共和レザー 3553
983円
(時刻：15:30)
▲ +15円 (+1.54%)
価格情報
| 始値 | 972円 |
| 高値 | 990円 |
| 安値 | 971円 |
| 出来高 | 63,200株 |
| 売買代金 | 61,926,200円 |
| 売り気配 (15:30) | 986円 |
| 買い気配 (15:30) | 982円 |
基本情報
| 銘柄名 | 共和レザー |
| 英文銘柄名 | KYOWA LEATHER CLOTH CO., LTD. |
| 時価総額 | 23,716,000,000.0円 |
| 発行済株式総数 | 24,500,000株 |
| 単元株式数 | 100 |
| 業種 | 化学 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 46.10円 |
| BPS | 1,520.31円 |
| PER | 21.00倍 |
| PBR | 0.64倍 |
| ROE | 3.0% |
| 年間配当金 | 32.00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126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 | 30,435 百万円 | 31,007 百万円 | 34,155 百万円 | 31,662 百万円 | 37,348 百万円 |
| 経常利益又は経常損失（△） | 2,024 百万円 | 2,052 百万円 | 1,734 百万円 | 96 百万円 | 2,439 百万円 |
| 当期純利益又は当期純損失（△） | 1,192 百万円 | 1,578 百万円 | 1,334 百万円 | 74 百万円 | 1,829 百万円 |
| 資本金 | 1,810 百万円 | 1,810 百万円 | 1,810 百万円 | 1,810 百万円 | 1,810 百万円 |
| 純資産額 | 28,059 百万円 | 29,172 百万円 | 29,719 百万円 | 29,162 百万円 | 31,221 百万円 |
| 総資産額 | 43,365 百万円 | 46,074 百万円 | 45,724 百万円 | 44,765 百万円 | 49,977 百万円 |
| 従業員数 | 738 人 | 728 人 | 751 人 | 740 人 | 729 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 | 46.10 | 1,520.31 | 3.0 | 21.00 | 0.64 | - | - |
| 2025/03 | 単体 | 56.01 | 1,304.36 | - | 17.28 | 0.74 | 3.26 | 32.00 |
| 2025/09 | 中連 | -1.16 | 1,501.48 | - | - | 0.64 | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 2.64 | 26.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 39,800 | 27,400 | 119,700 | -24,300 |
| 2025/11/28 | 12,400 | -2,300 | 144,000 | -4,500 |
| 2025/11/21 | 14,700 | -6,200 | 148,500 | 5,200 |
| 2025/11/14 | 20,900 | -15,400 | 143,300 | -97,800 |
| 2025/11/07 | 36,300 | -15,200 | 241,100 | 21,200 |
| 2025/10/31 | 51,500 | -1,700 | 219,900 | 5,400 |
| 2025/10/24 | 53,200 | -3,000 | 214,500 | -3,400 |
| 2025/10/17 | 56,200 | -4,800 | 217,900 | -15,900 |
| 2025/10/10 | 61,000 | 1,700 | 233,800 | 2,100 |
| 2025/10/03 | 59,300 | -10,800 | 231,700 | 70,000 |
| 2025/09/26 | 70,100 | 12,700 | 161,700 | -27,600 |
| 2025/09/19 | 57,400 | 2,200 | 189,300 | 10,600 |
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 |
|---|---|---|---|
| 2025/12/11 | 2,500 | 2 | 0 |
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07日 14時29分 | 確認書 |
| 2025年11月07日 14時28分 | 半期報告書－第128期(2025/04/01－2026/03/31) |
| 2025年06月24日 13時32分 | 臨時報告書 |
| 2025年06月18日 11時14分 | 内部統制報告書－第127期(2024/04/01－2025/03/31) |
| 2025年06月18日 11時13分 | 確認書 |
| 2025年06月18日 11時13分 | 有価証券報告書－第127期(2024/04/01－2025/03/31) |
| 2024年11月06日 13時29分 | 確認書 |
| 2024年11月06日 13時29分 | 半期報告書－第127期(2024/04/01－2025/03/31) |
| 2024年08月06日 09時18分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2024年07月05日 09時12分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2024年06月25日 10時57分 | 臨時報告書 |
| 2024年06月21日 10時36分 | 内部統制報告書－第126期(2023/04/01－2024/03/31) |
| 2024年06月21日 10時36分 | 確認書 |
| 2024年06月21日 10時35分 | 有価証券報告書－第126期(2023/04/01－2024/03/31) |
| 2024年06月13日 10時45分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2024年02月09日 13時03分 | 四半期報告書－第126期第3四半期(2023/10/01－2023/12/31) |
| 2024年02月09日 13時03分 | 確認書 |
企業概要
| 会社名 | 共和レザー株式会社 |
| 会社名（英文） | KYOWA LEATHER CLOTH CO.,LTD |
| 会社名（カナ） | キョウワレザーカブシキガイシャ |
| 本店所在地 | 浜松市南区東町１８７６番地 |
| 業種 | 化学 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 35530 |
| EDINETコード | E00994 |
| 法人番号 | 9080401001465 |
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 | 808.0 | 808.0 | 793.0 | 797.0 | 31200 | - |
| 2024/06/25 | 803.0 | 813.0 | 802.0 | 806.0 | 47400 | 1.13 |
| 2024/06/26 | 806.0 | 807.0 | 799.0 | 802.0 | 20000 | -0.50 |
| 2024/06/27 | 804.0 | 808.0 | 796.0 | 799.0 | 34700 | -0.37 |
| 2024/06/28 | 802.0 | 803.0 | 796.0 | 797.0 | 28600 | -0.25 |
| 2024/07/01 | 800.0 | 805.0 | 796.0 | 801.0 | 24200 | 0.50 |
| 2024/07/02 | 805.0 | 811.0 | 802.0 | 803.0 | 29400 | 0.25 |
| 2024/07/03 | 805.0 | 815.0 | 804.0 | 809.0 | 34800 | 0.75 |
| 2024/07/04 | 809.0 | 814.0 | 805.0 | 813.0 | 18600 | 0.49 |
| 2024/07/05 | 814.0 | 820.0 | 804.0 | 804.0 | 43700 | -1.11 |
| 2024/07/08 | 804.0 | 804.0 | 795.0 | 795.0 | 30600 | -1.12 |
| 2024/07/09 | 794.0 | 798.0 | 789.0 | 793.0 | 38900 | -0.25 |
| 2024/07/10 | 790.0 | 792.0 | 781.0 | 788.0 | 54700 | -0.63 |
| 2024/07/11 | 788.0 | 802.0 | 787.0 | 800.0 | 46000 | 1.52 |
| 2024/07/12 | 800.0 | 807.0 | 795.0 | 803.0 | 58300 | 0.38 |
| 2024/07/16 | 807.0 | 816.0 | 807.0 | 809.0 | 43900 | 0.75 |
| 2024/07/17 | 809.0 | 818.0 | 809.0 | 816.0 | 28400 | 0.87 |
| 2024/07/18 | 806.0 | 813.0 | 804.0 | 808.0 | 22600 | -0.98 |
| 2024/07/19 | 807.0 | 807.0 | 796.0 | 800.0 | 23200 | -0.99 |
| 2024/07/22 | 801.0 | 802.0 | 788.0 | 791.0 | 26700 | -1.13 |
| 2024/07/23 | 790.0 | 794.0 | 782.0 | 784.0 | 27500 | -0.88 |
| 2024/07/24 | 784.0 | 786.0 | 772.0 | 776.0 | 32900 | -1.02 |
| 2024/07/25 | 767.0 | 772.0 | 761.0 | 765.0 | 35800 | -1.42 |
| 2024/07/26 | 766.0 | 773.0 | 766.0 | 771.0 | 22400 | 0.78 |
| 2024/07/29 | 772.0 | 778.0 | 769.0 | 773.0 | 28100 | 0.26 |
| 2024/07/30 | 773.0 | 775.0 | 768.0 | 770.0 | 119600 | -0.39 |
| 2024/07/31 | 770.0 | 780.0 | 760.0 | 780.0 | 40900 | 1.30 |
| 2024/08/01 | 773.0 | 773.0 | 746.0 | 752.0 | 44200 | -3.59 |
| 2024/08/02 | 731.0 | 740.0 | 714.0 | 718.0 | 54300 | -4.52 |
| 2024/08/05 | 688.0 | 692.0 | 601.0 | 611.0 | 96200 | -14.90 |
| 2024/08/06 | 633.0 | 685.0 | 633.0 | 668.0 | 53900 | 9.33 |
| 2024/08/07 | 658.0 | 701.0 | 650.0 | 691.0 | 54900 | 3.44 |
| 2024/08/08 | 688.0 | 699.0 | 678.0 | 691.0 | 37700 | 0.00 |
| 2024/08/09 | 703.0 | 707.0 | 672.0 | 678.0 | 32600 | -1.88 |
| 2024/08/13 | 686.0 | 708.0 | 686.0 | 708.0 | 29000 | 4.42 |
| 2024/08/14 | 710.0 | 712.0 | 701.0 | 704.0 | 17300 | -0.56 |
| 2024/08/15 | 708.0 | 710.0 | 700.0 | 700.0 | 22600 | -0.57 |
| 2024/08/16 | 710.0 | 717.0 | 707.0 | 710.0 | 20200 | 1.43 |
| 2024/08/19 | 710.0 | 719.0 | 704.0 | 704.0 | 19500 | -0.85 |
| 2024/08/20 | 704.0 | 718.0 | 704.0 | 718.0 | 16700 | 1.99 |
| 2024/08/21 | 711.0 | 714.0 | 706.0 | 708.0 | 8400 | -1.39 |
| 2024/08/22 | 711.0 | 719.0 | 708.0 | 712.0 | 25900 | 0.56 |
| 2024/08/23 | 712.0 | 715.0 | 709.0 | 713.0 | 15800 | 0.14 |
| 2024/08/26 | 711.0 | 717.0 | 708.0 | 710.0 | 13400 | -0.42 |
| 2024/08/27 | 709.0 | 715.0 | 709.0 | 711.0 | 10700 | 0.14 |
| 2024/08/28 | 714.0 | 719.0 | 711.0 | 718.0 | 10800 | 0.98 |
| 2024/08/29 | 718.0 | 725.0 | 714.0 | 720.0 | 11900 | 0.28 |
| 2024/08/30 | 720.0 | 732.0 | 720.0 | 732.0 | 15200 | 1.67 |
| 2024/09/02 | 732.0 | 738.0 | 719.0 | 723.0 | 38100 | -1.23 |
| 2024/09/03 | 723.0 | 726.0 | 718.0 | 722.0 | 19800 | -0.14 |
| 2024/09/04 | 710.0 | 710.0 | 691.0 | 696.0 | 69800 | -3.60 |
| 2024/09/05 | 696.0 | 704.0 | 690.0 | 693.0 | 32200 | -0.43 |
| 2024/09/06 | 693.0 | 695.0 | 683.0 | 690.0 | 22300 | -0.43 |
| 2024/09/09 | 666.0 | 690.0 | 665.0 | 681.0 | 41800 | -1.30 |
| 2024/09/10 | 685.0 | 686.0 | 669.0 | 673.0 | 27400 | -1.17 |
| 2024/09/11 | 672.0 | 672.0 | 656.0 | 660.0 | 48900 | -1.93 |
| 2024/09/12 | 672.0 | 673.0 | 663.0 | 667.0 | 28100 | 1.06 |
| 2024/09/13 | 665.0 | 665.0 | 653.0 | 653.0 | 38100 | -2.10 |
| 2024/09/17 | 655.0 | 659.0 | 642.0 | 647.0 | 40200 | -0.92 |
| 2024/09/18 | 657.0 | 657.0 | 645.0 | 651.0 | 29300 | 0.62 |
| 2024/09/19 | 654.0 | 658.0 | 649.0 | 657.0 | 49100 | 0.92 |
| 2024/09/20 | 658.0 | 662.0 | 647.0 | 653.0 | 60800 | -0.61 |
| 2024/09/24 | 658.0 | 660.0 | 651.0 | 654.0 | 62900 | 0.15 |
| 2024/09/25 | 652.0 | 658.0 | 652.0 | 656.0 | 35700 | 0.31 |
| 2024/09/26 | 658.0 | 666.0 | 653.0 | 662.0 | 87300 | 0.91 |
| 2024/09/27 | 650.0 | 665.0 | 644.0 | 662.0 | 137100 | 0.00 |
| 2024/09/30 | 642.0 | 662.0 | 641.0 | 654.0 | 98300 | -1.21 |
| 2024/10/01 | 660.0 | 664.0 | 657.0 | 664.0 | 29200 | 1.53 |
| 2024/10/02 | 655.0 | 668.0 | 655.0 | 665.0 | 26600 | 0.15 |
| 2024/10/03 | 672.0 | 675.0 | 667.0 | 667.0 | 25300 | 0.30 |
| 2024/10/04 | 665.0 | 674.0 | 665.0 | 670.0 | 13000 | 0.45 |
| 2024/10/07 | 675.0 | 677.0 | 668.0 | 668.0 | 21900 | -0.30 |
| 2024/10/08 | 665.0 | 668.0 | 660.0 | 662.0 | 30600 | -0.90 |
| 2024/10/09 | 663.0 | 667.0 | 656.0 | 665.0 | 27300 | 0.45 |
| 2024/10/10 | 667.0 | 667.0 | 660.0 | 664.0 | 25000 | -0.15 |
| 2024/10/11 | 659.0 | 664.0 | 659.0 | 660.0 | 15900 | -0.60 |
| 2024/10/15 | 661.0 | 663.0 | 658.0 | 660.0 | 31400 | 0.00 |
| 2024/10/16 | 658.0 | 663.0 | 656.0 | 656.0 | 18200 | -0.61 |
| 2024/10/17 | 656.0 | 659.0 | 652.0 | 654.0 | 34100 | -0.30 |
| 2024/10/18 | 653.0 | 655.0 | 647.0 | 651.0 | 30400 | -0.46 |
| 2024/10/21 | 650.0 | 650.0 | 643.0 | 645.0 | 33300 | -0.92 |
| 2024/10/22 | 644.0 | 647.0 | 634.0 | 644.0 | 67800 | -0.16 |
| 2024/10/23 | 646.0 | 650.0 | 641.0 | 641.0 | 28700 | -0.47 |
| 2024/10/24 | 639.0 | 643.0 | 633.0 | 643.0 | 39800 | 0.31 |
| 2024/10/25 | 640.0 | 642.0 | 636.0 | 641.0 | 68300 | -0.31 |
| 2024/10/28 | 634.0 | 645.0 | 634.0 | 643.0 | 32700 | 0.31 |
| 2024/10/29 | 647.0 | 650.0 | 643.0 | 649.0 | 60100 | 0.93 |
| 2024/10/30 | 650.0 | 662.0 | 646.0 | 653.0 | 195800 | 0.62 |
| 2024/10/31 | 643.0 | 649.0 | 636.0 | 643.0 | 101900 | -1.53 |
| 2024/11/01 | 638.0 | 639.0 | 632.0 | 634.0 | 77800 | -1.40 |
| 2024/11/05 | 636.0 | 638.0 | 632.0 | 632.0 | 43700 | -0.32 |
| 2024/11/06 | 633.0 | 641.0 | 632.0 | 636.0 | 35600 | 0.63 |
| 2024/11/07 | 641.0 | 644.0 | 636.0 | 637.0 | 36300 | 0.16 |
| 2024/11/08 | 639.0 | 640.0 | 632.0 | 632.0 | 78000 | -0.78 |
| 2024/11/11 | 628.0 | 633.0 | 626.0 | 632.0 | 66300 | 0.00 |
| 2024/11/12 | 633.0 | 640.0 | 633.0 | 636.0 | 41300 | 0.63 |
| 2024/11/13 | 639.0 | 641.0 | 635.0 | 636.0 | 37700 | 0.00 |
| 2024/11/14 | 634.0 | 641.0 | 634.0 | 634.0 | 43500 | -0.31 |
| 2024/11/15 | 634.0 | 640.0 | 631.0 | 637.0 | 43000 | 0.47 |
| 2024/11/18 | 637.0 | 641.0 | 637.0 | 640.0 | 21600 | 0.47 |
| 2024/11/19 | 636.0 | 642.0 | 636.0 | 638.0 | 28700 | -0.31 |
| 2024/11/20 | 638.0 | 642.0 | 636.0 | 639.0 | 49400 | 0.16 |
| 2024/11/21 | 637.0 | 640.0 | 632.0 | 632.0 | 36700 | -1.10 |
| 2024/11/22 | 635.0 | 638.0 | 633.0 | 638.0 | 45800 | 0.95 |
| 2024/11/25 | 640.0 | 640.0 | 635.0 | 638.0 | 48600 | 0.00 |
| 2024/11/26 | 636.0 | 639.0 | 634.0 | 636.0 | 36700 | -0.31 |
| 2024/11/27 | 636.0 | 639.0 | 627.0 | 631.0 | 57600 | -0.79 |
| 2024/11/28 | 631.0 | 636.0 | 631.0 | 631.0 | 40700 | 0.00 |
| 2024/11/29 | 631.0 | 635.0 | 631.0 | 633.0 | 55900 | 0.32 |
| 2024/12/02 | 633.0 | 638.0 | 633.0 | 635.0 | 37300 | 0.32 |
| 2024/12/03 | 638.0 | 647.0 | 630.0 | 642.0 | 234700 | 1.10 |
| 2024/12/04 | 645.0 | 648.0 | 644.0 | 644.0 | 69700 | 0.31 |
| 2024/12/05 | 647.0 | 653.0 | 647.0 | 650.0 | 27700 | 0.93 |
| 2024/12/06 | 649.0 | 658.0 | 649.0 | 654.0 | 73800 | 0.62 |
| 2024/12/09 | 654.0 | 664.0 | 654.0 | 657.0 | 66000 | 0.46 |
| 2024/12/10 | 657.0 | 661.0 | 655.0 | 658.0 | 66800 | 0.15 |
| 2024/12/11 | 660.0 | 664.0 | 660.0 | 662.0 | 71200 | 0.61 |
| 2024/12/12 | 661.0 | 669.0 | 661.0 | 668.0 | 45400 | 0.91 |
| 2024/12/13 | 667.0 | 695.0 | 667.0 | 693.0 | 167000 | 3.74 |
| 2024/12/16 | 683.0 | 693.0 | 683.0 | 688.0 | 79900 | -0.72 |
| 2024/12/17 | 691.0 | 692.0 | 687.0 | 687.0 | 55800 | -0.15 |
| 2024/12/18 | 690.0 | 695.0 | 687.0 | 687.0 | 65800 | 0.00 |
| 2024/12/19 | 681.0 | 685.0 | 671.0 | 679.0 | 74300 | -1.16 |
| 2024/12/20 | 682.0 | 684.0 | 673.0 | 673.0 | 38800 | -0.88 |
| 2024/12/23 | 672.0 | 678.0 | 667.0 | 676.0 | 27500 | 0.45 |
| 2024/12/24 | 678.0 | 680.0 | 674.0 | 680.0 | 14100 | 0.59 |
| 2024/12/25 | 684.0 | 686.0 | 675.0 | 684.0 | 55100 | 0.59 |
| 2024/12/26 | 688.0 | 703.0 | 687.0 | 702.0 | 93200 | 2.63 |
| 2024/12/27 | 706.0 | 714.0 | 706.0 | 713.0 | 61500 | 1.57 |
| 2024/12/30 | 714.0 | 714.0 | 706.0 | 712.0 | 73800 | -0.14 |
| 2025/01/06 | 714.0 | 715.0 | 702.0 | 708.0 | 72700 | -0.56 |
| 2025/01/07 | 710.0 | 711.0 | 703.0 | 708.0 | 48700 | 0.00 |
| 2025/01/08 | 704.0 | 708.0 | 701.0 | 705.0 | 26300 | -0.42 |
| 2025/01/09 | 701.0 | 701.0 | 690.0 | 691.0 | 34000 | -1.99 |
| 2025/01/10 | 691.0 | 695.0 | 686.0 | 695.0 | 23000 | 0.58 |
| 2025/01/14 | 688.0 | 688.0 | 682.0 | 686.0 | 39900 | -1.29 |
| 2025/01/15 | 685.0 | 690.0 | 683.0 | 690.0 | 39700 | 0.58 |
| 2025/01/16 | 686.0 | 686.0 | 671.0 | 675.0 | 73000 | -2.17 |
| 2025/01/17 | 670.0 | 688.0 | 666.0 | 685.0 | 102300 | 1.48 |
| 2025/01/20 | 683.0 | 692.0 | 683.0 | 692.0 | 35400 | 1.02 |
| 2025/01/21 | 687.0 | 694.0 | 687.0 | 692.0 | 22100 | 0.00 |
| 2025/01/22 | 692.0 | 695.0 | 688.0 | 695.0 | 36600 | 0.43 |
| 2025/01/23 | 692.0 | 693.0 | 685.0 | 692.0 | 34300 | -0.43 |
| 2025/01/24 | 690.0 | 690.0 | 681.0 | 684.0 | 93200 | -1.16 |
| 2025/01/27 | 685.0 | 694.0 | 685.0 | 690.0 | 70200 | 0.88 |
| 2025/01/28 | 689.0 | 695.0 | 688.0 | 693.0 | 35400 | 0.43 |
| 2025/01/29 | 689.0 | 692.0 | 686.0 | 689.0 | 28800 | -0.58 |
| 2025/01/30 | 687.0 | 695.0 | 682.0 | 692.0 | 224700 | 0.44 |
| 2025/01/31 | 695.0 | 702.0 | 692.0 | 700.0 | 60300 | 1.16 |
| 2025/02/03 | 703.0 | 705.0 | 699.0 | 705.0 | 65200 | 0.71 |
| 2025/02/04 | 706.0 | 708.0 | 699.0 | 701.0 | 33800 | -0.57 |
| 2025/02/05 | 708.0 | 719.0 | 707.0 | 719.0 | 94000 | 2.57 |
| 2025/02/06 | 704.0 | 715.0 | 699.0 | 709.0 | 121200 | -1.39 |
| 2025/02/07 | 708.0 | 714.0 | 705.0 | 706.0 | 35600 | -0.42 |
| 2025/02/10 | 704.0 | 712.0 | 704.0 | 710.0 | 35100 | 0.57 |
| 2025/02/12 | 713.0 | 713.0 | 709.0 | 713.0 | 31900 | 0.42 |
| 2025/02/13 | 715.0 | 717.0 | 712.0 | 717.0 | 67600 | 0.56 |
| 2025/02/14 | 718.0 | 722.0 | 717.0 | 721.0 | 61000 | 0.56 |
| 2025/02/17 | 720.0 | 722.0 | 719.0 | 721.0 | 105100 | 0.00 |
| 2025/02/18 | 721.0 | 723.0 | 719.0 | 720.0 | 30500 | -0.14 |
| 2025/02/19 | 720.0 | 731.0 | 720.0 | 725.0 | 58400 | 0.69 |
| 2025/02/20 | 725.0 | 728.0 | 723.0 | 725.0 | 54900 | 0.00 |
| 2025/02/21 | 726.0 | 727.0 | 722.0 | 725.0 | 62100 | 0.00 |
| 2025/02/25 | 723.0 | 732.0 | 722.0 | 731.0 | 44900 | 0.83 |
| 2025/02/26 | 733.0 | 735.0 | 724.0 | 728.0 | 81000 | -0.41 |
| 2025/02/27 | 728.0 | 730.0 | 709.0 | 716.0 | 164400 | -1.65 |
| 2025/02/28 | 710.0 | 712.0 | 676.0 | 686.0 | 228200 | -4.19 |
| 2025/03/03 | 690.0 | 703.0 | 690.0 | 700.0 | 51200 | 2.04 |
| 2025/03/04 | 700.0 | 700.0 | 688.0 | 693.0 | 67000 | -1.00 |
| 2025/03/05 | 690.0 | 696.0 | 687.0 | 695.0 | 31900 | 0.29 |
| 2025/03/06 | 695.0 | 707.0 | 695.0 | 705.0 | 42100 | 1.44 |
| 2025/03/07 | 701.0 | 704.0 | 698.0 | 704.0 | 31700 | -0.14 |
| 2025/03/10 | 709.0 | 709.0 | 701.0 | 701.0 | 20400 | -0.43 |
| 2025/03/11 | 701.0 | 701.0 | 684.0 | 693.0 | 43200 | -1.14 |
| 2025/03/12 | 691.0 | 694.0 | 690.0 | 694.0 | 18900 | 0.14 |
| 2025/03/13 | 697.0 | 699.0 | 692.0 | 697.0 | 25100 | 0.43 |
| 2025/03/14 | 699.0 | 723.0 | 697.0 | 719.0 | 69100 | 3.16 |
| 2025/03/17 | 724.0 | 734.0 | 719.0 | 719.0 | 42800 | 0.00 |
| 2025/03/18 | 724.0 | 732.0 | 724.0 | 727.0 | 32000 | 1.11 |
| 2025/03/19 | 732.0 | 738.0 | 729.0 | 736.0 | 42400 | 1.24 |
| 2025/03/21 | 739.0 | 747.0 | 732.0 | 733.0 | 42900 | -0.41 |
| 2025/03/24 | 738.0 | 742.0 | 731.0 | 735.0 | 27300 | 0.27 |
| 2025/03/25 | 742.0 | 744.0 | 735.0 | 743.0 | 35200 | 1.09 |
| 2025/03/26 | 743.0 | 754.0 | 738.0 | 749.0 | 98100 | 0.81 |
| 2025/03/27 | 745.0 | 748.0 | 741.0 | 743.0 | 30500 | -0.80 |
| 2025/03/28 | 723.0 | 726.0 | 718.0 | 725.0 | 43500 | -2.42 |
| 2025/03/31 | 716.0 | 717.0 | 704.0 | 707.0 | 48900 | -2.48 |
| 2025/04/01 | 709.0 | 714.0 | 703.0 | 703.0 | 22300 | -0.57 |
| 2025/04/02 | 704.0 | 709.0 | 691.0 | 693.0 | 55500 | -1.42 |
| 2025/04/03 | 683.0 | 688.0 | 672.0 | 685.0 | 80300 | -1.15 |
| 2025/04/04 | 670.0 | 674.0 | 640.0 | 655.0 | 124700 | -4.38 |
| 2025/04/07 | 575.0 | 601.0 | 571.0 | 587.0 | 184200 | -10.38 |
| 2025/04/08 | 614.0 | 628.0 | 610.0 | 615.0 | 54000 | 4.77 |
| 2025/04/09 | 609.0 | 609.0 | 585.0 | 595.0 | 62400 | -3.25 |
| 2025/04/10 | 615.0 | 631.0 | 612.0 | 629.0 | 70300 | 5.71 |
| 2025/04/11 | 619.0 | 627.0 | 604.0 | 622.0 | 46000 | -1.11 |
| 2025/04/14 | 630.0 | 632.0 | 623.0 | 629.0 | 25200 | 1.13 |
| 2025/04/15 | 635.0 | 651.0 | 635.0 | 649.0 | 51000 | 3.18 |
| 2025/04/16 | 650.0 | 651.0 | 640.0 | 643.0 | 41900 | -0.92 |
| 2025/04/17 | 640.0 | 649.0 | 640.0 | 644.0 | 45700 | 0.16 |
| 2025/04/18 | 644.0 | 663.0 | 644.0 | 661.0 | 33300 | 2.64 |
| 2025/04/21 | 661.0 | 664.0 | 657.0 | 658.0 | 38200 | -0.45 |
| 2025/04/22 | 657.0 | 662.0 | 656.0 | 658.0 | 25600 | 0.00 |
| 2025/04/23 | 664.0 | 668.0 | 658.0 | 662.0 | 37500 | 0.61 |
| 2025/04/24 | 666.0 | 677.0 | 665.0 | 675.0 | 69600 | 1.96 |
| 2025/04/25 | 683.0 | 683.0 | 672.0 | 676.0 | 83100 | 0.15 |
| 2025/04/28 | 676.0 | 684.0 | 676.0 | 678.0 | 89700 | 0.30 |
| 2025/04/30 | 677.0 | 683.0 | 677.0 | 682.0 | 62000 | 0.59 |
| 2025/05/01 | 682.0 | 682.0 | 676.0 | 677.0 | 77000 | -0.73 |
| 2025/05/02 | 678.0 | 682.0 | 676.0 | 682.0 | 89100 | 0.74 |
| 2025/05/07 | 682.0 | 685.0 | 677.0 | 685.0 | 61400 | 0.44 |
| 2025/05/08 | 682.0 | 685.0 | 678.0 | 685.0 | 63600 | 0.00 |
| 2025/05/09 | 690.0 | 699.0 | 685.0 | 699.0 | 125400 | 2.04 |
| 2025/05/12 | 752.0 | 768.0 | 740.0 | 762.0 | 478500 | 9.01 |
| 2025/05/13 | 763.0 | 766.0 | 756.0 | 762.0 | 97100 | 0.00 |
| 2025/05/14 | 757.0 | 763.0 | 751.0 | 760.0 | 75700 | -0.26 |
| 2025/05/15 | 759.0 | 762.0 | 748.0 | 755.0 | 140200 | -0.66 |
| 2025/05/16 | 757.0 | 765.0 | 748.0 | 765.0 | 146500 | 1.32 |
| 2025/05/19 | 766.0 | 770.0 | 762.0 | 765.0 | 82000 | 0.00 |
| 2025/05/20 | 767.0 | 770.0 | 761.0 | 767.0 | 57600 | 0.26 |
| 2025/05/21 | 767.0 | 773.0 | 764.0 | 766.0 | 65300 | -0.13 |
| 2025/05/22 | 766.0 | 777.0 | 760.0 | 773.0 | 75100 | 0.91 |
| 2025/05/23 | 767.0 | 775.0 | 765.0 | 775.0 | 60700 | 0.26 |
| 2025/05/26 | 785.0 | 803.0 | 780.0 | 781.0 | 178700 | 0.77 |
| 2025/05/27 | 785.0 | 789.0 | 777.0 | 778.0 | 52700 | -0.38 |
| 2025/05/28 | 780.0 | 784.0 | 777.0 | 779.0 | 71400 | 0.13 |
| 2025/05/29 | 782.0 | 793.0 | 782.0 | 793.0 | 58800 | 1.80 |
| 2025/05/30 | 790.0 | 798.0 | 790.0 | 795.0 | 26200 | 0.25 |
| 2025/06/02 | 795.0 | 795.0 | 785.0 | 788.0 | 47500 | -0.88 |
| 2025/06/03 | 790.0 | 790.0 | 779.0 | 779.0 | 56100 | -1.14 |
| 2025/06/04 | 782.0 | 786.0 | 780.0 | 780.0 | 25800 | 0.13 |
| 2025/06/05 | 781.0 | 783.0 | 778.0 | 780.0 | 27700 | 0.00 |
| 2025/06/06 | 779.0 | 784.0 | 779.0 | 780.0 | 28100 | 0.00 |
| 2025/06/09 | 784.0 | 784.0 | 778.0 | 779.0 | 23100 | -0.13 |
| 2025/06/10 | 780.0 | 784.0 | 779.0 | 782.0 | 43000 | 0.39 |
| 2025/06/11 | 788.0 | 793.0 | 786.0 | 788.0 | 77500 | 0.77 |
| 2025/06/12 | 787.0 | 787.0 | 783.0 | 785.0 | 29500 | -0.38 |
| 2025/06/13 | 786.0 | 786.0 | 775.0 | 778.0 | 69900 | -0.89 |
| 2025/06/16 | 778.0 | 786.0 | 778.0 | 782.0 | 39900 | 0.51 |
| 2025/06/17 | 783.0 | 783.0 | 779.0 | 781.0 | 15000 | -0.13 |
| 2025/06/18 | 782.0 | 782.0 | 769.0 | 773.0 | 147900 | -1.02 |
| 2025/06/19 | 770.0 | 777.0 | 768.0 | 775.0 | 60900 | 0.26 |
| 2025/06/20 | 775.0 | 780.0 | 774.0 | 774.0 | 30400 | -0.13 |
| 2025/06/23 | 774.0 | 775.0 | 766.0 | 775.0 | 49300 | 0.13 |
| 2025/06/24 | 774.0 | 780.0 | 774.0 | 776.0 | 24300 | 0.13 |
| 2025/06/25 | 777.0 | 778.0 | 771.0 | 778.0 | 32300 | 0.26 |
| 2025/06/26 | 779.0 | 781.0 | 776.0 | 776.0 | 37300 | -0.26 |
| 2025/06/27 | 780.0 | 782.0 | 778.0 | 782.0 | 36500 | 0.77 |
| 2025/06/30 | 783.0 | 787.0 | 781.0 | 784.0 | 42100 | 0.26 |
| 2025/07/01 | 783.0 | 785.0 | 779.0 | 781.0 | 36300 | -0.38 |
| 2025/07/02 | 780.0 | 783.0 | 775.0 | 781.0 | 33700 | 0.00 |
| 2025/07/03 | 780.0 | 791.0 | 776.0 | 791.0 | 53800 | 1.28 |
| 2025/07/04 | 790.0 | 791.0 | 787.0 | 787.0 | 23800 | -0.51 |
| 2025/07/07 | 787.0 | 790.0 | 780.0 | 781.0 | 29900 | -0.76 |
| 2025/07/08 | 781.0 | 784.0 | 781.0 | 783.0 | 22600 | 0.26 |
| 2025/07/09 | 782.0 | 788.0 | 782.0 | 787.0 | 21400 | 0.51 |
| 2025/07/10 | 785.0 | 791.0 | 782.0 | 786.0 | 62400 | -0.13 |
| 2025/07/11 | 788.0 | 794.0 | 788.0 | 790.0 | 40200 | 0.51 |
| 2025/07/14 | 786.0 | 795.0 | 785.0 | 788.0 | 85800 | -0.25 |
| 2025/07/15 | 789.0 | 793.0 | 783.0 | 785.0 | 111800 | -0.38 |
| 2025/07/16 | 785.0 | 791.0 | 783.0 | 784.0 | 67700 | -0.13 |
| 2025/07/17 | 785.0 | 789.0 | 781.0 | 788.0 | 76000 | 0.51 |
| 2025/07/18 | 789.0 | 794.0 | 787.0 | 788.0 | 82200 | 0.00 |
| 2025/07/22 | 790.0 | 796.0 | 790.0 | 792.0 | 74500 | 0.51 |
| 2025/07/23 | 799.0 | 821.0 | 799.0 | 815.0 | 221800 | 2.90 |
| 2025/07/24 | 822.0 | 828.0 | 820.0 | 825.0 | 90100 | 1.23 |
| 2025/07/25 | 825.0 | 843.0 | 821.0 | 838.0 | 169700 | 1.58 |
| 2025/07/28 | 840.0 | 845.0 | 831.0 | 834.0 | 80800 | -0.48 |
| 2025/07/29 | 831.0 | 837.0 | 826.0 | 833.0 | 46800 | -0.12 |
| 2025/07/30 | 830.0 | 834.0 | 826.0 | 832.0 | 90400 | -0.12 |
| 2025/07/31 | 807.0 | 816.0 | 803.0 | 811.0 | 216300 | -2.52 |
| 2025/08/01 | 811.0 | 820.0 | 811.0 | 816.0 | 80400 | 0.62 |
| 2025/08/04 | 810.0 | 812.0 | 804.0 | 811.0 | 54300 | -0.61 |
| 2025/08/05 | 816.0 | 816.0 | 809.0 | 809.0 | 73000 | -0.25 |
| 2025/08/06 | 810.0 | 818.0 | 810.0 | 815.0 | 84200 | 0.74 |
| 2025/08/07 | 815.0 | 820.0 | 810.0 | 813.0 | 74000 | -0.25 |
| 2025/08/08 | 819.0 | 823.0 | 815.0 | 818.0 | 76900 | 0.62 |
| 2025/08/12 | 821.0 | 830.0 | 821.0 | 825.0 | 95500 | 0.86 |
| 2025/08/13 | 832.0 | 836.0 | 826.0 | 828.0 | 87000 | 0.36 |
| 2025/08/14 | 834.0 | 835.0 | 826.0 | 828.0 | 61200 | 0.00 |
| 2025/08/15 | 831.0 | 834.0 | 828.0 | 832.0 | 55500 | 0.48 |
| 2025/08/18 | 839.0 | 839.0 | 831.0 | 835.0 | 115100 | 0.36 |
| 2025/08/19 | 837.0 | 840.0 | 834.0 | 838.0 | 75800 | 0.36 |
| 2025/08/20 | 838.0 | 840.0 | 833.0 | 838.0 | 104500 | 0.00 |
| 2025/08/21 | 848.0 | 875.0 | 844.0 | 873.0 | 244900 | 4.18 |
| 2025/08/22 | 882.0 | 888.0 | 876.0 | 888.0 | 204100 | 1.72 |
| 2025/08/25 | 897.0 | 899.0 | 885.0 | 891.0 | 146000 | 0.34 |
| 2025/08/26 | 894.0 | 895.0 | 886.0 | 887.0 | 52000 | -0.45 |
| 2025/08/27 | 890.0 | 891.0 | 881.0 | 881.0 | 51100 | -0.68 |
| 2025/08/28 | 884.0 | 895.0 | 882.0 | 889.0 | 68800 | 0.91 |
| 2025/08/29 | 891.0 | 895.0 | 888.0 | 893.0 | 66700 | 0.45 |
| 2025/09/01 | 894.0 | 896.0 | 880.0 | 888.0 | 152000 | -0.56 |
| 2025/09/02 | 889.0 | 890.0 | 885.0 | 889.0 | 51900 | 0.11 |
| 2025/09/03 | 889.0 | 902.0 | 889.0 | 894.0 | 149200 | 0.56 |
| 2025/09/04 | 897.0 | 915.0 | 897.0 | 915.0 | 166400 | 2.35 |
| 2025/09/05 | 915.0 | 916.0 | 908.0 | 911.0 | 131900 | -0.44 |
| 2025/09/08 | 918.0 | 923.0 | 905.0 | 910.0 | 180800 | -0.11 |
| 2025/09/09 | 912.0 | 916.0 | 899.0 | 904.0 | 141800 | -0.66 |
| 2025/09/10 | 904.0 | 904.0 | 893.0 | 898.0 | 98500 | -0.66 |
| 2025/09/11 | 896.0 | 902.0 | 891.0 | 895.0 | 81500 | -0.33 |
| 2025/09/12 | 895.0 | 901.0 | 893.0 | 899.0 | 81000 | 0.45 |
| 2025/09/16 | 899.0 | 902.0 | 895.0 | 900.0 | 82800 | 0.11 |
| 2025/09/17 | 900.0 | 900.0 | 888.0 | 890.0 | 82200 | -1.11 |
| 2025/09/18 | 890.0 | 890.0 | 879.0 | 883.0 | 104900 | -0.79 |
| 2025/09/19 | 885.0 | 889.0 | 878.0 | 883.0 | 108500 | 0.00 |
| 2025/09/22 | 887.0 | 888.0 | 884.0 | 884.0 | 56300 | 0.11 |
| 2025/09/24 | 886.0 | 886.0 | 879.0 | 884.0 | 89200 | 0.00 |
| 2025/09/25 | 889.0 | 895.0 | 885.0 | 894.0 | 86700 | 1.13 |
| 2025/09/26 | 893.0 | 900.0 | 890.0 | 891.0 | 219900 | -0.34 |
| 2025/09/29 | 871.0 | 872.0 | 858.0 | 865.0 | 146000 | -2.92 |
| 2025/09/30 | 866.0 | 867.0 | 852.0 | 856.0 | 132900 | -1.04 |
| 2025/10/01 | 855.0 | 855.0 | 838.0 | 840.0 | 111300 | -1.87 |
| 2025/10/02 | 839.0 | 853.0 | 838.0 | 846.0 | 68200 | 0.71 |
| 2025/10/03 | 845.0 | 854.0 | 845.0 | 850.0 | 43600 | 0.47 |
| 2025/10/06 | 865.0 | 866.0 | 855.0 | 860.0 | 64900 | 1.18 |
| 2025/10/07 | 866.0 | 871.0 | 865.0 | 871.0 | 37200 | 1.28 |
| 2025/10/08 | 873.0 | 879.0 | 872.0 | 872.0 | 43900 | 0.11 |
| 2025/10/09 | 872.0 | 877.0 | 872.0 | 877.0 | 29100 | 0.57 |
| 2025/10/10 | 873.0 | 873.0 | 850.0 | 854.0 | 65200 | -2.62 |
| 2025/10/14 | 839.0 | 853.0 | 835.0 | 849.0 | 102200 | -0.59 |
| 2025/10/15 | 848.0 | 860.0 | 848.0 | 860.0 | 29600 | 1.30 |
| 2025/10/16 | 864.0 | 865.0 | 860.0 | 863.0 | 23000 | 0.35 |
| 2025/10/17 | 862.0 | 862.0 | 856.0 | 859.0 | 18000 | -0.46 |
| 2025/10/20 | 864.0 | 868.0 | 864.0 | 866.0 | 36900 | 0.81 |
| 2025/10/21 | 872.0 | 874.0 | 866.0 | 872.0 | 50700 | 0.69 |
| 2025/10/22 | 870.0 | 882.0 | 863.0 | 879.0 | 62300 | 0.80 |
| 2025/10/23 | 875.0 | 884.0 | 873.0 | 883.0 | 37200 | 0.46 |
| 2025/10/24 | 885.0 | 885.0 | 879.0 | 880.0 | 22000 | -0.34 |
| 2025/10/27 | 882.0 | 886.0 | 881.0 | 886.0 | 42500 | 0.68 |
| 2025/10/28 | 885.0 | 890.0 | 875.0 | 875.0 | 35800 | -1.24 |
| 2025/10/29 | 875.0 | 876.0 | 863.0 | 863.0 | 35700 | -1.37 |
| 2025/10/30 | 869.0 | 879.0 | 861.0 | 879.0 | 53800 | 1.85 |
| 2025/10/31 | 879.0 | 879.0 | 866.0 | 873.0 | 32100 | -0.68 |
| 2025/11/04 | 864.0 | 864.0 | 846.0 | 857.0 | 84100 | -1.83 |
| 2025/11/05 | 851.0 | 851.0 | 839.0 | 845.0 | 68200 | -1.40 |
| 2025/11/06 | 852.0 | 852.0 | 845.0 | 846.0 | 24200 | 0.12 |
| 2025/11/07 | 845.0 | 850.0 | 842.0 | 850.0 | 36300 | 0.47 |
| 2025/11/10 | 850.0 | 860.0 | 850.0 | 860.0 | 45300 | 1.18 |
| 2025/11/11 | 862.0 | 864.0 | 858.0 | 863.0 | 23500 | 0.35 |
| 2025/11/12 | 860.0 | 869.0 | 860.0 | 865.0 | 18200 | 0.23 |
| 2025/11/13 | 865.0 | 868.0 | 862.0 | 863.0 | 31600 | -0.23 |
| 2025/11/14 | 862.0 | 871.0 | 861.0 | 871.0 | 55500 | 0.93 |
| 2025/11/17 | 871.0 | 877.0 | 869.0 | 877.0 | 40600 | 0.69 |
| 2025/11/18 | 877.0 | 877.0 | 863.0 | 863.0 | 41000 | -1.60 |
| 2025/11/19 | 863.0 | 867.0 | 855.0 | 855.0 | 37400 | -0.93 |
| 2025/11/20 | 864.0 | 869.0 | 861.0 | 866.0 | 34200 | 1.29 |
| 2025/11/21 | 860.0 | 877.0 | 860.0 | 873.0 | 44000 | 0.81 |
| 2025/11/25 | 876.0 | 876.0 | 863.0 | 865.0 | 31300 | -0.92 |
| 2025/11/26 | 866.0 | 874.0 | 866.0 | 871.0 | 28200 | 0.69 |
| 2025/11/27 | 877.0 | 880.0 | 875.0 | 876.0 | 35100 | 0.57 |
| 2025/11/28 | 876.0 | 885.0 | 876.0 | 883.0 | 32300 | 0.80 |
| 2025/12/01 | 888.0 | 888.0 | 879.0 | 879.0 | 20900 | -0.45 |
| 2025/12/02 | 880.0 | 965.0 | 876.0 | 965.0 | 639800 | 9.78 |
| 2025/12/03 | 962.0 | 969.0 | 942.0 | 958.0 | 213000 | -0.73 |
| 2025/12/04 | 960.0 | 980.0 | 952.0 | 971.0 | 101900 | 1.36 |
| 2025/12/05 | 970.0 | 977.0 | 959.0 | 970.0 | 95600 | -0.10 |
| 2025/12/08 | 971.0 | 983.0 | 964.0 | 969.0 | 51400 | -0.10 |
| 2025/12/09 | 969.0 | 978.0 | 966.0 | 971.0 | 46300 | 0.21 |
| 2025/12/10 | 975.0 | 987.0 | 973.0 | 974.0 | 32100 | 0.31 |
| 2025/12/11 | 975.0 | 975.0 | 963.0 | 968.0 | 47400 | -0.62 |
| 2025/12/12 | 972 | 990 | 971 | 983 | 63200 | 1.55 |