ビーブレイクシステムズ 3986
1,303円
(時刻：15:30)
▲ 0円 (0.00%)
価格情報
| 始値 | 1,302円 |
| 高値 | 1,310円 |
| 安値 | 1,302円 |
| 出来高 | 2,400株 |
| 売買代金 | 3,137,700円 |
| 売り気配 (15:30) | 1,308円 |
| 買い気配 (15:30) | 1,302円 |
基本情報
| 銘柄名 | ビーブレイクシステムズ |
| 英文銘柄名 | BBREAK SYSTEMS CO., LTD. |
| 時価総額 | 2,002,658,880.0円 |
| 発行済株式総数 | 1,536,960株 |
| 単元株式数 | 100 |
| 業種 | 情報・通信業 |
| 市場 | グロース |
投資指標
| 連結/単体 | 単体 |
| 年度 | 2025/06 |
| EPS | 60.35円 |
| BPS | 1,126.68円 |
| PER | 21.59倍 |
| PBR | 1.16倍 |
| ROE | 5.5% |
| 年間配当金 | 18.00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22期（自 2023年７月１日 至 2024年６月30日）
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 1,156,854,000 円 | 1,166,442,000 円 | 1,263,284,000 円 | 1,379,212,000 円 | 1,391,519,000 円 |
| 経常利益又は経常損失（△） | 138,618,000 円 | 120,561,000 円 | 153,678,000 円 | 176,381,000 円 | 152,118,000 円 |
| 当期純利益又は当期純損失（△） | 104,170,000 円 | 91,501,000 円 | 116,752,000 円 | 136,167,000 円 | 136,447,000 円 |
| 資本金 | 232,632,000 円 | 232,632,000 円 | 232,632,000 円 | 232,632,000 円 | 232,632,000 円 |
| 純資産額 | 1,261,912,000 円 | 1,334,921,000 円 | 1,433,232,000 円 | 1,527,271,000 円 | 1,645,457,000 円 |
| 総資産額 | 1,591,142,000 円 | 1,720,689,000 円 | 1,882,189,000 円 | 2,023,249,000 円 | 2,228,199,000 円 |
| 従業員数 | 124 人 | 124 人 | 131 人 | 141 人 | 148 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) |
|---|---|---|---|---|---|---|---|---|
| 2025/06 | 単体 | 60.35 | 1,126.68 | 5.5 | 21.59 | 1.16 | 1.38 | 18.00 |
| 2024/12 | 中間 | 28.90 | - | - | - | - | - | 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 | -600 | 58,200 | 3,500 |
| 2025/11/28 | 600 | 600 | 54,700 | 15,500 |
| 2025/11/21 | 0 | 0 | 39,200 | -700 |
| 2025/11/14 | 0 | 0 | 39,900 | -300 |
| 2025/11/07 | 0 | 0 | 40,200 | 300 |
| 2025/10/31 | 0 | 0 | 39,900 | 100 |
| 2025/10/24 | 0 | 0 | 39,800 | -100 |
| 2025/10/17 | 0 | 0 | 39,900 | 0 |
| 2025/10/10 | 0 | 0 | 39,900 | 900 |
| 2025/10/03 | 0 | 0 | 39,000 | -500 |
| 2025/09/26 | 0 | 0 | 39,500 | 400 |
| 2025/09/19 | 0 | 0 | 39,100 | -1,200 |
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09月30日 15時33分 | 臨時報告書 |
| 2025年09月26日 16時08分 | 内部統制報告書－第23期(2024/07/01－2025/06/30) |
| 2025年09月26日 16時06分 | 有価証券報告書－第23期(2024/07/01－2025/06/30) |
| 2025年09月26日 16時06分 | 確認書 |
| 2025年02月12日 15時36分 | 確認書 |
| 2025年02月12日 15時35分 | 半期報告書－第23期(2024/07/01－2025/06/30) |
| 2024年09月30日 15時23分 | 内部統制報告書－第22期(2023/07/01－2024/06/30) |
| 2024年09月30日 15時22分 | 確認書 |
| 2024年09月30日 15時21分 | 有価証券報告書－第22期(2023/07/01－2024/06/30) |
| 2024年09月30日 15時07分 | 臨時報告書 |
| 2024年05月13日 15時03分 | 確認書 |
| 2024年05月13日 15時02分 | 四半期報告書－第22期第3四半期(2024/01/01－2024/03/31) |
| 2024年02月13日 15時03分 | 確認書 |
| 2024年02月13日 15時02分 | 四半期報告書－第22期第2四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 株式会社ビーブレイクシステムズ |
| 会社名（英文） | bBreak Systems Company, Limited |
| 会社名（カナ） | ビーブレイクシステムズ |
| 本店所在地 | 品川区東五反田２－１０－２ |
| 業種 | 情報・通信業 |
| 連結有無 | 無 |
| 決算日 | 6月末日 |
| 証券コード | 39860 |
| EDINETコード | E33232 |
| 法人番号 | 7010701013986 |
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 | 1733.0 | 1748.0 | 1729.0 | 1748.0 | 600 | - |
| 2024/06/25 | 1730.0 | 1747.0 | 1720.0 | 1720.0 | 1000 | -1.60 |
| 2024/06/26 | 1745.0 | 1759.0 | 1707.0 | 1759.0 | 1100 | 2.27 |
| 2024/06/27 | 1726.0 | 1747.0 | 1725.0 | 1725.0 | 700 | -1.93 |
| 2024/06/28 | 1725.0 | 1761.0 | 1725.0 | 1761.0 | 500 | 2.09 |
| 2024/07/01 | 1721.0 | 1721.0 | 1700.0 | 1710.0 | 600 | -2.90 |
| 2024/07/02 | 1713.0 | 1716.0 | 1702.0 | 1702.0 | 400 | -0.47 |
| 2024/07/03 | 1720.0 | 1720.0 | 1710.0 | 1710.0 | 300 | 0.47 |
| 2024/07/04 | 1690.0 | 1716.0 | 1690.0 | 1716.0 | 200 | 0.35 |
| 2024/07/05 | 1656.0 | 1680.0 | 1653.0 | 1680.0 | 1100 | -2.10 |
| 2024/07/08 | 1660.0 | 1660.0 | 1634.0 | 1634.0 | 1400 | -2.74 |
| 2024/07/09 | 1634.0 | 1660.0 | 1620.0 | 1660.0 | 300 | 1.59 |
| 2024/07/11 | 1624.0 | 1715.0 | 1624.0 | 1631.0 | 1100 | -1.75 |
| 2024/07/12 | 1650.0 | 1650.0 | 1625.0 | 1625.0 | 700 | -0.37 |
| 2024/07/16 | 1620.0 | 1620.0 | 1570.0 | 1605.0 | 1300 | -1.23 |
| 2024/07/17 | 1618.0 | 1658.0 | 1618.0 | 1618.0 | 500 | 0.81 |
| 2024/07/18 | 1620.0 | 1620.0 | 1606.0 | 1606.0 | 200 | -0.74 |
| 2024/07/19 | 1606.0 | 1606.0 | 1606.0 | 1606.0 | 2500 | 0.00 |
| 2024/07/22 | 1593.0 | 1593.0 | 1593.0 | 1593.0 | 100 | -0.81 |
| 2024/07/23 | 1553.0 | 1563.0 | 1553.0 | 1558.0 | 1200 | -2.20 |
| 2024/07/24 | 1552.0 | 1562.0 | 1515.0 | 1530.0 | 1900 | -1.80 |
| 2024/07/26 | 1530.0 | 1550.0 | 1491.0 | 1531.0 | 700 | 0.07 |
| 2024/07/29 | 1531.0 | 1531.0 | 1531.0 | 1531.0 | 100 | 0.00 |
| 2024/07/30 | 1532.0 | 1543.0 | 1502.0 | 1543.0 | 1200 | 0.78 |
| 2024/07/31 | 1515.0 | 1515.0 | 1515.0 | 1515.0 | 200 | -1.81 |
| 2024/08/01 | 1504.0 | 1504.0 | 1504.0 | 1504.0 | 200 | -0.73 |
| 2024/08/02 | 1404.0 | 1464.0 | 1394.0 | 1463.0 | 3100 | -2.73 |
| 2024/08/05 | 1320.0 | 1395.0 | 1261.0 | 1394.0 | 10100 | -4.72 |
| 2024/08/06 | 1416.0 | 1445.0 | 1308.0 | 1354.0 | 4400 | -2.87 |
| 2024/08/07 | 1350.0 | 1517.0 | 1289.0 | 1475.0 | 3400 | 8.94 |
| 2024/08/08 | 1445.0 | 1475.0 | 1445.0 | 1445.0 | 500 | -2.03 |
| 2024/08/09 | 1475.0 | 1475.0 | 1416.0 | 1446.0 | 400 | 0.07 |
| 2024/08/13 | 1476.0 | 1506.0 | 1476.0 | 1491.0 | 1800 | 3.11 |
| 2024/08/14 | 1486.0 | 1486.0 | 1431.0 | 1468.0 | 1200 | -1.54 |
| 2024/08/15 | 1469.0 | 1550.0 | 1438.0 | 1550.0 | 2700 | 5.59 |
| 2024/08/16 | 1550.0 | 1575.0 | 1531.0 | 1561.0 | 5100 | 0.71 |
| 2024/08/19 | 1551.0 | 1600.0 | 1535.0 | 1535.0 | 4200 | -1.67 |
| 2024/08/20 | 1540.0 | 1597.0 | 1520.0 | 1569.0 | 4800 | 2.21 |
| 2024/08/21 | 1570.0 | 1570.0 | 1529.0 | 1561.0 | 1200 | -0.51 |
| 2024/08/22 | 1541.0 | 1571.0 | 1521.0 | 1571.0 | 1200 | 0.64 |
| 2024/08/23 | 1551.0 | 1551.0 | 1549.0 | 1549.0 | 200 | -1.40 |
| 2024/08/26 | 1509.0 | 1557.0 | 1501.0 | 1537.0 | 700 | -0.77 |
| 2024/08/27 | 1537.0 | 1593.0 | 1525.0 | 1550.0 | 2300 | 0.85 |
| 2024/08/28 | 1512.0 | 1512.0 | 1512.0 | 1512.0 | 200 | -2.45 |
| 2024/08/30 | 1535.0 | 1546.0 | 1504.0 | 1546.0 | 1200 | 2.25 |
| 2024/09/02 | 1550.0 | 1587.0 | 1516.0 | 1533.0 | 800 | -0.84 |
| 2024/09/03 | 1493.0 | 1538.0 | 1477.0 | 1528.0 | 7000 | -0.33 |
| 2024/09/04 | 1504.0 | 1504.0 | 1504.0 | 1504.0 | 100 | -1.57 |
| 2024/09/05 | 1503.0 | 1503.0 | 1503.0 | 1503.0 | 100 | -0.07 |
| 2024/09/06 | 1502.0 | 1502.0 | 1502.0 | 1502.0 | 100 | -0.07 |
| 2024/09/09 | 1465.0 | 1495.0 | 1465.0 | 1495.0 | 1000 | -0.47 |
| 2024/09/10 | 1495.0 | 1500.0 | 1495.0 | 1500.0 | 200 | 0.33 |
| 2024/09/11 | 1460.0 | 1480.0 | 1435.0 | 1465.0 | 800 | -2.33 |
| 2024/09/12 | 1475.0 | 1476.0 | 1475.0 | 1476.0 | 200 | 0.75 |
| 2024/09/20 | 1506.0 | 1506.0 | 1506.0 | 1506.0 | 200 | 2.03 |
| 2024/09/25 | 1506.0 | 1506.0 | 1485.0 | 1485.0 | 200 | -1.39 |
| 2024/09/26 | 1510.0 | 1510.0 | 1503.0 | 1503.0 | 500 | 1.21 |
| 2024/09/27 | 1503.0 | 1514.0 | 1502.0 | 1514.0 | 400 | 0.73 |
| 2024/09/30 | 1498.0 | 1498.0 | 1498.0 | 1498.0 | 100 | -1.06 |
| 2024/10/01 | 1500.0 | 1519.0 | 1500.0 | 1519.0 | 400 | 1.40 |
| 2024/10/02 | 1559.0 | 1559.0 | 1552.0 | 1552.0 | 400 | 2.17 |
| 2024/10/03 | 1546.0 | 1546.0 | 1544.0 | 1544.0 | 200 | -0.52 |
| 2024/10/04 | 1544.0 | 1562.0 | 1544.0 | 1561.0 | 1700 | 1.10 |
| 2024/10/07 | 1567.0 | 1588.0 | 1540.0 | 1559.0 | 2800 | -0.13 |
| 2024/10/08 | 1555.0 | 1555.0 | 1555.0 | 1555.0 | 100 | -0.26 |
| 2024/10/09 | 1554.0 | 1561.0 | 1554.0 | 1561.0 | 500 | 0.39 |
| 2024/10/10 | 1558.0 | 1558.0 | 1558.0 | 1558.0 | 100 | -0.19 |
| 2024/10/11 | 1558.0 | 1558.0 | 1558.0 | 1558.0 | 100 | 0.00 |
| 2024/10/15 | 1557.0 | 1557.0 | 1557.0 | 1557.0 | 200 | -0.06 |
| 2024/10/16 | 1545.0 | 1545.0 | 1545.0 | 1545.0 | 100 | -0.77 |
| 2024/10/17 | 1545.0 | 1545.0 | 1545.0 | 1545.0 | 100 | 0.00 |
| 2024/10/18 | 1558.0 | 1562.0 | 1555.0 | 1559.0 | 900 | 0.91 |
| 2024/10/21 | 1559.0 | 1559.0 | 1559.0 | 1559.0 | 200 | 0.00 |
| 2024/10/22 | 1545.0 | 1545.0 | 1545.0 | 1545.0 | 100 | -0.90 |
| 2024/10/23 | 1507.0 | 1542.0 | 1502.0 | 1513.0 | 1100 | -2.07 |
| 2024/10/24 | 1509.0 | 1548.0 | 1509.0 | 1548.0 | 700 | 2.31 |
| 2024/10/25 | 1545.0 | 1545.0 | 1508.0 | 1544.0 | 1100 | -0.26 |
| 2024/10/28 | 1540.0 | 1543.0 | 1512.0 | 1538.0 | 1000 | -0.39 |
| 2024/10/29 | 1537.0 | 1548.0 | 1537.0 | 1548.0 | 400 | 0.65 |
| 2024/10/30 | 1545.0 | 1545.0 | 1545.0 | 1545.0 | 100 | -0.19 |
| 2024/11/01 | 1544.0 | 1544.0 | 1544.0 | 1544.0 | 100 | -0.06 |
| 2024/11/05 | 1471.0 | 1509.0 | 1471.0 | 1509.0 | 1500 | -2.27 |
| 2024/11/06 | 1500.0 | 1500.0 | 1500.0 | 1500.0 | 100 | -0.60 |
| 2024/11/07 | 1460.0 | 1509.0 | 1460.0 | 1509.0 | 500 | 0.60 |
| 2024/11/08 | 1469.0 | 1490.0 | 1430.0 | 1490.0 | 700 | -1.26 |
| 2024/11/11 | 1460.0 | 1511.0 | 1430.0 | 1509.0 | 700 | 1.28 |
| 2024/11/12 | 1509.0 | 1509.0 | 1509.0 | 1509.0 | 100 | 0.00 |
| 2024/11/13 | 1490.0 | 1490.0 | 1430.0 | 1430.0 | 400 | -5.24 |
| 2024/11/14 | 1460.0 | 1460.0 | 1460.0 | 1460.0 | 100 | 2.10 |
| 2024/11/15 | 1430.0 | 1461.0 | 1427.0 | 1461.0 | 1000 | 0.07 |
| 2024/11/18 | 1461.0 | 1475.0 | 1461.0 | 1475.0 | 700 | 0.96 |
| 2024/11/19 | 1480.0 | 1480.0 | 1480.0 | 1480.0 | 200 | 0.34 |
| 2024/11/20 | 1480.0 | 1480.0 | 1480.0 | 1480.0 | 100 | 0.00 |
| 2024/11/21 | 1480.0 | 1480.0 | 1480.0 | 1480.0 | 100 | 0.00 |
| 2024/11/22 | 1480.0 | 1480.0 | 1480.0 | 1480.0 | 200 | 0.00 |
| 2024/11/25 | 1450.0 | 1450.0 | 1450.0 | 1450.0 | 200 | -2.03 |
| 2024/11/26 | 1452.0 | 1452.0 | 1452.0 | 1452.0 | 100 | 0.14 |
| 2024/11/27 | 1450.0 | 1450.0 | 1415.0 | 1415.0 | 500 | -2.55 |
| 2024/11/28 | 1415.0 | 1420.0 | 1385.0 | 1420.0 | 1300 | 0.35 |
| 2024/11/29 | 1420.0 | 1420.0 | 1420.0 | 1420.0 | 100 | 0.00 |
| 2024/12/02 | 1420.0 | 1431.0 | 1401.0 | 1421.0 | 1000 | 0.07 |
| 2024/12/03 | 1421.0 | 1448.0 | 1417.0 | 1447.0 | 1200 | 1.83 |
| 2024/12/04 | 1447.0 | 1447.0 | 1447.0 | 1447.0 | 100 | 0.00 |
| 2024/12/05 | 1417.0 | 1447.0 | 1417.0 | 1447.0 | 400 | 0.00 |
| 2024/12/06 | 1438.0 | 1449.0 | 1411.0 | 1449.0 | 1100 | 0.14 |
| 2024/12/09 | 1449.0 | 1449.0 | 1449.0 | 1449.0 | 400 | 0.00 |
| 2024/12/10 | 1449.0 | 1449.0 | 1449.0 | 1449.0 | 100 | 0.00 |
| 2024/12/11 | 1448.0 | 1448.0 | 1448.0 | 1448.0 | 200 | -0.07 |
| 2024/12/12 | 1448.0 | 1471.0 | 1426.0 | 1469.0 | 1100 | 1.45 |
| 2024/12/13 | 1449.0 | 1498.0 | 1449.0 | 1498.0 | 1100 | 1.97 |
| 2024/12/16 | 1498.0 | 1498.0 | 1464.0 | 1464.0 | 1100 | -2.27 |
| 2024/12/17 | 1460.0 | 1493.0 | 1460.0 | 1492.0 | 800 | 1.91 |
| 2024/12/18 | 1490.0 | 1490.0 | 1490.0 | 1490.0 | 100 | -0.13 |
| 2024/12/19 | 1480.0 | 1480.0 | 1480.0 | 1480.0 | 100 | -0.67 |
| 2024/12/20 | 1420.0 | 1454.0 | 1360.0 | 1407.0 | 7600 | -4.93 |
| 2024/12/23 | 1437.0 | 1439.0 | 1409.0 | 1409.0 | 1500 | 0.14 |
| 2024/12/24 | 1403.0 | 1421.0 | 1386.0 | 1416.0 | 1400 | 0.50 |
| 2024/12/25 | 1416.0 | 1439.0 | 1379.0 | 1439.0 | 7900 | 1.62 |
| 2024/12/26 | 1465.0 | 1465.0 | 1398.0 | 1400.0 | 2800 | -2.71 |
| 2024/12/27 | 1430.0 | 1430.0 | 1430.0 | 1430.0 | 100 | 2.14 |
| 2024/12/30 | 1400.0 | 1447.0 | 1400.0 | 1447.0 | 400 | 1.19 |
| 2025/01/07 | 1417.0 | 1471.0 | 1417.0 | 1459.0 | 2100 | 0.83 |
| 2025/01/10 | 1429.0 | 1459.0 | 1411.0 | 1438.0 | 1000 | -1.44 |
| 2025/01/14 | 1438.0 | 1438.0 | 1438.0 | 1438.0 | 100 | 0.00 |
| 2025/01/16 | 1416.0 | 1470.0 | 1416.0 | 1470.0 | 1400 | 2.23 |
| 2025/01/17 | 1450.0 | 1450.0 | 1450.0 | 1450.0 | 200 | -1.36 |
| 2025/01/20 | 1430.0 | 1430.0 | 1429.0 | 1429.0 | 400 | -1.45 |
| 2025/01/28 | 1446.0 | 1446.0 | 1444.0 | 1444.0 | 200 | 1.05 |
| 2025/01/29 | 1422.0 | 1439.0 | 1422.0 | 1439.0 | 500 | -0.35 |
| 2025/01/31 | 1450.0 | 1478.0 | 1442.0 | 1459.0 | 2200 | 1.39 |
| 2025/02/04 | 1460.0 | 1460.0 | 1459.0 | 1459.0 | 200 | 0.00 |
| 2025/02/05 | 1459.0 | 1459.0 | 1459.0 | 1459.0 | 500 | 0.00 |
| 2025/02/06 | 1459.0 | 1459.0 | 1459.0 | 1459.0 | 500 | 0.00 |
| 2025/02/10 | 1429.0 | 1455.0 | 1429.0 | 1455.0 | 300 | -0.27 |
| 2025/02/12 | 1460.0 | 1478.0 | 1460.0 | 1478.0 | 1400 | 1.58 |
| 2025/02/13 | 1400.0 | 1454.0 | 1400.0 | 1454.0 | 600 | -1.62 |
| 2025/02/14 | 1424.0 | 1448.0 | 1424.0 | 1448.0 | 400 | -0.41 |
| 2025/02/17 | 1418.0 | 1447.0 | 1417.0 | 1435.0 | 600 | -0.90 |
| 2025/02/20 | 1405.0 | 1424.0 | 1393.0 | 1400.0 | 800 | -2.44 |
| 2025/02/21 | 1400.0 | 1400.0 | 1400.0 | 1400.0 | 1200 | 0.00 |
| 2025/02/25 | 1400.0 | 1432.0 | 1400.0 | 1431.0 | 600 | 2.21 |
| 2025/02/26 | 1461.0 | 1461.0 | 1461.0 | 1461.0 | 200 | 2.10 |
| 2025/02/27 | 1431.0 | 1461.0 | 1421.0 | 1458.0 | 2600 | -0.21 |
| 2025/03/03 | 1430.0 | 1452.0 | 1430.0 | 1452.0 | 600 | -0.41 |
| 2025/03/04 | 1422.0 | 1422.0 | 1422.0 | 1422.0 | 100 | -2.07 |
| 2025/03/07 | 1408.0 | 1416.0 | 1408.0 | 1416.0 | 200 | -0.42 |
| 2025/03/11 | 1386.0 | 1416.0 | 1386.0 | 1416.0 | 700 | 0.00 |
| 2025/03/18 | 1386.0 | 1415.0 | 1386.0 | 1415.0 | 200 | -0.07 |
| 2025/03/19 | 1386.0 | 1402.0 | 1386.0 | 1402.0 | 300 | -0.92 |
| 2025/03/21 | 1401.0 | 1431.0 | 1401.0 | 1431.0 | 400 | 2.07 |
| 2025/03/24 | 1423.0 | 1431.0 | 1410.0 | 1410.0 | 900 | -1.47 |
| 2025/03/25 | 1408.0 | 1423.0 | 1408.0 | 1422.0 | 500 | 0.85 |
| 2025/03/26 | 1452.0 | 1452.0 | 1407.0 | 1407.0 | 1200 | -1.05 |
| 2025/03/27 | 1404.0 | 1431.0 | 1397.0 | 1400.0 | 2700 | -0.50 |
| 2025/03/28 | 1375.0 | 1411.0 | 1375.0 | 1411.0 | 400 | 0.79 |
| 2025/03/31 | 1386.0 | 1411.0 | 1381.0 | 1411.0 | 500 | 0.00 |
| 2025/04/01 | 1386.0 | 1404.0 | 1385.0 | 1404.0 | 400 | -0.50 |
| 2025/04/02 | 1376.0 | 1376.0 | 1376.0 | 1376.0 | 100 | -1.99 |
| 2025/04/03 | 1390.0 | 1390.0 | 1390.0 | 1390.0 | 200 | 1.02 |
| 2025/04/04 | 1365.0 | 1420.0 | 1364.0 | 1420.0 | 1500 | 2.16 |
| 2025/04/07 | 1301.0 | 1360.0 | 1300.0 | 1350.0 | 1100 | -4.93 |
| 2025/04/08 | 1375.0 | 1430.0 | 1375.0 | 1430.0 | 400 | 5.93 |
| 2025/04/10 | 1450.0 | 1450.0 | 1410.0 | 1429.0 | 500 | -0.07 |
| 2025/04/11 | 1399.0 | 1432.0 | 1399.0 | 1431.0 | 800 | 0.14 |
| 2025/04/14 | 1431.0 | 1431.0 | 1406.0 | 1406.0 | 500 | -1.75 |
| 2025/04/15 | 1431.0 | 1434.0 | 1406.0 | 1434.0 | 500 | 1.99 |
| 2025/04/17 | 1450.0 | 1450.0 | 1420.0 | 1420.0 | 1100 | -0.98 |
| 2025/04/18 | 1420.0 | 1489.0 | 1420.0 | 1435.0 | 4000 | 1.06 |
| 2025/04/21 | 1461.0 | 1550.0 | 1435.0 | 1435.0 | 5600 | 0.00 |
| 2025/04/22 | 1435.0 | 1435.0 | 1435.0 | 1435.0 | 100 | 0.00 |
| 2025/04/23 | 1435.0 | 1435.0 | 1420.0 | 1420.0 | 200 | -1.05 |
| 2025/04/24 | 1420.0 | 1420.0 | 1420.0 | 1420.0 | 100 | 0.00 |
| 2025/04/25 | 1435.0 | 1442.0 | 1435.0 | 1442.0 | 200 | 1.55 |
| 2025/04/28 | 1445.0 | 1511.0 | 1443.0 | 1443.0 | 1900 | 0.07 |
| 2025/04/30 | 1419.0 | 1456.0 | 1419.0 | 1456.0 | 400 | 0.90 |
| 2025/05/01 | 1426.0 | 1451.0 | 1426.0 | 1430.0 | 500 | -1.79 |
| 2025/05/02 | 1455.0 | 1455.0 | 1379.0 | 1431.0 | 1000 | 0.07 |
| 2025/05/07 | 1426.0 | 1436.0 | 1416.0 | 1436.0 | 300 | 0.35 |
| 2025/05/08 | 1432.0 | 1432.0 | 1432.0 | 1432.0 | 100 | -0.28 |
| 2025/05/09 | 1445.0 | 1469.0 | 1435.0 | 1469.0 | 500 | 2.58 |
| 2025/05/12 | 1441.0 | 1475.0 | 1440.0 | 1456.0 | 800 | -0.88 |
| 2025/05/13 | 1470.0 | 1470.0 | 1437.0 | 1437.0 | 1600 | -1.30 |
| 2025/05/14 | 1437.0 | 1437.0 | 1421.0 | 1421.0 | 400 | -1.11 |
| 2025/05/16 | 1431.0 | 1432.0 | 1430.0 | 1431.0 | 3500 | 0.70 |
| 2025/05/19 | 1401.0 | 1431.0 | 1401.0 | 1431.0 | 200 | 0.00 |
| 2025/05/20 | 1435.0 | 1435.0 | 1435.0 | 1435.0 | 100 | 0.28 |
| 2025/05/23 | 1450.0 | 1459.0 | 1450.0 | 1459.0 | 400 | 1.67 |
| 2025/05/26 | 1454.0 | 1473.0 | 1446.0 | 1473.0 | 500 | 0.96 |
| 2025/05/27 | 1479.0 | 1498.0 | 1449.0 | 1498.0 | 1000 | 1.70 |
| 2025/05/28 | 1498.0 | 1498.0 | 1462.0 | 1462.0 | 1200 | -2.40 |
| 2025/06/03 | 1465.0 | 1465.0 | 1465.0 | 1465.0 | 100 | 0.21 |
| 2025/06/04 | 1489.0 | 1750.0 | 1489.0 | 1493.0 | 124800 | 1.91 |
| 2025/06/05 | 1466.0 | 1486.0 | 1450.0 | 1452.0 | 1900 | -2.75 |
| 2025/06/06 | 1452.0 | 1469.0 | 1439.0 | 1439.0 | 900 | -0.90 |
| 2025/06/09 | 1432.0 | 1458.0 | 1432.0 | 1458.0 | 400 | 1.32 |
| 2025/06/10 | 1428.0 | 1451.0 | 1428.0 | 1451.0 | 600 | -0.48 |
| 2025/06/13 | 1421.0 | 1445.0 | 1405.0 | 1441.0 | 1900 | -0.69 |
| 2025/06/17 | 1411.0 | 1446.0 | 1411.0 | 1446.0 | 300 | 0.35 |
| 2025/06/18 | 1450.0 | 1450.0 | 1450.0 | 1450.0 | 100 | 0.28 |
| 2025/06/23 | 1420.0 | 1420.0 | 1420.0 | 1420.0 | 100 | -2.07 |
| 2025/06/24 | 1423.0 | 1423.0 | 1393.0 | 1423.0 | 400 | 0.21 |
| 2025/06/25 | 1412.0 | 1412.0 | 1412.0 | 1412.0 | 100 | -0.77 |
| 2025/06/26 | 1442.0 | 1442.0 | 1400.0 | 1415.0 | 600 | 0.21 |
| 2025/06/27 | 1398.0 | 1398.0 | 1398.0 | 1398.0 | 100 | -1.20 |
| 2025/06/30 | 1391.0 | 1402.0 | 1391.0 | 1394.0 | 400 | -0.29 |
| 2025/07/04 | 1381.0 | 1381.0 | 1381.0 | 1381.0 | 900 | -0.93 |
| 2025/07/07 | 1382.0 | 1385.0 | 1382.0 | 1385.0 | 700 | 0.29 |
| 2025/07/08 | 1388.0 | 1400.0 | 1386.0 | 1400.0 | 300 | 1.08 |
| 2025/07/09 | 1393.0 | 1393.0 | 1388.0 | 1388.0 | 400 | -0.86 |
| 2025/07/10 | 1388.0 | 1388.0 | 1388.0 | 1388.0 | 100 | 0.00 |
| 2025/07/14 | 1385.0 | 1399.0 | 1385.0 | 1398.0 | 1200 | 0.72 |
| 2025/07/15 | 1401.0 | 1401.0 | 1401.0 | 1401.0 | 300 | 0.21 |
| 2025/07/16 | 1400.0 | 1400.0 | 1400.0 | 1400.0 | 100 | -0.07 |
| 2025/07/17 | 1400.0 | 1405.0 | 1400.0 | 1401.0 | 300 | 0.07 |
| 2025/07/18 | 1402.0 | 1402.0 | 1402.0 | 1402.0 | 100 | 0.07 |
| 2025/07/22 | 1395.0 | 1395.0 | 1395.0 | 1395.0 | 100 | -0.50 |
| 2025/07/23 | 1390.0 | 1390.0 | 1390.0 | 1390.0 | 100 | -0.36 |
| 2025/07/24 | 1391.0 | 1400.0 | 1391.0 | 1400.0 | 500 | 0.72 |
| 2025/07/25 | 1400.0 | 1400.0 | 1400.0 | 1400.0 | 100 | 0.00 |
| 2025/07/28 | 1430.0 | 1430.0 | 1400.0 | 1402.0 | 400 | 0.14 |
| 2025/07/29 | 1390.0 | 1392.0 | 1390.0 | 1392.0 | 200 | -0.71 |
| 2025/07/31 | 1380.0 | 1380.0 | 1380.0 | 1380.0 | 100 | -0.86 |
| 2025/08/01 | 1380.0 | 1412.0 | 1380.0 | 1384.0 | 2500 | 0.29 |
| 2025/08/04 | 1376.0 | 1427.0 | 1361.0 | 1391.0 | 3600 | 0.51 |
| 2025/08/05 | 1401.0 | 1444.0 | 1394.0 | 1426.0 | 4500 | 2.52 |
| 2025/08/06 | 1426.0 | 1448.0 | 1401.0 | 1420.0 | 4100 | -0.42 |
| 2025/08/08 | 1410.0 | 1427.0 | 1410.0 | 1427.0 | 2400 | 0.49 |
| 2025/08/12 | 1397.0 | 1400.0 | 1394.0 | 1394.0 | 400 | -2.31 |
| 2025/08/13 | 1450.0 | 1460.0 | 1402.0 | 1402.0 | 1700 | 0.57 |
| 2025/08/15 | 1409.0 | 1440.0 | 1409.0 | 1437.0 | 3400 | 2.50 |
| 2025/08/18 | 1440.0 | 1490.0 | 1440.0 | 1477.0 | 1900 | 2.78 |
| 2025/08/19 | 1450.0 | 1450.0 | 1450.0 | 1450.0 | 100 | -1.83 |
| 2025/08/20 | 1499.0 | 1499.0 | 1499.0 | 1499.0 | 100 | 3.38 |
| 2025/08/22 | 1490.0 | 1490.0 | 1483.0 | 1483.0 | 300 | -1.07 |
| 2025/08/25 | 1483.0 | 1483.0 | 1420.0 | 1422.0 | 2500 | -4.11 |
| 2025/08/26 | 1410.0 | 1410.0 | 1390.0 | 1390.0 | 6100 | -2.25 |
| 2025/08/27 | 1360.0 | 1360.0 | 1340.0 | 1340.0 | 28900 | -3.60 |
| 2025/08/28 | 1294.0 | 1329.0 | 1291.0 | 1307.0 | 131100 | -2.46 |
| 2025/08/29 | 1320.0 | 1333.0 | 1310.0 | 1330.0 | 32600 | 1.76 |
| 2025/09/01 | 1349.0 | 1368.0 | 1341.0 | 1360.0 | 21000 | 2.26 |
| 2025/09/02 | 1362.0 | 1384.0 | 1362.0 | 1380.0 | 11600 | 1.47 |
| 2025/09/03 | 1360.0 | 1410.0 | 1360.0 | 1410.0 | 16200 | 2.17 |
| 2025/09/04 | 1410.0 | 1422.0 | 1389.0 | 1422.0 | 7400 | 0.85 |
| 2025/09/05 | 1480.0 | 1489.0 | 1437.0 | 1455.0 | 11700 | 2.32 |
| 2025/09/08 | 1455.0 | 1468.0 | 1441.0 | 1468.0 | 4300 | 0.89 |
| 2025/09/09 | 1482.0 | 1560.0 | 1482.0 | 1503.0 | 13100 | 2.38 |
| 2025/09/10 | 1502.0 | 1534.0 | 1466.0 | 1486.0 | 2800 | -1.13 |
| 2025/09/11 | 1486.0 | 1510.0 | 1469.0 | 1493.0 | 2800 | 0.47 |
| 2025/09/12 | 1500.0 | 1545.0 | 1500.0 | 1515.0 | 5800 | 1.47 |
| 2025/09/16 | 1518.0 | 1627.0 | 1517.0 | 1626.0 | 9500 | 7.33 |
| 2025/09/17 | 1601.0 | 1623.0 | 1559.0 | 1568.0 | 6500 | -3.57 |
| 2025/09/18 | 1581.0 | 1588.0 | 1514.0 | 1554.0 | 3700 | -0.89 |
| 2025/09/19 | 1529.0 | 1560.0 | 1506.0 | 1525.0 | 2600 | -1.87 |
| 2025/09/22 | 1520.0 | 1563.0 | 1520.0 | 1547.0 | 2000 | 1.44 |
| 2025/09/24 | 1547.0 | 1547.0 | 1540.0 | 1544.0 | 1200 | -0.19 |
| 2025/09/25 | 1516.0 | 1541.0 | 1501.0 | 1501.0 | 2800 | -2.78 |
| 2025/09/26 | 1501.0 | 1540.0 | 1500.0 | 1523.0 | 2900 | 1.47 |
| 2025/09/29 | 1513.0 | 1538.0 | 1510.0 | 1538.0 | 400 | 0.98 |
| 2025/10/01 | 1507.0 | 1527.0 | 1506.0 | 1527.0 | 400 | -0.72 |
| 2025/10/02 | 1519.0 | 1536.0 | 1499.0 | 1508.0 | 2600 | -1.24 |
| 2025/10/03 | 1489.0 | 1521.0 | 1489.0 | 1517.0 | 1100 | 0.60 |
| 2025/10/06 | 1505.0 | 1511.0 | 1497.0 | 1498.0 | 1300 | -1.25 |
| 2025/10/09 | 1500.0 | 1500.0 | 1461.0 | 1484.0 | 2000 | -0.93 |
| 2025/10/10 | 1454.0 | 1482.0 | 1447.0 | 1472.0 | 7600 | -0.81 |
| 2025/10/14 | 1442.0 | 1466.0 | 1411.0 | 1445.0 | 9600 | -1.83 |
| 2025/10/15 | 1421.0 | 1468.0 | 1421.0 | 1468.0 | 1000 | 1.59 |
| 2025/10/16 | 1446.0 | 1476.0 | 1446.0 | 1448.0 | 1500 | -1.36 |
| 2025/10/17 | 1418.0 | 1441.0 | 1418.0 | 1423.0 | 1500 | -1.73 |
| 2025/10/20 | 1427.0 | 1440.0 | 1427.0 | 1440.0 | 700 | 1.19 |
| 2025/10/21 | 1441.0 | 1441.0 | 1441.0 | 1441.0 | 100 | 0.07 |
| 2025/10/22 | 1427.0 | 1427.0 | 1427.0 | 1427.0 | 100 | -0.97 |
| 2025/10/23 | 1427.0 | 1445.0 | 1371.0 | 1431.0 | 7100 | 0.28 |
| 2025/10/24 | 1432.0 | 1450.0 | 1432.0 | 1445.0 | 1200 | 0.98 |
| 2025/10/27 | 1444.0 | 1444.0 | 1414.0 | 1414.0 | 400 | -2.15 |
| 2025/10/28 | 1435.0 | 1435.0 | 1418.0 | 1418.0 | 600 | 0.28 |
| 2025/10/29 | 1431.0 | 1431.0 | 1408.0 | 1420.0 | 1800 | 0.14 |
| 2025/10/30 | 1420.0 | 1431.0 | 1420.0 | 1420.0 | 1100 | 0.00 |
| 2025/10/31 | 1417.0 | 1431.0 | 1402.0 | 1419.0 | 1100 | -0.07 |
| 2025/11/04 | 1405.0 | 1405.0 | 1402.0 | 1402.0 | 1000 | -1.20 |
| 2025/11/05 | 1396.0 | 1422.0 | 1391.0 | 1404.0 | 2100 | 0.14 |
| 2025/11/06 | 1400.0 | 1407.0 | 1384.0 | 1407.0 | 1300 | 0.21 |
| 2025/11/07 | 1387.0 | 1387.0 | 1387.0 | 1387.0 | 200 | -1.42 |
| 2025/11/10 | 1397.0 | 1428.0 | 1397.0 | 1428.0 | 3900 | 2.96 |
| 2025/11/11 | 1428.0 | 1428.0 | 1428.0 | 1428.0 | 200 | 0.00 |
| 2025/11/12 | 1410.0 | 1431.0 | 1400.0 | 1431.0 | 3800 | 0.21 |
| 2025/11/13 | 1430.0 | 1499.0 | 1430.0 | 1465.0 | 9600 | 2.38 |
| 2025/11/14 | 1442.0 | 1443.0 | 1412.0 | 1419.0 | 2200 | -3.14 |
| 2025/11/17 | 1419.0 | 1439.0 | 1410.0 | 1430.0 | 1600 | 0.78 |
| 2025/11/18 | 1424.0 | 1431.0 | 1411.0 | 1423.0 | 1600 | -0.49 |
| 2025/11/19 | 1423.0 | 1423.0 | 1423.0 | 1423.0 | 200 | 0.00 |
| 2025/11/20 | 1439.0 | 1439.0 | 1439.0 | 1439.0 | 200 | 1.12 |
| 2025/11/21 | 1410.0 | 1410.0 | 1384.0 | 1404.0 | 5300 | -2.43 |
| 2025/11/25 | 1394.0 | 1402.0 | 1387.0 | 1387.0 | 3300 | -1.21 |
| 2025/11/26 | 1380.0 | 1380.0 | 1335.0 | 1335.0 | 16500 | -3.75 |
| 2025/11/27 | 1335.0 | 1335.0 | 1300.0 | 1300.0 | 38200 | -2.62 |
| 2025/11/28 | 1303.0 | 1360.0 | 1302.0 | 1359.0 | 68900 | 4.54 |
| 2025/12/01 | 1337.0 | 1337.0 | 1318.0 | 1318.0 | 18900 | -3.02 |
| 2025/12/02 | 1318.0 | 1340.0 | 1299.0 | 1311.0 | 11800 | -0.53 |
| 2025/12/03 | 1305.0 | 1314.0 | 1281.0 | 1281.0 | 16000 | -2.29 |
| 2025/12/04 | 1277.0 | 1293.0 | 1277.0 | 1287.0 | 8400 | 0.47 |
| 2025/12/05 | 1279.0 | 1286.0 | 1276.0 | 1285.0 | 1400 | -0.16 |
| 2025/12/08 | 1283.0 | 1318.0 | 1283.0 | 1305.0 | 6600 | 1.56 |
| 2025/12/09 | 1310.0 | 1313.0 | 1305.0 | 1305.0 | 1400 | 0.00 |
| 2025/12/10 | 1305.0 | 1310.0 | 1305.0 | 1305.0 | 1900 | 0.00 |
| 2025/12/11 | 1309.0 | 1309.0 | 1303.0 | 1303.0 | 600 | -0.15 |
| 2025/12/12 | 1302 | 1310 | 1302 | 1303 | 2400 | 0.00 |