パシフィックシステム 3847
6,780円
(時刻：14:50)
▲ -円 (-%)
価格情報
| 始値 | 6,780円 |
| 高値 | 6,780円 |
| 安値 | 6,780円 |
| 出来高 | 100株 |
| 売買代金 | 678,000円 |
| 売り気配 (15:30) | 6,830円 |
| 買い気配 (15:30) | 6,780円 |
基本情報
| 銘柄名 | パシフィックシステム |
| 英文銘柄名 | PACIFIC SYSTEMS CORP. |
| 時価総額 | 10,034,400,000.0円 |
| 発行済株式総数 | 1,480,000株 |
| 単元株式数 | 100 |
| 業種 | 情報・通信業 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 442.49円 |
| BPS | 4,517.44円 |
| PER | 15.32倍 |
| PBR | 1.50倍 |
| ROE | 10.2% |
| 年間配当金 | 140.00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24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 | 8,181,419,000 円 | 7,478,110,000 円 | 7,731,971,000 円 | 7,413,725,000 円 | 7,701,916,000 円 |
| 経常利益又は経常損失（△） | 638,898,000 円 | 535,545,000 円 | 564,180,000 円 | 480,685,000 円 | 630,859,000 円 |
| 当期純利益又は当期純損失（△） | 428,140,000 円 | 284,369,000 円 | 406,534,000 円 | 305,738,000 円 | 452,912,000 円 |
| 資本金 | 777,875,000 円 | 777,875,000 円 | 777,875,000 円 | 777,875,000 円 | 777,875,000 円 |
| 純資産額 | 4,617,679,000 円 | 4,738,912,000 円 | 4,879,656,000 円 | 4,983,614,000 円 | 5,274,378,000 円 |
| 総資産額 | 6,832,993,000 円 | 6,392,327,000 円 | 6,829,623,000 円 | 6,678,374,000 円 | 7,189,124,000 円 |
| 従業員数 | 462 人 | 465 人 | 479 人 | 485 人 | 483 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 | 442.49 | 4,517.44 | 10.2 | 15.32 | 1.50 | - | - |
| 2025/03 | 単体 | - | - | - | - | - | 2.06 | 140.00 |
| 2025/09 | 中連 | 115.01 | - | - | - | - | - | - |
| 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 |
|---|---|---|---|---|
| 2025/11/21 | 0 | 0 | 100 | 0 |
| 2025/11/14 | 0 | 0 | 100 | 0 |
| 2025/11/07 | 0 | 0 | 100 | 0 |
| 2025/10/31 | 0 | 0 | 100 | 0 |
| 2025/10/24 | 0 | 0 | 100 | 0 |
| 2025/10/17 | 0 | 0 | 100 | 0 |
| 2025/10/10 | 0 | 0 | 100 | 0 |
| 2025/10/03 | 0 | 0 | 100 | -100 |
| 2025/09/26 | 0 | 0 | 200 | 100 |
| 2025/09/19 | 0 | 0 | 100 | -100 |
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12日 16時02分 | 確認書 |
| 2025年11月12日 16時02分 | 半期報告書－第26期(2025/04/01－2026/03/31) |
| 2025年10月27日 16時10分 | 臨時報告書 |
| 2025年08月12日 15時19分 | 意見表明報告書 |
| 2025年06月26日 16時28分 | 確認書 |
| 2025年06月26日 16時26分 | 訂正有価証券報告書－第25期(2024/04/01－2025/03/31) |
| 2025年06月23日 15時11分 | 臨時報告書 |
| 2025年06月17日 15時39分 | 確認書 |
| 2025年06月17日 15時38分 | 内部統制報告書－第25期(2024/04/01－2025/03/31) |
| 2025年06月17日 15時38分 | 有価証券報告書－第25期(2024/04/01－2025/03/31) |
| 2024年11月12日 16時03分 | 確認書 |
| 2024年11月12日 16時02分 | 半期報告書－第25期(2024/04/01－2025/03/31) |
| 2024年06月24日 16時26分 | 臨時報告書 |
| 2024年06月24日 15時10分 | 確認書 |
| 2024年06月24日 15時09分 | 内部統制報告書－第24期(2023/04/01－2024/03/31) |
| 2024年06月24日 15時08分 | 有価証券報告書－第24期(2023/04/01－2024/03/31) |
| 2024年02月09日 16時04分 | 確認書 |
| 2024年02月09日 16時03分 | 四半期報告書－第24期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | パシフィックシステム株式会社 |
| 会社名（英文） | PACIFIC SYSTEMS CORPORATION |
| 会社名（カナ） | パシフィックシステムカブシキカイシャ |
| 本店所在地 | さいたま市桜区田島八丁目４番１９号 |
| 業種 | 情報・通信業 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 38470 |
| EDINETコード | E05687 |
| 法人番号 | 4030001034271 |
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(%) |
|---|---|---|---|---|---|---|
| 2024/06/05 | 3590.0 | 3590.0 | 3590.0 | 3590.0 | 100 | - |
| 2024/06/12 | 3520.0 | 3520.0 | 3520.0 | 3520.0 | 100 | -1.95 |
| 2024/06/14 | 3615.0 | 3615.0 | 3615.0 | 3615.0 | 100 | 2.70 |
| 2024/06/17 | 3615.0 | 3615.0 | 3545.0 | 3545.0 | 200 | -1.94 |
| 2024/06/18 | 3560.0 | 3560.0 | 3560.0 | 3560.0 | 100 | 0.42 |
| 2024/06/19 | 3560.0 | 3560.0 | 3560.0 | 3560.0 | 100 | 0.00 |
| 2024/06/24 | 3650.0 | 3650.0 | 3640.0 | 3640.0 | 300 | 2.25 |
| 2024/06/25 | 3585.0 | 3660.0 | 3585.0 | 3660.0 | 400 | 0.55 |
| 2024/06/26 | 3660.0 | 3660.0 | 3660.0 | 3660.0 | 300 | 0.00 |
| 2024/06/27 | 3650.0 | 3650.0 | 3650.0 | 3650.0 | 100 | -0.27 |
| 2024/06/28 | 3650.0 | 3650.0 | 3650.0 | 3650.0 | 100 | 0.00 |
| 2024/07/01 | 3650.0 | 3700.0 | 3650.0 | 3650.0 | 500 | 0.00 |
| 2024/07/03 | 3685.0 | 3685.0 | 3685.0 | 3685.0 | 100 | 0.96 |
| 2024/07/09 | 3685.0 | 3685.0 | 3685.0 | 3685.0 | 100 | 0.00 |
| 2024/07/10 | 3705.0 | 3705.0 | 3665.0 | 3665.0 | 200 | -0.54 |
| 2024/07/11 | 3665.0 | 3740.0 | 3665.0 | 3740.0 | 200 | 2.05 |
| 2024/07/16 | 3730.0 | 3730.0 | 3730.0 | 3730.0 | 100 | -0.27 |
| 2024/07/18 | 3680.0 | 3680.0 | 3620.0 | 3620.0 | 400 | -2.95 |
| 2024/07/19 | 3610.0 | 3610.0 | 3610.0 | 3610.0 | 100 | -0.28 |
| 2024/07/23 | 3685.0 | 3735.0 | 3685.0 | 3705.0 | 500 | 2.63 |
| 2024/07/24 | 3675.0 | 3675.0 | 3675.0 | 3675.0 | 100 | -0.81 |
| 2024/07/25 | 3710.0 | 3730.0 | 3710.0 | 3710.0 | 300 | 0.95 |
| 2024/07/26 | 3820.0 | 3890.0 | 3675.0 | 3675.0 | 2000 | -0.94 |
| 2024/07/30 | 3725.0 | 3725.0 | 3725.0 | 3725.0 | 100 | 1.36 |
| 2024/08/01 | 3750.0 | 3750.0 | 3750.0 | 3750.0 | 200 | 0.67 |
| 2024/08/02 | 3665.0 | 3665.0 | 3665.0 | 3665.0 | 100 | -2.27 |
| 2024/08/05 | 3410.0 | 3410.0 | 3070.0 | 3070.0 | 1600 | -16.23 |
| 2024/08/06 | 3130.0 | 3220.0 | 3070.0 | 3220.0 | 600 | 4.89 |
| 2024/08/07 | 3320.0 | 3340.0 | 3320.0 | 3340.0 | 300 | 3.73 |
| 2024/08/08 | 3270.0 | 3270.0 | 3235.0 | 3245.0 | 800 | -2.84 |
| 2024/08/09 | 3290.0 | 3465.0 | 3290.0 | 3465.0 | 700 | 6.78 |
| 2024/08/13 | 3500.0 | 3580.0 | 3500.0 | 3580.0 | 300 | 3.32 |
| 2024/08/19 | 3600.0 | 3600.0 | 3600.0 | 3600.0 | 200 | 0.56 |
| 2024/08/21 | 3575.0 | 3610.0 | 3575.0 | 3610.0 | 200 | 0.28 |
| 2024/08/26 | 3630.0 | 3630.0 | 3630.0 | 3630.0 | 200 | 0.55 |
| 2024/08/27 | 3665.0 | 3665.0 | 3665.0 | 3665.0 | 100 | 0.96 |
| 2024/08/28 | 3660.0 | 3920.0 | 3640.0 | 3850.0 | 1000 | 5.05 |
| 2024/08/29 | 3850.0 | 3850.0 | 3850.0 | 3850.0 | 200 | 0.00 |
| 2024/08/30 | 3780.0 | 3810.0 | 3780.0 | 3810.0 | 200 | -1.04 |
| 2024/09/02 | 3810.0 | 3810.0 | 3800.0 | 3800.0 | 1200 | -0.26 |
| 2024/09/04 | 3800.0 | 3800.0 | 3800.0 | 3800.0 | 100 | 0.00 |
| 2024/09/09 | 3635.0 | 3785.0 | 3635.0 | 3720.0 | 1000 | -2.11 |
| 2024/09/10 | 3820.0 | 3820.0 | 3820.0 | 3820.0 | 500 | 2.69 |
| 2024/09/11 | 3850.0 | 3855.0 | 3820.0 | 3850.0 | 1500 | 0.79 |
| 2024/09/12 | 3795.0 | 4000.0 | 3725.0 | 4000.0 | 2100 | 3.90 |
| 2024/09/13 | 4100.0 | 4100.0 | 4100.0 | 4100.0 | 100 | 2.50 |
| 2024/09/17 | 4000.0 | 4150.0 | 4000.0 | 4150.0 | 1100 | 1.22 |
| 2024/09/18 | 4175.0 | 4300.0 | 4175.0 | 4300.0 | 1400 | 3.61 |
| 2024/09/19 | 4300.0 | 4300.0 | 4230.0 | 4230.0 | 400 | -1.63 |
| 2024/09/20 | 4230.0 | 4300.0 | 4230.0 | 4300.0 | 800 | 1.65 |
| 2024/09/24 | 4300.0 | 4305.0 | 4300.0 | 4305.0 | 1700 | 0.12 |
| 2024/09/26 | 4320.0 | 4320.0 | 4320.0 | 4320.0 | 200 | 0.35 |
| 2024/09/27 | 4255.0 | 4255.0 | 4255.0 | 4255.0 | 2300 | -1.50 |
| 2024/09/30 | 4000.0 | 4220.0 | 4000.0 | 4220.0 | 200 | -0.82 |
| 2024/10/01 | 4300.0 | 4300.0 | 4230.0 | 4230.0 | 300 | 0.24 |
| 2024/10/11 | 4160.0 | 4160.0 | 4160.0 | 4160.0 | 100 | -1.65 |
| 2024/10/15 | 4230.0 | 4230.0 | 4230.0 | 4230.0 | 100 | 1.68 |
| 2024/10/23 | 4175.0 | 4175.0 | 4175.0 | 4175.0 | 100 | -1.30 |
| 2024/10/28 | 4200.0 | 4200.0 | 4200.0 | 4200.0 | 200 | 0.60 |
| 2024/10/30 | 4220.0 | 4230.0 | 4220.0 | 4230.0 | 200 | 0.71 |
| 2024/11/01 | 4280.0 | 4280.0 | 4220.0 | 4220.0 | 300 | -0.24 |
| 2024/11/05 | 4290.0 | 4290.0 | 4270.0 | 4270.0 | 400 | 1.18 |
| 2024/11/07 | 4340.0 | 4400.0 | 4340.0 | 4390.0 | 1500 | 2.81 |
| 2024/11/08 | 4400.0 | 4400.0 | 4380.0 | 4380.0 | 400 | -0.23 |
| 2024/11/11 | 4375.0 | 4380.0 | 4235.0 | 4380.0 | 500 | 0.00 |
| 2024/11/12 | 4380.0 | 4490.0 | 4380.0 | 4490.0 | 2000 | 2.51 |
| 2024/11/13 | 4310.0 | 4350.0 | 4240.0 | 4245.0 | 800 | -5.46 |
| 2024/11/14 | 4315.0 | 4315.0 | 4225.0 | 4230.0 | 400 | -0.35 |
| 2024/11/15 | 4160.0 | 4380.0 | 4160.0 | 4235.0 | 1200 | 0.12 |
| 2024/11/18 | 4235.0 | 4305.0 | 4235.0 | 4305.0 | 400 | 1.65 |
| 2024/11/21 | 4380.0 | 4450.0 | 4375.0 | 4445.0 | 1100 | 3.25 |
| 2024/11/22 | 4445.0 | 4550.0 | 4445.0 | 4550.0 | 1200 | 2.36 |
| 2024/11/25 | 4480.0 | 4670.0 | 4480.0 | 4670.0 | 1700 | 2.64 |
| 2024/11/26 | 4740.0 | 4740.0 | 4740.0 | 4740.0 | 200 | 1.50 |
| 2024/11/27 | 4670.0 | 4670.0 | 4630.0 | 4630.0 | 200 | -2.32 |
| 2024/11/28 | 4610.0 | 4610.0 | 4610.0 | 4610.0 | 100 | -0.43 |
| 2024/11/29 | 4615.0 | 4615.0 | 4450.0 | 4520.0 | 3700 | -1.95 |
| 2024/12/02 | 4450.0 | 4450.0 | 4325.0 | 4395.0 | 1000 | -2.77 |
| 2024/12/03 | 4325.0 | 4385.0 | 4325.0 | 4385.0 | 300 | -0.23 |
| 2024/12/04 | 4315.0 | 4370.0 | 4300.0 | 4300.0 | 500 | -1.94 |
| 2024/12/05 | 4280.0 | 4370.0 | 4230.0 | 4270.0 | 800 | -0.70 |
| 2024/12/10 | 4280.0 | 4320.0 | 4250.0 | 4320.0 | 400 | 1.17 |
| 2024/12/11 | 4390.0 | 4390.0 | 4330.0 | 4390.0 | 400 | 1.62 |
| 2024/12/12 | 4320.0 | 4320.0 | 4250.0 | 4250.0 | 200 | -3.19 |
| 2024/12/13 | 4200.0 | 4260.0 | 4190.0 | 4260.0 | 400 | 0.24 |
| 2024/12/16 | 4190.0 | 4190.0 | 4105.0 | 4175.0 | 700 | -2.00 |
| 2024/12/17 | 4105.0 | 4175.0 | 4060.0 | 4130.0 | 1400 | -1.08 |
| 2024/12/18 | 4090.0 | 4090.0 | 4070.0 | 4070.0 | 400 | -1.45 |
| 2024/12/19 | 4070.0 | 4200.0 | 4070.0 | 4200.0 | 700 | 3.19 |
| 2024/12/20 | 4150.0 | 4150.0 | 4150.0 | 4150.0 | 200 | -1.19 |
| 2024/12/23 | 4150.0 | 4150.0 | 4150.0 | 4150.0 | 100 | 0.00 |
| 2024/12/24 | 4160.0 | 4160.0 | 4160.0 | 4160.0 | 200 | 0.24 |
| 2024/12/25 | 4095.0 | 4285.0 | 4095.0 | 4230.0 | 1700 | 1.68 |
| 2024/12/26 | 4355.0 | 4390.0 | 4215.0 | 4285.0 | 5000 | 1.30 |
| 2024/12/27 | 4215.0 | 4215.0 | 4215.0 | 4215.0 | 100 | -1.63 |
| 2024/12/30 | 4220.0 | 4390.0 | 4220.0 | 4320.0 | 700 | 2.49 |
| 2025/01/06 | 4320.0 | 4390.0 | 4320.0 | 4390.0 | 400 | 1.62 |
| 2025/01/07 | 4320.0 | 4320.0 | 4320.0 | 4320.0 | 100 | -1.59 |
| 2025/01/09 | 4255.0 | 4255.0 | 4250.0 | 4250.0 | 200 | -1.62 |
| 2025/01/10 | 4200.0 | 4200.0 | 4130.0 | 4185.0 | 400 | -1.53 |
| 2025/01/22 | 4260.0 | 4260.0 | 4260.0 | 4260.0 | 100 | 1.79 |
| 2025/01/23 | 4210.0 | 4235.0 | 4210.0 | 4235.0 | 500 | -0.59 |
| 2025/01/24 | 4225.0 | 4225.0 | 4225.0 | 4225.0 | 400 | -0.24 |
| 2025/01/27 | 4205.0 | 4225.0 | 4150.0 | 4210.0 | 1300 | -0.36 |
| 2025/02/03 | 4335.0 | 4335.0 | 4335.0 | 4335.0 | 100 | 2.97 |
| 2025/02/05 | 4335.0 | 4350.0 | 4300.0 | 4300.0 | 900 | -0.81 |
| 2025/02/10 | 4370.0 | 4370.0 | 4370.0 | 4370.0 | 100 | 1.63 |
| 2025/02/12 | 4410.0 | 4550.0 | 4410.0 | 4540.0 | 1500 | 3.89 |
| 2025/02/13 | 4400.0 | 4400.0 | 4230.0 | 4305.0 | 1100 | -5.18 |
| 2025/02/14 | 4350.0 | 4350.0 | 4335.0 | 4335.0 | 300 | 0.70 |
| 2025/02/18 | 4265.0 | 4265.0 | 4240.0 | 4240.0 | 300 | -2.19 |
| 2025/02/19 | 4300.0 | 4300.0 | 4260.0 | 4300.0 | 700 | 1.42 |
| 2025/02/26 | 4370.0 | 4370.0 | 4370.0 | 4370.0 | 200 | 1.63 |
| 2025/02/27 | 4300.0 | 4300.0 | 4300.0 | 4300.0 | 100 | -1.60 |
| 2025/02/28 | 4290.0 | 4290.0 | 4290.0 | 4290.0 | 100 | -0.23 |
| 2025/03/03 | 4310.0 | 4310.0 | 4240.0 | 4300.0 | 500 | 0.23 |
| 2025/03/04 | 4270.0 | 4270.0 | 4270.0 | 4270.0 | 100 | -0.70 |
| 2025/03/05 | 4200.0 | 4345.0 | 4200.0 | 4345.0 | 600 | 1.76 |
| 2025/03/06 | 4345.0 | 4360.0 | 4345.0 | 4360.0 | 600 | 0.35 |
| 2025/03/10 | 4300.0 | 4300.0 | 4300.0 | 4300.0 | 100 | -1.38 |
| 2025/03/13 | 4240.0 | 4240.0 | 4240.0 | 4240.0 | 200 | -1.40 |
| 2025/03/18 | 4310.0 | 4330.0 | 4310.0 | 4330.0 | 200 | 2.12 |
| 2025/03/24 | 4335.0 | 4380.0 | 4260.0 | 4270.0 | 900 | -1.39 |
| 2025/03/25 | 4340.0 | 4340.0 | 4340.0 | 4340.0 | 200 | 1.64 |
| 2025/03/26 | 4340.0 | 4340.0 | 4320.0 | 4320.0 | 200 | -0.46 |
| 2025/03/27 | 4360.0 | 4360.0 | 4360.0 | 4360.0 | 100 | 0.93 |
| 2025/04/01 | 4385.0 | 4385.0 | 4385.0 | 4385.0 | 200 | 0.57 |
| 2025/04/03 | 4105.0 | 4170.0 | 4100.0 | 4170.0 | 400 | -4.90 |
| 2025/04/04 | 4100.0 | 4185.0 | 4000.0 | 4070.0 | 1400 | -2.40 |
| 2025/04/07 | 3790.0 | 3800.0 | 3760.0 | 3800.0 | 1400 | -6.63 |
| 2025/04/10 | 4000.0 | 4000.0 | 4000.0 | 4000.0 | 100 | 5.26 |
| 2025/04/11 | 4000.0 | 4000.0 | 4000.0 | 4000.0 | 100 | 0.00 |
| 2025/04/14 | 4000.0 | 4000.0 | 4000.0 | 4000.0 | 100 | 0.00 |
| 2025/04/16 | 4000.0 | 4000.0 | 4000.0 | 4000.0 | 100 | 0.00 |
| 2025/04/17 | 4050.0 | 4050.0 | 4050.0 | 4050.0 | 100 | 1.25 |
| 2025/04/22 | 4075.0 | 4075.0 | 4075.0 | 4075.0 | 200 | 0.62 |
| 2025/04/23 | 4110.0 | 4200.0 | 4110.0 | 4200.0 | 700 | 3.07 |
| 2025/04/24 | 4240.0 | 4250.0 | 4240.0 | 4250.0 | 200 | 1.19 |
| 2025/04/28 | 4320.0 | 4320.0 | 4320.0 | 4320.0 | 200 | 1.65 |
| 2025/04/30 | 4445.0 | 4445.0 | 4445.0 | 4445.0 | 200 | 2.89 |
| 2025/05/01 | 4470.0 | 4470.0 | 4470.0 | 4470.0 | 200 | 0.56 |
| 2025/05/02 | 4410.0 | 4470.0 | 4410.0 | 4470.0 | 300 | 0.00 |
| 2025/05/07 | 4470.0 | 4470.0 | 4470.0 | 4470.0 | 100 | 0.00 |
| 2025/05/09 | 4470.0 | 4480.0 | 4470.0 | 4480.0 | 300 | 0.22 |
| 2025/05/13 | 4480.0 | 4650.0 | 4480.0 | 4650.0 | 800 | 3.79 |
| 2025/05/14 | 4650.0 | 4650.0 | 4630.0 | 4630.0 | 300 | -0.43 |
| 2025/05/15 | 4350.0 | 4425.0 | 4350.0 | 4425.0 | 300 | -4.43 |
| 2025/05/16 | 4495.0 | 4565.0 | 4495.0 | 4565.0 | 200 | 3.16 |
| 2025/05/20 | 4600.0 | 4630.0 | 4600.0 | 4630.0 | 200 | 1.42 |
| 2025/05/21 | 4630.0 | 4630.0 | 4630.0 | 4630.0 | 100 | 0.00 |
| 2025/05/23 | 4630.0 | 4680.0 | 4630.0 | 4670.0 | 400 | 0.86 |
| 2025/05/26 | 4805.0 | 4810.0 | 4795.0 | 4795.0 | 400 | 2.68 |
| 2025/05/27 | 4790.0 | 4790.0 | 4790.0 | 4790.0 | 100 | -0.10 |
| 2025/05/28 | 4790.0 | 4790.0 | 4790.0 | 4790.0 | 100 | 0.00 |
| 2025/05/30 | 4720.0 | 4780.0 | 4710.0 | 4780.0 | 600 | -0.21 |
| 2025/06/02 | 4710.0 | 4710.0 | 4710.0 | 4710.0 | 300 | -1.46 |
| 2025/06/10 | 4690.0 | 4690.0 | 4690.0 | 4690.0 | 200 | -0.42 |
| 2025/06/12 | 4750.0 | 4750.0 | 4750.0 | 4750.0 | 200 | 1.28 |
| 2025/06/16 | 4700.0 | 4700.0 | 4700.0 | 4700.0 | 200 | -1.05 |
| 2025/06/18 | 4700.0 | 4700.0 | 4700.0 | 4700.0 | 200 | 0.00 |
| 2025/06/19 | 4725.0 | 4725.0 | 4725.0 | 4725.0 | 100 | 0.53 |
| 2025/06/20 | 4655.0 | 4655.0 | 4650.0 | 4650.0 | 400 | -1.59 |
| 2025/06/24 | 4665.0 | 4665.0 | 4665.0 | 4665.0 | 100 | 0.32 |
| 2025/06/25 | 4735.0 | 4750.0 | 4735.0 | 4750.0 | 300 | 1.82 |
| 2025/06/26 | 4680.0 | 4700.0 | 4680.0 | 4700.0 | 400 | -1.05 |
| 2025/06/27 | 4780.0 | 4780.0 | 4780.0 | 4780.0 | 200 | 1.70 |
| 2025/06/30 | 4990.0 | 4990.0 | 4990.0 | 4990.0 | 100 | 4.39 |
| 2025/07/01 | 4920.0 | 4920.0 | 4920.0 | 4920.0 | 200 | -1.40 |
| 2025/07/04 | 4780.0 | 4780.0 | 4780.0 | 4780.0 | 200 | -2.85 |
| 2025/07/07 | 4780.0 | 4780.0 | 4780.0 | 4780.0 | 100 | 0.00 |
| 2025/07/08 | 4710.0 | 4710.0 | 4700.0 | 4700.0 | 300 | -1.67 |
| 2025/07/10 | 4690.0 | 4690.0 | 4650.0 | 4685.0 | 400 | -0.32 |
| 2025/07/11 | 4615.0 | 4615.0 | 4615.0 | 4615.0 | 200 | -1.49 |
| 2025/07/14 | 4625.0 | 4705.0 | 4625.0 | 4655.0 | 800 | 0.87 |
| 2025/07/15 | 4795.0 | 4795.0 | 4665.0 | 4765.0 | 700 | 2.36 |
| 2025/07/18 | 4765.0 | 4800.0 | 4765.0 | 4790.0 | 300 | 0.52 |
| 2025/07/22 | 4800.0 | 4800.0 | 4750.0 | 4750.0 | 300 | -0.84 |
| 2025/07/23 | 4755.0 | 4800.0 | 4755.0 | 4800.0 | 300 | 1.05 |
| 2025/07/24 | 4800.0 | 4800.0 | 4800.0 | 4800.0 | 700 | 0.00 |
| 2025/07/28 | 4940.0 | 4995.0 | 4940.0 | 4940.0 | 1200 | 2.92 |
| 2025/07/31 | 5000.0 | 5000.0 | 5000.0 | 5000.0 | 100 | 1.21 |
| 2025/08/01 | 5150.0 | 5190.0 | 4990.0 | 5170.0 | 1300 | 3.40 |
| 2025/08/04 | 5170.0 | 5170.0 | 5170.0 | 5170.0 | 200 | 0.00 |
| 2025/08/05 | 5070.0 | 5150.0 | 5070.0 | 5130.0 | 1400 | -0.77 |
| 2025/08/07 | 5170.0 | 5170.0 | 5170.0 | 5170.0 | 100 | 0.78 |
| 2025/08/08 | 5170.0 | 5250.0 | 5170.0 | 5250.0 | 1000 | 1.55 |
| 2025/08/12 | 6250.0 | 6250.0 | 6250.0 | 6250.0 | 300 | 19.05 |
| 2025/08/13 | 6830.0 | 6830.0 | 6820.0 | 6820.0 | 38000 | 9.12 |
| 2025/08/14 | 6820.0 | 6830.0 | 6820.0 | 6820.0 | 8100 | 0.00 |
| 2025/08/15 | 6820.0 | 6830.0 | 6820.0 | 6820.0 | 4900 | 0.00 |
| 2025/08/18 | 6820.0 | 6830.0 | 6820.0 | 6820.0 | 1200 | 0.00 |
| 2025/08/19 | 6820.0 | 6820.0 | 6820.0 | 6820.0 | 1300 | 0.00 |
| 2025/08/20 | 6820.0 | 6820.0 | 6820.0 | 6820.0 | 600 | 0.00 |
| 2025/08/21 | 6820.0 | 6820.0 | 6820.0 | 6820.0 | 1900 | 0.00 |
| 2025/08/22 | 6820.0 | 6820.0 | 6820.0 | 6820.0 | 3600 | 0.00 |
| 2025/08/25 | 6820.0 | 6820.0 | 6820.0 | 6820.0 | 4700 | 0.00 |
| 2025/08/26 | 6820.0 | 6820.0 | 6820.0 | 6820.0 | 1300 | 0.00 |
| 2025/08/27 | 6820.0 | 6820.0 | 6820.0 | 6820.0 | 2200 | 0.00 |
| 2025/08/28 | 6830.0 | 6830.0 | 6830.0 | 6830.0 | 200 | 0.15 |
| 2025/08/29 | 6830.0 | 6830.0 | 6820.0 | 6820.0 | 900 | -0.15 |
| 2025/09/01 | 6830.0 | 6830.0 | 6830.0 | 6830.0 | 1300 | 0.15 |
| 2025/09/02 | 6830.0 | 6830.0 | 6820.0 | 6820.0 | 200 | -0.15 |
| 2025/09/03 | 6830.0 | 6830.0 | 6820.0 | 6820.0 | 300 | 0.00 |
| 2025/09/04 | 6820.0 | 6830.0 | 6820.0 | 6830.0 | 1400 | 0.15 |
| 2025/09/05 | 6830.0 | 6830.0 | 6830.0 | 6830.0 | 200 | 0.00 |
| 2025/09/08 | 6820.0 | 6830.0 | 6820.0 | 6820.0 | 800 | -0.15 |
| 2025/09/09 | 6820.0 | 6830.0 | 6820.0 | 6830.0 | 1300 | 0.15 |
| 2025/09/10 | 6830.0 | 6830.0 | 6830.0 | 6830.0 | 9200 | 0.00 |
| 2025/09/11 | 6830.0 | 6830.0 | 6830.0 | 6830.0 | 2600 | 0.00 |
| 2025/09/12 | 6830.0 | 6840.0 | 6830.0 | 6840.0 | 900 | 0.15 |
| 2025/09/16 | 6830.0 | 6830.0 | 6830.0 | 6830.0 | 500 | -0.15 |
| 2025/09/17 | 6830.0 | 6840.0 | 6830.0 | 6840.0 | 1500 | 0.15 |
| 2025/09/18 | 6840.0 | 6840.0 | 6840.0 | 6840.0 | 1600 | 0.00 |
| 2025/09/19 | 6840.0 | 6840.0 | 6830.0 | 6840.0 | 300 | 0.00 |
| 2025/09/22 | 6820.0 | 6840.0 | 6790.0 | 6840.0 | 1100 | 0.00 |
| 2025/09/24 | 6840.0 | 7200.0 | 6790.0 | 6800.0 | 3800 | -0.58 |
| 2025/09/25 | 6800.0 | 6820.0 | 6770.0 | 6820.0 | 1800 | 0.29 |
| 2025/09/26 | 6820.0 | 6820.0 | 6820.0 | 6820.0 | 200 | 0.00 |
| 2025/09/29 | 6800.0 | 6800.0 | 6800.0 | 6800.0 | 1200 | -0.29 |
| 2025/09/30 | 6810.0 | 6810.0 | 6810.0 | 6810.0 | 200 | 0.15 |
| 2025/10/01 | 6800.0 | 6800.0 | 6800.0 | 6800.0 | 100 | -0.15 |
| 2025/10/02 | 6810.0 | 6810.0 | 6790.0 | 6800.0 | 1300 | 0.00 |
| 2025/10/03 | 6810.0 | 6820.0 | 6810.0 | 6820.0 | 300 | 0.29 |
| 2025/10/06 | 6800.0 | 6800.0 | 6800.0 | 6800.0 | 100 | -0.29 |
| 2025/10/07 | 6800.0 | 6800.0 | 6790.0 | 6790.0 | 300 | -0.15 |
| 2025/10/09 | 6800.0 | 6800.0 | 6800.0 | 6800.0 | 600 | 0.15 |
| 2025/10/10 | 6820.0 | 6820.0 | 6800.0 | 6800.0 | 900 | 0.00 |
| 2025/10/20 | 6800.0 | 6800.0 | 6800.0 | 6800.0 | 100 | 0.00 |
| 2025/10/23 | 6800.0 | 6800.0 | 6800.0 | 6800.0 | 500 | 0.00 |
| 2025/10/24 | 6800.0 | 6800.0 | 6800.0 | 6800.0 | 100 | 0.00 |
| 2025/10/30 | 6810.0 | 6810.0 | 6810.0 | 6810.0 | 100 | 0.15 |
| 2025/11/04 | 6810.0 | 6810.0 | 6810.0 | 6810.0 | 600 | 0.00 |
| 2025/11/05 | 6830.0 | 6830.0 | 6830.0 | 6830.0 | 100 | 0.29 |
| 2025/11/11 | 6810.0 | 6810.0 | 6810.0 | 6810.0 | 200 | -0.29 |
| 2025/11/12 | 6820.0 | 6820.0 | 6820.0 | 6820.0 | 100 | 0.15 |
| 2025/11/13 | 6810.0 | 6810.0 | 6810.0 | 6810.0 | 100 | -0.15 |
| 2025/11/18 | 6810.0 | 6810.0 | 6810.0 | 6810.0 | 100 | 0.00 |
| 2025/11/19 | 6800.0 | 6800.0 | 6780.0 | 6780.0 | 3300 | -0.44 |
| 2025/11/25 | 6780 | 6780 | 6780 | 6780 | 100 | 0.00 |