ハブ 3030
843円
(時刻：15:30)
▲ +13円 (+1.56%)
価格情報
| 始値 | 837円 |
| 高値 | 843円 |
| 安値 | 832円 |
| 出来高 | 20,800株 |
| 売買代金 | 17,462,600円 |
| 売り気配 (15:30) | 843円 |
| 買い気配 (15:30) | 842円 |
基本情報
| 銘柄名 | ハブ |
| 英文銘柄名 | HUB CO., LTD. |
| 時価総額 | 10,649,066,000.0円 |
| 発行済株式総数 | 12,830,200株 |
| 単元株式数 | 100 |
| 業種 | 小売業 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 単体 |
| 年度 | 2025/02 |
| EPS | 35.46円 |
| BPS | 229.55円 |
| PER | 23.41倍 |
| PBR | 3.62倍 |
| ROE | 16.5% |
| 年間配当金 | 10.00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26期(自 2023年３月１日 至 2024年２月29日)
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 12,052,970,000 円 | 3,828,878,000 円 | 2,386,097,000 円 | 7,550,814,000 円 | 9,780,764,000 円 |
| 経常利益又は経常損失（△） | 718,838,000 円 | △1,572,932,000 円 | △1,214,976,000 円 | △561,698,000 円 | 255,392,000 円 |
| 当期純利益又は当期純損失（△） | 470,713,000 円 | △2,751,523,000 円 | 143,327,000 円 | △283,706,000 円 | 270,628,000 円 |
| 資本金 | 631,793,000 円 | 631,793,000 円 | 100 百万円 | 100 百万円 | 100 百万円 |
| 純資産額 | 4,259,001,000 円 | 1,430,385,000 円 | 2,573,684,000 円 | 2,246,140,000 円 | 2,516,748,000 円 |
| 総資産額 | 5,940,165,000 円 | 5,703,728,000 円 | 7,661,095,000 円 | 7,376,793,000 円 | 6,931,732,000 円 |
| 従業員数 | 316 人 | 323 人 | 294 人 | 289 人 | 282 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) |
|---|---|---|---|---|---|---|---|---|
| 2025/02 | 単体 | 35.46 | 229.55 | 16.5 | 23.41 | 3.62 | 1.19 | 10.00 |
| 2025/08 | 中間 | 23.31 | - | - | - | - | - | 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 | 131,700 | -500 |
| 2025/11/28 | 0 | 0 | 132,200 | -6,100 |
| 2025/11/21 | 0 | 0 | 138,300 | 300 |
| 2025/11/14 | 0 | 0 | 138,000 | -900 |
| 2025/11/07 | 0 | 0 | 138,900 | 2,200 |
| 2025/10/31 | 0 | 0 | 136,700 | -4,300 |
| 2025/10/24 | 0 | 0 | 141,000 | -2,400 |
| 2025/10/17 | 0 | 0 | 143,400 | 1,300 |
| 2025/10/10 | 0 | 0 | 142,100 | 2,900 |
| 2025/10/03 | 0 | 0 | 139,200 | 2,900 |
| 2025/09/26 | 0 | 0 | 136,300 | 12,000 |
| 2025/09/19 | 0 | 0 | 124,300 | -10,000 |
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14日 16時09分 | 確認書 |
| 2025年10月14日 16時09分 | 半期報告書－第28期(2025/03/01－2026/02/28) |
| 2025年06月04日 11時12分 | 臨時報告書 |
| 2025年05月29日 10時44分 | 内部統制報告書－第27期(2024/03/01－2025/02/28) |
| 2025年05月29日 10時43分 | 確認書 |
| 2025年05月29日 10時41分 | 有価証券報告書－第27期(2024/03/01－2025/02/28) |
| 2024年12月13日 10時25分 | 訂正臨時報告書 |
| 2024年10月11日 16時48分 | 臨時報告書 |
| 2024年10月11日 16時45分 | 確認書 |
| 2024年10月11日 16時44分 | 半期報告書－第27期(2024/03/01－2025/02/28) |
| 2024年09月03日 12時00分 | 臨時報告書 |
| 2024年07月11日 15時51分 | 確認書 |
| 2024年07月11日 15時49分 | 四半期報告書－第27期第1四半期(2024/03/01－2024/05/31) |
| 2024年06月04日 10時25分 | 臨時報告書 |
| 2024年05月30日 10時49分 | 確認書 |
| 2024年05月30日 10時47分 | 内部統制報告書－第26期(2023/03/01－2024/02/29) |
| 2024年05月30日 10時44分 | 有価証券報告書－第26期(2023/03/01－2024/02/29) |
| 2024年01月12日 15時46分 | 確認書 |
| 2024年01月12日 15時43分 | 四半期報告書－第26期第3四半期(2023/09/01－2023/11/30) |
企業概要
| 会社名 | 株式会社ハブ |
| 会社名（英文） | HUB CO.,LTD. |
| 会社名（カナ） | カブシキガイシャハブ |
| 本店所在地 | 千代田区外神田三丁目１４番１０号 |
| 業種 | 小売業 |
| 連結有無 | 無 |
| 決算日 | 2月末日 |
| 証券コード | 30300 |
| EDINETコード | E03473 |
| 法人番号 | 8010001087103 |
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 | 872.0 | 874.0 | 869.0 | 874.0 | 19500 | - |
| 2024/06/25 | 876.0 | 882.0 | 876.0 | 876.0 | 27400 | 0.23 |
| 2024/06/26 | 875.0 | 883.0 | 874.0 | 883.0 | 23300 | 0.80 |
| 2024/06/27 | 880.0 | 885.0 | 878.0 | 885.0 | 23600 | 0.23 |
| 2024/06/28 | 886.0 | 886.0 | 863.0 | 873.0 | 69700 | -1.36 |
| 2024/07/01 | 881.0 | 885.0 | 870.0 | 870.0 | 40900 | -0.34 |
| 2024/07/02 | 871.0 | 880.0 | 867.0 | 867.0 | 24600 | -0.34 |
| 2024/07/03 | 867.0 | 867.0 | 855.0 | 855.0 | 46000 | -1.38 |
| 2024/07/04 | 852.0 | 852.0 | 841.0 | 844.0 | 73100 | -1.29 |
| 2024/07/05 | 850.0 | 856.0 | 846.0 | 854.0 | 39300 | 1.18 |
| 2024/07/08 | 857.0 | 857.0 | 838.0 | 839.0 | 58400 | -1.76 |
| 2024/07/09 | 841.0 | 843.0 | 822.0 | 829.0 | 75100 | -1.19 |
| 2024/07/10 | 825.0 | 843.0 | 825.0 | 842.0 | 36100 | 1.57 |
| 2024/07/11 | 840.0 | 842.0 | 827.0 | 833.0 | 81800 | -1.07 |
| 2024/07/12 | 811.0 | 857.0 | 805.0 | 852.0 | 117600 | 2.28 |
| 2024/07/16 | 852.0 | 879.0 | 850.0 | 872.0 | 72800 | 2.35 |
| 2024/07/17 | 877.0 | 878.0 | 861.0 | 873.0 | 40000 | 0.11 |
| 2024/07/18 | 865.0 | 880.0 | 863.0 | 874.0 | 59900 | 0.11 |
| 2024/07/19 | 870.0 | 902.0 | 868.0 | 900.0 | 174800 | 2.97 |
| 2024/07/22 | 909.0 | 916.0 | 872.0 | 875.0 | 137800 | -2.78 |
| 2024/07/23 | 889.0 | 897.0 | 884.0 | 893.0 | 80600 | 2.06 |
| 2024/07/24 | 895.0 | 912.0 | 889.0 | 890.0 | 104000 | -0.34 |
| 2024/07/25 | 882.0 | 888.0 | 851.0 | 870.0 | 148700 | -2.25 |
| 2024/07/26 | 863.0 | 872.0 | 826.0 | 826.0 | 131400 | -5.06 |
| 2024/07/29 | 835.0 | 837.0 | 802.0 | 810.0 | 129400 | -1.94 |
| 2024/07/30 | 810.0 | 810.0 | 772.0 | 774.0 | 202500 | -4.44 |
| 2024/07/31 | 770.0 | 797.0 | 768.0 | 797.0 | 103300 | 2.97 |
| 2024/08/01 | 799.0 | 804.0 | 756.0 | 766.0 | 74800 | -3.89 |
| 2024/08/02 | 752.0 | 757.0 | 737.0 | 739.0 | 95800 | -3.52 |
| 2024/08/05 | 703.0 | 732.0 | 660.0 | 660.0 | 137800 | -10.69 |
| 2024/08/06 | 700.0 | 755.0 | 684.0 | 725.0 | 113000 | 9.85 |
| 2024/08/07 | 720.0 | 749.0 | 720.0 | 736.0 | 62600 | 1.52 |
| 2024/08/08 | 729.0 | 746.0 | 720.0 | 727.0 | 52600 | -1.22 |
| 2024/08/09 | 737.0 | 746.0 | 723.0 | 725.0 | 47100 | -0.28 |
| 2024/08/13 | 750.0 | 750.0 | 734.0 | 746.0 | 31000 | 2.90 |
| 2024/08/14 | 751.0 | 766.0 | 745.0 | 760.0 | 28400 | 1.88 |
| 2024/08/15 | 760.0 | 767.0 | 755.0 | 763.0 | 32400 | 0.39 |
| 2024/08/16 | 764.0 | 770.0 | 756.0 | 758.0 | 33500 | -0.66 |
| 2024/08/19 | 770.0 | 770.0 | 748.0 | 756.0 | 35300 | -0.26 |
| 2024/08/20 | 759.0 | 770.0 | 756.0 | 761.0 | 19200 | 0.66 |
| 2024/08/21 | 761.0 | 767.0 | 755.0 | 760.0 | 13500 | -0.13 |
| 2024/08/22 | 760.0 | 770.0 | 760.0 | 768.0 | 18500 | 1.05 |
| 2024/08/23 | 769.0 | 773.0 | 764.0 | 765.0 | 42200 | -0.39 |
| 2024/08/26 | 768.0 | 773.0 | 763.0 | 769.0 | 20400 | 0.52 |
| 2024/08/27 | 770.0 | 778.0 | 769.0 | 769.0 | 16300 | 0.00 |
| 2024/08/28 | 775.0 | 775.0 | 766.0 | 773.0 | 15000 | 0.52 |
| 2024/08/29 | 770.0 | 777.0 | 761.0 | 769.0 | 19100 | -0.52 |
| 2024/08/30 | 769.0 | 776.0 | 766.0 | 776.0 | 14700 | 0.91 |
| 2024/09/02 | 782.0 | 786.0 | 770.0 | 776.0 | 16100 | 0.00 |
| 2024/09/03 | 772.0 | 785.0 | 772.0 | 781.0 | 14800 | 0.64 |
| 2024/09/04 | 776.0 | 779.0 | 760.0 | 765.0 | 42600 | -2.05 |
| 2024/09/05 | 764.0 | 775.0 | 759.0 | 761.0 | 19100 | -0.52 |
| 2024/09/06 | 768.0 | 768.0 | 757.0 | 760.0 | 14700 | -0.13 |
| 2024/09/09 | 751.0 | 764.0 | 748.0 | 761.0 | 23600 | 0.13 |
| 2024/09/10 | 763.0 | 769.0 | 756.0 | 757.0 | 15100 | -0.53 |
| 2024/09/11 | 757.0 | 758.0 | 732.0 | 742.0 | 36200 | -1.98 |
| 2024/09/12 | 756.0 | 758.0 | 750.0 | 752.0 | 9100 | 1.35 |
| 2024/09/13 | 753.0 | 756.0 | 748.0 | 756.0 | 11600 | 0.53 |
| 2024/09/17 | 755.0 | 756.0 | 744.0 | 751.0 | 15600 | -0.66 |
| 2024/09/18 | 754.0 | 757.0 | 751.0 | 752.0 | 12800 | 0.13 |
| 2024/09/19 | 753.0 | 758.0 | 753.0 | 754.0 | 17200 | 0.27 |
| 2024/09/20 | 755.0 | 762.0 | 749.0 | 758.0 | 20900 | 0.53 |
| 2024/09/24 | 761.0 | 763.0 | 753.0 | 758.0 | 16200 | 0.00 |
| 2024/09/25 | 756.0 | 759.0 | 753.0 | 757.0 | 9700 | -0.13 |
| 2024/09/26 | 758.0 | 761.0 | 753.0 | 761.0 | 12700 | 0.53 |
| 2024/09/27 | 762.0 | 762.0 | 756.0 | 756.0 | 12800 | -0.66 |
| 2024/09/30 | 757.0 | 757.0 | 751.0 | 753.0 | 12600 | -0.40 |
| 2024/10/01 | 754.0 | 761.0 | 753.0 | 755.0 | 9600 | 0.27 |
| 2024/10/02 | 757.0 | 762.0 | 755.0 | 757.0 | 9100 | 0.26 |
| 2024/10/03 | 760.0 | 768.0 | 760.0 | 766.0 | 5800 | 1.19 |
| 2024/10/04 | 761.0 | 772.0 | 761.0 | 765.0 | 11600 | -0.13 |
| 2024/10/07 | 777.0 | 777.0 | 770.0 | 770.0 | 16300 | 0.65 |
| 2024/10/08 | 766.0 | 768.0 | 755.0 | 755.0 | 25400 | -1.95 |
| 2024/10/09 | 756.0 | 763.0 | 745.0 | 749.0 | 30700 | -0.79 |
| 2024/10/10 | 760.0 | 760.0 | 747.0 | 753.0 | 11700 | 0.53 |
| 2024/10/11 | 758.0 | 758.0 | 748.0 | 754.0 | 16100 | 0.13 |
| 2024/10/15 | 789.0 | 790.0 | 761.0 | 763.0 | 74800 | 1.19 |
| 2024/10/16 | 760.0 | 765.0 | 756.0 | 759.0 | 18100 | -0.52 |
| 2024/10/17 | 758.0 | 765.0 | 753.0 | 757.0 | 12100 | -0.26 |
| 2024/10/18 | 764.0 | 764.0 | 751.0 | 751.0 | 13500 | -0.79 |
| 2024/10/21 | 761.0 | 761.0 | 751.0 | 757.0 | 15400 | 0.80 |
| 2024/10/22 | 760.0 | 760.0 | 748.0 | 752.0 | 26200 | -0.66 |
| 2024/10/23 | 750.0 | 753.0 | 743.0 | 743.0 | 40800 | -1.20 |
| 2024/10/24 | 741.0 | 745.0 | 731.0 | 740.0 | 31900 | -0.40 |
| 2024/10/25 | 742.0 | 742.0 | 726.0 | 727.0 | 28100 | -1.76 |
| 2024/10/28 | 733.0 | 744.0 | 732.0 | 741.0 | 21900 | 1.93 |
| 2024/10/29 | 741.0 | 747.0 | 735.0 | 741.0 | 22700 | 0.00 |
| 2024/10/30 | 740.0 | 744.0 | 734.0 | 734.0 | 77000 | -0.94 |
| 2024/10/31 | 734.0 | 748.0 | 732.0 | 748.0 | 18600 | 1.91 |
| 2024/11/01 | 746.0 | 746.0 | 738.0 | 742.0 | 14600 | -0.80 |
| 2024/11/05 | 748.0 | 748.0 | 740.0 | 740.0 | 7200 | -0.27 |
| 2024/11/06 | 747.0 | 747.0 | 739.0 | 739.0 | 14600 | -0.14 |
| 2024/11/07 | 741.0 | 745.0 | 739.0 | 740.0 | 9300 | 0.14 |
| 2024/11/08 | 740.0 | 743.0 | 738.0 | 743.0 | 12000 | 0.41 |
| 2024/11/11 | 744.0 | 744.0 | 738.0 | 738.0 | 10800 | -0.67 |
| 2024/11/12 | 740.0 | 746.0 | 738.0 | 738.0 | 12900 | 0.00 |
| 2024/11/13 | 742.0 | 743.0 | 738.0 | 739.0 | 6800 | 0.14 |
| 2024/11/14 | 740.0 | 742.0 | 736.0 | 736.0 | 14700 | -0.41 |
| 2024/11/15 | 741.0 | 741.0 | 735.0 | 739.0 | 16400 | 0.41 |
| 2024/11/18 | 738.0 | 740.0 | 735.0 | 735.0 | 13600 | -0.54 |
| 2024/11/19 | 741.0 | 742.0 | 736.0 | 740.0 | 9400 | 0.68 |
| 2024/11/20 | 741.0 | 742.0 | 737.0 | 737.0 | 10400 | -0.41 |
| 2024/11/21 | 737.0 | 740.0 | 737.0 | 740.0 | 6600 | 0.41 |
| 2024/11/22 | 736.0 | 741.0 | 736.0 | 741.0 | 15300 | 0.14 |
| 2024/11/25 | 742.0 | 743.0 | 740.0 | 741.0 | 13700 | 0.00 |
| 2024/11/26 | 740.0 | 741.0 | 738.0 | 738.0 | 10600 | -0.40 |
| 2024/11/27 | 740.0 | 740.0 | 732.0 | 740.0 | 26100 | 0.27 |
| 2024/11/28 | 731.0 | 740.0 | 731.0 | 735.0 | 27400 | -0.68 |
| 2024/11/29 | 734.0 | 740.0 | 734.0 | 739.0 | 10400 | 0.54 |
| 2024/12/02 | 739.0 | 739.0 | 730.0 | 731.0 | 21300 | -1.08 |
| 2024/12/03 | 732.0 | 739.0 | 732.0 | 738.0 | 24500 | 0.96 |
| 2024/12/04 | 738.0 | 738.0 | 734.0 | 734.0 | 11900 | -0.54 |
| 2024/12/05 | 736.0 | 737.0 | 734.0 | 736.0 | 9100 | 0.27 |
| 2024/12/06 | 737.0 | 737.0 | 735.0 | 735.0 | 10100 | -0.14 |
| 2024/12/09 | 735.0 | 739.0 | 735.0 | 737.0 | 11400 | 0.27 |
| 2024/12/10 | 737.0 | 739.0 | 735.0 | 739.0 | 13700 | 0.27 |
| 2024/12/11 | 739.0 | 740.0 | 737.0 | 739.0 | 12300 | 0.00 |
| 2024/12/12 | 741.0 | 743.0 | 740.0 | 741.0 | 18700 | 0.27 |
| 2024/12/13 | 741.0 | 743.0 | 740.0 | 741.0 | 9700 | 0.00 |
| 2024/12/16 | 740.0 | 742.0 | 740.0 | 740.0 | 9300 | -0.13 |
| 2024/12/17 | 742.0 | 742.0 | 740.0 | 741.0 | 7900 | 0.14 |
| 2024/12/18 | 740.0 | 743.0 | 740.0 | 742.0 | 12900 | 0.13 |
| 2024/12/19 | 742.0 | 742.0 | 740.0 | 741.0 | 14500 | -0.13 |
| 2024/12/20 | 742.0 | 743.0 | 741.0 | 743.0 | 10700 | 0.27 |
| 2024/12/23 | 745.0 | 746.0 | 744.0 | 745.0 | 17900 | 0.27 |
| 2024/12/24 | 746.0 | 764.0 | 746.0 | 760.0 | 44100 | 2.01 |
| 2024/12/25 | 767.0 | 767.0 | 751.0 | 751.0 | 28000 | -1.18 |
| 2024/12/26 | 753.0 | 757.0 | 752.0 | 754.0 | 21300 | 0.40 |
| 2024/12/27 | 759.0 | 768.0 | 759.0 | 766.0 | 22700 | 1.59 |
| 2024/12/30 | 770.0 | 775.0 | 768.0 | 774.0 | 36400 | 1.04 |
| 2025/01/06 | 787.0 | 787.0 | 778.0 | 781.0 | 32600 | 0.90 |
| 2025/01/07 | 784.0 | 786.0 | 777.0 | 778.0 | 33400 | -0.38 |
| 2025/01/08 | 778.0 | 778.0 | 769.0 | 776.0 | 24200 | -0.26 |
| 2025/01/09 | 779.0 | 779.0 | 771.0 | 772.0 | 20800 | -0.52 |
| 2025/01/10 | 770.0 | 777.0 | 769.0 | 770.0 | 24000 | -0.26 |
| 2025/01/14 | 772.0 | 772.0 | 762.0 | 764.0 | 41100 | -0.78 |
| 2025/01/15 | 770.0 | 773.0 | 764.0 | 765.0 | 27200 | 0.13 |
| 2025/01/16 | 772.0 | 778.0 | 764.0 | 765.0 | 27200 | 0.00 |
| 2025/01/17 | 763.0 | 765.0 | 755.0 | 755.0 | 34700 | -1.31 |
| 2025/01/20 | 770.0 | 770.0 | 756.0 | 766.0 | 21900 | 1.46 |
| 2025/01/21 | 766.0 | 772.0 | 763.0 | 764.0 | 13300 | -0.26 |
| 2025/01/22 | 765.0 | 770.0 | 764.0 | 764.0 | 14800 | 0.00 |
| 2025/01/23 | 765.0 | 770.0 | 764.0 | 765.0 | 16000 | 0.13 |
| 2025/01/24 | 771.0 | 773.0 | 769.0 | 772.0 | 15700 | 0.92 |
| 2025/01/27 | 776.0 | 783.0 | 776.0 | 782.0 | 24400 | 1.30 |
| 2025/01/28 | 785.0 | 790.0 | 782.0 | 782.0 | 30000 | 0.00 |
| 2025/01/29 | 783.0 | 787.0 | 783.0 | 786.0 | 12000 | 0.51 |
| 2025/01/30 | 786.0 | 788.0 | 759.0 | 759.0 | 123000 | -3.44 |
| 2025/01/31 | 771.0 | 782.0 | 764.0 | 770.0 | 42500 | 1.45 |
| 2025/02/03 | 774.0 | 780.0 | 771.0 | 775.0 | 17100 | 0.65 |
| 2025/02/04 | 776.0 | 782.0 | 775.0 | 779.0 | 19100 | 0.52 |
| 2025/02/05 | 779.0 | 784.0 | 779.0 | 781.0 | 11600 | 0.26 |
| 2025/02/06 | 783.0 | 791.0 | 782.0 | 791.0 | 31300 | 1.28 |
| 2025/02/07 | 792.0 | 795.0 | 787.0 | 794.0 | 21000 | 0.38 |
| 2025/02/10 | 799.0 | 804.0 | 796.0 | 800.0 | 28400 | 0.76 |
| 2025/02/12 | 801.0 | 810.0 | 801.0 | 801.0 | 20000 | 0.13 |
| 2025/02/13 | 801.0 | 807.0 | 801.0 | 807.0 | 15700 | 0.75 |
| 2025/02/14 | 809.0 | 809.0 | 801.0 | 805.0 | 20300 | -0.25 |
| 2025/02/17 | 808.0 | 808.0 | 802.0 | 803.0 | 15800 | -0.25 |
| 2025/02/18 | 803.0 | 806.0 | 800.0 | 802.0 | 17100 | -0.12 |
| 2025/02/19 | 804.0 | 804.0 | 800.0 | 800.0 | 23900 | -0.25 |
| 2025/02/20 | 799.0 | 801.0 | 788.0 | 791.0 | 45700 | -1.13 |
| 2025/02/21 | 790.0 | 800.0 | 788.0 | 795.0 | 40300 | 0.51 |
| 2025/02/25 | 799.0 | 799.0 | 788.0 | 794.0 | 55100 | -0.13 |
| 2025/02/26 | 796.0 | 797.0 | 790.0 | 796.0 | 74000 | 0.25 |
| 2025/02/27 | 757.0 | 763.0 | 753.0 | 760.0 | 71500 | -4.52 |
| 2025/02/28 | 755.0 | 760.0 | 751.0 | 757.0 | 25400 | -0.39 |
| 2025/03/03 | 751.0 | 757.0 | 743.0 | 745.0 | 36100 | -1.59 |
| 2025/03/04 | 741.0 | 742.0 | 731.0 | 737.0 | 33700 | -1.07 |
| 2025/03/05 | 744.0 | 745.0 | 736.0 | 744.0 | 14800 | 0.95 |
| 2025/03/06 | 745.0 | 747.0 | 742.0 | 747.0 | 9400 | 0.40 |
| 2025/03/07 | 743.0 | 749.0 | 740.0 | 745.0 | 14900 | -0.27 |
| 2025/03/10 | 741.0 | 743.0 | 739.0 | 740.0 | 13600 | -0.67 |
| 2025/03/11 | 738.0 | 741.0 | 734.0 | 737.0 | 18400 | -0.41 |
| 2025/03/12 | 737.0 | 744.0 | 736.0 | 740.0 | 10400 | 0.41 |
| 2025/03/13 | 747.0 | 759.0 | 746.0 | 752.0 | 28700 | 1.62 |
| 2025/03/14 | 752.0 | 756.0 | 750.0 | 750.0 | 16200 | -0.27 |
| 2025/03/17 | 759.0 | 759.0 | 751.0 | 751.0 | 14100 | 0.13 |
| 2025/03/18 | 750.0 | 753.0 | 748.0 | 752.0 | 14500 | 0.13 |
| 2025/03/19 | 750.0 | 751.0 | 740.0 | 743.0 | 26100 | -1.20 |
| 2025/03/21 | 748.0 | 750.0 | 743.0 | 746.0 | 10400 | 0.40 |
| 2025/03/24 | 748.0 | 752.0 | 745.0 | 751.0 | 13800 | 0.67 |
| 2025/03/25 | 755.0 | 755.0 | 749.0 | 755.0 | 15500 | 0.53 |
| 2025/03/26 | 754.0 | 754.0 | 748.0 | 750.0 | 10100 | -0.66 |
| 2025/03/27 | 750.0 | 753.0 | 748.0 | 748.0 | 11200 | -0.27 |
| 2025/03/28 | 754.0 | 754.0 | 748.0 | 748.0 | 10800 | 0.00 |
| 2025/03/31 | 750.0 | 750.0 | 740.0 | 740.0 | 17900 | -1.07 |
| 2025/04/01 | 750.0 | 750.0 | 745.0 | 745.0 | 8000 | 0.68 |
| 2025/04/02 | 745.0 | 745.0 | 740.0 | 740.0 | 12400 | -0.67 |
| 2025/04/03 | 736.0 | 740.0 | 733.0 | 734.0 | 25700 | -0.81 |
| 2025/04/04 | 730.0 | 733.0 | 715.0 | 717.0 | 46200 | -2.32 |
| 2025/04/07 | 705.0 | 708.0 | 689.0 | 697.0 | 62800 | -2.79 |
| 2025/04/08 | 711.0 | 736.0 | 711.0 | 719.0 | 14300 | 3.16 |
| 2025/04/09 | 717.0 | 740.0 | 711.0 | 740.0 | 17500 | 2.92 |
| 2025/04/10 | 747.0 | 747.0 | 733.0 | 740.0 | 23200 | 0.00 |
| 2025/04/11 | 720.0 | 748.0 | 718.0 | 741.0 | 15400 | 0.14 |
| 2025/04/14 | 743.0 | 748.0 | 740.0 | 745.0 | 19600 | 0.54 |
| 2025/04/15 | 730.0 | 741.0 | 730.0 | 735.0 | 28900 | -1.34 |
| 2025/04/16 | 739.0 | 739.0 | 731.0 | 731.0 | 5500 | -0.54 |
| 2025/04/17 | 731.0 | 735.0 | 729.0 | 735.0 | 8700 | 0.55 |
| 2025/04/18 | 729.0 | 742.0 | 729.0 | 739.0 | 13400 | 0.54 |
| 2025/04/21 | 739.0 | 740.0 | 731.0 | 731.0 | 7900 | -1.08 |
| 2025/04/22 | 729.0 | 739.0 | 729.0 | 734.0 | 5300 | 0.41 |
| 2025/04/23 | 735.0 | 737.0 | 733.0 | 736.0 | 9100 | 0.27 |
| 2025/04/24 | 739.0 | 739.0 | 735.0 | 735.0 | 5300 | -0.14 |
| 2025/04/25 | 737.0 | 738.0 | 735.0 | 738.0 | 5700 | 0.41 |
| 2025/04/28 | 738.0 | 742.0 | 735.0 | 740.0 | 8800 | 0.27 |
| 2025/04/30 | 740.0 | 740.0 | 735.0 | 736.0 | 4400 | -0.54 |
| 2025/05/01 | 737.0 | 743.0 | 737.0 | 738.0 | 7900 | 0.27 |
| 2025/05/02 | 739.0 | 740.0 | 735.0 | 736.0 | 5600 | -0.27 |
| 2025/05/07 | 740.0 | 745.0 | 737.0 | 739.0 | 12100 | 0.41 |
| 2025/05/08 | 745.0 | 745.0 | 740.0 | 740.0 | 7700 | 0.14 |
| 2025/05/09 | 736.0 | 744.0 | 736.0 | 739.0 | 5600 | -0.14 |
| 2025/05/12 | 740.0 | 744.0 | 740.0 | 744.0 | 10800 | 0.68 |
| 2025/05/13 | 745.0 | 745.0 | 738.0 | 741.0 | 11400 | -0.40 |
| 2025/05/14 | 746.0 | 746.0 | 734.0 | 734.0 | 17900 | -0.94 |
| 2025/05/15 | 741.0 | 741.0 | 735.0 | 737.0 | 5000 | 0.41 |
| 2025/05/16 | 737.0 | 742.0 | 737.0 | 742.0 | 9100 | 0.68 |
| 2025/05/19 | 744.0 | 744.0 | 742.0 | 744.0 | 3300 | 0.27 |
| 2025/05/20 | 744.0 | 744.0 | 742.0 | 742.0 | 3600 | -0.27 |
| 2025/05/21 | 743.0 | 744.0 | 742.0 | 742.0 | 2300 | 0.00 |
| 2025/05/22 | 742.0 | 744.0 | 742.0 | 742.0 | 2500 | 0.00 |
| 2025/05/23 | 745.0 | 745.0 | 739.0 | 739.0 | 6800 | -0.40 |
| 2025/05/26 | 739.0 | 744.0 | 739.0 | 742.0 | 5300 | 0.41 |
| 2025/05/27 | 743.0 | 743.0 | 741.0 | 742.0 | 2500 | 0.00 |
| 2025/05/28 | 745.0 | 745.0 | 742.0 | 744.0 | 9800 | 0.27 |
| 2025/05/29 | 745.0 | 745.0 | 742.0 | 742.0 | 7700 | -0.27 |
| 2025/05/30 | 741.0 | 745.0 | 740.0 | 742.0 | 9400 | 0.00 |
| 2025/06/02 | 742.0 | 747.0 | 742.0 | 743.0 | 6700 | 0.13 |
| 2025/06/03 | 747.0 | 748.0 | 745.0 | 747.0 | 10200 | 0.54 |
| 2025/06/04 | 748.0 | 749.0 | 746.0 | 748.0 | 7500 | 0.13 |
| 2025/06/05 | 749.0 | 749.0 | 744.0 | 746.0 | 5600 | -0.27 |
| 2025/06/06 | 748.0 | 748.0 | 746.0 | 746.0 | 4200 | 0.00 |
| 2025/06/09 | 747.0 | 749.0 | 746.0 | 749.0 | 4700 | 0.40 |
| 2025/06/10 | 750.0 | 750.0 | 746.0 | 749.0 | 4300 | 0.00 |
| 2025/06/11 | 750.0 | 750.0 | 747.0 | 748.0 | 2400 | -0.13 |
| 2025/06/12 | 749.0 | 751.0 | 748.0 | 751.0 | 10700 | 0.40 |
| 2025/06/13 | 750.0 | 750.0 | 746.0 | 749.0 | 8400 | -0.27 |
| 2025/06/16 | 749.0 | 750.0 | 747.0 | 750.0 | 7400 | 0.13 |
| 2025/06/17 | 750.0 | 751.0 | 747.0 | 751.0 | 11400 | 0.13 |
| 2025/06/18 | 751.0 | 753.0 | 748.0 | 749.0 | 7500 | -0.27 |
| 2025/06/19 | 749.0 | 752.0 | 749.0 | 752.0 | 7400 | 0.40 |
| 2025/06/20 | 751.0 | 753.0 | 749.0 | 753.0 | 4700 | 0.13 |
| 2025/06/23 | 753.0 | 753.0 | 749.0 | 750.0 | 9300 | -0.40 |
| 2025/06/24 | 750.0 | 754.0 | 750.0 | 753.0 | 6300 | 0.40 |
| 2025/06/25 | 754.0 | 754.0 | 750.0 | 754.0 | 7200 | 0.13 |
| 2025/06/26 | 751.0 | 763.0 | 751.0 | 756.0 | 25700 | 0.27 |
| 2025/06/27 | 756.0 | 789.0 | 755.0 | 765.0 | 32400 | 1.19 |
| 2025/06/30 | 775.0 | 775.0 | 766.0 | 766.0 | 18400 | 0.13 |
| 2025/07/01 | 770.0 | 771.0 | 764.0 | 765.0 | 9200 | -0.13 |
| 2025/07/02 | 763.0 | 766.0 | 756.0 | 759.0 | 10900 | -0.78 |
| 2025/07/03 | 758.0 | 760.0 | 755.0 | 759.0 | 4300 | 0.00 |
| 2025/07/04 | 760.0 | 765.0 | 760.0 | 765.0 | 6400 | 0.79 |
| 2025/07/07 | 765.0 | 767.0 | 760.0 | 764.0 | 7500 | -0.13 |
| 2025/07/08 | 763.0 | 768.0 | 760.0 | 762.0 | 4700 | -0.26 |
| 2025/07/09 | 762.0 | 769.0 | 760.0 | 767.0 | 7000 | 0.66 |
| 2025/07/10 | 767.0 | 769.0 | 765.0 | 769.0 | 6000 | 0.26 |
| 2025/07/11 | 770.0 | 770.0 | 766.0 | 767.0 | 5600 | -0.26 |
| 2025/07/14 | 767.0 | 771.0 | 765.0 | 766.0 | 11800 | -0.13 |
| 2025/07/15 | 794.0 | 794.0 | 773.0 | 778.0 | 61600 | 1.57 |
| 2025/07/16 | 787.0 | 788.0 | 779.0 | 785.0 | 16500 | 0.90 |
| 2025/07/17 | 784.0 | 794.0 | 779.0 | 780.0 | 23600 | -0.64 |
| 2025/07/18 | 789.0 | 791.0 | 780.0 | 784.0 | 14200 | 0.51 |
| 2025/07/22 | 792.0 | 792.0 | 786.0 | 790.0 | 14400 | 0.77 |
| 2025/07/23 | 792.0 | 792.0 | 787.0 | 787.0 | 14800 | -0.38 |
| 2025/07/24 | 792.0 | 792.0 | 785.0 | 786.0 | 19600 | -0.13 |
| 2025/07/25 | 789.0 | 789.0 | 785.0 | 786.0 | 9400 | 0.00 |
| 2025/07/28 | 788.0 | 788.0 | 785.0 | 787.0 | 11500 | 0.13 |
| 2025/07/29 | 785.0 | 787.0 | 784.0 | 787.0 | 5800 | 0.00 |
| 2025/07/30 | 784.0 | 787.0 | 782.0 | 787.0 | 7600 | 0.00 |
| 2025/07/31 | 787.0 | 787.0 | 782.0 | 787.0 | 5900 | 0.00 |
| 2025/08/01 | 787.0 | 790.0 | 786.0 | 789.0 | 8900 | 0.25 |
| 2025/08/04 | 784.0 | 790.0 | 783.0 | 786.0 | 11900 | -0.38 |
| 2025/08/05 | 786.0 | 788.0 | 786.0 | 786.0 | 6200 | 0.00 |
| 2025/08/06 | 786.0 | 789.0 | 785.0 | 787.0 | 20000 | 0.13 |
| 2025/08/07 | 788.0 | 788.0 | 785.0 | 786.0 | 8400 | -0.13 |
| 2025/08/08 | 785.0 | 788.0 | 782.0 | 783.0 | 14400 | -0.38 |
| 2025/08/12 | 785.0 | 789.0 | 783.0 | 783.0 | 14200 | 0.00 |
| 2025/08/13 | 785.0 | 785.0 | 782.0 | 782.0 | 9500 | -0.13 |
| 2025/08/14 | 782.0 | 783.0 | 779.0 | 779.0 | 12300 | -0.38 |
| 2025/08/15 | 778.0 | 783.0 | 778.0 | 781.0 | 9100 | 0.26 |
| 2025/08/18 | 785.0 | 785.0 | 782.0 | 783.0 | 7900 | 0.26 |
| 2025/08/19 | 783.0 | 785.0 | 779.0 | 782.0 | 15600 | -0.13 |
| 2025/08/20 | 782.0 | 783.0 | 781.0 | 782.0 | 4100 | 0.00 |
| 2025/08/21 | 781.0 | 784.0 | 781.0 | 782.0 | 12100 | 0.00 |
| 2025/08/22 | 783.0 | 783.0 | 780.0 | 781.0 | 4500 | -0.13 |
| 2025/08/25 | 783.0 | 784.0 | 780.0 | 781.0 | 8900 | 0.00 |
| 2025/08/26 | 782.0 | 782.0 | 775.0 | 775.0 | 15500 | -0.77 |
| 2025/08/27 | 776.0 | 782.0 | 776.0 | 777.0 | 8700 | 0.26 |
| 2025/08/28 | 773.0 | 778.0 | 772.0 | 775.0 | 14400 | -0.26 |
| 2025/08/29 | 774.0 | 777.0 | 771.0 | 771.0 | 11400 | -0.52 |
| 2025/09/01 | 771.0 | 773.0 | 769.0 | 769.0 | 9500 | -0.26 |
| 2025/09/02 | 767.0 | 772.0 | 767.0 | 769.0 | 10800 | 0.00 |
| 2025/09/03 | 774.0 | 774.0 | 768.0 | 771.0 | 6800 | 0.26 |
| 2025/09/04 | 768.0 | 775.0 | 768.0 | 775.0 | 7600 | 0.52 |
| 2025/09/05 | 777.0 | 780.0 | 773.0 | 780.0 | 12700 | 0.65 |
| 2025/09/08 | 781.0 | 782.0 | 775.0 | 780.0 | 14600 | 0.00 |
| 2025/09/09 | 777.0 | 781.0 | 777.0 | 780.0 | 6300 | 0.00 |
| 2025/09/10 | 777.0 | 780.0 | 775.0 | 775.0 | 9200 | -0.64 |
| 2025/09/11 | 776.0 | 778.0 | 775.0 | 775.0 | 5200 | 0.00 |
| 2025/09/12 | 775.0 | 780.0 | 774.0 | 780.0 | 12100 | 0.65 |
| 2025/09/16 | 782.0 | 782.0 | 776.0 | 782.0 | 13900 | 0.26 |
| 2025/09/17 | 782.0 | 784.0 | 778.0 | 780.0 | 10400 | -0.26 |
| 2025/09/18 | 780.0 | 784.0 | 777.0 | 784.0 | 8000 | 0.51 |
| 2025/09/19 | 786.0 | 786.0 | 776.0 | 781.0 | 12500 | -0.38 |
| 2025/09/22 | 786.0 | 786.0 | 780.0 | 781.0 | 9800 | 0.00 |
| 2025/09/24 | 781.0 | 785.0 | 779.0 | 782.0 | 11700 | 0.13 |
| 2025/09/25 | 782.0 | 785.0 | 781.0 | 783.0 | 8500 | 0.13 |
| 2025/09/26 | 785.0 | 788.0 | 782.0 | 788.0 | 17800 | 0.64 |
| 2025/09/29 | 785.0 | 789.0 | 785.0 | 789.0 | 17200 | 0.13 |
| 2025/09/30 | 791.0 | 791.0 | 786.0 | 786.0 | 16900 | -0.38 |
| 2025/10/01 | 790.0 | 790.0 | 784.0 | 784.0 | 13300 | -0.25 |
| 2025/10/02 | 785.0 | 788.0 | 783.0 | 783.0 | 9600 | -0.13 |
| 2025/10/03 | 783.0 | 785.0 | 781.0 | 781.0 | 10300 | -0.26 |
| 2025/10/06 | 783.0 | 785.0 | 780.0 | 780.0 | 16500 | -0.13 |
| 2025/10/07 | 781.0 | 785.0 | 779.0 | 780.0 | 14100 | 0.00 |
| 2025/10/08 | 780.0 | 783.0 | 778.0 | 779.0 | 14300 | -0.13 |
| 2025/10/09 | 780.0 | 781.0 | 775.0 | 776.0 | 18400 | -0.39 |
| 2025/10/10 | 775.0 | 775.0 | 770.0 | 770.0 | 21700 | -0.77 |
| 2025/10/14 | 770.0 | 780.0 | 768.0 | 775.0 | 30100 | 0.65 |
| 2025/10/15 | 772.0 | 778.0 | 771.0 | 775.0 | 15700 | 0.00 |
| 2025/10/16 | 781.0 | 781.0 | 770.0 | 772.0 | 13400 | -0.39 |
| 2025/10/17 | 770.0 | 776.0 | 770.0 | 772.0 | 11200 | 0.00 |
| 2025/10/20 | 772.0 | 774.0 | 770.0 | 770.0 | 15400 | -0.26 |
| 2025/10/21 | 770.0 | 777.0 | 770.0 | 772.0 | 12600 | 0.26 |
| 2025/10/22 | 775.0 | 775.0 | 772.0 | 775.0 | 6000 | 0.39 |
| 2025/10/23 | 777.0 | 777.0 | 773.0 | 773.0 | 7400 | -0.26 |
| 2025/10/24 | 775.0 | 776.0 | 772.0 | 776.0 | 9900 | 0.39 |
| 2025/10/27 | 774.0 | 779.0 | 774.0 | 778.0 | 15100 | 0.26 |
| 2025/10/28 | 779.0 | 780.0 | 777.0 | 777.0 | 7400 | -0.13 |
| 2025/10/29 | 780.0 | 780.0 | 776.0 | 776.0 | 6900 | -0.13 |
| 2025/10/30 | 775.0 | 777.0 | 773.0 | 777.0 | 10400 | 0.13 |
| 2025/10/31 | 777.0 | 778.0 | 772.0 | 772.0 | 7300 | -0.64 |
| 2025/11/04 | 772.0 | 777.0 | 771.0 | 772.0 | 7000 | 0.00 |
| 2025/11/05 | 773.0 | 775.0 | 770.0 | 774.0 | 8700 | 0.26 |
| 2025/11/06 | 775.0 | 775.0 | 771.0 | 771.0 | 13900 | -0.39 |
| 2025/11/07 | 770.0 | 774.0 | 770.0 | 774.0 | 8100 | 0.39 |
| 2025/11/10 | 774.0 | 775.0 | 772.0 | 773.0 | 5900 | -0.13 |
| 2025/11/11 | 772.0 | 774.0 | 771.0 | 771.0 | 6500 | -0.26 |
| 2025/11/12 | 774.0 | 776.0 | 771.0 | 771.0 | 6500 | 0.00 |
| 2025/11/13 | 772.0 | 774.0 | 772.0 | 772.0 | 4300 | 0.13 |
| 2025/11/14 | 771.0 | 775.0 | 771.0 | 775.0 | 4600 | 0.39 |
| 2025/11/17 | 775.0 | 779.0 | 773.0 | 779.0 | 13300 | 0.52 |
| 2025/11/18 | 779.0 | 779.0 | 772.0 | 772.0 | 12200 | -0.90 |
| 2025/11/19 | 774.0 | 779.0 | 773.0 | 774.0 | 8000 | 0.26 |
| 2025/11/20 | 779.0 | 779.0 | 775.0 | 776.0 | 7000 | 0.26 |
| 2025/11/21 | 778.0 | 779.0 | 774.0 | 778.0 | 8300 | 0.26 |
| 2025/11/25 | 780.0 | 785.0 | 777.0 | 784.0 | 20900 | 0.77 |
| 2025/11/26 | 786.0 | 787.0 | 781.0 | 787.0 | 11100 | 0.38 |
| 2025/11/27 | 787.0 | 787.0 | 780.0 | 783.0 | 13700 | -0.51 |
| 2025/11/28 | 789.0 | 789.0 | 782.0 | 783.0 | 9700 | 0.00 |
| 2025/12/01 | 788.0 | 789.0 | 784.0 | 787.0 | 8600 | 0.51 |
| 2025/12/02 | 786.0 | 789.0 | 785.0 | 789.0 | 8400 | 0.25 |
| 2025/12/03 | 788.0 | 790.0 | 787.0 | 789.0 | 5600 | 0.00 |
| 2025/12/04 | 789.0 | 793.0 | 788.0 | 790.0 | 14800 | 0.13 |
| 2025/12/05 | 792.0 | 793.0 | 790.0 | 793.0 | 12900 | 0.38 |
| 2025/12/08 | 804.0 | 830.0 | 801.0 | 823.0 | 126800 | 3.78 |
| 2025/12/09 | 830.0 | 832.0 | 823.0 | 828.0 | 38500 | 0.61 |
| 2025/12/10 | 830.0 | 850.0 | 827.0 | 845.0 | 41600 | 2.05 |
| 2025/12/11 | 852.0 | 852.0 | 830.0 | 830.0 | 39800 | -1.78 |
| 2025/12/12 | 837 | 843 | 832 | 843 | 20800 | 1.57 |