 | 0.00 |
| 2024/12/16 | 526.0 | 570.0 | 515.5 | 565.5 | 103400 | 9.91 |
| 2024/12/17 | 570.0 | 617.0 | 564.5 | 564.5 | 154800 | -0.18 |
| 2024/12/18 | 564.5 | 595.5 | 558.5 | 574.5 | 97600 | 1.77 |
| 2024/12/19 | 561.5 | 610.0 | 556.0 | 603.0 | 109200 | 4.96 |
| 2024/12/20 | 606.5 | 645.5 | 606.5 | 640.0 | 198000 | 6.14 |
| 2024/12/23 | 669.0 | 678.0 | 609.0 | 615.5 | 138000 | -3.83 |
| 2024/12/24 | 615.0 | 615.0 | 582.5 | 591.0 | 120000 | -3.98 |
| 2024/12/25 | 598.5 | 603.5 | 589.0 | 598.5 | 43200 | 1.27 |
| 2024/12/26 | 608.5 | 618.5 | 588.5 | 618.5 | 43200 | 3.34 |
| 2024/12/27 | 618.5 | 629.5 | 604.5 | 613.5 | 76400 | -0.81 |
| 2024/12/30 | 608.0 | 623.0 | 594.0 | 606.5 | 58200 | -1.14 |
| 2025/01/06 | 606.5 | 621.0 | 598.0 | 598.0 | 41400 | -1.40 |
| 2025/01/07 | 600.5 | 615.0 | 598.0 | 599.0 | 35600 | 0.17 |
| 2025/01/08 | 586.0 | 586.5 | 568.0 | 573.0 | 69400 | -4.34 |
| 2025/01/09 | 575.0 | 581.0 | 560.5 | 562.0 | 50400 | -1.92 |
| 2025/01/10 | 570.5 | 593.0 | 562.0 | 588.5 | 18600 | 4.72 |
| 2025/01/14 | 579.5 | 582.0 | 564.0 | 582.0 | 38000 | -1.10 |
| 2025/01/15 | 583.0 | 598.0 | 582.0 | 589.0 | 69200 | 1.20 |
| 2025/01/16 | 599.0 | 608.0 | 590.0 | 601.0 | 41200 | 2.04 |
| 2025/01/17 | 605.0 | 608.0 | 563.0 | 573.5 | 69400 | -4.58 |
| 2025/01/20 | 573.0 | 577.5 | 562.5 | 575.0 | 25600 | 0.26 |
| 2025/01/21 | 575.0 | 576.5 | 568.0 | 568.5 | 7800 | -1.13 |
| 2025/01/22 | 583.5 | 583.5 | 563.5 | 569.0 | 43400 | 0.09 |
| 2025/01/23 | 566.5 | 571.5 | 553.5 | 566.5 | 65600 | -0.44 |
| 2025/01/24 | 566.5 | 571.0 | 554.0 | 568.5 | 69200 | 0.35 |
| 2025/01/27 | 578.0 | 578.0 | 556.5 | 558.0 | 50200 | -1.85 |
| 2025/01/28 | 555.0 | 570.0 | 550.0 | 568.5 | 23200 | 1.88 |
| 2025/01/29 | 569.5 | 596.0 | 565.0 | 594.5 | 66800 | 4.57 |
| 2025/01/30 | 590.0 | 590.0 | 559.0 | 563.5 | 36000 | -5.21 |
| 2025/01/31 | 564.5 | 568.0 | 555.0 | 568.0 | 22200 | 0.80 |
| 2025/02/03 | 583.0 | 583.0 | 557.0 | 557.0 | 13400 | -1.94 |
| 2025/02/04 | 572.0 | 572.0 | 556.5 | 559.0 | 22200 | 0.36 |
| 2025/02/05 | 556.0 | 560.0 | 537.5 | 560.0 | 50800 | 0.18 |
| 2025/02/06 | 545.0 | 562.0 | 542.0 | 560.0 | 33200 | 0.00 |
| 2025/02/07 | 560.0 | 560.0 | 547.5 | 555.5 | 10800 | -0.80 |
| 2025/02/10 | 550.5 | 556.5 | 550.0 | 551.5 | 8400 | -0.72 |
| 2025/02/12 | 552.0 | 591.5 | 552.0 | 587.0 | 59200 | 6.44 |
| 2025/02/13 | 590.5 | 590.5 | 573.5 | 579.0 | 18400 | -1.36 |
| 2025/02/14 | 575.5 | 587.0 | 560.5 | 578.5 | 12600 | -0.09 |
| 2025/02/17 | 586.0 | 593.5 | 579.0 | 587.5 | 26200 | 1.56 |
| 2025/02/18 | 593.0 | 593.0 | 577.5 | 587.5 | 24200 | 0.00 |
| 2025/02/19 | 587.5 | 625.0 | 581.0 | 614.5 | 62000 | 4.60 |
| 2025/02/20 | 614.5 | 614.5 | 591.0 | 607.5 | 22800 | -1.14 |
| 2025/02/21 | 601.5 | 607.5 | 585.0 | 593.0 | 14400 | -2.39 |
| 2025/02/25 | 588.5 | 593.5 | 584.0 | 593.5 | 8600 | 0.08 |
| 2025/02/26 | 593.5 | 593.5 | 567.5 | 571.0 | 22800 | -3.79 |
| 2025/02/27 | 587.5 | 587.5 | 575.5 | 582.0 | 8800 | 1.93 |
| 2025/02/28 | 571.0 | 578.5 | 562.5 | 571.5 | 25200 | -1.80 |
| 2025/03/03 | 601.5 | 601.5 | 577.0 | 581.0 | 25600 | 1.66 |
| 2025/03/04 | 577.0 | 586.5 | 557.5 | 578.5 | 28800 | -0.43 |
| 2025/03/05 | 570.0 | 579.5 | 567.5 | 573.0 | 9600 | -0.95 |
| 2025/03/06 | 578.0 | 585.5 | 568.0 | 575.0 | 46200 | 0.35 |
| 2025/03/07 | 575.0 | 587.5 | 566.5 | 581.5 | 63200 | 1.13 |
| 2025/03/10 | 599.0 | 642.0 | 555.5 | 590.0 | 786200 | 1.46 |
| 2025/03/11 | 575.0 | 588.5 | 540.0 | 575.0 | 183000 | -2.54 |
| 2025/03/12 | 581.0 | 611.0 | 553.0 | 594.0 | 205800 | 3.30 |
| 2025/03/13 | 579.0 | 592.0 | 567.0 | 570.0 | 79000 | -4.04 |
| 2025/03/14 | 572.5 | 581.0 | 565.0 | 573.0 | 40800 | 0.53 |
| 2025/03/17 | 576.5 | 584.5 | 573.5 | 579.5 | 71200 | 1.13 |
| 2025/03/18 | 565.0 | 577.0 | 559.0 | 574.0 | 170400 | -0.95 |
| 2025/03/19 | 576.5 | 579.0 | 571.5 | 571.5 | 13200 | -0.44 |
| 2025/03/21 | 574.0 | 580.0 | 573.0 | 579.0 | 35400 | 1.31 |
| 2025/03/24 | 579.0 | 582.0 | 575.0 | 581.5 | 31600 | 0.43 |
| 2025/03/25 | 577.0 | 599.5 | 577.0 | 599.0 | 58800 | 3.01 |
| 2025/03/26 | 596.0 | 599.0 | 589.0 | 589.0 | 19000 | -1.67 |
| 2025/03/27 | 584.5 | 596.5 | 578.5 | 578.5 | 23800 | -1.78 |
| 2025/03/28 | 578.5 | 597.0 | 578.5 | 589.5 | 29200 | 1.90 |
| 2025/03/31 | 580.0 | 581.5 | 570.0 | 572.5 | 42000 | -2.88 |
| 2025/04/01 | 583.0 | 583.0 | 568.5 | 569.5 | 23800 | -0.52 |
| 2025/04/02 | 570.0 | 576.0 | 569.0 | 575.0 | 13600 | 0.97 |
| 2025/04/03 | 553.5 | 566.0 | 543.5 | 552.5 | 45000 | -3.91 |
| 2025/04/04 | 537.5 | 542.0 | 497.0 | 515.0 | 91200 | -6.79 |
| 2025/04/07 | 432.5 | 495.0 | 432.5 | 462.5 | 151800 | -10.19 |
| 2025/04/08 | 492.5 | 537.5 | 486.0 | 516.0 | 75000 | 11.57 |
| 2025/04/09 | 501.0 | 503.5 | 487.5 | 491.5 | 49000 | -4.75 |
| 2025/04/10 | 565.0 | 565.0 | 506.5 | 506.5 | 45800 | 3.05 |
| 2025/04/11 | 521.5 | 551.5 | 508.5 | 551.5 | 34000 | 8.88 |
| 2025/04/14 | 556.5 | 570.0 | 549.5 | 559.0 | 32400 | 1.36 |
| 2025/04/15 | 555.0 | 558.5 | 540.5 | 556.5 | 22600 | -0.45 |
| 2025/04/16 | 556.5 | 556.5 | 542.0 | 542.0 | 14000 | -2.61 |
| 2025/04/17 | 542.0 | 563.5 | 542.0 | 555.0 | 56000 | 2.40 |
| 2025/04/18 | 555.0 | 567.0 | 555.0 | 557.5 | 31800 | 0.45 |
| 2025/04/21 | 557.5 | 558.0 | 549.0 | 556.5 | 5000 | -0.18 |
| 2025/04/22 | 555.0 | 555.0 | 550.0 | 554.0 | 6200 | -0.45 |
| 2025/04/23 | 559.0 | 559.0 | 548.5 | 550.5 | 16000 | -0.63 |
| 2025/04/24 | 551.5 | 555.0 | 548.0 | 555.0 | 9600 | 0.82 |
| 2025/04/25 | 555.0 | 562.0 | 555.0 | 555.0 | 17200 | 0.00 |
| 2025/04/28 | 574.5 | 574.5 | 559.0 | 561.0 | 15200 | 1.08 |
| 2025/04/30 | 560.0 | 569.5 | 556.5 | 564.5 | 12000 | 0.62 |
| 2025/05/01 | 558.0 | 563.0 | 553.0 | 554.0 | 11200 | -1.86 |
| 2025/05/02 | 558.5 | 562.5 | 551.0 | 553.5 | 14000 | -0.09 |
| 2025/05/07 | 556.0 | 562.5 | 555.5 | 559.5 | 6000 | 1.08 |
| 2025/05/08 | 559.0 | 559.5 | 556.0 | 559.5 | 2600 | 0.00 |
| 2025/05/09 | 558.0 | 565.0 | 557.0 | 561.5 | 10800 | 0.36 |
| 2025/05/12 | 561.5 | 565.0 | 560.5 | 561.0 | 5600 | -0.09 |
| 2025/05/13 | 561.0 | 561.0 | 559.0 | 561.0 | 5000 | 0.00 |
| 2025/05/14 | 557.0 | 559.5 | 540.0 | 550.5 | 23000 | -1.87 |
| 2025/05/15 | 543.0 | 558.5 | 543.0 | 547.0 | 8800 | -0.64 |
| 2025/05/16 | 560.5 | 560.5 | 547.5 | 553.5 | 3600 | 1.19 |
| 2025/05/19 | 563.0 | 569.5 | 558.0 | 559.5 | 29000 | 1.08 |
| 2025/05/20 | 559.5 | 563.5 | 552.5 | 563.5 | 10800 | 0.71 |
| 2025/05/21 | 564.0 | 564.5 | 555.0 | 560.0 | 12200 | -0.62 |
| 2025/05/22 | 555.5 | 563.5 | 555.0 | 558.0 | 8800 | -0.36 |
| 2025/05/23 | 573.0 | 573.0 | 559.5 | 565.0 | 13400 | 1.25 |
| 2025/05/26 | 571.5 | 571.5 | 565.0 | 567.0 | 15800 | 0.35 |
| 2025/05/27 | 567.0 | 579.5 | 567.0 | 579.5 | 27600 | 2.20 |
| 2025/05/28 | 600.0 | 600.0 | 583.0 | 590.0 | 30600 | 1.81 |
| 2025/05/29 | 599.0 | 599.0 | 583.0 | 593.0 | 19600 | 0.51 |
| 2025/05/30 | 588.0 | 597.0 | 588.0 | 597.0 | 4600 | 0.67 |
| 2025/06/02 | 594.5 | 599.0 | 594.5 | 596.0 | 9400 | -0.17 |
| 2025/06/03 | 595.5 | 597.5 | 592.5 | 596.0 | 10800 | 0.00 |
| 2025/06/04 | 597.0 | 597.5 | 592.5 | 597.0 | 8800 | 0.17 |
| 2025/06/05 | 597.5 | 612.0 | 596.0 | 608.0 | 31600 | 1.84 |
| 2025/06/06 | 612.0 | 625.0 | 605.5 | 619.0 | 62400 | 1.81 |
| 2025/06/09 | 631.5 | 639.5 | 555.5 | 572.5 | 404000 | -7.51 |
| 2025/06/10 | 570.0 | 570.0 | 556.5 | 565.5 | 78400 | -1.22 |
| 2025/06/11 | 567.5 | 568.5 | 560.0 | 567.0 | 35000 | 0.27 |
| 2025/06/12 | 567.0 | 579.0 | 563.0 | 577.5 | 32400 | 1.85 |
| 2025/06/13 | 579.5 | 580.0 | 567.0 | 569.0 | 17800 | -1.47 |
| 2025/06/16 | 579.0 | 594.5 | 578.5 | 594.5 | 26600 | 4.48 |
| 2025/06/17 | 592.0 | 592.0 | 575.5 | 590.0 | 20800 | -0.76 |
| 2025/06/18 | 604.5 | 604.5 | 581.0 | 584.0 | 12800 | -1.02 |
| 2025/06/19 | 599.0 | 600.0 | 590.0 | 595.0 | 21600 | 1.88 |
| 2025/06/20 | 595.0 | 599.5 | 582.5 | 586.5 | 26000 | -1.43 |
| 2025/06/23 | 582.0 | 591.0 | 582.0 | 587.0 | 6000 | 0.09 |
| 2025/06/24 | 590.0 | 590.0 | 581.5 | 581.5 | 6000 | -0.94 |
| 2025/06/25 | 582.0 | 592.0 | 574.0 | 583.5 | 17800 | 0.34 |
| 2025/06/26 | 588.0 | 591.5 | 582.0 | 590.0 | 9600 | 1.11 |
| 2025/06/27 | 590.0 | 593.0 | 579.5 | 593.0 | 21600 | 0.51 |
| 2025/06/30 | 584.0 | 600.0 | 583.5 | 592.5 | 18400 | -0.08 |
| 2025/07/01 | 589.5 | 599.0 | 583.5 | 590.5 | 11600 | -0.34 |
| 2025/07/02 | 584.5 | 597.5 | 581.0 | 589.0 | 24400 | -0.25 |
| 2025/07/03 | 589.0 | 592.0 | 575.0 | 580.5 | 12600 | -1.44 |
| 2025/07/04 | 584.5 | 587.0 | 575.5 | 580.0 | 6400 | -0.09 |
| 2025/07/07 | 580.0 | 586.5 | 575.0 | 580.0 | 6000 | 0.00 |
| 2025/07/08 | 577.0 | 583.5 | 577.0 | 577.5 | 6000 | -0.43 |
| 2025/07/09 | 578.0 | 586.5 | 578.0 | 581.0 | 4600 | 0.61 |
| 2025/07/10 | 581.5 | 591.0 | 581.0 | 583.0 | 7400 | 0.34 |
| 2025/07/11 | 584.5 | 588.0 | 576.5 | 579.5 | 42800 | -0.60 |
| 2025/07/14 | 583.5 | 601.0 | 582.5 | 590.0 | 28000 | 1.81 |
| 2025/07/15 | 590.0 | 599.5 | 590.0 | 598.5 | 9800 | 1.44 |
| 2025/07/16 | 600.0 | 600.5 | 590.0 | 600.5 | 14400 | 0.33 |
| 2025/07/17 | 600.5 | 600.5 | 592.0 | 592.5 | 2800 | -1.33 |
| 2025/07/18 | 592.5 | 594.0 | 581.0 | 587.5 | 11000 | -0.84 |
| 2025/07/22 | 584.5 | 593.5 | 584.5 | 586.5 | 10400 | -0.17 |
| 2025/07/23 | 584.5 | 590.0 | 583.0 | 584.5 | 7800 | -0.34 |
| 2025/07/24 | 592.5 | 592.5 | 579.5 | 591.5 | 12400 | 1.20 |
| 2025/07/25 | 591.5 | 598.5 | 584.0 | 598.5 | 10800 | 1.18 |
| 2025/07/28 | 595.0 | 603.5 | 595.0 | 597.5 | 12400 | -0.17 |
| 2025/07/29 | 603.0 | 603.0 | 587.0 | 597.5 | 9600 | 0.00 |
| 2025/07/30 | 587.5 | 596.5 | 572.5 | 595.5 | 9000 | -0.33 |
| 2025/07/31 | 596.0 | 600.5 | 596.0 | 600.5 | 8600 | 0.84 |
| 2025/08/01 | 599.5 | 605.0 | 573.0 | 592.5 | 36200 | -1.33 |
| 2025/08/04 | 580.5 | 592.0 | 577.0 | 592.0 | 10000 | -0.08 |
| 2025/08/05 | 594.0 | 594.0 | 590.5 | 592.5 | 10800 | 0.08 |
| 2025/08/06 | 593.0 | 602.5 | 588.5 | 595.0 | 9600 | 0.42 |
| 2025/08/07 | 595.0 | 599.5 | 595.0 | 597.5 | 6200 | 0.42 |
| 2025/08/08 | 603.0 | 603.0 | 593.5 | 595.5 | 5400 | -0.33 |
| 2025/08/12 | 601.0 | 604.5 | 592.5 | 602.5 | 15000 | 1.18 |
| 2025/08/13 | 605.0 | 606.0 | 603.0 | 605.0 | 15400 | 0.41 |
| 2025/08/14 | 605.0 | 607.5 | 601.0 | 607.5 | 34600 | 0.41 |
| 2025/08/15 | 601.0 | 613.0 | 596.0 | 612.5 | 26200 | 0.82 |
| 2025/08/18 | 624.0 | 624.0 | 586.5 | 607.5 | 45800 | -0.82 |
| 2025/08/19 | 607.0 | 621.0 | 600.0 | 616.0 | 19400 | 1.40 |
| 2025/08/20 | 621.0 | 621.5 | 610.0 | 613.5 | 25600 | -0.41 |
| 2025/08/21 | 620.5 | 620.5 | 604.0 | 620.0 | 25200 | 1.06 |
| 2025/08/22 | 616.0 | 669.5 | 610.5 | 644.0 | 114200 | 3.87 |
| 2025/08/25 | 689.0 | 689.0 | 644.0 | 686.0 | 71200 | 6.52 |
| 2025/08/26 | 691.0 | 691.0 | 656.0 | 663.5 | 48000 | -3.28 |
| 2025/08/27 | 678.5 | 683.5 | 662.5 | 673.5 | 37000 | 1.51 |
| 2025/08/28 | 670.0 | 684.0 | 666.5 | 683.0 | 12400 | 1.41 |
| 2025/08/29 | 684.5 | 684.5 | 672.5 | 673.5 | 12600 | -1.39 |
| 2025/09/01 | 672.0 | 672.5 | 665.0 | 666.5 | 9600 | -1.04 |
| 2025/09/02 | 669.0 | 670.5 | 663.0 | 667.5 | 17400 | 0.15 |
| 2025/09/03 | 667.5 | 667.5 | 645.0 | 659.0 | 19000 | -1.27 |
| 2025/09/04 | 653.0 | 666.5 | 647.0 | 655.0 | 26600 | -0.61 |
| 2025/09/05 | 654.0 | 668.5 | 653.5 | 668.5 | 18000 | 2.06 |
| 2025/09/08 | 677.5 | 690.5 | 675.0 | 679.5 | 45000 | 1.65 |
| 2025/09/09 | 679.5 | 685.0 | 671.5 | 680.5 | 31800 | 0.15 |
| 2025/09/10 | 680.5 | 712.5 | 677.5 | 711.0 | 130800 | 4.48 |
| 2025/09/11 | 724.0 | 724.0 | 699.0 | 700.0 | 84600 | -1.55 |
| 2025/09/12 | 709.5 | 760.0 | 701.5 | 731.0 | 446600 | 4.43 |
| 2025/09/16 | 732.5 | 816.0 | 722.0 | 789.5 | 300200 | 8.00 |
| 2025/09/17 | 790.5 | 820.5 | 742.0 | 802.5 | 191400 | 1.65 |
| 2025/09/18 | 822.0 | 823.5 | 770.0 | 786.5 | 72200 | -1.99 |
| 2025/09/19 | 770.0 | 786.5 | 758.5 | 781.5 | 48000 | -0.64 |
| 2025/09/22 | 785.0 | 810.0 | 777.0 | 778.0 | 60000 | -0.45 |
| 2025/09/24 | 778.0 | 792.0 | 770.5 | 792.0 | 24000 | 1.80 |
| 2025/09/25 | 792.5 | 794.0 | 780.0 | 786.0 | 22800 | -0.76 |
| 2025/09/26 | 776.5 | 786.0 | 770.0 | 786.0 | 26000 | 0.00 |
| 2025/09/29 | 786.0 | 790.0 | 772.5 | 776.0 | 12800 | -1.27 |
| 2025/09/30 | 771.5 | 771.5 | 745.0 | 755.0 | 25400 | -2.71 |
| 2025/10/01 | 754.5 | 760.0 | 705.5 | 707.0 | 74000 | -6.36 |
| 2025/10/02 | 703.5 | 719.0 | 695.0 | 700.0 | 38800 | -0.99 |
| 2025/10/03 | 700.0 | 725.0 | 695.0 | 715.0 | 28400 | 2.14 |
| 2025/10/06 | 730.0 | 735.0 | 718.0 | 734.5 | 27800 | 2.73 |
| 2025/10/07 | 748.0 | 748.5 | 720.0 | 728.5 | 31600 | -0.82 |
| 2025/10/08 | 721.0 | 728.0 | 716.5 | 723.0 | 14600 | -0.75 |
| 2025/10/09 | 723.0 | 723.0 | 710.0 | 716.0 | 22600 | -0.97 |
| 2025/10/10 | 715.5 | 721.0 | 701.0 | 708.0 | 19000 | -1.12 |
| 2025/10/14 | 693.0 | 702.0 | 675.5 | 684.0 | 51600 | -3.39 |
| 2025/10/15 | 684.0 | 730.0 | 674.5 | 702.5 | 42800 | 2.70 |
| 2025/10/16 | 697.5 | 716.0 | 694.0 | 703.5 | 10800 | 0.14 |
| 2025/10/17 | 693.0 | 702.0 | 686.5 | 694.5 | 24800 | -1.28 |
| 2025/10/20 | 709.5 | 715.5 | 696.5 | 697.0 | 12000 | 0.36 |
| 2025/10/21 | 698.5 | 710.5 | 698.5 | 703.0 | 10800 | 0.86 |
| 2025/10/22 | 699.5 | 709.0 | 696.0 | 707.5 | 19000 | 0.64 |
| 2025/10/23 | 707.5 | 730.0 | 700.0 | 700.0 | 7800 | -1.06 |
| 2025/10/24 | 706.5 | 716.0 | 687.0 | 695.5 | 17000 | -0.64 |
| 2025/10/27 | 704.5 | 715.0 | 694.0 | 696.5 | 22800 | 0.14 |
| 2025/10/28 | 696.5 | 700.0 | 690.0 | 690.0 | 17600 | -0.93 |
| 2025/10/29 | 690.0 | 690.0 | 675.0 | 679.0 | 24400 | -1.59 |
| 2025/10/30 | 673.0 | 688.0 | 655.0 | 686.0 | 12000 | 1.03 |
| 2025/10/31 | 690.0 | 698.0 | 673.0 | 675.0 | 16300 | -1.60 |
| 2025/11/04 | 670.0 | 678.0 | 665.0 | 671.0 | 18200 | -0.59 |
| 2025/11/05 | 670.0 | 675.0 | 645.0 | 664.0 | 20400 | -1.04 |
| 2025/11/06 | 661.0 | 679.0 | 661.0 | 679.0 | 8300 | 2.26 |
| 2025/11/07 | 669.0 | 677.0 | 661.0 | 668.0 | 5100 | -1.62 |
| 2025/11/10 | 675.0 | 678.0 | 670.0 | 670.0 | 4800 | 0.30 |
| 2025/11/11 | 673.0 | 679.0 | 665.0 | 670.0 | 8000 | 0.00 |
| 2025/11/12 | 670.0 | 739.0 | 670.0 | 716.0 | 20200 | 6.87 |
| 2025/11/13 | 716.0 | 737.0 | 704.0 | 712.0 | 11600 | -0.56 |
| 2025/11/14 | 713.0 | 720.0 | 670.0 | 696.0 | 20300 | -2.25 |
| 2025/11/17 | 706.0 | 706.0 | 675.0 | 684.0 | 18700 | -1.72 |
| 2025/11/18 | 683.0 | 690.0 | 669.0 | 681.0 | 16000 | -0.44 |
| 2025/11/19 | 680.0 | 702.0 | 678.0 | 679.0 | 28300 | -0.29 |
| 2025/11/20 | 679.0 | 687.0 | 661.0 | 678.0 | 15200 | -0.15 |
| 2025/11/21 | 672.0 | 688.0 | 672.0 | 681.0 | 8400 | 0.44 |
| 2025/11/25 | 691.0 | 696.0 | 682.0 | 689.0 | 7900 | 1.17 |
| 2025/11/26 | 706.0 | 716.0 | 680.0 | 700.0 | 18800 | 1.60 |
| 2025/11/27 | 700.0 | 709.0 | 695.0 | 699.0 | 9500 | -0.14 |
| 2025/11/28 | 700.0 | 720.0 | 699.0 | 720.0 | 7500 | 3.00 |
| 2025/12/01 | 720.0 | 724.0 | 699.0 | 700.0 | 11700 | -2.78 |
| 2025/12/02 | 700.0 | 717.0 | 700.0 | 717.0 | 12200 | 2.43 |
| 2025/12/03 | 719.0 | 719.0 | 701.0 | 701.0 | 3600 | -2.23 |
| 2025/12/04 | 708.0 | 712.0 | 707.0 | 707.0 | 3500 | 0.86 |
| 2025/12/05 | 701.0 | 709.0 | 700.0 | 705.0 | 4300 | -0.28 |
| 2025/12/08 | 706.0 | 710.0 | 705.0 | 705.0 | 3300 | 0.00 |
| 2025/12/09 | 704.0 | 705.0 | 698.0 | 700.0 | 3900 | -0.71 |
| 2025/12/10 | 701.0 | 716.0 | 700.0 | 714.0 | 12700 | 2.00 |
| 2025/12/11 | 717.0 | 717.0 | 701.0 | 701.0 | 10600 | -1.82 |
| 2025/12/12 | 705 | 720 | 636 | 655 | 166500 | -6.56 |