昭和システムエンジニアリング 4752
1,650円
(時刻：15:30)
▲ 0円 (0.00%)
価格情報
| 始値 | 1,650円 |
| 高値 | 1,667円 |
| 安値 | 1,641円 |
| 出来高 | 1,400株 |
| 売買代金 | 2,311,600円 |
| 売り気配 (15:30) | 1,669円 |
| 買い気配 (15:30) | 1,650円 |
基本情報
| 銘柄名 | 昭和システムエンジニアリング |
| 英文銘柄名 | SHOWA SYSTEM ENGINEERING CORP. |
| 時価総額 | 7,936,500,000.0円 |
| 発行済株式総数 | 4,810,000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 | 単体 |
| 年度 | 2025/03 |
| EPS | 165.13円 |
| BPS | 1,247.94円 |
| PER | 9.99倍 |
| PBR | 1.32倍 |
| ROE | 13.9% |
| 年間配当金 | 55.00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58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 | 6,193,309,000 円 | 6,013,545,000 円 | 6,460,659,000 円 | 7,086,088,000 円 | 7,960,929,000 円 |
| 経常利益又は経常損失（△） | 509,047,000 円 | 513,881,000 円 | 622,196,000 円 | 776,112,000 円 | 923,560,000 円 |
| 当期純利益又は当期純損失（△） | 343,142,000 円 | 345,852,000 円 | 420,057,000 円 | 526,831,000 円 | 660,503,000 円 |
| 資本金 | 630,500,000 円 | 630,500,000 円 | 630,500,000 円 | 630,500,000 円 | 630,500,000 円 |
| 純資産額 | 3,440,709,000 円 | 3,713,275,000 円 | 4,013,914,000 円 | 4,412,225,000 円 | 4,931,044,000 円 |
| 総資産額 | 6,492,884,000 円 | 6,769,373,000 円 | 7,222,445,000 円 | 7,676,703,000 円 | 8,285,884,000 円 |
| 従業員数 | 431 人 | 435 人 | 451 人 | 450 人 | 455 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 | 165.13 | 1,247.94 | 13.9 | 9.99 | 1.32 | 3.33 | 55.00 |
| 2025/09 | 中間 | 100.35 | - | - | - | - | - | 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 | 58,000 | -500 |
| 2025/11/28 | 0 | 0 | 58,500 | 0 |
| 2025/11/21 | 0 | 0 | 58,500 | 300 |
| 2025/11/14 | 0 | 0 | 58,200 | -200 |
| 2025/11/07 | 0 | 0 | 58,400 | -100 |
| 2025/10/31 | 0 | 0 | 58,500 | 300 |
| 2025/10/24 | 0 | 0 | 58,200 | -100 |
| 2025/10/17 | 0 | 0 | 58,300 | 0 |
| 2025/10/10 | 0 | 0 | 58,300 | -1,300 |
| 2025/10/03 | 0 | 0 | 59,600 | 1,100 |
| 2025/09/26 | 0 | 0 | 58,500 | -400 |
| 2025/09/19 | 0 | 0 | 58,900 | 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11月12日 14時10分 | 確認書 |
| 2025年11月12日 14時08分 | 半期報告書－第60期(2025/04/01－2026/03/31) |
| 2025年06月23日 13時51分 | 臨時報告書 |
| 2025年06月23日 13時29分 | 臨時報告書 |
| 2025年06月23日 09時16分 | 内部統制報告書－第59期(2024/04/01－2025/03/31) |
| 2025年06月23日 09時15分 | 確認書 |
| 2025年06月23日 09時13分 | 有価証券報告書－第59期(2024/04/01－2025/03/31) |
| 2025年03月03日 09時34分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2024年11月13日 14時16分 | 確認書 |
| 2024年11月13日 14時14分 | 半期報告書－第59期(2024/04/01－2025/03/31) |
| 2024年06月24日 11時20分 | 臨時報告書 |
| 2024年06月24日 09時12分 | 内部統制報告書－第58期(2023/04/01－2024/03/31) |
| 2024年06月24日 09時10分 | 確認書 |
| 2024年06月24日 09時09分 | 有価証券報告書－第58期(2023/04/01－2024/03/31) |
| 2024年02月13日 09時04分 | 確認書 |
| 2024年02月13日 09時03分 | 四半期報告書－第58期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 株式会社 昭和システムエンジニアリング |
| 会社名（英文） | SHOWA SYSTEM ENGINEERING CORPORATION |
| 会社名（カナ） | カブシキガイシャショウワシステムエンジニアリング |
| 本店所在地 | 中央区日本橋小伝馬町１番５号 |
| 業種 | 情報・通信業 |
| 連結有無 | 無 |
| 決算日 | 3月31日 |
| 証券コード | 47520 |
| EDINETコード | E05075 |
| 法人番号 | 3010001045552 |
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 | 1364.0 | 1365.0 | 1357.0 | 1365.0 | 900 | - |
| 2024/06/25 | 1365.0 | 1375.0 | 1365.0 | 1368.0 | 1500 | 0.22 |
| 2024/06/26 | 1378.0 | 1388.0 | 1341.0 | 1373.0 | 3700 | 0.37 |
| 2024/06/27 | 1348.0 | 1360.0 | 1348.0 | 1353.0 | 3800 | -1.46 |
| 2024/06/28 | 1374.0 | 1374.0 | 1356.0 | 1370.0 | 1300 | 1.26 |
| 2024/07/01 | 1411.0 | 1411.0 | 1370.0 | 1370.0 | 6100 | 0.00 |
| 2024/07/02 | 1430.0 | 1436.0 | 1395.0 | 1418.0 | 15300 | 3.50 |
| 2024/07/03 | 1442.0 | 1442.0 | 1419.0 | 1430.0 | 3500 | 0.85 |
| 2024/07/04 | 1441.0 | 1441.0 | 1403.0 | 1419.0 | 3800 | -0.77 |
| 2024/07/05 | 1422.0 | 1422.0 | 1338.0 | 1359.0 | 12900 | -4.23 |
| 2024/07/08 | 1374.0 | 1388.0 | 1374.0 | 1381.0 | 1900 | 1.62 |
| 2024/07/09 | 1384.0 | 1396.0 | 1366.0 | 1368.0 | 1200 | -0.94 |
| 2024/07/10 | 1398.0 | 1398.0 | 1369.0 | 1385.0 | 1400 | 1.24 |
| 2024/07/11 | 1399.0 | 1399.0 | 1365.0 | 1384.0 | 600 | -0.07 |
| 2024/07/12 | 1384.0 | 1398.0 | 1373.0 | 1398.0 | 1400 | 1.01 |
| 2024/07/16 | 1403.0 | 1403.0 | 1390.0 | 1399.0 | 1500 | 0.07 |
| 2024/07/17 | 1396.0 | 1396.0 | 1381.0 | 1381.0 | 1400 | -1.29 |
| 2024/07/18 | 1372.0 | 1389.0 | 1372.0 | 1386.0 | 1800 | 0.36 |
| 2024/07/19 | 1402.0 | 1430.0 | 1402.0 | 1422.0 | 10700 | 2.60 |
| 2024/07/22 | 1442.0 | 1442.0 | 1386.0 | 1409.0 | 13800 | -0.91 |
| 2024/07/23 | 1407.0 | 1407.0 | 1401.0 | 1403.0 | 700 | -0.43 |
| 2024/07/24 | 1409.0 | 1420.0 | 1409.0 | 1420.0 | 600 | 1.21 |
| 2024/07/25 | 1411.0 | 1411.0 | 1400.0 | 1405.0 | 2700 | -1.06 |
| 2024/07/26 | 1418.0 | 1419.0 | 1361.0 | 1375.0 | 8200 | -2.14 |
| 2024/07/29 | 1395.0 | 1398.0 | 1378.0 | 1396.0 | 900 | 1.53 |
| 2024/07/30 | 1425.0 | 1425.0 | 1390.0 | 1422.0 | 1400 | 1.86 |
| 2024/07/31 | 1405.0 | 1424.0 | 1404.0 | 1419.0 | 1700 | -0.21 |
| 2024/08/01 | 1398.0 | 1417.0 | 1398.0 | 1403.0 | 1900 | -1.13 |
| 2024/08/02 | 1397.0 | 1397.0 | 1357.0 | 1376.0 | 7800 | -1.92 |
| 2024/08/05 | 1316.0 | 1316.0 | 1104.0 | 1104.0 | 19800 | -19.77 |
| 2024/08/06 | 1279.0 | 1279.0 | 1171.0 | 1193.0 | 12500 | 8.06 |
| 2024/08/07 | 1269.0 | 1279.0 | 1221.0 | 1279.0 | 24600 | 7.21 |
| 2024/08/08 | 1278.0 | 1316.0 | 1278.0 | 1316.0 | 7800 | 2.89 |
| 2024/08/09 | 1310.0 | 1310.0 | 1270.0 | 1282.0 | 4100 | -2.58 |
| 2024/08/13 | 1294.0 | 1294.0 | 1191.0 | 1247.0 | 14500 | -2.73 |
| 2024/08/14 | 1277.0 | 1277.0 | 1230.0 | 1258.0 | 7500 | 0.88 |
| 2024/08/15 | 1286.0 | 1286.0 | 1230.0 | 1265.0 | 9500 | 0.56 |
| 2024/08/16 | 1273.0 | 1277.0 | 1250.0 | 1277.0 | 9800 | 0.95 |
| 2024/08/19 | 1293.0 | 1293.0 | 1251.0 | 1260.0 | 1900 | -1.33 |
| 2024/08/20 | 1261.0 | 1261.0 | 1227.0 | 1250.0 | 13800 | -0.79 |
| 2024/08/21 | 1250.0 | 1254.0 | 1241.0 | 1254.0 | 1300 | 0.32 |
| 2024/08/22 | 1256.0 | 1257.0 | 1256.0 | 1256.0 | 1000 | 0.16 |
| 2024/08/23 | 1259.0 | 1274.0 | 1240.0 | 1270.0 | 3800 | 1.11 |
| 2024/08/26 | 1270.0 | 1270.0 | 1253.0 | 1260.0 | 1200 | -0.79 |
| 2024/08/27 | 1260.0 | 1299.0 | 1260.0 | 1270.0 | 5600 | 0.79 |
| 2024/08/28 | 1270.0 | 1270.0 | 1262.0 | 1269.0 | 600 | -0.08 |
| 2024/08/30 | 1270.0 | 1290.0 | 1270.0 | 1271.0 | 1200 | 0.16 |
| 2024/09/02 | 1298.0 | 1298.0 | 1272.0 | 1272.0 | 1500 | 0.08 |
| 2024/09/03 | 1284.0 | 1287.0 | 1272.0 | 1272.0 | 800 | 0.00 |
| 2024/09/04 | 1272.0 | 1286.0 | 1201.0 | 1268.0 | 7600 | -0.31 |
| 2024/09/05 | 1284.0 | 1284.0 | 1241.0 | 1241.0 | 500 | -2.13 |
| 2024/09/06 | 1271.0 | 1280.0 | 1255.0 | 1265.0 | 2600 | 1.93 |
| 2024/09/09 | 1265.0 | 1320.0 | 1265.0 | 1267.0 | 10400 | 0.16 |
| 2024/09/10 | 1297.0 | 1297.0 | 1269.0 | 1278.0 | 4700 | 0.87 |
| 2024/09/11 | 1278.0 | 1292.0 | 1268.0 | 1292.0 | 2600 | 1.10 |
| 2024/09/12 | 1295.0 | 1316.0 | 1295.0 | 1312.0 | 3400 | 1.55 |
| 2024/09/13 | 1312.0 | 1312.0 | 1291.0 | 1305.0 | 1200 | -0.53 |
| 2024/09/17 | 1310.0 | 1310.0 | 1277.0 | 1302.0 | 1500 | -0.23 |
| 2024/09/18 | 1309.0 | 1309.0 | 1279.0 | 1279.0 | 1300 | -1.77 |
| 2024/09/19 | 1308.0 | 1308.0 | 1276.0 | 1277.0 | 1000 | -0.16 |
| 2024/09/20 | 1277.0 | 1282.0 | 1272.0 | 1274.0 | 2200 | -0.23 |
| 2024/09/24 | 1273.0 | 1275.0 | 1273.0 | 1273.0 | 5200 | -0.08 |
| 2024/09/25 | 1270.0 | 1275.0 | 1260.0 | 1275.0 | 2700 | 0.16 |
| 2024/09/26 | 1264.0 | 1281.0 | 1264.0 | 1274.0 | 2400 | -0.08 |
| 2024/09/27 | 1264.0 | 1314.0 | 1261.0 | 1284.0 | 2900 | 0.78 |
| 2024/09/30 | 1261.0 | 1278.0 | 1258.0 | 1278.0 | 1000 | -0.47 |
| 2024/10/01 | 1278.0 | 1279.0 | 1266.0 | 1279.0 | 500 | 0.08 |
| 2024/10/02 | 1256.0 | 1287.0 | 1256.0 | 1259.0 | 1000 | -1.56 |
| 2024/10/03 | 1266.0 | 1284.0 | 1262.0 | 1262.0 | 1600 | 0.24 |
| 2024/10/04 | 1262.0 | 1264.0 | 1260.0 | 1260.0 | 1100 | -0.16 |
| 2024/10/07 | 1278.0 | 1278.0 | 1261.0 | 1261.0 | 400 | 0.08 |
| 2024/10/08 | 1262.0 | 1271.0 | 1262.0 | 1271.0 | 1000 | 0.79 |
| 2024/10/09 | 1270.0 | 1272.0 | 1270.0 | 1270.0 | 700 | -0.08 |
| 2024/10/10 | 1270.0 | 1278.0 | 1270.0 | 1271.0 | 600 | 0.08 |
| 2024/10/11 | 1270.0 | 1270.0 | 1262.0 | 1270.0 | 500 | -0.08 |
| 2024/10/15 | 1297.0 | 1297.0 | 1276.0 | 1291.0 | 1300 | 1.65 |
| 2024/10/16 | 1291.0 | 1292.0 | 1272.0 | 1292.0 | 1000 | 0.08 |
| 2024/10/17 | 1291.0 | 1291.0 | 1276.0 | 1287.0 | 500 | -0.39 |
| 2024/10/18 | 1272.0 | 1287.0 | 1272.0 | 1287.0 | 300 | 0.00 |
| 2024/10/21 | 1290.0 | 1290.0 | 1270.0 | 1277.0 | 1700 | -0.78 |
| 2024/10/22 | 1282.0 | 1287.0 | 1275.0 | 1287.0 | 400 | 0.78 |
| 2024/10/23 | 1283.0 | 1283.0 | 1268.0 | 1268.0 | 900 | -1.48 |
| 2024/10/24 | 1268.0 | 1268.0 | 1258.0 | 1258.0 | 1000 | -0.79 |
| 2024/10/25 | 1267.0 | 1267.0 | 1252.0 | 1252.0 | 600 | -0.48 |
| 2024/10/28 | 1267.0 | 1267.0 | 1256.0 | 1256.0 | 700 | 0.32 |
| 2024/10/29 | 1256.0 | 1256.0 | 1251.0 | 1252.0 | 1400 | -0.32 |
| 2024/10/30 | 1267.0 | 1267.0 | 1252.0 | 1252.0 | 1200 | 0.00 |
| 2024/10/31 | 1252.0 | 1266.0 | 1252.0 | 1254.0 | 300 | 0.16 |
| 2024/11/01 | 1262.0 | 1262.0 | 1250.0 | 1250.0 | 1200 | -0.32 |
| 2024/11/05 | 1267.0 | 1267.0 | 1231.0 | 1246.0 | 2200 | -0.32 |
| 2024/11/06 | 1246.0 | 1267.0 | 1235.0 | 1265.0 | 2000 | 1.52 |
| 2024/11/07 | 1269.0 | 1269.0 | 1245.0 | 1245.0 | 1000 | -1.58 |
| 2024/11/08 | 1249.0 | 1250.0 | 1241.0 | 1241.0 | 1000 | -0.32 |
| 2024/11/11 | 1245.0 | 1268.0 | 1245.0 | 1259.0 | 900 | 1.45 |
| 2024/11/12 | 1260.0 | 1261.0 | 1246.0 | 1259.0 | 500 | 0.00 |
| 2024/11/13 | 1260.0 | 1263.0 | 1246.0 | 1250.0 | 1400 | -0.71 |
| 2024/11/14 | 1250.0 | 1263.0 | 1248.0 | 1263.0 | 800 | 1.04 |
| 2024/11/15 | 1264.0 | 1264.0 | 1247.0 | 1259.0 | 4300 | -0.32 |
| 2024/11/18 | 1244.0 | 1258.0 | 1244.0 | 1256.0 | 1100 | -0.24 |
| 2024/11/19 | 1248.0 | 1249.0 | 1244.0 | 1249.0 | 1100 | -0.56 |
| 2024/11/20 | 1250.0 | 1250.0 | 1250.0 | 1250.0 | 200 | 0.08 |
| 2024/11/21 | 1255.0 | 1255.0 | 1236.0 | 1253.0 | 2000 | 0.24 |
| 2024/11/22 | 1236.0 | 1257.0 | 1236.0 | 1250.0 | 500 | -0.24 |
| 2024/11/25 | 1250.0 | 1250.0 | 1244.0 | 1245.0 | 3700 | -0.40 |
| 2024/11/26 | 1252.0 | 1255.0 | 1241.0 | 1241.0 | 2600 | -0.32 |
| 2024/11/27 | 1257.0 | 1257.0 | 1241.0 | 1246.0 | 1400 | 0.40 |
| 2024/11/28 | 1241.0 | 1251.0 | 1241.0 | 1241.0 | 1500 | -0.40 |
| 2024/11/29 | 1240.0 | 1260.0 | 1240.0 | 1245.0 | 4300 | 0.32 |
| 2024/12/02 | 1251.0 | 1262.0 | 1251.0 | 1261.0 | 700 | 1.29 |
| 2024/12/03 | 1249.0 | 1259.0 | 1246.0 | 1256.0 | 900 | -0.40 |
| 2024/12/04 | 1258.0 | 1258.0 | 1248.0 | 1248.0 | 700 | -0.64 |
| 2024/12/05 | 1259.0 | 1259.0 | 1242.0 | 1255.0 | 4000 | 0.56 |
| 2024/12/06 | 1255.0 | 1255.0 | 1244.0 | 1244.0 | 1000 | -0.88 |
| 2024/12/09 | 1257.0 | 1258.0 | 1257.0 | 1258.0 | 900 | 1.13 |
| 2024/12/10 | 1263.0 | 1265.0 | 1258.0 | 1263.0 | 1100 | 0.40 |
| 2024/12/11 | 1270.0 | 1290.0 | 1264.0 | 1264.0 | 4900 | 0.08 |
| 2024/12/12 | 1264.0 | 1280.0 | 1260.0 | 1260.0 | 2500 | -0.32 |
| 2024/12/13 | 1277.0 | 1279.0 | 1270.0 | 1279.0 | 1800 | 1.51 |
| 2024/12/16 | 1294.0 | 1294.0 | 1261.0 | 1263.0 | 2500 | -1.25 |
| 2024/12/17 | 1274.0 | 1274.0 | 1272.0 | 1272.0 | 900 | 0.71 |
| 2024/12/18 | 1280.0 | 1291.0 | 1263.0 | 1291.0 | 1000 | 1.49 |
| 2024/12/19 | 1289.0 | 1289.0 | 1268.0 | 1287.0 | 1800 | -0.31 |
| 2024/12/20 | 1295.0 | 1296.0 | 1268.0 | 1269.0 | 3000 | -1.40 |
| 2024/12/23 | 1300.0 | 1300.0 | 1271.0 | 1287.0 | 2600 | 1.42 |
| 2024/12/24 | 1282.0 | 1296.0 | 1278.0 | 1295.0 | 4600 | 0.62 |
| 2024/12/25 | 1299.0 | 1299.0 | 1271.0 | 1285.0 | 1600 | -0.77 |
| 2024/12/26 | 1294.0 | 1305.0 | 1285.0 | 1304.0 | 4600 | 1.48 |
| 2024/12/27 | 1318.0 | 1318.0 | 1300.0 | 1310.0 | 2900 | 0.46 |
| 2024/12/30 | 1327.0 | 1327.0 | 1306.0 | 1316.0 | 1900 | 0.46 |
| 2025/01/06 | 1436.0 | 1436.0 | 1370.0 | 1415.0 | 33900 | 7.52 |
| 2025/01/07 | 1449.0 | 1450.0 | 1415.0 | 1450.0 | 22100 | 2.47 |
| 2025/01/08 | 1449.0 | 1450.0 | 1436.0 | 1449.0 | 6900 | -0.07 |
| 2025/01/09 | 1450.0 | 1450.0 | 1433.0 | 1447.0 | 4600 | -0.14 |
| 2025/01/10 | 1450.0 | 1454.0 | 1443.0 | 1454.0 | 4900 | 0.48 |
| 2025/01/14 | 1484.0 | 1484.0 | 1425.0 | 1480.0 | 10500 | 1.79 |
| 2025/01/15 | 1484.0 | 1484.0 | 1450.0 | 1470.0 | 3400 | -0.68 |
| 2025/01/16 | 1478.0 | 1478.0 | 1401.0 | 1403.0 | 7800 | -4.56 |
| 2025/01/17 | 1400.0 | 1446.0 | 1386.0 | 1446.0 | 7200 | 3.06 |
| 2025/01/20 | 1490.0 | 1490.0 | 1451.0 | 1451.0 | 12000 | 0.35 |
| 2025/01/21 | 1478.0 | 1478.0 | 1453.0 | 1456.0 | 4200 | 0.34 |
| 2025/01/22 | 1481.0 | 1481.0 | 1445.0 | 1464.0 | 4300 | 0.55 |
| 2025/01/23 | 1472.0 | 1475.0 | 1457.0 | 1471.0 | 2800 | 0.48 |
| 2025/01/24 | 1479.0 | 1479.0 | 1455.0 | 1460.0 | 3200 | -0.75 |
| 2025/01/27 | 1478.0 | 1478.0 | 1453.0 | 1453.0 | 4300 | -0.48 |
| 2025/01/28 | 1453.0 | 1464.0 | 1450.0 | 1463.0 | 1800 | 0.69 |
| 2025/01/29 | 1464.0 | 1469.0 | 1440.0 | 1450.0 | 2400 | -0.89 |
| 2025/01/30 | 1451.0 | 1466.0 | 1451.0 | 1463.0 | 2000 | 0.90 |
| 2025/01/31 | 1463.0 | 1473.0 | 1445.0 | 1472.0 | 2300 | 0.62 |
| 2025/02/03 | 1480.0 | 1480.0 | 1431.0 | 1474.0 | 7400 | 0.14 |
| 2025/02/04 | 1459.0 | 1459.0 | 1441.0 | 1441.0 | 1900 | -2.24 |
| 2025/02/05 | 1449.0 | 1449.0 | 1430.0 | 1449.0 | 3100 | 0.56 |
| 2025/02/06 | 1440.0 | 1450.0 | 1440.0 | 1449.0 | 2000 | 0.00 |
| 2025/02/07 | 1430.0 | 1440.0 | 1427.0 | 1427.0 | 1700 | -1.52 |
| 2025/02/10 | 1427.0 | 1448.0 | 1427.0 | 1448.0 | 500 | 1.47 |
| 2025/02/12 | 1430.0 | 1430.0 | 1415.0 | 1426.0 | 5200 | -1.52 |
| 2025/02/13 | 1426.0 | 1429.0 | 1410.0 | 1429.0 | 2000 | 0.21 |
| 2025/02/14 | 1405.0 | 1419.0 | 1405.0 | 1418.0 | 2400 | -0.77 |
| 2025/02/17 | 1427.0 | 1430.0 | 1410.0 | 1415.0 | 2900 | -0.21 |
| 2025/02/18 | 1404.0 | 1405.0 | 1391.0 | 1399.0 | 4000 | -1.13 |
| 2025/02/19 | 1393.0 | 1398.0 | 1390.0 | 1398.0 | 2100 | -0.07 |
| 2025/02/20 | 1406.0 | 1406.0 | 1404.0 | 1404.0 | 200 | 0.43 |
| 2025/02/21 | 1402.0 | 1404.0 | 1386.0 | 1400.0 | 1600 | -0.28 |
| 2025/02/25 | 1395.0 | 1397.0 | 1380.0 | 1393.0 | 2900 | -0.50 |
| 2025/02/26 | 1397.0 | 1400.0 | 1393.0 | 1396.0 | 900 | 0.22 |
| 2025/02/27 | 1396.0 | 1410.0 | 1386.0 | 1405.0 | 1400 | 0.64 |
| 2025/02/28 | 1405.0 | 1420.0 | 1394.0 | 1410.0 | 2000 | 0.36 |
| 2025/03/03 | 1449.0 | 1449.0 | 1423.0 | 1423.0 | 1600 | 0.92 |
| 2025/03/04 | 1423.0 | 1424.0 | 1423.0 | 1423.0 | 800 | 0.00 |
| 2025/03/05 | 1438.0 | 1438.0 | 1416.0 | 1424.0 | 1100 | 0.07 |
| 2025/03/06 | 1424.0 | 1424.0 | 1424.0 | 1424.0 | 200 | 0.00 |
| 2025/03/07 | 1440.0 | 1440.0 | 1440.0 | 1440.0 | 1000 | 1.12 |
| 2025/03/10 | 1447.0 | 1447.0 | 1438.0 | 1438.0 | 900 | -0.14 |
| 2025/03/11 | 1438.0 | 1438.0 | 1406.0 | 1430.0 | 400 | -0.56 |
| 2025/03/12 | 1430.0 | 1431.0 | 1407.0 | 1423.0 | 700 | -0.49 |
| 2025/03/13 | 1423.0 | 1435.0 | 1423.0 | 1429.0 | 400 | 0.42 |
| 2025/03/14 | 1408.0 | 1428.0 | 1408.0 | 1428.0 | 200 | -0.07 |
| 2025/03/17 | 1428.0 | 1429.0 | 1407.0 | 1411.0 | 1200 | -1.19 |
| 2025/03/18 | 1415.0 | 1425.0 | 1415.0 | 1425.0 | 200 | 0.99 |
| 2025/03/19 | 1425.0 | 1425.0 | 1419.0 | 1419.0 | 300 | -0.42 |
| 2025/03/21 | 1419.0 | 1420.0 | 1409.0 | 1411.0 | 2400 | -0.56 |
| 2025/03/24 | 1401.0 | 1424.0 | 1401.0 | 1424.0 | 2400 | 0.92 |
| 2025/03/25 | 1424.0 | 1424.0 | 1406.0 | 1416.0 | 1500 | -0.56 |
| 2025/03/26 | 1416.0 | 1421.0 | 1410.0 | 1414.0 | 2400 | -0.14 |
| 2025/03/27 | 1413.0 | 1413.0 | 1396.0 | 1406.0 | 4500 | -0.57 |
| 2025/03/28 | 1386.0 | 1397.0 | 1375.0 | 1375.0 | 2000 | -2.20 |
| 2025/03/31 | 1360.0 | 1375.0 | 1350.0 | 1375.0 | 4000 | 0.00 |
| 2025/04/01 | 1383.0 | 1383.0 | 1377.0 | 1381.0 | 1600 | 0.44 |
| 2025/04/02 | 1387.0 | 1387.0 | 1381.0 | 1385.0 | 600 | 0.29 |
| 2025/04/03 | 1355.0 | 1388.0 | 1355.0 | 1388.0 | 2200 | 0.22 |
| 2025/04/04 | 1358.0 | 1358.0 | 1325.0 | 1327.0 | 5000 | -4.39 |
| 2025/04/07 | 1300.0 | 1326.0 | 1240.0 | 1266.0 | 15900 | -4.60 |
| 2025/04/08 | 1386.0 | 1386.0 | 1331.0 | 1358.0 | 3400 | 7.27 |
| 2025/04/09 | 1350.0 | 1350.0 | 1317.0 | 1320.0 | 1300 | -2.80 |
| 2025/04/10 | 1360.0 | 1360.0 | 1290.0 | 1340.0 | 2900 | 1.52 |
| 2025/04/11 | 1340.0 | 1340.0 | 1310.0 | 1340.0 | 1700 | 0.00 |
| 2025/04/14 | 1370.0 | 1389.0 | 1367.0 | 1388.0 | 1100 | 3.58 |
| 2025/04/15 | 1390.0 | 1390.0 | 1370.0 | 1370.0 | 1100 | -1.30 |
| 2025/04/17 | 1398.0 | 1398.0 | 1370.0 | 1370.0 | 200 | 0.00 |
| 2025/04/21 | 1400.0 | 1465.0 | 1380.0 | 1380.0 | 8100 | 0.73 |
| 2025/04/22 | 1410.0 | 1410.0 | 1397.0 | 1397.0 | 800 | 1.23 |
| 2025/04/23 | 1397.0 | 1397.0 | 1390.0 | 1390.0 | 200 | -0.50 |
| 2025/04/24 | 1407.0 | 1407.0 | 1380.0 | 1380.0 | 200 | -0.72 |
| 2025/04/25 | 1410.0 | 1410.0 | 1378.0 | 1404.0 | 1000 | 1.74 |
| 2025/04/28 | 1404.0 | 1404.0 | 1356.0 | 1403.0 | 1200 | -0.07 |
| 2025/04/30 | 1414.0 | 1414.0 | 1380.0 | 1380.0 | 700 | -1.64 |
| 2025/05/01 | 1410.0 | 1444.0 | 1339.0 | 1356.0 | 15000 | -1.74 |
| 2025/05/02 | 1356.0 | 1377.0 | 1356.0 | 1357.0 | 1500 | 0.07 |
| 2025/05/07 | 1376.0 | 1378.0 | 1376.0 | 1378.0 | 500 | 1.55 |
| 2025/05/08 | 1378.0 | 1398.0 | 1344.0 | 1398.0 | 2400 | 1.45 |
| 2025/05/09 | 1398.0 | 1419.0 | 1382.0 | 1419.0 | 1000 | 1.50 |
| 2025/05/12 | 1416.0 | 1416.0 | 1400.0 | 1400.0 | 1500 | -1.34 |
| 2025/05/13 | 1411.0 | 1414.0 | 1382.0 | 1390.0 | 4700 | -0.71 |
| 2025/05/14 | 1420.0 | 1420.0 | 1384.0 | 1385.0 | 5000 | -0.36 |
| 2025/05/15 | 1389.0 | 1421.0 | 1387.0 | 1418.0 | 1400 | 2.38 |
| 2025/05/16 | 1400.0 | 1400.0 | 1386.0 | 1397.0 | 800 | -1.48 |
| 2025/05/19 | 1397.0 | 1397.0 | 1371.0 | 1394.0 | 900 | -0.21 |
| 2025/05/20 | 1388.0 | 1390.0 | 1382.0 | 1384.0 | 1500 | -0.72 |
| 2025/05/21 | 1386.0 | 1386.0 | 1363.0 | 1385.0 | 1400 | 0.07 |
| 2025/05/22 | 1389.0 | 1410.0 | 1375.0 | 1410.0 | 1400 | 1.81 |
| 2025/05/23 | 1403.0 | 1403.0 | 1388.0 | 1399.0 | 600 | -0.78 |
| 2025/05/26 | 1412.0 | 1412.0 | 1395.0 | 1395.0 | 2100 | -0.29 |
| 2025/05/27 | 1387.0 | 1407.0 | 1387.0 | 1407.0 | 1100 | 0.86 |
| 2025/05/28 | 1394.0 | 1404.0 | 1391.0 | 1404.0 | 1800 | -0.21 |
| 2025/05/29 | 1397.0 | 1404.0 | 1392.0 | 1403.0 | 800 | -0.07 |
| 2025/05/30 | 1403.0 | 1403.0 | 1396.0 | 1396.0 | 500 | -0.50 |
| 2025/06/02 | 1396.0 | 1404.0 | 1391.0 | 1395.0 | 900 | -0.07 |
| 2025/06/03 | 1397.0 | 1397.0 | 1397.0 | 1397.0 | 100 | 0.14 |
| 2025/06/04 | 1397.0 | 1405.0 | 1384.0 | 1405.0 | 800 | 0.57 |
| 2025/06/05 | 1405.0 | 1405.0 | 1394.0 | 1401.0 | 500 | -0.28 |
| 2025/06/06 | 1402.0 | 1411.0 | 1400.0 | 1400.0 | 1500 | -0.07 |
| 2025/06/09 | 1399.0 | 1414.0 | 1399.0 | 1414.0 | 1400 | 1.00 |
| 2025/06/10 | 1410.0 | 1411.0 | 1396.0 | 1411.0 | 1200 | -0.21 |
| 2025/06/11 | 1418.0 | 1459.0 | 1412.0 | 1444.0 | 8200 | 2.34 |
| 2025/06/12 | 1444.0 | 1458.0 | 1405.0 | 1458.0 | 3900 | 0.97 |
| 2025/06/13 | 1455.0 | 1457.0 | 1455.0 | 1457.0 | 200 | -0.07 |
| 2025/06/16 | 1456.0 | 1456.0 | 1426.0 | 1455.0 | 1100 | -0.14 |
| 2025/06/17 | 1425.0 | 1454.0 | 1425.0 | 1452.0 | 2000 | -0.21 |
| 2025/06/18 | 1450.0 | 1450.0 | 1425.0 | 1432.0 | 500 | -1.38 |
| 2025/06/19 | 1436.0 | 1436.0 | 1418.0 | 1435.0 | 400 | 0.21 |
| 2025/06/20 | 1430.0 | 1430.0 | 1430.0 | 1430.0 | 100 | -0.35 |
| 2025/06/23 | 1429.0 | 1430.0 | 1425.0 | 1430.0 | 500 | 0.00 |
| 2025/06/24 | 1430.0 | 1449.0 | 1412.0 | 1449.0 | 1100 | 1.33 |
| 2025/06/25 | 1419.0 | 1446.0 | 1419.0 | 1446.0 | 700 | -0.21 |
| 2025/06/26 | 1434.0 | 1443.0 | 1410.0 | 1412.0 | 3600 | -2.35 |
| 2025/06/27 | 1427.0 | 1427.0 | 1413.0 | 1424.0 | 1500 | 0.85 |
| 2025/06/30 | 1420.0 | 1445.0 | 1420.0 | 1442.0 | 5000 | 1.26 |
| 2025/07/01 | 1442.0 | 1457.0 | 1430.0 | 1450.0 | 4800 | 0.55 |
| 2025/07/02 | 1480.0 | 1480.0 | 1440.0 | 1440.0 | 6400 | -0.69 |
| 2025/07/03 | 1470.0 | 1470.0 | 1441.0 | 1441.0 | 1600 | 0.07 |
| 2025/07/04 | 1457.0 | 1457.0 | 1427.0 | 1455.0 | 400 | 0.97 |
| 2025/07/07 | 1484.0 | 1484.0 | 1465.0 | 1484.0 | 3000 | 1.99 |
| 2025/07/08 | 1484.0 | 1555.0 | 1481.0 | 1497.0 | 11400 | 0.88 |
| 2025/07/09 | 1499.0 | 1499.0 | 1451.0 | 1452.0 | 1300 | -3.01 |
| 2025/07/10 | 1463.0 | 1463.0 | 1451.0 | 1461.0 | 700 | 0.62 |
| 2025/07/11 | 1442.0 | 1460.0 | 1442.0 | 1460.0 | 300 | -0.07 |
| 2025/07/14 | 1478.0 | 1480.0 | 1461.0 | 1461.0 | 1100 | 0.07 |
| 2025/07/15 | 1448.0 | 1475.0 | 1448.0 | 1448.0 | 900 | -0.89 |
| 2025/07/16 | 1460.0 | 1460.0 | 1460.0 | 1460.0 | 200 | 0.83 |
| 2025/07/17 | 1474.0 | 1474.0 | 1474.0 | 1474.0 | 100 | 0.96 |
| 2025/07/18 | 1450.0 | 1451.0 | 1450.0 | 1451.0 | 2400 | -1.56 |
| 2025/07/22 | 1463.0 | 1463.0 | 1450.0 | 1450.0 | 1800 | -0.07 |
| 2025/07/23 | 1450.0 | 1450.0 | 1450.0 | 1450.0 | 400 | 0.00 |
| 2025/07/24 | 1450.0 | 1450.0 | 1432.0 | 1440.0 | 800 | -0.69 |
| 2025/07/25 | 1440.0 | 1444.0 | 1435.0 | 1435.0 | 600 | -0.35 |
| 2025/07/28 | 1452.0 | 1452.0 | 1432.0 | 1445.0 | 1100 | 0.70 |
| 2025/07/29 | 1435.0 | 1450.0 | 1435.0 | 1450.0 | 600 | 0.35 |
| 2025/07/30 | 1445.0 | 1450.0 | 1426.0 | 1426.0 | 1700 | -1.66 |
| 2025/07/31 | 1433.0 | 1451.0 | 1433.0 | 1450.0 | 2800 | 1.68 |
| 2025/08/01 | 1450.0 | 1450.0 | 1438.0 | 1438.0 | 200 | -0.83 |
| 2025/08/04 | 1431.0 | 1452.0 | 1422.0 | 1452.0 | 800 | 0.97 |
| 2025/08/05 | 1444.0 | 1450.0 | 1432.0 | 1450.0 | 1000 | -0.14 |
| 2025/08/06 | 1453.0 | 1471.0 | 1453.0 | 1471.0 | 3200 | 1.45 |
| 2025/08/07 | 1471.0 | 1540.0 | 1451.0 | 1491.0 | 8600 | 1.36 |
| 2025/08/08 | 1495.0 | 1525.0 | 1451.0 | 1525.0 | 2500 | 2.28 |
| 2025/08/12 | 1529.0 | 1554.0 | 1529.0 | 1554.0 | 9000 | 1.90 |
| 2025/08/13 | 1575.0 | 1609.0 | 1560.0 | 1560.0 | 9100 | 0.39 |
| 2025/08/14 | 1561.0 | 1561.0 | 1530.0 | 1542.0 | 4600 | -1.15 |
| 2025/08/15 | 1542.0 | 1554.0 | 1525.0 | 1539.0 | 2200 | -0.19 |
| 2025/08/18 | 1541.0 | 1575.0 | 1541.0 | 1574.0 | 1400 | 2.27 |
| 2025/08/19 | 1550.0 | 1574.0 | 1550.0 | 1554.0 | 4900 | -1.27 |
| 2025/08/20 | 1541.0 | 1573.0 | 1536.0 | 1573.0 | 2500 | 1.22 |
| 2025/08/21 | 1573.0 | 1574.0 | 1549.0 | 1549.0 | 700 | -1.53 |
| 2025/08/22 | 1540.0 | 1574.0 | 1540.0 | 1573.0 | 1300 | 1.55 |
| 2025/08/25 | 1573.0 | 1573.0 | 1551.0 | 1572.0 | 1600 | -0.06 |
| 2025/08/26 | 1572.0 | 1575.0 | 1570.0 | 1575.0 | 1000 | 0.19 |
| 2025/08/27 | 1535.0 | 1542.0 | 1534.0 | 1541.0 | 1300 | -2.16 |
| 2025/08/28 | 1546.0 | 1559.0 | 1545.0 | 1545.0 | 1000 | 0.26 |
| 2025/08/29 | 1556.0 | 1556.0 | 1538.0 | 1550.0 | 800 | 0.32 |
| 2025/09/01 | 1550.0 | 1575.0 | 1550.0 | 1574.0 | 800 | 1.55 |
| 2025/09/02 | 1569.0 | 1577.0 | 1546.0 | 1577.0 | 400 | 0.19 |
| 2025/09/03 | 1578.0 | 1578.0 | 1565.0 | 1565.0 | 500 | -0.76 |
| 2025/09/04 | 1563.0 | 1577.0 | 1563.0 | 1577.0 | 400 | 0.77 |
| 2025/09/05 | 1577.0 | 1579.0 | 1560.0 | 1560.0 | 400 | -1.08 |
| 2025/09/08 | 1596.0 | 1597.0 | 1595.0 | 1597.0 | 3300 | 2.37 |
| 2025/09/09 | 1596.0 | 1596.0 | 1572.0 | 1572.0 | 1400 | -1.57 |
| 2025/09/10 | 1590.0 | 1590.0 | 1575.0 | 1590.0 | 2900 | 1.15 |
| 2025/09/11 | 1595.0 | 1595.0 | 1590.0 | 1593.0 | 3200 | 0.19 |
| 2025/09/12 | 1594.0 | 1594.0 | 1572.0 | 1572.0 | 1200 | -1.32 |
| 2025/09/16 | 1553.0 | 1573.0 | 1553.0 | 1571.0 | 1600 | -0.06 |
| 2025/09/17 | 1574.0 | 1580.0 | 1559.0 | 1580.0 | 300 | 0.57 |
| 2025/09/18 | 1583.0 | 1587.0 | 1563.0 | 1563.0 | 700 | -1.08 |
| 2025/09/19 | 1563.0 | 1570.0 | 1550.0 | 1550.0 | 800 | -0.83 |
| 2025/09/22 | 1548.0 | 1551.0 | 1513.0 | 1550.0 | 1300 | 0.00 |
| 2025/09/24 | 1572.0 | 1579.0 | 1541.0 | 1579.0 | 1100 | 1.87 |
| 2025/09/25 | 1570.0 | 1577.0 | 1543.0 | 1548.0 | 1700 | -1.96 |
| 2025/09/26 | 1536.0 | 1599.0 | 1536.0 | 1593.0 | 3900 | 2.91 |
| 2025/09/29 | 1592.0 | 1650.0 | 1592.0 | 1650.0 | 6000 | 3.58 |
| 2025/09/30 | 1620.0 | 1620.0 | 1601.0 | 1601.0 | 800 | -2.97 |
| 2025/10/01 | 1570.0 | 1670.0 | 1570.0 | 1664.0 | 4200 | 3.94 |
| 2025/10/02 | 1669.0 | 1670.0 | 1627.0 | 1658.0 | 1700 | -0.36 |
| 2025/10/03 | 1644.0 | 1644.0 | 1644.0 | 1644.0 | 100 | -0.84 |
| 2025/10/06 | 1655.0 | 1655.0 | 1600.0 | 1611.0 | 3400 | -2.01 |
| 2025/10/07 | 1611.0 | 1642.0 | 1550.0 | 1603.0 | 2300 | -0.50 |
| 2025/10/08 | 1602.0 | 1603.0 | 1576.0 | 1603.0 | 700 | 0.00 |
| 2025/10/09 | 1600.0 | 1663.0 | 1600.0 | 1660.0 | 9400 | 3.56 |
| 2025/10/10 | 1668.0 | 1668.0 | 1631.0 | 1658.0 | 1300 | -0.12 |
| 2025/10/14 | 1578.0 | 1633.0 | 1578.0 | 1617.0 | 1200 | -2.47 |
| 2025/10/15 | 1617.0 | 1643.0 | 1617.0 | 1622.0 | 1500 | 0.31 |
| 2025/10/16 | 1623.0 | 1623.0 | 1621.0 | 1621.0 | 300 | -0.06 |
| 2025/10/17 | 1620.0 | 1643.0 | 1620.0 | 1643.0 | 300 | 1.36 |
| 2025/10/20 | 1644.0 | 1644.0 | 1606.0 | 1611.0 | 1000 | -1.95 |
| 2025/10/21 | 1650.0 | 1650.0 | 1613.0 | 1639.0 | 1400 | 1.74 |
| 2025/10/22 | 1653.0 | 1664.0 | 1622.0 | 1641.0 | 3200 | 0.12 |
| 2025/10/23 | 1641.0 | 1641.0 | 1639.0 | 1640.0 | 500 | -0.06 |
| 2025/10/24 | 1640.0 | 1640.0 | 1615.0 | 1632.0 | 800 | -0.49 |
| 2025/10/27 | 1653.0 | 1654.0 | 1648.0 | 1648.0 | 600 | 0.98 |
| 2025/10/28 | 1624.0 | 1637.0 | 1624.0 | 1636.0 | 400 | -0.73 |
| 2025/10/29 | 1636.0 | 1665.0 | 1636.0 | 1651.0 | 700 | 0.92 |
| 2025/10/30 | 1651.0 | 1651.0 | 1650.0 | 1650.0 | 200 | -0.06 |
| 2025/10/31 | 1616.0 | 1868.0 | 1616.0 | 1750.0 | 10900 | 6.06 |
| 2025/11/04 | 1750.0 | 1750.0 | 1662.0 | 1720.0 | 8900 | -1.71 |
| 2025/11/05 | 1664.0 | 1690.0 | 1650.0 | 1689.0 | 4900 | -1.80 |
| 2025/11/06 | 1689.0 | 1689.0 | 1633.0 | 1646.0 | 1200 | -2.55 |
| 2025/11/07 | 1609.0 | 1647.0 | 1609.0 | 1620.0 | 800 | -1.58 |
| 2025/11/10 | 1620.0 | 1645.0 | 1620.0 | 1633.0 | 800 | 0.80 |
| 2025/11/11 | 1630.0 | 1630.0 | 1623.0 | 1623.0 | 300 | -0.61 |
| 2025/11/12 | 1625.0 | 1625.0 | 1625.0 | 1625.0 | 400 | 0.12 |
| 2025/11/13 | 1626.0 | 1626.0 | 1625.0 | 1626.0 | 800 | 0.06 |
| 2025/11/14 | 1629.0 | 1648.0 | 1629.0 | 1648.0 | 600 | 1.35 |
| 2025/11/17 | 1648.0 | 1667.0 | 1630.0 | 1665.0 | 2300 | 1.03 |
| 2025/11/18 | 1660.0 | 1660.0 | 1631.0 | 1631.0 | 500 | -2.04 |
| 2025/11/19 | 1636.0 | 1636.0 | 1621.0 | 1621.0 | 400 | -0.61 |
| 2025/11/20 | 1636.0 | 1639.0 | 1632.0 | 1632.0 | 400 | 0.68 |
| 2025/11/21 | 1624.0 | 1650.0 | 1624.0 | 1637.0 | 900 | 0.31 |
| 2025/11/25 | 1627.0 | 1638.0 | 1615.0 | 1617.0 | 700 | -1.22 |
| 2025/11/26 | 1648.0 | 1648.0 | 1618.0 | 1621.0 | 1000 | 0.25 |
| 2025/11/27 | 1622.0 | 1646.0 | 1622.0 | 1625.0 | 500 | 0.25 |
| 2025/11/28 | 1618.0 | 1648.0 | 1615.0 | 1620.0 | 600 | -0.31 |
| 2025/12/01 | 1623.0 | 1623.0 | 1623.0 | 1623.0 | 100 | 0.19 |
| 2025/12/02 | 1631.0 | 1653.0 | 1631.0 | 1644.0 | 2300 | 1.29 |
| 2025/12/03 | 1656.0 | 1656.0 | 1635.0 | 1635.0 | 300 | -0.55 |
| 2025/12/04 | 1669.0 | 1669.0 | 1635.0 | 1635.0 | 700 | 0.00 |
| 2025/12/05 | 1642.0 | 1660.0 | 1631.0 | 1631.0 | 800 | -0.24 |
| 2025/12/08 | 1633.0 | 1659.0 | 1631.0 | 1659.0 | 500 | 1.72 |
| 2025/12/09 | 1659.0 | 1659.0 | 1639.0 | 1643.0 | 500 | -0.96 |
| 2025/12/10 | 1668.0 | 1668.0 | 1634.0 | 1644.0 | 800 | 0.06 |
| 2025/12/11 | 1666.0 | 1667.0 | 1649.0 | 1650.0 | 900 | 0.36 |
| 2025/12/12 | 1650 | 1667 | 1641 | 1650 | 1400 | 0.00 |