ジィ・シィ企画 4073
577円
(時刻：12:52)
▲ +1円 (+0.17%)
価格情報
| 始値 | 576円 |
| 高値 | 579円 |
| 安値 | 575円 |
| 出来高 | 3,000株 |
| 売買代金 | 1,729,500円 |
| 売り気配 (15:25) | 579円 |
| 買い気配 (15:25) | 577円 |
基本情報
| 銘柄名 | ジィ・シィ企画 |
| 英文銘柄名 | GLOBAL COMMUNICATION PLANNING CO., LTD. |
| 時価総額 | 1,453,455,360.0円 |
| 発行済株式総数 | 2,523,360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 | -58.39円 |
| BPS | 107.51円 |
| PER | -9.86倍 |
| PBR | 5.36倍 |
| ROE | -42.7% |
| 年間配当金 | 0.00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29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 | 2,638,337,000 円 | 2,078,125,000 円 | 1,588,807,000 円 | 1,549,384,000 円 | 1,740,431,000 円 |
| 経常利益又は経常損失（△） | 377,305,000 円 | 191,615,000 円 | △82,878,000 円 | △297,628,000 円 | 44,702,000 円 |
| 当期純利益又は当期純損失（△） | 268,087,000 円 | 126,576,000 円 | △91,660,000 円 | △773,815,000 円 | 72,602,000 円 |
| 資本金 | 186,030,000 円 | 190,650,000 円 | 431,664,000 円 | 431,949,000 円 | 433,234,000 円 |
| 純資産額 | 681,357,000 円 | 781,565,000 円 | 1,138,504,000 円 | 340,279,000 円 | 415,451,000 円 |
| 総資産額 | 2,013,397,000 円 | 1,336,864,000 円 | 1,514,907,000 円 | 1,571,214,000 円 | 1,764,860,000 円 |
| 従業員数 | 116 人 | 114 人 | 113 人 | 113 人 | 112 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 | -58.39 | 107.51 | -42.7 | -9.86 | 5.36 | - | 0.00 |
| 2024/12 | 中間 | -37.02 | - | - | - | - | - | 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 | 101,500 | -6,800 |
| 2025/11/28 | 0 | 0 | 108,300 | -2,000 |
| 2025/11/21 | 0 | 0 | 110,300 | -13,300 |
| 2025/11/14 | 0 | 0 | 123,600 | 8,000 |
| 2025/11/07 | 0 | 0 | 115,600 | 1,000 |
| 2025/10/31 | 0 | 0 | 114,600 | 800 |
| 2025/10/24 | 0 | 0 | 113,800 | 1,800 |
| 2025/10/17 | 0 | 0 | 112,000 | -13,700 |
| 2025/10/10 | 0 | 0 | 125,700 | -2,100 |
| 2025/10/03 | 0 | 0 | 127,800 | 8,100 |
| 2025/09/26 | 0 | 0 | 119,700 | -1,600 |
| 2025/09/19 | 0 | 0 | 121,300 | -8,000 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| Nomura International plc | 8,300 | 0.33% | 2025/04/11 |
| UBS AG | 12,000 | 0.47% | 2025/09/25 |
| モルガン・スタンレーMUFG証券株式会社 | 10,000 | 0.39% | 2025/03/31 |
| 合計・最新計算日 | 30,300 | 1.19% | 2025/09/25 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/09/25 | UBS AG | 12,000 （0.58%→0.47%） |
| 2025/09/19 | UBS AG | 14,700 （0.62%→0.58%） |
| 2025/09/18 | UBS AG | 15,600 （0.58%→0.62%） |
| 2025/09/17 | UBS AG | 14,700 （0.68%→0.58%） |
| 2025/09/16 | UBS AG | 17,200 （0.76%→0.68%） |
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26日 16時31分 | 臨時報告書 |
| 2025年09月25日 17時01分 | 内部統制報告書－第30期(2024/07/01－2025/06/30) |
| 2025年09月25日 17時00分 | 確認書 |
| 2025年09月25日 17時00分 | 有価証券報告書－第30期(2024/07/01－2025/06/30) |
| 2025年02月14日 15時35分 | 確認書 |
| 2025年02月14日 15時35分 | 半期報告書－第30期(2024/07/01－2025/06/30) |
| 2024年09月27日 16時30分 | 臨時報告書 |
| 2024年09月27日 15時45分 | 内部統制報告書－第29期(2023/07/01－2024/06/30) |
| 2024年09月27日 15時45分 | 確認書 |
| 2024年09月27日 15時45分 | 有価証券報告書－第29期(2023/07/01－2024/06/30) |
| 2024年06月14日 15時15分 | 臨時報告書 |
| 2024年06月12日 16時30分 | 臨時報告書 |
| 2024年05月15日 15時10分 | 確認書 |
| 2024年05月15日 15時10分 | 四半期報告書－第29期第3四半期(2024/01/01－2024/03/31) |
| 2024年03月01日 09時30分 | 臨時報告書 |
| 2024年02月14日 15時05分 | 確認書 |
| 2024年02月14日 15時05分 | 四半期報告書－第29期第2四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 株式会社ジィ・シィ企画 |
| 会社名（英文） | Global Communication Planning Co., Ltd. |
| 会社名（カナ） | カブシキガイシャジイシイキカク |
| 本店所在地 | 佐倉市王子台一丁目２８番８号 |
| 業種 | 情報・通信業 |
| 連結有無 | 無 |
| 決算日 | 6月末日 |
| 証券コード | 40730 |
| EDINETコード | E36666 |
| 法人番号 | 5040001046876 |
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 | 957.0 | 969.0 | 936.0 | 952.0 | 43800 | - |
| 2024/06/25 | 967.0 | 980.0 | 946.0 | 963.0 | 37100 | 1.16 |
| 2024/06/26 | 962.0 | 1015.0 | 940.0 | 1015.0 | 72200 | 5.40 |
| 2024/06/27 | 1100.0 | 1190.0 | 972.0 | 979.0 | 378600 | -3.55 |
| 2024/06/28 | 994.0 | 1116.0 | 990.0 | 1031.0 | 442600 | 5.31 |
| 2024/07/01 | 1001.0 | 1015.0 | 951.0 | 952.0 | 109600 | -7.66 |
| 2024/07/02 | 952.0 | 964.0 | 931.0 | 943.0 | 40200 | -0.95 |
| 2024/07/03 | 950.0 | 968.0 | 880.0 | 890.0 | 88700 | -5.62 |
| 2024/07/04 | 892.0 | 900.0 | 866.0 | 871.0 | 50700 | -2.13 |
| 2024/07/05 | 863.0 | 884.0 | 849.0 | 856.0 | 36500 | -1.72 |
| 2024/07/08 | 856.0 | 875.0 | 844.0 | 844.0 | 28300 | -1.40 |
| 2024/07/09 | 840.0 | 850.0 | 827.0 | 828.0 | 24900 | -1.90 |
| 2024/07/10 | 840.0 | 840.0 | 804.0 | 814.0 | 23500 | -1.69 |
| 2024/07/11 | 802.0 | 824.0 | 792.0 | 794.0 | 38800 | -2.46 |
| 2024/07/12 | 794.0 | 830.0 | 794.0 | 825.0 | 25100 | 3.90 |
| 2024/07/16 | 822.0 | 843.0 | 802.0 | 806.0 | 21400 | -2.30 |
| 2024/07/17 | 803.0 | 824.0 | 791.0 | 814.0 | 19400 | 0.99 |
| 2024/07/18 | 818.0 | 823.0 | 802.0 | 804.0 | 12500 | -1.23 |
| 2024/07/19 | 805.0 | 806.0 | 775.0 | 788.0 | 25400 | -1.99 |
| 2024/07/22 | 788.0 | 795.0 | 768.0 | 790.0 | 14900 | 0.25 |
| 2024/07/23 | 791.0 | 808.0 | 783.0 | 800.0 | 8200 | 1.27 |
| 2024/07/24 | 782.0 | 794.0 | 752.0 | 781.0 | 21900 | -2.38 |
| 2024/07/25 | 772.0 | 772.0 | 741.0 | 750.0 | 12000 | -3.97 |
| 2024/07/26 | 743.0 | 757.0 | 740.0 | 755.0 | 14400 | 0.67 |
| 2024/07/29 | 755.0 | 766.0 | 750.0 | 766.0 | 4600 | 1.46 |
| 2024/07/30 | 766.0 | 766.0 | 748.0 | 762.0 | 3400 | -0.52 |
| 2024/07/31 | 762.0 | 777.0 | 759.0 | 770.0 | 5100 | 1.05 |
| 2024/08/01 | 767.0 | 767.0 | 726.0 | 739.0 | 5500 | -4.03 |
| 2024/08/02 | 717.0 | 717.0 | 671.0 | 671.0 | 24600 | -9.20 |
| 2024/08/05 | 581.0 | 628.0 | 571.0 | 571.0 | 45100 | -14.90 |
| 2024/08/06 | 577.0 | 628.0 | 577.0 | 615.0 | 27800 | 7.71 |
| 2024/08/07 | 588.0 | 648.0 | 588.0 | 645.0 | 11600 | 4.88 |
| 2024/08/08 | 663.0 | 701.0 | 642.0 | 680.0 | 7500 | 5.43 |
| 2024/08/09 | 709.0 | 709.0 | 673.0 | 684.0 | 8700 | 0.59 |
| 2024/08/13 | 726.0 | 743.0 | 698.0 | 743.0 | 8800 | 8.63 |
| 2024/08/14 | 743.0 | 777.0 | 736.0 | 776.0 | 36000 | 4.44 |
| 2024/08/15 | 699.0 | 733.0 | 686.0 | 694.0 | 38200 | -10.57 |
| 2024/08/16 | 711.0 | 711.0 | 688.0 | 700.0 | 8800 | 0.86 |
| 2024/08/19 | 700.0 | 700.0 | 676.0 | 690.0 | 6900 | -1.43 |
| 2024/08/20 | 693.0 | 710.0 | 683.0 | 703.0 | 15800 | 1.88 |
| 2024/08/21 | 688.0 | 725.0 | 684.0 | 693.0 | 25000 | -1.42 |
| 2024/08/22 | 685.0 | 687.0 | 660.0 | 660.0 | 75800 | -4.76 |
| 2024/08/23 | 650.0 | 667.0 | 636.0 | 666.0 | 31300 | 0.91 |
| 2024/08/26 | 664.0 | 670.0 | 649.0 | 668.0 | 13400 | 0.30 |
| 2024/08/27 | 668.0 | 683.0 | 663.0 | 681.0 | 10600 | 1.95 |
| 2024/08/28 | 679.0 | 679.0 | 665.0 | 675.0 | 8700 | -0.88 |
| 2024/08/29 | 667.0 | 669.0 | 659.0 | 668.0 | 5400 | -1.04 |
| 2024/08/30 | 663.0 | 664.0 | 641.0 | 664.0 | 6100 | -0.60 |
| 2024/09/02 | 662.0 | 668.0 | 654.0 | 664.0 | 1500 | 0.00 |
| 2024/09/03 | 664.0 | 673.0 | 657.0 | 671.0 | 3900 | 1.05 |
| 2024/09/04 | 649.0 | 649.0 | 629.0 | 647.0 | 8500 | -3.58 |
| 2024/09/05 | 642.0 | 650.0 | 637.0 | 646.0 | 4000 | -0.15 |
| 2024/09/06 | 642.0 | 642.0 | 631.0 | 639.0 | 4300 | -1.08 |
| 2024/09/09 | 611.0 | 630.0 | 592.0 | 630.0 | 7200 | -1.41 |
| 2024/09/10 | 629.0 | 641.0 | 618.0 | 641.0 | 4700 | 1.75 |
| 2024/09/11 | 640.0 | 640.0 | 614.0 | 636.0 | 4000 | -0.78 |
| 2024/09/12 | 639.0 | 639.0 | 631.0 | 637.0 | 4400 | 0.16 |
| 2024/09/13 | 633.0 | 636.0 | 622.0 | 635.0 | 2200 | -0.31 |
| 2024/09/17 | 622.0 | 646.0 | 622.0 | 640.0 | 2400 | 0.79 |
| 2024/09/18 | 630.0 | 640.0 | 630.0 | 640.0 | 1300 | 0.00 |
| 2024/09/19 | 641.0 | 648.0 | 638.0 | 648.0 | 3800 | 1.25 |
| 2024/09/20 | 642.0 | 658.0 | 641.0 | 647.0 | 6100 | -0.15 |
| 2024/09/24 | 652.0 | 657.0 | 642.0 | 653.0 | 1900 | 0.93 |
| 2024/09/25 | 647.0 | 654.0 | 646.0 | 654.0 | 2500 | 0.15 |
| 2024/09/26 | 654.0 | 654.0 | 643.0 | 654.0 | 2400 | 0.00 |
| 2024/09/27 | 653.0 | 660.0 | 640.0 | 648.0 | 6100 | -0.92 |
| 2024/09/30 | 630.0 | 659.0 | 630.0 | 659.0 | 2400 | 1.70 |
| 2024/10/01 | 657.0 | 658.0 | 648.0 | 656.0 | 700 | -0.46 |
| 2024/10/02 | 653.0 | 653.0 | 650.0 | 650.0 | 500 | -0.91 |
| 2024/10/03 | 650.0 | 654.0 | 644.0 | 644.0 | 2300 | -0.92 |
| 2024/10/04 | 644.0 | 649.0 | 631.0 | 649.0 | 5800 | 0.78 |
| 2024/10/07 | 648.0 | 652.0 | 632.0 | 651.0 | 2900 | 0.31 |
| 2024/10/08 | 641.0 | 649.0 | 640.0 | 648.0 | 2100 | -0.46 |
| 2024/10/09 | 649.0 | 650.0 | 640.0 | 647.0 | 5200 | -0.15 |
| 2024/10/10 | 639.0 | 646.0 | 636.0 | 636.0 | 1500 | -1.70 |
| 2024/10/11 | 638.0 | 638.0 | 618.0 | 636.0 | 5700 | 0.00 |
| 2024/10/15 | 626.0 | 648.0 | 621.0 | 647.0 | 2700 | 1.73 |
| 2024/10/16 | 637.0 | 647.0 | 636.0 | 647.0 | 1200 | 0.00 |
| 2024/10/17 | 637.0 | 646.0 | 631.0 | 640.0 | 1800 | -1.08 |
| 2024/10/18 | 632.0 | 649.0 | 632.0 | 649.0 | 1700 | 1.41 |
| 2024/10/21 | 648.0 | 649.0 | 639.0 | 644.0 | 1900 | -0.77 |
| 2024/10/22 | 638.0 | 648.0 | 634.0 | 648.0 | 2600 | 0.62 |
| 2024/10/23 | 640.0 | 643.0 | 630.0 | 640.0 | 3300 | -1.23 |
| 2024/10/24 | 631.0 | 643.0 | 630.0 | 635.0 | 3700 | -0.78 |
| 2024/10/25 | 635.0 | 642.0 | 629.0 | 629.0 | 1700 | -0.94 |
| 2024/10/28 | 630.0 | 636.0 | 628.0 | 633.0 | 1800 | 0.64 |
| 2024/10/29 | 630.0 | 639.0 | 629.0 | 639.0 | 2000 | 0.95 |
| 2024/10/30 | 634.0 | 638.0 | 625.0 | 637.0 | 2800 | -0.31 |
| 2024/10/31 | 636.0 | 636.0 | 630.0 | 635.0 | 1100 | -0.31 |
| 2024/11/01 | 630.0 | 636.0 | 627.0 | 636.0 | 600 | 0.16 |
| 2024/11/05 | 635.0 | 635.0 | 630.0 | 630.0 | 500 | -0.94 |
| 2024/11/06 | 625.0 | 625.0 | 612.0 | 622.0 | 3500 | -1.27 |
| 2024/11/07 | 622.0 | 634.0 | 602.0 | 605.0 | 6800 | -2.73 |
| 2024/11/08 | 607.0 | 621.0 | 607.0 | 618.0 | 2100 | 2.15 |
| 2024/11/11 | 608.0 | 614.0 | 600.0 | 605.0 | 3000 | -2.10 |
| 2024/11/12 | 605.0 | 610.0 | 605.0 | 610.0 | 500 | 0.83 |
| 2024/11/13 | 607.0 | 607.0 | 600.0 | 603.0 | 1100 | -1.15 |
| 2024/11/14 | 601.0 | 605.0 | 591.0 | 605.0 | 3500 | 0.33 |
| 2024/11/15 | 595.0 | 604.0 | 592.0 | 599.0 | 1700 | -0.99 |
| 2024/11/18 | 598.0 | 602.0 | 592.0 | 602.0 | 2300 | 0.50 |
| 2024/11/19 | 598.0 | 600.0 | 594.0 | 599.0 | 900 | -0.50 |
| 2024/11/20 | 602.0 | 602.0 | 602.0 | 602.0 | 200 | 0.50 |
| 2024/11/21 | 598.0 | 599.0 | 592.0 | 599.0 | 2900 | -0.50 |
| 2024/11/22 | 591.0 | 600.0 | 589.0 | 600.0 | 1600 | 0.17 |
| 2024/11/25 | 599.0 | 599.0 | 575.0 | 589.0 | 14700 | -1.83 |
| 2024/11/26 | 589.0 | 594.0 | 584.0 | 590.0 | 600 | 0.17 |
| 2024/11/27 | 580.0 | 590.0 | 580.0 | 590.0 | 600 | 0.00 |
| 2024/11/28 | 581.0 | 589.0 | 581.0 | 585.0 | 2500 | -0.85 |
| 2024/11/29 | 587.0 | 594.0 | 581.0 | 594.0 | 3600 | 1.54 |
| 2024/12/02 | 590.0 | 590.0 | 575.0 | 589.0 | 4000 | -0.84 |
| 2024/12/03 | 589.0 | 589.0 | 581.0 | 588.0 | 600 | -0.17 |
| 2024/12/04 | 583.0 | 583.0 | 578.0 | 583.0 | 2000 | -0.85 |
| 2024/12/05 | 581.0 | 581.0 | 570.0 | 572.0 | 7000 | -1.89 |
| 2024/12/06 | 574.0 | 672.0 | 562.0 | 672.0 | 444500 | 17.48 |
| 2024/12/09 | 690.0 | 772.0 | 682.0 | 772.0 | 809800 | 14.88 |
| 2024/12/10 | 922.0 | 922.0 | 922.0 | 922.0 | 195800 | 19.43 |
| 2024/12/11 | 772.0 | 772.0 | 772.0 | 772.0 | 8500 | -16.27 |
| 2024/12/12 | 667.0 | 679.0 | 642.0 | 666.0 | 445800 | -13.73 |
| 2024/12/13 | 659.0 | 671.0 | 613.0 | 642.0 | 154900 | -3.60 |
| 2024/12/16 | 641.0 | 641.0 | 605.0 | 607.0 | 33500 | -5.45 |
| 2024/12/17 | 604.0 | 606.0 | 595.0 | 606.0 | 22100 | -0.16 |
| 2024/12/18 | 610.0 | 612.0 | 583.0 | 583.0 | 21700 | -3.80 |
| 2024/12/19 | 573.0 | 583.0 | 568.0 | 583.0 | 19600 | 0.00 |
| 2024/12/20 | 583.0 | 587.0 | 570.0 | 582.0 | 17300 | -0.17 |
| 2024/12/23 | 572.0 | 582.0 | 568.0 | 571.0 | 14200 | -1.89 |
| 2024/12/24 | 621.0 | 640.0 | 572.0 | 572.0 | 102000 | 0.18 |
| 2024/12/25 | 573.0 | 577.0 | 566.0 | 573.0 | 16000 | 0.17 |
| 2024/12/26 | 584.0 | 584.0 | 565.0 | 571.0 | 20500 | -0.35 |
| 2024/12/27 | 570.0 | 575.0 | 564.0 | 566.0 | 14600 | -0.88 |
| 2024/12/30 | 559.0 | 562.0 | 553.0 | 556.0 | 13400 | -1.77 |
| 2025/01/06 | 558.0 | 558.0 | 543.0 | 550.0 | 9400 | -1.08 |
| 2025/01/07 | 551.0 | 562.0 | 548.0 | 556.0 | 7600 | 1.09 |
| 2025/01/08 | 552.0 | 561.0 | 551.0 | 555.0 | 5600 | -0.18 |
| 2025/01/09 | 557.0 | 568.0 | 550.0 | 568.0 | 7000 | 2.34 |
| 2025/01/10 | 558.0 | 565.0 | 554.0 | 558.0 | 5800 | -1.76 |
| 2025/01/14 | 548.0 | 557.0 | 536.0 | 536.0 | 11700 | -3.94 |
| 2025/01/15 | 534.0 | 536.0 | 520.0 | 520.0 | 11000 | -2.99 |
| 2025/01/16 | 520.0 | 528.0 | 512.0 | 512.0 | 15000 | -1.54 |
| 2025/01/17 | 513.0 | 520.0 | 512.0 | 512.0 | 3700 | 0.00 |
| 2025/01/20 | 512.0 | 519.0 | 507.0 | 509.0 | 9800 | -0.59 |
| 2025/01/21 | 511.0 | 527.0 | 510.0 | 518.0 | 6300 | 1.77 |
| 2025/01/22 | 518.0 | 520.0 | 512.0 | 513.0 | 5700 | -0.97 |
| 2025/01/23 | 511.0 | 519.0 | 511.0 | 513.0 | 5200 | 0.00 |
| 2025/01/24 | 519.0 | 519.0 | 510.0 | 514.0 | 6700 | 0.19 |
| 2025/01/27 | 514.0 | 523.0 | 512.0 | 512.0 | 3300 | -0.39 |
| 2025/01/28 | 512.0 | 520.0 | 512.0 | 518.0 | 2200 | 1.17 |
| 2025/01/29 | 518.0 | 529.0 | 518.0 | 529.0 | 800 | 2.12 |
| 2025/01/30 | 528.0 | 540.0 | 518.0 | 527.0 | 9800 | -0.38 |
| 2025/01/31 | 535.0 | 535.0 | 521.0 | 521.0 | 2100 | -1.14 |
| 2025/02/03 | 524.0 | 528.0 | 520.0 | 522.0 | 900 | 0.19 |
| 2025/02/04 | 523.0 | 533.0 | 519.0 | 521.0 | 1900 | -0.19 |
| 2025/02/05 | 517.0 | 527.0 | 517.0 | 519.0 | 3200 | -0.38 |
| 2025/02/06 | 519.0 | 526.0 | 519.0 | 526.0 | 1300 | 1.35 |
| 2025/02/07 | 529.0 | 530.0 | 523.0 | 523.0 | 1100 | -0.57 |
| 2025/02/10 | 518.0 | 533.0 | 517.0 | 528.0 | 3700 | 0.96 |
| 2025/02/12 | 530.0 | 534.0 | 524.0 | 533.0 | 4600 | 0.95 |
| 2025/02/13 | 533.0 | 539.0 | 533.0 | 534.0 | 1200 | 0.19 |
| 2025/02/14 | 534.0 | 534.0 | 519.0 | 531.0 | 5800 | -0.56 |
| 2025/02/17 | 511.0 | 521.0 | 495.0 | 520.0 | 11200 | -2.07 |
| 2025/02/18 | 520.0 | 523.0 | 514.0 | 514.0 | 2100 | -1.15 |
| 2025/02/19 | 514.0 | 521.0 | 514.0 | 518.0 | 3400 | 0.78 |
| 2025/02/20 | 519.0 | 521.0 | 510.0 | 515.0 | 5000 | -0.58 |
| 2025/02/21 | 513.0 | 518.0 | 513.0 | 518.0 | 1600 | 0.58 |
| 2025/02/25 | 511.0 | 520.0 | 508.0 | 518.0 | 3400 | 0.00 |
| 2025/02/26 | 519.0 | 519.0 | 513.0 | 519.0 | 3400 | 0.19 |
| 2025/02/27 | 519.0 | 519.0 | 510.0 | 516.0 | 1300 | -0.58 |
| 2025/02/28 | 520.0 | 520.0 | 512.0 | 512.0 | 2200 | -0.78 |
| 2025/03/03 | 511.0 | 520.0 | 510.0 | 518.0 | 1600 | 1.17 |
| 2025/03/04 | 512.0 | 514.0 | 510.0 | 510.0 | 500 | -1.54 |
| 2025/03/05 | 516.0 | 516.0 | 510.0 | 515.0 | 1400 | 0.98 |
| 2025/03/06 | 515.0 | 515.0 | 510.0 | 514.0 | 1600 | -0.19 |
| 2025/03/10 | 514.0 | 514.0 | 508.0 | 508.0 | 900 | -1.17 |
| 2025/03/11 | 548.0 | 608.0 | 540.0 | 608.0 | 355200 | 19.69 |
| 2025/03/12 | 708.0 | 708.0 | 656.0 | 676.0 | 1147900 | 11.18 |
| 2025/03/13 | 736.0 | 776.0 | 712.0 | 776.0 | 385100 | 14.79 |
| 2025/03/14 | 806.0 | 926.0 | 750.0 | 926.0 | 1842900 | 19.33 |
| 2025/03/17 | 1076.0 | 1076.0 | 1020.0 | 1076.0 | 107000 | 16.20 |
| 2025/03/18 | 1128.0 | 1325.0 | 779.0 | 805.0 | 2536300 | -25.19 |
| 2025/03/19 | 793.0 | 826.0 | 733.0 | 738.0 | 296500 | -8.32 |
| 2025/03/21 | 737.0 | 739.0 | 705.0 | 708.0 | 127200 | -4.07 |
| 2025/03/24 | 697.0 | 731.0 | 691.0 | 707.0 | 88200 | -0.14 |
| 2025/03/25 | 700.0 | 767.0 | 697.0 | 721.0 | 263800 | 1.98 |
| 2025/03/26 | 711.0 | 718.0 | 685.0 | 687.0 | 62100 | -4.72 |
| 2025/03/27 | 677.0 | 684.0 | 648.0 | 648.0 | 57400 | -5.68 |
| 2025/03/28 | 642.0 | 706.0 | 642.0 | 680.0 | 162400 | 4.94 |
| 2025/03/31 | 670.0 | 676.0 | 641.0 | 643.0 | 25600 | -5.44 |
| 2025/04/01 | 643.0 | 667.0 | 612.0 | 618.0 | 60300 | -3.89 |
| 2025/04/02 | 618.0 | 618.0 | 601.0 | 611.0 | 21300 | -1.13 |
| 2025/04/03 | 601.0 | 613.0 | 593.0 | 602.0 | 11400 | -1.47 |
| 2025/04/04 | 601.0 | 601.0 | 545.0 | 559.0 | 23900 | -7.14 |
| 2025/04/07 | 500.0 | 522.0 | 475.0 | 475.0 | 41500 | -15.03 |
| 2025/04/08 | 491.0 | 550.0 | 491.0 | 526.0 | 42600 | 10.74 |
| 2025/04/09 | 506.0 | 512.0 | 483.0 | 487.0 | 17200 | -7.41 |
| 2025/04/10 | 553.0 | 553.0 | 521.0 | 521.0 | 26800 | 6.98 |
| 2025/04/11 | 501.0 | 550.0 | 501.0 | 550.0 | 34400 | 5.57 |
| 2025/04/14 | 546.0 | 555.0 | 525.0 | 528.0 | 37600 | -4.00 |
| 2025/04/15 | 530.0 | 551.0 | 528.0 | 540.0 | 10300 | 2.27 |
| 2025/04/16 | 541.0 | 544.0 | 526.0 | 534.0 | 10100 | -1.11 |
| 2025/04/17 | 531.0 | 531.0 | 525.0 | 530.0 | 4200 | -0.75 |
| 2025/04/18 | 542.0 | 543.0 | 531.0 | 531.0 | 3700 | 0.19 |
| 2025/04/21 | 532.0 | 552.0 | 532.0 | 540.0 | 9300 | 1.69 |
| 2025/04/22 | 540.0 | 554.0 | 535.0 | 535.0 | 5900 | -0.93 |
| 2025/04/23 | 540.0 | 542.0 | 534.0 | 537.0 | 5200 | 0.37 |
| 2025/04/24 | 541.0 | 548.0 | 537.0 | 537.0 | 4700 | 0.00 |
| 2025/04/25 | 534.0 | 544.0 | 534.0 | 534.0 | 6200 | -0.56 |
| 2025/04/28 | 536.0 | 564.0 | 536.0 | 561.0 | 11400 | 5.06 |
| 2025/04/30 | 561.0 | 585.0 | 561.0 | 579.0 | 10700 | 3.21 |
| 2025/05/01 | 584.0 | 589.0 | 570.0 | 572.0 | 7600 | -1.21 |
| 2025/05/02 | 573.0 | 581.0 | 557.0 | 557.0 | 9000 | -2.62 |
| 2025/05/07 | 567.0 | 572.0 | 560.0 | 563.0 | 5800 | 1.08 |
| 2025/05/08 | 564.0 | 570.0 | 561.0 | 564.0 | 1800 | 0.18 |
| 2025/05/09 | 564.0 | 567.0 | 560.0 | 567.0 | 4000 | 0.53 |
| 2025/05/12 | 564.0 | 574.0 | 564.0 | 568.0 | 2700 | 0.18 |
| 2025/05/13 | 568.0 | 568.0 | 559.0 | 567.0 | 1600 | -0.18 |
| 2025/05/14 | 577.0 | 577.0 | 566.0 | 572.0 | 13100 | 0.88 |
| 2025/05/15 | 562.0 | 567.0 | 560.0 | 560.0 | 9200 | -2.10 |
| 2025/05/16 | 543.0 | 543.0 | 524.0 | 541.0 | 21300 | -3.39 |
| 2025/05/19 | 537.0 | 537.0 | 529.0 | 530.0 | 7300 | -2.03 |
| 2025/05/20 | 538.0 | 584.0 | 534.0 | 567.0 | 46400 | 6.98 |
| 2025/05/21 | 568.0 | 573.0 | 546.0 | 563.0 | 14600 | -0.71 |
| 2025/05/22 | 557.0 | 569.0 | 553.0 | 558.0 | 6100 | -0.89 |
| 2025/05/23 | 558.0 | 560.0 | 552.0 | 552.0 | 1600 | -1.08 |
| 2025/05/26 | 553.0 | 567.0 | 553.0 | 566.0 | 2500 | 2.54 |
| 2025/05/27 | 566.0 | 573.0 | 566.0 | 571.0 | 5100 | 0.88 |
| 2025/05/28 | 572.0 | 585.0 | 567.0 | 579.0 | 14300 | 1.40 |
| 2025/05/29 | 579.0 | 587.0 | 579.0 | 587.0 | 2700 | 1.38 |
| 2025/05/30 | 581.0 | 587.0 | 577.0 | 577.0 | 5300 | -1.70 |
| 2025/06/02 | 575.0 | 586.0 | 574.0 | 586.0 | 4400 | 1.56 |
| 2025/06/03 | 586.0 | 586.0 | 577.0 | 577.0 | 4400 | -1.54 |
| 2025/06/04 | 579.0 | 587.0 | 577.0 | 581.0 | 3100 | 0.69 |
| 2025/06/05 | 580.0 | 581.0 | 580.0 | 580.0 | 1600 | -0.17 |
| 2025/06/06 | 580.0 | 580.0 | 572.0 | 572.0 | 2800 | -1.38 |
| 2025/06/09 | 573.0 | 583.0 | 573.0 | 576.0 | 2600 | 0.70 |
| 2025/06/10 | 576.0 | 579.0 | 576.0 | 579.0 | 1900 | 0.52 |
| 2025/06/11 | 578.0 | 580.0 | 575.0 | 575.0 | 3800 | -0.69 |
| 2025/06/12 | 575.0 | 580.0 | 575.0 | 579.0 | 3000 | 0.70 |
| 2025/06/13 | 581.0 | 581.0 | 579.0 | 580.0 | 1500 | 0.17 |
| 2025/06/16 | 585.0 | 585.0 | 575.0 | 582.0 | 1600 | 0.34 |
| 2025/06/17 | 580.0 | 618.0 | 574.0 | 581.0 | 72800 | -0.17 |
| 2025/06/18 | 580.0 | 587.0 | 580.0 | 580.0 | 3900 | -0.17 |
| 2025/06/19 | 574.0 | 580.0 | 574.0 | 577.0 | 2800 | -0.52 |
| 2025/06/20 | 583.0 | 583.0 | 577.0 | 579.0 | 2000 | 0.35 |
| 2025/06/23 | 577.0 | 579.0 | 575.0 | 576.0 | 1900 | -0.52 |
| 2025/06/24 | 572.0 | 579.0 | 571.0 | 578.0 | 2700 | 0.35 |
| 2025/06/25 | 578.0 | 578.0 | 570.0 | 570.0 | 2100 | -1.38 |
| 2025/06/26 | 578.0 | 578.0 | 560.0 | 560.0 | 1300 | -1.75 |
| 2025/06/27 | 552.0 | 559.0 | 552.0 | 559.0 | 2600 | -0.18 |
| 2025/06/30 | 578.0 | 590.0 | 570.0 | 587.0 | 12400 | 5.01 |
| 2025/07/01 | 587.0 | 590.0 | 575.0 | 575.0 | 7600 | -2.04 |
| 2025/07/02 | 579.0 | 579.0 | 565.0 | 565.0 | 7100 | -1.74 |
| 2025/07/03 | 565.0 | 568.0 | 563.0 | 563.0 | 3500 | -0.35 |
| 2025/07/04 | 563.0 | 566.0 | 563.0 | 565.0 | 1800 | 0.36 |
| 2025/07/07 | 565.0 | 566.0 | 565.0 | 565.0 | 700 | 0.00 |
| 2025/07/08 | 561.0 | 563.0 | 560.0 | 562.0 | 2200 | -0.53 |
| 2025/07/09 | 572.0 | 608.0 | 572.0 | 605.0 | 31200 | 7.65 |
| 2025/07/10 | 605.0 | 605.0 | 595.0 | 603.0 | 1800 | -0.33 |
| 2025/07/11 | 599.0 | 606.0 | 594.0 | 605.0 | 10600 | 0.33 |
| 2025/07/14 | 601.0 | 606.0 | 592.0 | 605.0 | 10900 | 0.00 |
| 2025/07/15 | 597.0 | 604.0 | 590.0 | 591.0 | 4100 | -2.31 |
| 2025/07/16 | 601.0 | 601.0 | 591.0 | 598.0 | 7500 | 1.18 |
| 2025/07/17 | 597.0 | 599.0 | 573.0 | 594.0 | 6300 | -0.67 |
| 2025/07/18 | 584.0 | 593.0 | 578.0 | 578.0 | 3600 | -2.69 |
| 2025/07/22 | 577.0 | 587.0 | 576.0 | 586.0 | 2300 | 1.38 |
| 2025/07/23 | 585.0 | 589.0 | 579.0 | 589.0 | 2400 | 0.51 |
| 2025/07/24 | 589.0 | 589.0 | 574.0 | 584.0 | 2600 | -0.85 |
| 2025/07/25 | 580.0 | 595.0 | 580.0 | 591.0 | 4500 | 1.20 |
| 2025/07/28 | 595.0 | 595.0 | 582.0 | 582.0 | 2200 | -1.52 |
| 2025/07/29 | 587.0 | 587.0 | 587.0 | 587.0 | 300 | 0.86 |
| 2025/07/30 | 587.0 | 592.0 | 587.0 | 592.0 | 1000 | 0.85 |
| 2025/07/31 | 593.0 | 593.0 | 585.0 | 585.0 | 2000 | -1.18 |
| 2025/08/01 | 585.0 | 585.0 | 580.0 | 580.0 | 500 | -0.85 |
| 2025/08/04 | 579.0 | 592.0 | 571.0 | 584.0 | 6500 | 0.69 |
| 2025/08/05 | 585.0 | 592.0 | 585.0 | 585.0 | 800 | 0.17 |
| 2025/08/06 | 588.0 | 588.0 | 585.0 | 587.0 | 1000 | 0.34 |
| 2025/08/07 | 588.0 | 594.0 | 588.0 | 594.0 | 2100 | 1.19 |
| 2025/08/08 | 595.0 | 596.0 | 589.0 | 596.0 | 1000 | 0.34 |
| 2025/08/12 | 596.0 | 596.0 | 586.0 | 592.0 | 5600 | -0.67 |
| 2025/08/13 | 587.0 | 593.0 | 587.0 | 588.0 | 2000 | -0.68 |
| 2025/08/14 | 593.0 | 597.0 | 578.0 | 578.0 | 9200 | -1.70 |
| 2025/08/15 | 582.0 | 603.0 | 568.0 | 571.0 | 20700 | -1.21 |
| 2025/08/18 | 579.0 | 588.0 | 576.0 | 586.0 | 2000 | 2.63 |
| 2025/08/19 | 586.0 | 602.0 | 582.0 | 587.0 | 8500 | 0.17 |
| 2025/08/20 | 583.0 | 593.0 | 583.0 | 590.0 | 1700 | 0.51 |
| 2025/08/21 | 590.0 | 602.0 | 585.0 | 597.0 | 5500 | 1.19 |
| 2025/08/22 | 603.0 | 616.0 | 601.0 | 610.0 | 13800 | 2.18 |
| 2025/08/25 | 614.0 | 710.0 | 603.0 | 710.0 | 90800 | 16.39 |
| 2025/08/26 | 712.0 | 747.0 | 681.0 | 735.0 | 156600 | 3.52 |
| 2025/08/27 | 724.0 | 732.0 | 668.0 | 672.0 | 43100 | -8.57 |
| 2025/08/28 | 682.0 | 697.0 | 661.0 | 674.0 | 12500 | 0.30 |
| 2025/08/29 | 680.0 | 720.0 | 680.0 | 710.0 | 45200 | 5.34 |
| 2025/09/01 | 695.0 | 714.0 | 671.0 | 671.0 | 19900 | -5.49 |
| 2025/09/02 | 699.0 | 771.0 | 694.0 | 771.0 | 174000 | 14.90 |
| 2025/09/03 | 799.0 | 819.0 | 715.0 | 728.0 | 163700 | -5.58 |
| 2025/09/04 | 800.0 | 878.0 | 744.0 | 816.0 | 790200 | 12.09 |
| 2025/09/05 | 841.0 | 844.0 | 760.0 | 787.0 | 141000 | -3.55 |
| 2025/09/08 | 772.0 | 772.0 | 722.0 | 723.0 | 94000 | -8.13 |
| 2025/09/09 | 721.0 | 723.0 | 634.0 | 648.0 | 189000 | -10.37 |
| 2025/09/10 | 635.0 | 637.0 | 616.0 | 623.0 | 48300 | -3.86 |
| 2025/09/11 | 626.0 | 637.0 | 623.0 | 625.0 | 27400 | 0.32 |
| 2025/09/12 | 627.0 | 628.0 | 616.0 | 617.0 | 22300 | -1.28 |
| 2025/09/16 | 618.0 | 627.0 | 613.0 | 627.0 | 10800 | 1.62 |
| 2025/09/17 | 627.0 | 640.0 | 618.0 | 632.0 | 9100 | 0.80 |
| 2025/09/18 | 623.0 | 625.0 | 615.0 | 623.0 | 12900 | -1.42 |
| 2025/09/19 | 623.0 | 625.0 | 610.0 | 625.0 | 11500 | 0.32 |
| 2025/09/22 | 624.0 | 633.0 | 615.0 | 615.0 | 10600 | -1.60 |
| 2025/09/24 | 615.0 | 617.0 | 610.0 | 614.0 | 8000 | -0.16 |
| 2025/09/25 | 614.0 | 618.0 | 607.0 | 607.0 | 7600 | -1.14 |
| 2025/09/26 | 605.0 | 605.0 | 593.0 | 602.0 | 26100 | -0.82 |
| 2025/09/29 | 612.0 | 633.0 | 607.0 | 627.0 | 15300 | 4.15 |
| 2025/09/30 | 625.0 | 625.0 | 601.0 | 602.0 | 14600 | -3.99 |
| 2025/10/01 | 612.0 | 662.0 | 590.0 | 597.0 | 100500 | -0.83 |
| 2025/10/02 | 594.0 | 615.0 | 587.0 | 615.0 | 19600 | 3.02 |
| 2025/10/03 | 612.0 | 615.0 | 602.0 | 602.0 | 6100 | -2.11 |
| 2025/10/06 | 601.0 | 614.0 | 594.0 | 602.0 | 7500 | 0.00 |
| 2025/10/07 | 602.0 | 605.0 | 594.0 | 597.0 | 8600 | -0.83 |
| 2025/10/08 | 597.0 | 604.0 | 597.0 | 601.0 | 5000 | 0.67 |
| 2025/10/09 | 597.0 | 603.0 | 596.0 | 598.0 | 6200 | -0.50 |
| 2025/10/10 | 598.0 | 603.0 | 587.0 | 591.0 | 12500 | -1.17 |
| 2025/10/14 | 586.0 | 586.0 | 572.0 | 575.0 | 15300 | -2.71 |
| 2025/10/15 | 575.0 | 594.0 | 575.0 | 589.0 | 6300 | 2.43 |
| 2025/10/16 | 589.0 | 684.0 | 589.0 | 641.0 | 203400 | 8.83 |
| 2025/10/17 | 613.0 | 642.0 | 611.0 | 637.0 | 32200 | -0.62 |
| 2025/10/20 | 638.0 | 641.0 | 621.0 | 628.0 | 7000 | -1.41 |
| 2025/10/21 | 626.0 | 633.0 | 616.0 | 621.0 | 10000 | -1.11 |
| 2025/10/22 | 625.0 | 663.0 | 620.0 | 646.0 | 16700 | 4.03 |
| 2025/10/23 | 641.0 | 655.0 | 633.0 | 637.0 | 8200 | -1.39 |
| 2025/10/24 | 632.0 | 642.0 | 627.0 | 637.0 | 2800 | 0.00 |
| 2025/10/27 | 634.0 | 662.0 | 634.0 | 644.0 | 8700 | 1.10 |
| 2025/10/28 | 643.0 | 643.0 | 630.0 | 635.0 | 1900 | -1.40 |
| 2025/10/29 | 635.0 | 640.0 | 630.0 | 630.0 | 2600 | -0.79 |
| 2025/10/30 | 632.0 | 638.0 | 632.0 | 632.0 | 1800 | 0.32 |
| 2025/10/31 | 638.0 | 639.0 | 630.0 | 632.0 | 3600 | 0.00 |
| 2025/11/04 | 631.0 | 640.0 | 631.0 | 631.0 | 2700 | -0.16 |
| 2025/11/05 | 631.0 | 636.0 | 630.0 | 630.0 | 4900 | -0.16 |
| 2025/11/06 | 630.0 | 635.0 | 626.0 | 631.0 | 3600 | 0.16 |
| 2025/11/07 | 630.0 | 632.0 | 625.0 | 630.0 | 2100 | -0.16 |
| 2025/11/10 | 632.0 | 655.0 | 631.0 | 642.0 | 20200 | 1.90 |
| 2025/11/11 | 642.0 | 658.0 | 633.0 | 658.0 | 10100 | 2.49 |
| 2025/11/12 | 648.0 | 657.0 | 647.0 | 654.0 | 3300 | -0.61 |
| 2025/11/13 | 656.0 | 658.0 | 645.0 | 645.0 | 6800 | -1.38 |
| 2025/11/14 | 643.0 | 677.0 | 623.0 | 646.0 | 22600 | 0.16 |
| 2025/11/17 | 606.0 | 606.0 | 562.0 | 580.0 | 36700 | -10.22 |
| 2025/11/18 | 570.0 | 595.0 | 567.0 | 589.0 | 8400 | 1.55 |
| 2025/11/19 | 589.0 | 599.0 | 579.0 | 588.0 | 1900 | -0.17 |
| 2025/11/20 | 582.0 | 638.0 | 573.0 | 588.0 | 20800 | 0.00 |
| 2025/11/21 | 588.0 | 596.0 | 580.0 | 582.0 | 2600 | -1.02 |
| 2025/11/25 | 592.0 | 592.0 | 583.0 | 583.0 | 1800 | 0.17 |
| 2025/11/26 | 583.0 | 594.0 | 583.0 | 584.0 | 500 | 0.17 |
| 2025/11/27 | 594.0 | 594.0 | 586.0 | 593.0 | 900 | 1.54 |
| 2025/11/28 | 603.0 | 610.0 | 598.0 | 606.0 | 5000 | 2.19 |
| 2025/12/01 | 596.0 | 600.0 | 592.0 | 600.0 | 2400 | -0.99 |
| 2025/12/02 | 599.0 | 608.0 | 593.0 | 593.0 | 2000 | -1.17 |
| 2025/12/03 | 600.0 | 600.0 | 588.0 | 588.0 | 1000 | -0.84 |
| 2025/12/04 | 587.0 | 592.0 | 587.0 | 590.0 | 3300 | 0.34 |
| 2025/12/05 | 586.0 | 595.0 | 585.0 | 595.0 | 3900 | 0.85 |
| 2025/12/08 | 586.0 | 588.0 | 586.0 | 588.0 | 200 | -1.18 |
| 2025/12/09 | 588.0 | 588.0 | 580.0 | 582.0 | 2100 | -1.02 |
| 2025/12/10 | 581.0 | 585.0 | 581.0 | 581.0 | 2200 | -0.17 |
| 2025/12/11 | 581.0 | 581.0 | 576.0 | 576.0 | 1600 | -0.86 |
| 2025/12/12 | 576 | 579 | 575 | 577 | 3000 | 0.17 |