大村紙業 3953
792円
(時刻：15:06)
▲ +4円 (+0.50%)
価格情報
| 始値 | 796円 |
| 高値 | 800円 |
| 安値 | 792円 |
| 出来高 | 8,600株 |
| 売買代金 | 6,855,900円 |
| 売り気配 (15:25) | 798円 |
| 買い気配 (15:25) | 792円 |
基本情報
| 銘柄名 | 大村紙業 |
| 英文銘柄名 | OHMURA SHIGYO CO., LTD. |
| 時価総額 | 2,806,600,688.0円 |
| 発行済株式総数 | 3,561,676株 |
| 単元株式数 | 100 |
| 業種 | パルプ・紙 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 単体 |
| 年度 | 2025/03 |
| EPS | -30.83円 |
| BPS | 1,370.20円 |
| PER | -25.56倍 |
| PBR | 0.58倍 |
| ROE | -2.2% |
| 年間配当金 | 50.00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60期（自 2023年４月１日 至 2024年３月31日）
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 5,262,991,000 円 | 4,801,787,000 円 | 4,980,690,000 円 | 5,424,391,000 円 | 5,736,845,000 円 |
| 経常利益又は経常損失（△） | 321,008,000 円 | 275,856,000 円 | 235,436,000 円 | 271,487,000 円 | 358,238,000 円 |
| 当期純利益又は当期純損失（△） | 153,802,000 円 | 163,800,000 円 | 130,262,000 円 | 26,294,000 円 | 248,582,000 円 |
| 資本金 | 554 百万円 | 554 百万円 | 554 百万円 | 554 百万円 | 554 百万円 |
| 純資産額 | 5,328,369,000 円 | 5,473,088,000 円 | 5,547,921,000 円 | 4,849,387,000 円 | 5,091,059,000 円 |
| 総資産額 | 7,598,175,000 円 | 7,507,117,000 円 | 7,753,115,000 円 | 7,270,013,000 円 | 7,749,436,000 円 |
| 従業員数 | 217 人 | 212 人 | 207 人 | 210 人 | 211 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 | 単体 | -30.83 | 1,370.20 | -2.2 | -25.56 | 0.58 | 6.31 | 50.00 |
| 2025/09 | 中間 | 25.94 | - | - | - | - | - | 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 | 87,700 | -5,700 |
| 2025/11/28 | 0 | 0 | 93,400 | 900 |
| 2025/11/21 | 0 | 0 | 92,500 | -6,900 |
| 2025/11/14 | 0 | 0 | 99,400 | -2,400 |
| 2025/11/07 | 0 | 0 | 101,800 | 2,700 |
| 2025/10/31 | 0 | 0 | 99,100 | 3,000 |
| 2025/10/24 | 0 | 0 | 96,100 | 1,000 |
| 2025/10/17 | 0 | 0 | 95,100 | -300 |
| 2025/10/10 | 0 | 0 | 95,400 | -2,600 |
| 2025/10/03 | 0 | 0 | 98,000 | -4,500 |
| 2025/09/26 | 0 | 0 | 102,500 | -600 |
| 2025/09/19 | 0 | 0 | 103,100 | 6,900 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| UBS AG | 16,000 | 0.44% | 2025/04/22 |
| 合計・最新計算日 | 16,000 | 0.44% | 2025/04/22 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 該当するデータはありません。 |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 該当するデータはありません。 | |||
詳細チャートへ
適時開示情報
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年11月14日 09時09分 | 確認書 |
| 2025年11月14日 09時09分 | 半期報告書－第62期(2025/04/01－2026/03/31) |
| 2025年07月03日 09時05分 | 臨時報告書 |
| 2025年07月01日 10時22分 | 臨時報告書 |
| 2025年06月27日 10時34分 | 内部統制報告書－第61期(2024/04/01－2025/03/31) |
| 2025年06月27日 10時33分 | 確認書 |
| 2025年06月27日 10時32分 | 有価証券報告書－第61期(2024/04/01－2025/03/31) |
| 2025年06月06日 09時16分 | 臨時報告書 |
| 2024年11月14日 09時25分 | 確認書 |
| 2024年11月14日 09時24分 | 半期報告書－第61期(2024/04/01－2025/03/31) |
| 2024年07月02日 09時03分 | 臨時報告書 |
| 2024年06月27日 13時06分 | 内部統制報告書－第60期(2023/04/01－2024/03/31) |
| 2024年06月27日 13時05分 | 確認書 |
| 2024年06月27日 13時04分 | 有価証券報告書－第60期(2023/04/01－2024/03/31) |
| 2024年05月14日 15時16分 | 臨時報告書 |
| 2024年02月14日 10時25分 | 確認書 |
| 2024年02月14日 10時24分 | 四半期報告書－第60期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 大村紙業株式会社 |
| 会社名（英文） | OHMURA SHIGYO CO.,LTD |
| 会社名（カナ） | オオムラシギョウカブシキガイシャ |
| 本店所在地 | 茅ヶ崎市甘沼１６３の１ |
| 業種 | パルプ・紙 |
| 連結有無 | 無 |
| 決算日 | 3月31日 |
| 証券コード | 39530 |
| EDINETコード | E00682 |
| 法人番号 | 8021001006662 |
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 | 778.0 | 780.0 | 777.0 | 777.0 | 700 | - |
| 2024/06/25 | 779.0 | 783.0 | 779.0 | 781.0 | 2400 | 0.51 |
| 2024/06/26 | 783.0 | 783.0 | 783.0 | 783.0 | 700 | 0.26 |
| 2024/06/27 | 784.0 | 785.0 | 784.0 | 785.0 | 1200 | 0.26 |
| 2024/06/28 | 785.0 | 785.0 | 782.0 | 785.0 | 2200 | 0.00 |
| 2024/07/01 | 782.0 | 789.0 | 782.0 | 787.0 | 3800 | 0.25 |
| 2024/07/02 | 787.0 | 797.0 | 787.0 | 795.0 | 4900 | 1.02 |
| 2024/07/03 | 796.0 | 796.0 | 789.0 | 789.0 | 5500 | -0.75 |
| 2024/07/04 | 789.0 | 792.0 | 789.0 | 789.0 | 1700 | 0.00 |
| 2024/07/05 | 787.0 | 795.0 | 787.0 | 795.0 | 3400 | 0.76 |
| 2024/07/08 | 795.0 | 795.0 | 781.0 | 792.0 | 5400 | -0.38 |
| 2024/07/09 | 794.0 | 794.0 | 788.0 | 791.0 | 2800 | -0.13 |
| 2024/07/10 | 790.0 | 791.0 | 785.0 | 785.0 | 2900 | -0.76 |
| 2024/07/11 | 790.0 | 791.0 | 786.0 | 790.0 | 4400 | 0.64 |
| 2024/07/12 | 792.0 | 793.0 | 785.0 | 787.0 | 5600 | -0.38 |
| 2024/07/16 | 794.0 | 794.0 | 790.0 | 793.0 | 2200 | 0.76 |
| 2024/07/17 | 796.0 | 796.0 | 787.0 | 787.0 | 8600 | -0.76 |
| 2024/07/18 | 784.0 | 787.0 | 784.0 | 787.0 | 4100 | 0.00 |
| 2024/07/19 | 789.0 | 789.0 | 780.0 | 789.0 | 5800 | 0.25 |
| 2024/07/22 | 792.0 | 792.0 | 784.0 | 784.0 | 1400 | -0.63 |
| 2024/07/23 | 787.0 | 787.0 | 780.0 | 780.0 | 3600 | -0.51 |
| 2024/07/24 | 780.0 | 783.0 | 775.0 | 775.0 | 2600 | -0.64 |
| 2024/07/25 | 774.0 | 779.0 | 769.0 | 779.0 | 2600 | 0.52 |
| 2024/07/26 | 779.0 | 779.0 | 774.0 | 774.0 | 2200 | -0.64 |
| 2024/07/29 | 782.0 | 782.0 | 782.0 | 782.0 | 600 | 1.03 |
| 2024/07/30 | 782.0 | 788.0 | 782.0 | 786.0 | 1600 | 0.51 |
| 2024/07/31 | 781.0 | 786.0 | 779.0 | 786.0 | 500 | 0.00 |
| 2024/08/01 | 787.0 | 788.0 | 768.0 | 768.0 | 3900 | -2.29 |
| 2024/08/02 | 753.0 | 753.0 | 740.0 | 744.0 | 7700 | -3.13 |
| 2024/08/05 | 729.0 | 729.0 | 594.0 | 594.0 | 16000 | -20.16 |
| 2024/08/06 | 574.0 | 610.0 | 574.0 | 599.0 | 218700 | 0.84 |
| 2024/08/07 | 589.0 | 660.0 | 589.0 | 650.0 | 24800 | 8.51 |
| 2024/08/08 | 648.0 | 670.0 | 640.0 | 661.0 | 9400 | 1.69 |
| 2024/08/09 | 677.0 | 718.0 | 677.0 | 718.0 | 24800 | 8.62 |
| 2024/08/13 | 676.0 | 676.0 | 657.0 | 665.0 | 21900 | -7.38 |
| 2024/08/14 | 671.0 | 671.0 | 659.0 | 665.0 | 13000 | 0.00 |
| 2024/08/15 | 667.0 | 690.0 | 667.0 | 681.0 | 8800 | 2.41 |
| 2024/08/16 | 683.0 | 699.0 | 682.0 | 699.0 | 10900 | 2.64 |
| 2024/08/19 | 698.0 | 698.0 | 691.0 | 691.0 | 1100 | -1.14 |
| 2024/08/20 | 692.0 | 705.0 | 690.0 | 705.0 | 2700 | 2.03 |
| 2024/08/21 | 701.0 | 701.0 | 694.0 | 694.0 | 900 | -1.56 |
| 2024/08/22 | 695.0 | 698.0 | 687.0 | 690.0 | 2900 | -0.58 |
| 2024/08/23 | 690.0 | 700.0 | 690.0 | 698.0 | 1900 | 1.16 |
| 2024/08/26 | 698.0 | 700.0 | 688.0 | 688.0 | 2300 | -1.43 |
| 2024/08/27 | 698.0 | 698.0 | 685.0 | 692.0 | 2600 | 0.58 |
| 2024/08/28 | 702.0 | 702.0 | 684.0 | 692.0 | 3200 | 0.00 |
| 2024/08/29 | 686.0 | 687.0 | 682.0 | 687.0 | 700 | -0.72 |
| 2024/08/30 | 695.0 | 702.0 | 682.0 | 690.0 | 6800 | 0.44 |
| 2024/09/02 | 700.0 | 707.0 | 694.0 | 694.0 | 10300 | 0.58 |
| 2024/09/03 | 699.0 | 700.0 | 694.0 | 698.0 | 1800 | 0.58 |
| 2024/09/04 | 694.0 | 697.0 | 688.0 | 694.0 | 7500 | -0.57 |
| 2024/09/05 | 694.0 | 707.0 | 694.0 | 703.0 | 7300 | 1.30 |
| 2024/09/06 | 698.0 | 708.0 | 695.0 | 695.0 | 5200 | -1.14 |
| 2024/09/09 | 691.0 | 700.0 | 680.0 | 684.0 | 17300 | -1.58 |
| 2024/09/10 | 693.0 | 693.0 | 686.0 | 686.0 | 400 | 0.29 |
| 2024/09/11 | 687.0 | 691.0 | 682.0 | 682.0 | 3500 | -0.58 |
| 2024/09/12 | 691.0 | 696.0 | 684.0 | 690.0 | 3700 | 1.17 |
| 2024/09/13 | 690.0 | 690.0 | 683.0 | 689.0 | 3100 | -0.14 |
| 2024/09/17 | 689.0 | 697.0 | 689.0 | 691.0 | 1500 | 0.29 |
| 2024/09/18 | 691.0 | 691.0 | 689.0 | 691.0 | 1200 | 0.00 |
| 2024/09/19 | 691.0 | 699.0 | 691.0 | 693.0 | 4000 | 0.29 |
| 2024/09/20 | 698.0 | 701.0 | 691.0 | 693.0 | 2300 | 0.00 |
| 2024/09/24 | 696.0 | 697.0 | 692.0 | 694.0 | 2100 | 0.14 |
| 2024/09/25 | 690.0 | 691.0 | 690.0 | 690.0 | 1200 | -0.58 |
| 2024/09/26 | 693.0 | 696.0 | 690.0 | 690.0 | 2900 | 0.00 |
| 2024/09/27 | 693.0 | 695.0 | 681.0 | 695.0 | 5000 | 0.72 |
| 2024/09/30 | 687.0 | 695.0 | 687.0 | 693.0 | 4100 | -0.29 |
| 2024/10/01 | 698.0 | 703.0 | 694.0 | 697.0 | 3800 | 0.58 |
| 2024/10/02 | 696.0 | 698.0 | 691.0 | 696.0 | 1200 | -0.14 |
| 2024/10/03 | 700.0 | 700.0 | 694.0 | 694.0 | 4600 | -0.29 |
| 2024/10/04 | 694.0 | 697.0 | 694.0 | 695.0 | 1800 | 0.14 |
| 2024/10/07 | 695.0 | 700.0 | 694.0 | 696.0 | 4300 | 0.14 |
| 2024/10/08 | 696.0 | 700.0 | 694.0 | 696.0 | 2500 | 0.00 |
| 2024/10/09 | 697.0 | 706.0 | 696.0 | 697.0 | 2700 | 0.14 |
| 2024/10/10 | 696.0 | 701.0 | 696.0 | 701.0 | 2700 | 0.57 |
| 2024/10/11 | 703.0 | 705.0 | 695.0 | 700.0 | 3600 | -0.14 |
| 2024/10/15 | 697.0 | 705.0 | 697.0 | 700.0 | 2500 | 0.00 |
| 2024/10/16 | 699.0 | 699.0 | 699.0 | 699.0 | 200 | -0.14 |
| 2024/10/17 | 699.0 | 699.0 | 698.0 | 698.0 | 1400 | -0.14 |
| 2024/10/18 | 700.0 | 700.0 | 699.0 | 699.0 | 1200 | 0.14 |
| 2024/10/21 | 699.0 | 701.0 | 698.0 | 698.0 | 2600 | -0.14 |
| 2024/10/22 | 699.0 | 701.0 | 680.0 | 701.0 | 14000 | 0.43 |
| 2024/10/23 | 701.0 | 708.0 | 695.0 | 695.0 | 6200 | -0.86 |
| 2024/10/24 | 694.0 | 709.0 | 693.0 | 697.0 | 3000 | 0.29 |
| 2024/10/25 | 696.0 | 701.0 | 681.0 | 701.0 | 8700 | 0.57 |
| 2024/10/28 | 700.0 | 704.0 | 686.0 | 699.0 | 9000 | -0.29 |
| 2024/10/29 | 699.0 | 723.0 | 698.0 | 703.0 | 4300 | 0.57 |
| 2024/10/30 | 713.0 | 713.0 | 706.0 | 706.0 | 3000 | 0.43 |
| 2024/11/01 | 717.0 | 722.0 | 708.0 | 710.0 | 4100 | 0.57 |
| 2024/11/05 | 705.0 | 715.0 | 705.0 | 711.0 | 2600 | 0.14 |
| 2024/11/06 | 715.0 | 716.0 | 704.0 | 716.0 | 2200 | 0.70 |
| 2024/11/07 | 719.0 | 719.0 | 712.0 | 715.0 | 800 | -0.14 |
| 2024/11/08 | 718.0 | 718.0 | 709.0 | 715.0 | 6700 | 0.00 |
| 2024/11/11 | 717.0 | 718.0 | 711.0 | 713.0 | 2100 | -0.28 |
| 2024/11/12 | 720.0 | 733.0 | 716.0 | 733.0 | 7100 | 2.81 |
| 2024/11/13 | 716.0 | 727.0 | 711.0 | 716.0 | 12200 | -2.32 |
| 2024/11/14 | 710.0 | 712.0 | 697.0 | 697.0 | 10100 | -2.65 |
| 2024/11/15 | 696.0 | 705.0 | 696.0 | 700.0 | 2100 | 0.43 |
| 2024/11/18 | 690.0 | 704.0 | 690.0 | 704.0 | 4100 | 0.57 |
| 2024/11/19 | 700.0 | 709.0 | 696.0 | 696.0 | 1300 | -1.14 |
| 2024/11/20 | 711.0 | 711.0 | 686.0 | 695.0 | 3500 | -0.14 |
| 2024/11/21 | 695.0 | 695.0 | 686.0 | 686.0 | 1700 | -1.29 |
| 2024/11/22 | 688.0 | 692.0 | 684.0 | 686.0 | 1900 | 0.00 |
| 2024/11/25 | 685.0 | 694.0 | 684.0 | 694.0 | 1100 | 1.17 |
| 2024/11/26 | 697.0 | 697.0 | 691.0 | 695.0 | 600 | 0.14 |
| 2024/11/27 | 695.0 | 697.0 | 695.0 | 695.0 | 800 | 0.00 |
| 2024/11/28 | 699.0 | 699.0 | 696.0 | 696.0 | 500 | 0.14 |
| 2024/11/29 | 698.0 | 698.0 | 697.0 | 697.0 | 300 | 0.14 |
| 2024/12/02 | 700.0 | 700.0 | 697.0 | 700.0 | 1800 | 0.43 |
| 2024/12/03 | 695.0 | 700.0 | 691.0 | 697.0 | 2200 | -0.43 |
| 2024/12/04 | 707.0 | 709.0 | 693.0 | 700.0 | 4600 | 0.43 |
| 2024/12/05 | 696.0 | 696.0 | 692.0 | 693.0 | 3500 | -1.00 |
| 2024/12/06 | 693.0 | 695.0 | 693.0 | 695.0 | 200 | 0.29 |
| 2024/12/09 | 698.0 | 698.0 | 691.0 | 696.0 | 3500 | 0.14 |
| 2024/12/10 | 695.0 | 705.0 | 695.0 | 703.0 | 2500 | 1.01 |
| 2024/12/11 | 697.0 | 702.0 | 690.0 | 701.0 | 6400 | -0.28 |
| 2024/12/12 | 701.0 | 701.0 | 696.0 | 696.0 | 2600 | -0.71 |
| 2024/12/13 | 796.0 | 796.0 | 796.0 | 796.0 | 11500 | 14.37 |
| 2024/12/16 | 856.0 | 856.0 | 798.0 | 810.0 | 206000 | 1.76 |
| 2024/12/17 | 817.0 | 831.0 | 810.0 | 831.0 | 39000 | 2.59 |
| 2024/12/18 | 830.0 | 844.0 | 824.0 | 839.0 | 21900 | 0.96 |
| 2024/12/19 | 827.0 | 840.0 | 826.0 | 837.0 | 15400 | -0.24 |
| 2024/12/20 | 840.0 | 850.0 | 840.0 | 849.0 | 16000 | 1.43 |
| 2024/12/23 | 850.0 | 855.0 | 840.0 | 846.0 | 17200 | -0.35 |
| 2024/12/24 | 849.0 | 850.0 | 825.0 | 838.0 | 15500 | -0.95 |
| 2024/12/25 | 838.0 | 839.0 | 830.0 | 839.0 | 5300 | 0.12 |
| 2024/12/26 | 839.0 | 840.0 | 833.0 | 834.0 | 14900 | -0.60 |
| 2024/12/27 | 838.0 | 852.0 | 837.0 | 850.0 | 10300 | 1.92 |
| 2024/12/30 | 850.0 | 860.0 | 841.0 | 860.0 | 13900 | 1.18 |
| 2025/01/06 | 864.0 | 900.0 | 860.0 | 890.0 | 33200 | 3.49 |
| 2025/01/07 | 898.0 | 898.0 | 869.0 | 881.0 | 22400 | -1.01 |
| 2025/01/08 | 888.0 | 888.0 | 853.0 | 875.0 | 15800 | -0.68 |
| 2025/01/09 | 881.0 | 888.0 | 871.0 | 886.0 | 12200 | 1.26 |
| 2025/01/10 | 885.0 | 900.0 | 883.0 | 895.0 | 18300 | 1.02 |
| 2025/01/14 | 897.0 | 910.0 | 871.0 | 887.0 | 18400 | -0.89 |
| 2025/01/15 | 883.0 | 888.0 | 880.0 | 880.0 | 3500 | -0.79 |
| 2025/01/16 | 884.0 | 884.0 | 840.0 | 843.0 | 28300 | -4.20 |
| 2025/01/17 | 855.0 | 864.0 | 848.0 | 860.0 | 7700 | 2.02 |
| 2025/01/20 | 861.0 | 874.0 | 861.0 | 874.0 | 3400 | 1.63 |
| 2025/01/21 | 904.0 | 904.0 | 870.0 | 900.0 | 29400 | 2.97 |
| 2025/01/22 | 893.0 | 893.0 | 881.0 | 885.0 | 6100 | -1.67 |
| 2025/01/23 | 896.0 | 896.0 | 851.0 | 870.0 | 9600 | -1.69 |
| 2025/01/24 | 870.0 | 880.0 | 870.0 | 880.0 | 2400 | 1.15 |
| 2025/01/27 | 879.0 | 882.0 | 870.0 | 882.0 | 7700 | 0.23 |
| 2025/01/28 | 882.0 | 884.0 | 877.0 | 881.0 | 3900 | -0.11 |
| 2025/01/29 | 889.0 | 889.0 | 879.0 | 881.0 | 4300 | 0.00 |
| 2025/01/30 | 883.0 | 883.0 | 850.0 | 855.0 | 29800 | -2.95 |
| 2025/01/31 | 857.0 | 861.0 | 855.0 | 856.0 | 3400 | 0.12 |
| 2025/02/03 | 856.0 | 857.0 | 852.0 | 857.0 | 3900 | 0.12 |
| 2025/02/04 | 860.0 | 865.0 | 854.0 | 858.0 | 4100 | 0.12 |
| 2025/02/05 | 869.0 | 869.0 | 858.0 | 859.0 | 3300 | 0.12 |
| 2025/02/06 | 859.0 | 870.0 | 859.0 | 868.0 | 11600 | 1.05 |
| 2025/02/07 | 870.0 | 872.0 | 864.0 | 864.0 | 5100 | -0.46 |
| 2025/02/10 | 830.0 | 855.0 | 830.0 | 851.0 | 25700 | -1.50 |
| 2025/02/12 | 855.0 | 860.0 | 851.0 | 856.0 | 6700 | 0.59 |
| 2025/02/13 | 863.0 | 867.0 | 856.0 | 865.0 | 6900 | 1.05 |
| 2025/02/14 | 857.0 | 859.0 | 850.0 | 858.0 | 22300 | -0.81 |
| 2025/02/17 | 860.0 | 866.0 | 858.0 | 863.0 | 16600 | 0.58 |
| 2025/02/18 | 871.0 | 871.0 | 859.0 | 865.0 | 6000 | 0.23 |
| 2025/02/19 | 866.0 | 866.0 | 864.0 | 864.0 | 6300 | -0.12 |
| 2025/02/20 | 865.0 | 865.0 | 852.0 | 863.0 | 21300 | -0.12 |
| 2025/02/21 | 861.0 | 861.0 | 851.0 | 851.0 | 7000 | -1.39 |
| 2025/02/25 | 852.0 | 863.0 | 852.0 | 862.0 | 8300 | 1.29 |
| 2025/02/26 | 865.0 | 865.0 | 861.0 | 865.0 | 3900 | 0.35 |
| 2025/02/27 | 865.0 | 873.0 | 865.0 | 873.0 | 9900 | 0.92 |
| 2025/02/28 | 873.0 | 873.0 | 860.0 | 866.0 | 9500 | -0.80 |
| 2025/03/03 | 873.0 | 873.0 | 866.0 | 870.0 | 7800 | 0.46 |
| 2025/03/04 | 875.0 | 885.0 | 869.0 | 885.0 | 26300 | 1.72 |
| 2025/03/05 | 894.0 | 899.0 | 886.0 | 888.0 | 12900 | 0.34 |
| 2025/03/06 | 890.0 | 896.0 | 885.0 | 891.0 | 11800 | 0.34 |
| 2025/03/07 | 893.0 | 896.0 | 887.0 | 895.0 | 9300 | 0.45 |
| 2025/03/10 | 895.0 | 895.0 | 884.0 | 890.0 | 15600 | -0.56 |
| 2025/03/11 | 864.0 | 886.0 | 860.0 | 885.0 | 17700 | -0.56 |
| 2025/03/12 | 873.0 | 892.0 | 872.0 | 892.0 | 10600 | 0.79 |
| 2025/03/13 | 884.0 | 890.0 | 883.0 | 883.0 | 11700 | -1.01 |
| 2025/03/14 | 869.0 | 881.0 | 869.0 | 880.0 | 16000 | -0.34 |
| 2025/03/17 | 880.0 | 880.0 | 871.0 | 875.0 | 35500 | -0.57 |
| 2025/03/18 | 870.0 | 874.0 | 866.0 | 869.0 | 180700 | -0.69 |
| 2025/03/19 | 868.0 | 873.0 | 863.0 | 871.0 | 37100 | 0.23 |
| 2025/03/21 | 871.0 | 874.0 | 869.0 | 873.0 | 32400 | 0.23 |
| 2025/03/24 | 873.0 | 875.0 | 870.0 | 872.0 | 26100 | -0.11 |
| 2025/03/25 | 873.0 | 875.0 | 872.0 | 875.0 | 22900 | 0.34 |
| 2025/03/26 | 872.0 | 876.0 | 871.0 | 876.0 | 36400 | 0.11 |
| 2025/03/27 | 872.0 | 878.0 | 871.0 | 878.0 | 41900 | 0.23 |
| 2025/03/28 | 798.0 | 820.0 | 792.0 | 802.0 | 60300 | -8.66 |
| 2025/03/31 | 800.0 | 800.0 | 773.0 | 792.0 | 25400 | -1.25 |
| 2025/04/01 | 790.0 | 796.0 | 777.0 | 782.0 | 22700 | -1.26 |
| 2025/04/02 | 780.0 | 780.0 | 765.0 | 771.0 | 19300 | -1.41 |
| 2025/04/03 | 756.0 | 764.0 | 751.0 | 759.0 | 12700 | -1.56 |
| 2025/04/04 | 726.0 | 735.0 | 696.0 | 735.0 | 49600 | -3.16 |
| 2025/04/07 | 728.0 | 729.0 | 695.0 | 705.0 | 32600 | -4.08 |
| 2025/04/08 | 749.0 | 765.0 | 734.0 | 762.0 | 20300 | 8.09 |
| 2025/04/09 | 762.0 | 762.0 | 720.0 | 724.0 | 15900 | -4.99 |
| 2025/04/10 | 770.0 | 775.0 | 744.0 | 751.0 | 14100 | 3.73 |
| 2025/04/11 | 750.0 | 761.0 | 744.0 | 761.0 | 7200 | 1.33 |
| 2025/04/14 | 776.0 | 780.0 | 767.0 | 771.0 | 12000 | 1.31 |
| 2025/04/15 | 771.0 | 775.0 | 769.0 | 771.0 | 3100 | 0.00 |
| 2025/04/16 | 771.0 | 772.0 | 761.0 | 761.0 | 2400 | -1.30 |
| 2025/04/17 | 762.0 | 763.0 | 757.0 | 762.0 | 4700 | 0.13 |
| 2025/04/18 | 792.0 | 792.0 | 764.0 | 767.0 | 12300 | 0.66 |
| 2025/04/21 | 772.0 | 790.0 | 770.0 | 790.0 | 14500 | 3.00 |
| 2025/04/22 | 790.0 | 815.0 | 790.0 | 812.0 | 23100 | 2.78 |
| 2025/04/23 | 811.0 | 812.0 | 799.0 | 812.0 | 10600 | 0.00 |
| 2025/04/24 | 809.0 | 809.0 | 789.0 | 789.0 | 10400 | -2.83 |
| 2025/04/25 | 789.0 | 790.0 | 774.0 | 778.0 | 9800 | -1.39 |
| 2025/04/28 | 781.0 | 781.0 | 773.0 | 781.0 | 8800 | 0.39 |
| 2025/04/30 | 789.0 | 789.0 | 776.0 | 784.0 | 9900 | 0.38 |
| 2025/05/01 | 785.0 | 789.0 | 780.0 | 787.0 | 3600 | 0.38 |
| 2025/05/02 | 784.0 | 793.0 | 780.0 | 786.0 | 4400 | -0.13 |
| 2025/05/07 | 786.0 | 820.0 | 765.0 | 773.0 | 43600 | -1.65 |
| 2025/05/08 | 778.0 | 788.0 | 778.0 | 786.0 | 5300 | 1.68 |
| 2025/05/09 | 786.0 | 799.0 | 786.0 | 799.0 | 4900 | 1.65 |
| 2025/05/12 | 810.0 | 810.0 | 799.0 | 804.0 | 7800 | 0.63 |
| 2025/05/13 | 808.0 | 808.0 | 803.0 | 808.0 | 2100 | 0.50 |
| 2025/05/14 | 800.0 | 800.0 | 762.0 | 763.0 | 30100 | -5.57 |
| 2025/05/15 | 736.0 | 737.0 | 719.0 | 726.0 | 36900 | -4.85 |
| 2025/05/16 | 726.0 | 731.0 | 725.0 | 725.0 | 7900 | -0.14 |
| 2025/05/19 | 727.0 | 753.0 | 727.0 | 750.0 | 13400 | 3.45 |
| 2025/05/20 | 755.0 | 768.0 | 750.0 | 767.0 | 18900 | 2.27 |
| 2025/05/21 | 767.0 | 767.0 | 746.0 | 754.0 | 8100 | -1.69 |
| 2025/05/22 | 744.0 | 752.0 | 729.0 | 743.0 | 7200 | -1.46 |
| 2025/05/23 | 743.0 | 750.0 | 743.0 | 750.0 | 6000 | 0.94 |
| 2025/05/26 | 747.0 | 751.0 | 746.0 | 748.0 | 5500 | -0.27 |
| 2025/05/27 | 752.0 | 762.0 | 752.0 | 760.0 | 5600 | 1.60 |
| 2025/05/28 | 760.0 | 770.0 | 750.0 | 750.0 | 11800 | -1.32 |
| 2025/05/29 | 765.0 | 765.0 | 750.0 | 761.0 | 11300 | 1.47 |
| 2025/05/30 | 757.0 | 778.0 | 757.0 | 778.0 | 6900 | 2.23 |
| 2025/06/02 | 778.0 | 778.0 | 771.0 | 776.0 | 4200 | -0.26 |
| 2025/06/03 | 770.0 | 771.0 | 770.0 | 771.0 | 1800 | -0.64 |
| 2025/06/04 | 772.0 | 775.0 | 770.0 | 771.0 | 4500 | 0.00 |
| 2025/06/05 | 773.0 | 778.0 | 773.0 | 773.0 | 1800 | 0.26 |
| 2025/06/06 | 770.0 | 772.0 | 770.0 | 772.0 | 9000 | -0.13 |
| 2025/06/09 | 772.0 | 772.0 | 768.0 | 770.0 | 2000 | -0.26 |
| 2025/06/10 | 770.0 | 770.0 | 767.0 | 769.0 | 2800 | -0.13 |
| 2025/06/11 | 769.0 | 769.0 | 751.0 | 751.0 | 14000 | -2.34 |
| 2025/06/12 | 752.0 | 760.0 | 752.0 | 752.0 | 4300 | 0.13 |
| 2025/06/13 | 756.0 | 756.0 | 750.0 | 752.0 | 2500 | 0.00 |
| 2025/06/16 | 741.0 | 747.0 | 730.0 | 735.0 | 18400 | -2.26 |
| 2025/06/17 | 737.0 | 739.0 | 733.0 | 734.0 | 5200 | -0.14 |
| 2025/06/18 | 734.0 | 745.0 | 732.0 | 732.0 | 15600 | -0.27 |
| 2025/06/19 | 733.0 | 741.0 | 733.0 | 737.0 | 2100 | 0.68 |
| 2025/06/20 | 740.0 | 746.0 | 740.0 | 744.0 | 3400 | 0.95 |
| 2025/06/23 | 740.0 | 747.0 | 740.0 | 742.0 | 2400 | -0.27 |
| 2025/06/24 | 745.0 | 745.0 | 742.0 | 742.0 | 700 | 0.00 |
| 2025/06/25 | 742.0 | 753.0 | 742.0 | 750.0 | 2200 | 1.08 |
| 2025/06/26 | 749.0 | 767.0 | 749.0 | 764.0 | 10400 | 1.87 |
| 2025/06/27 | 765.0 | 768.0 | 749.0 | 750.0 | 7800 | -1.83 |
| 2025/06/30 | 754.0 | 800.0 | 754.0 | 775.0 | 30900 | 3.33 |
| 2025/07/01 | 781.0 | 827.0 | 781.0 | 809.0 | 23400 | 4.39 |
| 2025/07/02 | 810.0 | 825.0 | 800.0 | 802.0 | 17300 | -0.87 |
| 2025/07/03 | 802.0 | 803.0 | 787.0 | 787.0 | 5200 | -1.87 |
| 2025/07/04 | 786.0 | 788.0 | 780.0 | 788.0 | 1200 | 0.13 |
| 2025/07/07 | 792.0 | 792.0 | 785.0 | 785.0 | 4400 | -0.38 |
| 2025/07/08 | 799.0 | 799.0 | 785.0 | 796.0 | 3800 | 1.40 |
| 2025/07/09 | 804.0 | 804.0 | 790.0 | 797.0 | 4600 | 0.13 |
| 2025/07/10 | 803.0 | 804.0 | 798.0 | 804.0 | 2500 | 0.88 |
| 2025/07/11 | 810.0 | 810.0 | 800.0 | 805.0 | 5000 | 0.12 |
| 2025/07/14 | 808.0 | 810.0 | 803.0 | 807.0 | 4800 | 0.25 |
| 2025/07/15 | 811.0 | 815.0 | 808.0 | 815.0 | 4500 | 0.99 |
| 2025/07/16 | 820.0 | 821.0 | 805.0 | 821.0 | 7700 | 0.74 |
| 2025/07/17 | 831.0 | 831.0 | 812.0 | 812.0 | 3200 | -1.10 |
| 2025/07/18 | 813.0 | 813.0 | 809.0 | 809.0 | 1600 | -0.37 |
| 2025/07/22 | 807.0 | 809.0 | 807.0 | 807.0 | 1100 | -0.25 |
| 2025/07/23 | 809.0 | 810.0 | 809.0 | 809.0 | 2000 | 0.25 |
| 2025/07/24 | 810.0 | 810.0 | 807.0 | 807.0 | 1600 | -0.25 |
| 2025/07/25 | 809.0 | 809.0 | 805.0 | 808.0 | 700 | 0.12 |
| 2025/07/28 | 806.0 | 808.0 | 806.0 | 807.0 | 1300 | -0.12 |
| 2025/07/29 | 808.0 | 810.0 | 808.0 | 810.0 | 600 | 0.37 |
| 2025/07/30 | 811.0 | 815.0 | 806.0 | 809.0 | 3000 | -0.12 |
| 2025/07/31 | 813.0 | 814.0 | 811.0 | 813.0 | 1200 | 0.49 |
| 2025/08/01 | 813.0 | 813.0 | 808.0 | 813.0 | 1000 | 0.00 |
| 2025/08/04 | 813.0 | 813.0 | 808.0 | 810.0 | 500 | -0.37 |
| 2025/08/05 | 811.0 | 811.0 | 807.0 | 807.0 | 1500 | -0.37 |
| 2025/08/06 | 808.0 | 809.0 | 808.0 | 809.0 | 900 | 0.25 |
| 2025/08/07 | 809.0 | 809.0 | 807.0 | 807.0 | 700 | -0.25 |
| 2025/08/08 | 807.0 | 807.0 | 790.0 | 792.0 | 3200 | -1.86 |
| 2025/08/12 | 792.0 | 816.0 | 792.0 | 816.0 | 8200 | 3.03 |
| 2025/08/13 | 819.0 | 819.0 | 796.0 | 805.0 | 5600 | -1.35 |
| 2025/08/14 | 806.0 | 806.0 | 800.0 | 800.0 | 2600 | -0.62 |
| 2025/08/15 | 800.0 | 800.0 | 792.0 | 793.0 | 3700 | -0.88 |
| 2025/08/18 | 793.0 | 795.0 | 793.0 | 795.0 | 500 | 0.25 |
| 2025/08/19 | 794.0 | 795.0 | 793.0 | 795.0 | 2600 | 0.00 |
| 2025/08/20 | 795.0 | 800.0 | 795.0 | 799.0 | 1100 | 0.50 |
| 2025/08/21 | 800.0 | 800.0 | 796.0 | 798.0 | 1200 | -0.13 |
| 2025/08/22 | 797.0 | 804.0 | 796.0 | 804.0 | 3800 | 0.75 |
| 2025/08/25 | 804.0 | 804.0 | 798.0 | 803.0 | 1800 | -0.12 |
| 2025/08/26 | 801.0 | 808.0 | 795.0 | 805.0 | 12000 | 0.25 |
| 2025/08/27 | 806.0 | 807.0 | 801.0 | 804.0 | 2900 | -0.12 |
| 2025/08/28 | 808.0 | 818.0 | 804.0 | 814.0 | 11400 | 1.24 |
| 2025/08/29 | 824.0 | 825.0 | 815.0 | 815.0 | 6900 | 0.12 |
| 2025/09/01 | 815.0 | 817.0 | 800.0 | 816.0 | 5800 | 0.12 |
| 2025/09/02 | 817.0 | 817.0 | 808.0 | 808.0 | 800 | -0.98 |
| 2025/09/03 | 806.0 | 806.0 | 804.0 | 804.0 | 3500 | -0.50 |
| 2025/09/04 | 804.0 | 804.0 | 801.0 | 803.0 | 2600 | -0.12 |
| 2025/09/05 | 803.0 | 806.0 | 801.0 | 805.0 | 2300 | 0.25 |
| 2025/09/08 | 805.0 | 807.0 | 801.0 | 802.0 | 2800 | -0.37 |
| 2025/09/09 | 803.0 | 807.0 | 803.0 | 807.0 | 3400 | 0.62 |
| 2025/09/10 | 807.0 | 807.0 | 803.0 | 803.0 | 2700 | -0.50 |
| 2025/09/11 | 803.0 | 803.0 | 799.0 | 801.0 | 2900 | -0.25 |
| 2025/09/12 | 805.0 | 805.0 | 798.0 | 798.0 | 5000 | -0.37 |
| 2025/09/16 | 798.0 | 802.0 | 798.0 | 800.0 | 1400 | 0.25 |
| 2025/09/17 | 803.0 | 803.0 | 797.0 | 802.0 | 2600 | 0.25 |
| 2025/09/18 | 802.0 | 812.0 | 802.0 | 805.0 | 11200 | 0.37 |
| 2025/09/19 | 808.0 | 810.0 | 805.0 | 810.0 | 5400 | 0.62 |
| 2025/09/22 | 816.0 | 816.0 | 809.0 | 812.0 | 5500 | 0.25 |
| 2025/09/24 | 812.0 | 816.0 | 807.0 | 815.0 | 2800 | 0.37 |
| 2025/09/25 | 811.0 | 815.0 | 809.0 | 814.0 | 4300 | -0.12 |
| 2025/09/26 | 810.0 | 813.0 | 810.0 | 812.0 | 900 | -0.25 |
| 2025/09/29 | 816.0 | 816.0 | 810.0 | 813.0 | 3300 | 0.12 |
| 2025/09/30 | 814.0 | 817.0 | 813.0 | 816.0 | 4100 | 0.37 |
| 2025/10/01 | 816.0 | 816.0 | 808.0 | 811.0 | 8700 | -0.61 |
| 2025/10/02 | 818.0 | 818.0 | 800.0 | 812.0 | 5000 | 0.12 |
| 2025/10/03 | 812.0 | 816.0 | 811.0 | 814.0 | 3500 | 0.25 |
| 2025/10/06 | 811.0 | 817.0 | 811.0 | 815.0 | 14900 | 0.12 |
| 2025/10/07 | 816.0 | 817.0 | 813.0 | 814.0 | 4500 | -0.12 |
| 2025/10/08 | 813.0 | 814.0 | 810.0 | 810.0 | 8700 | -0.49 |
| 2025/10/09 | 811.0 | 811.0 | 810.0 | 810.0 | 2600 | 0.00 |
| 2025/10/10 | 810.0 | 812.0 | 810.0 | 812.0 | 900 | 0.25 |
| 2025/10/14 | 807.0 | 812.0 | 807.0 | 812.0 | 1400 | 0.00 |
| 2025/10/15 | 814.0 | 814.0 | 811.0 | 814.0 | 1900 | 0.25 |
| 2025/10/16 | 813.0 | 814.0 | 811.0 | 814.0 | 1600 | 0.00 |
| 2025/10/17 | 810.0 | 812.0 | 810.0 | 810.0 | 900 | -0.49 |
| 2025/10/20 | 810.0 | 810.0 | 807.0 | 807.0 | 200 | -0.37 |
| 2025/10/21 | 807.0 | 808.0 | 807.0 | 808.0 | 300 | 0.12 |
| 2025/10/22 | 809.0 | 809.0 | 808.0 | 808.0 | 600 | 0.00 |
| 2025/10/23 | 808.0 | 810.0 | 806.0 | 806.0 | 1300 | -0.25 |
| 2025/10/24 | 806.0 | 808.0 | 806.0 | 808.0 | 900 | 0.25 |
| 2025/10/27 | 808.0 | 809.0 | 801.0 | 804.0 | 5000 | -0.50 |
| 2025/10/28 | 805.0 | 805.0 | 805.0 | 805.0 | 1800 | 0.12 |
| 2025/10/29 | 802.0 | 802.0 | 801.0 | 801.0 | 4100 | -0.50 |
| 2025/10/30 | 802.0 | 805.0 | 801.0 | 802.0 | 1800 | 0.12 |
| 2025/10/31 | 803.0 | 804.0 | 800.0 | 804.0 | 2900 | 0.25 |
| 2025/11/04 | 806.0 | 807.0 | 803.0 | 803.0 | 3800 | -0.12 |
| 2025/11/05 | 803.0 | 803.0 | 799.0 | 799.0 | 5700 | -0.50 |
| 2025/11/06 | 801.0 | 802.0 | 800.0 | 802.0 | 1100 | 0.38 |
| 2025/11/07 | 802.0 | 803.0 | 800.0 | 803.0 | 3700 | 0.12 |
| 2025/11/10 | 803.0 | 805.0 | 798.0 | 799.0 | 1300 | -0.50 |
| 2025/11/11 | 799.0 | 804.0 | 799.0 | 804.0 | 500 | 0.63 |
| 2025/11/12 | 805.0 | 807.0 | 801.0 | 807.0 | 1600 | 0.37 |
| 2025/11/13 | 808.0 | 815.0 | 807.0 | 813.0 | 9600 | 0.74 |
| 2025/11/14 | 807.0 | 807.0 | 797.0 | 803.0 | 6100 | -1.23 |
| 2025/11/17 | 804.0 | 804.0 | 796.0 | 798.0 | 2500 | -0.62 |
| 2025/11/18 | 795.0 | 795.0 | 784.0 | 788.0 | 5400 | -1.25 |
| 2025/11/19 | 789.0 | 792.0 | 780.0 | 780.0 | 5300 | -1.02 |
| 2025/11/20 | 783.0 | 785.0 | 783.0 | 783.0 | 1300 | 0.38 |
| 2025/11/21 | 783.0 | 785.0 | 780.0 | 781.0 | 2200 | -0.26 |
| 2025/11/25 | 787.0 | 793.0 | 787.0 | 793.0 | 1400 | 1.54 |
| 2025/11/26 | 798.0 | 799.0 | 790.0 | 799.0 | 2200 | 0.76 |
| 2025/11/27 | 800.0 | 800.0 | 798.0 | 799.0 | 800 | 0.00 |
| 2025/11/28 | 800.0 | 801.0 | 794.0 | 798.0 | 900 | -0.13 |
| 2025/12/01 | 802.0 | 806.0 | 797.0 | 802.0 | 6600 | 0.50 |
| 2025/12/02 | 802.0 | 802.0 | 798.0 | 801.0 | 2400 | -0.12 |
| 2025/12/03 | 798.0 | 801.0 | 796.0 | 796.0 | 1400 | -0.62 |
| 2025/12/04 | 800.0 | 800.0 | 795.0 | 795.0 | 4000 | -0.13 |
| 2025/12/05 | 795.0 | 797.0 | 790.0 | 791.0 | 3500 | -0.50 |
| 2025/12/08 | 797.0 | 797.0 | 780.0 | 781.0 | 10500 | -1.26 |
| 2025/12/09 | 781.0 | 786.0 | 780.0 | 784.0 | 2400 | 0.38 |
| 2025/12/10 | 785.0 | 789.0 | 785.0 | 786.0 | 2200 | 0.26 |
| 2025/12/11 | 792.0 | 792.0 | 788.0 | 788.0 | 2200 | 0.25 |
| 2025/12/12 | 796 | 800 | 792 | 792 | 8600 | 0.51 |