インテリジェント ウェイブ 4847
954円
(時刻：15:30)
▲ +2円 (+0.21%)
価格情報
| 始値 | 952円 |
| 高値 | 960円 |
| 安値 | 952円 |
| 出来高 | 27,400株 |
| 売買代金 | 26,162,500円 |
| 売り気配 (15:30) | 955円 |
| 買い気配 (15:30) | 953円 |
基本情報
| 銘柄名 | インテリジェント ウェイブ |
| 英文銘柄名 | INTELLIGENT WAVE INC. |
| 時価総額 | 25,075,680,000.0円 |
| 発行済株式総数 | 26,340,000株 |
| 単元株式数 | 100 |
| 業種 | 情報・通信業 |
| 市場 | プライム |
投資指標
| 連結/単体 | 単体 |
| 年度 | 2025/06 |
| EPS | 51.55円 |
| BPS | 361.91円 |
| PER | 18.47倍 |
| PBR | 2.63倍 |
| ROE | 14.4% |
| 年間配当金 | 35.00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41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 | 10,920,848,000 円 | 11,187,679,000 円 | 11,493,480,000 円 | 13,374,937,000 円 | 14,518,293,000 円 |
| 経常利益又は経常損失（△） | 1,074,827,000 円 | 1,171,233,000 円 | 1,556,092,000 円 | 1,603,169,000 円 | 2,072,983,000 円 |
| 当期純利益又は当期純損失（△） | 762,053,000 円 | 840,970,000 円 | 1,055,749,000 円 | 1,165,252,000 円 | 1,420,777,000 円 |
| 資本金 | 843,750,000 円 | 843,750,000 円 | 843,750,000 円 | 843,750,000 円 | 843,750,000 円 |
| 純資産額 | 6,983,469,000 円 | 7,567,656,000 円 | 8,039,164,000 円 | 8,799,641,000 円 | 9,222,838,000 円 |
| 総資産額 | 10,552,011,000 円 | 11,140,135,000 円 | 12,740,768,000 円 | 13,683,641,000 円 | 16,847,503,000 円 |
| 従業員数 | 435 人 | 441 人 | 449 人 | 476 人 | 492 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 | 51.55 | 361.91 | 14.4 | 18.47 | 2.63 | 3.67 | 35.00 |
| 2024/12 | 中間 | 23.33 | - | - | - | - | 1.57 | 15.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 14,700 | 1,500 | 318,800 | 37,600 |
| 2025/11/28 | 13,200 | -4,800 | 281,200 | -6,900 |
| 2025/11/21 | 18,000 | 7,800 | 288,100 | 20,100 |
| 2025/11/14 | 10,200 | -300 | 268,000 | -6,600 |
| 2025/11/07 | 10,500 | 7,600 | 274,600 | 46,600 |
| 2025/10/31 | 2,900 | -400 | 228,000 | 2,700 |
| 2025/10/24 | 3,300 | 100 | 225,300 | -7,600 |
| 2025/10/17 | 3,200 | -200 | 232,900 | 7,900 |
| 2025/10/10 | 3,400 | 0 | 225,000 | 15,400 |
| 2025/10/03 | 3,400 | -1,200 | 209,600 | 38,200 |
| 2025/09/26 | 4,600 | -1,000 | 171,400 | -14,500 |
| 2025/09/19 | 5,600 | -1,600 | 185,900 | 11,000 |
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25日 15時51分 | 臨時報告書 |
| 2025年09月17日 11時57分 | 内部統制報告書－第42期(2024/07/01－2025/06/30) |
| 2025年09月17日 11時56分 | 確認書 |
| 2025年09月17日 11時55分 | 有価証券報告書－第42期(2024/07/01－2025/06/30) |
| 2025年02月07日 09時21分 | 確認書 |
| 2025年02月07日 09時19分 | 半期報告書－第42期(2024/07/01－2025/06/30) |
| 2024年09月26日 09時17分 | 臨時報告書 |
| 2024年09月25日 12時33分 | 内部統制報告書－第41期(2023/07/01－2024/06/30) |
| 2024年09月25日 12時32分 | 確認書 |
| 2024年09月25日 12時31分 | 有価証券報告書－第41期(2023/07/01－2024/06/30) |
| 2024年05月10日 09時07分 | 確認書 |
| 2024年05月10日 09時04分 | 四半期報告書－第41期第3四半期(2024/01/01－2024/03/31) |
| 2024年02月09日 09時17分 | 確認書 |
| 2024年02月09日 09時15分 | 四半期報告書－第41期第2四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 株式会社インテリジェント ウェイブ |
| 会社名（英文） | INTELLIGENT WAVE INC. |
| 会社名（カナ） | カブシキガイシャインテリジェント ウェイブ |
| 本店所在地 | 中央区新川１－２１－２ |
| 業種 | 情報・通信業 |
| 連結有無 | 無 |
| 決算日 | 6月30日 |
| 証券コード | 48470 |
| EDINETコード | E05191 |
| 法人番号 | 4010001091991 |
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 | 1049.0 | 1065.0 | 1046.0 | 1051.0 | 59900 | - |
| 2024/06/25 | 1070.0 | 1105.0 | 1064.0 | 1096.0 | 148700 | 4.28 |
| 2024/06/26 | 1102.0 | 1119.0 | 1091.0 | 1119.0 | 227300 | 2.10 |
| 2024/06/27 | 1088.0 | 1099.0 | 1076.0 | 1076.0 | 127000 | -3.84 |
| 2024/06/28 | 1100.0 | 1106.0 | 1076.0 | 1080.0 | 83000 | 0.37 |
| 2024/07/01 | 1081.0 | 1095.0 | 1073.0 | 1087.0 | 82400 | 0.65 |
| 2024/07/02 | 1094.0 | 1125.0 | 1092.0 | 1122.0 | 77800 | 3.22 |
| 2024/07/03 | 1125.0 | 1162.0 | 1118.0 | 1154.0 | 116400 | 2.85 |
| 2024/07/04 | 1163.0 | 1167.0 | 1145.0 | 1146.0 | 58200 | -0.69 |
| 2024/07/05 | 1155.0 | 1166.0 | 1134.0 | 1135.0 | 67300 | -0.96 |
| 2024/07/08 | 1142.0 | 1142.0 | 1111.0 | 1121.0 | 59900 | -1.23 |
| 2024/07/09 | 1114.0 | 1120.0 | 1099.0 | 1100.0 | 56700 | -1.87 |
| 2024/07/10 | 1107.0 | 1113.0 | 1099.0 | 1113.0 | 47000 | 1.18 |
| 2024/07/11 | 1114.0 | 1125.0 | 1106.0 | 1120.0 | 36800 | 0.63 |
| 2024/07/12 | 1121.0 | 1162.0 | 1120.0 | 1160.0 | 84500 | 3.57 |
| 2024/07/16 | 1160.0 | 1172.0 | 1154.0 | 1156.0 | 36800 | -0.34 |
| 2024/07/17 | 1159.0 | 1161.0 | 1141.0 | 1147.0 | 35200 | -0.78 |
| 2024/07/18 | 1141.0 | 1163.0 | 1140.0 | 1149.0 | 53200 | 0.17 |
| 2024/07/19 | 1150.0 | 1150.0 | 1131.0 | 1139.0 | 28800 | -0.87 |
| 2024/07/22 | 1130.0 | 1139.0 | 1109.0 | 1115.0 | 28600 | -2.11 |
| 2024/07/23 | 1116.0 | 1124.0 | 1114.0 | 1120.0 | 35200 | 0.45 |
| 2024/07/24 | 1118.0 | 1121.0 | 1102.0 | 1102.0 | 47200 | -1.61 |
| 2024/07/25 | 1088.0 | 1088.0 | 1061.0 | 1073.0 | 63100 | -2.63 |
| 2024/07/26 | 1061.0 | 1069.0 | 1057.0 | 1057.0 | 40000 | -1.49 |
| 2024/07/29 | 1062.0 | 1074.0 | 1056.0 | 1074.0 | 26700 | 1.61 |
| 2024/07/30 | 1064.0 | 1064.0 | 1035.0 | 1059.0 | 171100 | -1.40 |
| 2024/07/31 | 1063.0 | 1070.0 | 1050.0 | 1067.0 | 30500 | 0.76 |
| 2024/08/01 | 1068.0 | 1068.0 | 1019.0 | 1032.0 | 58000 | -3.28 |
| 2024/08/02 | 1000.0 | 1003.0 | 970.0 | 970.0 | 127900 | -6.01 |
| 2024/08/05 | 910.0 | 926.0 | 820.0 | 820.0 | 153700 | -15.46 |
| 2024/08/06 | 888.0 | 930.0 | 867.0 | 889.0 | 104900 | 8.41 |
| 2024/08/07 | 888.0 | 969.0 | 888.0 | 958.0 | 112400 | 7.76 |
| 2024/08/08 | 928.0 | 958.0 | 914.0 | 936.0 | 143600 | -2.30 |
| 2024/08/09 | 936.0 | 951.0 | 908.0 | 917.0 | 67800 | -2.03 |
| 2024/08/13 | 923.0 | 940.0 | 916.0 | 940.0 | 35400 | 2.51 |
| 2024/08/14 | 941.0 | 941.0 | 924.0 | 935.0 | 33000 | -0.53 |
| 2024/08/15 | 937.0 | 939.0 | 922.0 | 934.0 | 51200 | -0.11 |
| 2024/08/16 | 964.0 | 964.0 | 936.0 | 942.0 | 46600 | 0.86 |
| 2024/08/19 | 939.0 | 944.0 | 926.0 | 927.0 | 46800 | -1.59 |
| 2024/08/20 | 934.0 | 957.0 | 934.0 | 957.0 | 37300 | 3.24 |
| 2024/08/21 | 942.0 | 947.0 | 931.0 | 935.0 | 34800 | -2.30 |
| 2024/08/22 | 939.0 | 955.0 | 935.0 | 948.0 | 32200 | 1.39 |
| 2024/08/23 | 953.0 | 953.0 | 941.0 | 949.0 | 20600 | 0.11 |
| 2024/08/26 | 952.0 | 970.0 | 947.0 | 964.0 | 29700 | 1.58 |
| 2024/08/27 | 965.0 | 970.0 | 951.0 | 967.0 | 38600 | 0.31 |
| 2024/08/28 | 969.0 | 969.0 | 947.0 | 952.0 | 47100 | -1.55 |
| 2024/08/29 | 945.0 | 965.0 | 945.0 | 953.0 | 33000 | 0.11 |
| 2024/08/30 | 953.0 | 970.0 | 953.0 | 965.0 | 25000 | 1.26 |
| 2024/09/02 | 966.0 | 970.0 | 941.0 | 946.0 | 92300 | -1.97 |
| 2024/09/03 | 947.0 | 950.0 | 934.0 | 947.0 | 37400 | 0.11 |
| 2024/09/04 | 923.0 | 923.0 | 893.0 | 898.0 | 126800 | -5.17 |
| 2024/09/05 | 897.0 | 920.0 | 892.0 | 906.0 | 37400 | 0.89 |
| 2024/09/06 | 904.0 | 916.0 | 898.0 | 901.0 | 41000 | -0.55 |
| 2024/09/09 | 881.0 | 914.0 | 871.0 | 905.0 | 78600 | 0.44 |
| 2024/09/10 | 909.0 | 920.0 | 905.0 | 905.0 | 34200 | 0.00 |
| 2024/09/11 | 901.0 | 909.0 | 883.0 | 889.0 | 37000 | -1.77 |
| 2024/09/12 | 895.0 | 912.0 | 895.0 | 907.0 | 29800 | 2.02 |
| 2024/09/13 | 903.0 | 918.0 | 900.0 | 912.0 | 25700 | 0.55 |
| 2024/09/17 | 919.0 | 924.0 | 892.0 | 904.0 | 32400 | -0.88 |
| 2024/09/18 | 909.0 | 923.0 | 899.0 | 903.0 | 43200 | -0.11 |
| 2024/09/19 | 924.0 | 927.0 | 912.0 | 912.0 | 49500 | 1.00 |
| 2024/09/20 | 925.0 | 929.0 | 910.0 | 915.0 | 52100 | 0.33 |
| 2024/09/24 | 925.0 | 928.0 | 917.0 | 921.0 | 31900 | 0.66 |
| 2024/09/25 | 918.0 | 926.0 | 911.0 | 921.0 | 31200 | 0.00 |
| 2024/09/26 | 929.0 | 929.0 | 918.0 | 927.0 | 25400 | 0.65 |
| 2024/09/27 | 927.0 | 942.0 | 922.0 | 937.0 | 62700 | 1.08 |
| 2024/09/30 | 922.0 | 922.0 | 902.0 | 908.0 | 73100 | -3.09 |
| 2024/10/01 | 913.0 | 919.0 | 909.0 | 919.0 | 20900 | 1.21 |
| 2024/10/02 | 912.0 | 916.0 | 903.0 | 903.0 | 30900 | -1.74 |
| 2024/10/03 | 909.0 | 918.0 | 902.0 | 903.0 | 29900 | 0.00 |
| 2024/10/04 | 904.0 | 910.0 | 898.0 | 898.0 | 32000 | -0.55 |
| 2024/10/07 | 906.0 | 911.0 | 902.0 | 903.0 | 27700 | 0.56 |
| 2024/10/08 | 897.0 | 897.0 | 886.0 | 887.0 | 56900 | -1.77 |
| 2024/10/09 | 896.0 | 896.0 | 880.0 | 886.0 | 51700 | -0.11 |
| 2024/10/10 | 893.0 | 893.0 | 881.0 | 885.0 | 30000 | -0.11 |
| 2024/10/11 | 883.0 | 892.0 | 881.0 | 881.0 | 16100 | -0.45 |
| 2024/10/15 | 889.0 | 894.0 | 880.0 | 891.0 | 23200 | 1.14 |
| 2024/10/16 | 880.0 | 896.0 | 879.0 | 883.0 | 30900 | -0.90 |
| 2024/10/17 | 883.0 | 890.0 | 883.0 | 885.0 | 20100 | 0.23 |
| 2024/10/18 | 889.0 | 889.0 | 876.0 | 877.0 | 49700 | -0.90 |
| 2024/10/21 | 878.0 | 883.0 | 877.0 | 880.0 | 20700 | 0.34 |
| 2024/10/22 | 883.0 | 883.0 | 869.0 | 877.0 | 53200 | -0.34 |
| 2024/10/23 | 870.0 | 870.0 | 860.0 | 863.0 | 60600 | -1.60 |
| 2024/10/24 | 860.0 | 860.0 | 848.0 | 859.0 | 36500 | -0.46 |
| 2024/10/25 | 859.0 | 859.0 | 841.0 | 846.0 | 73400 | -1.51 |
| 2024/10/28 | 840.0 | 859.0 | 836.0 | 850.0 | 48800 | 0.47 |
| 2024/10/29 | 854.0 | 876.0 | 851.0 | 876.0 | 39600 | 3.06 |
| 2024/10/30 | 880.0 | 890.0 | 871.0 | 882.0 | 117700 | 0.68 |
| 2024/10/31 | 884.0 | 893.0 | 878.0 | 891.0 | 34000 | 1.02 |
| 2024/11/01 | 884.0 | 890.0 | 876.0 | 881.0 | 45100 | -1.12 |
| 2024/11/05 | 902.0 | 902.0 | 892.0 | 896.0 | 50300 | 1.70 |
| 2024/11/06 | 906.0 | 906.0 | 892.0 | 901.0 | 77000 | 0.56 |
| 2024/11/07 | 908.0 | 964.0 | 908.0 | 952.0 | 241900 | 5.66 |
| 2024/11/08 | 965.0 | 966.0 | 943.0 | 957.0 | 78100 | 0.53 |
| 2024/11/11 | 964.0 | 985.0 | 964.0 | 985.0 | 60000 | 2.93 |
| 2024/11/12 | 987.0 | 1006.0 | 987.0 | 1002.0 | 83800 | 1.73 |
| 2024/11/13 | 1002.0 | 1048.0 | 997.0 | 1042.0 | 154300 | 3.99 |
| 2024/11/14 | 1048.0 | 1053.0 | 1015.0 | 1034.0 | 94300 | -0.77 |
| 2024/11/15 | 1043.0 | 1055.0 | 1028.0 | 1049.0 | 71700 | 1.45 |
| 2024/11/18 | 1047.0 | 1072.0 | 1045.0 | 1067.0 | 73400 | 1.72 |
| 2024/11/19 | 1150.0 | 1155.0 | 1104.0 | 1125.0 | 318500 | 5.44 |
| 2024/11/20 | 1122.0 | 1130.0 | 1080.0 | 1080.0 | 141400 | -4.00 |
| 2024/11/21 | 1100.0 | 1100.0 | 1068.0 | 1075.0 | 52600 | -0.46 |
| 2024/11/22 | 1077.0 | 1088.0 | 1071.0 | 1071.0 | 36500 | -0.37 |
| 2024/11/25 | 1071.0 | 1109.0 | 1070.0 | 1106.0 | 63700 | 3.27 |
| 2024/11/26 | 1106.0 | 1122.0 | 1092.0 | 1118.0 | 97200 | 1.08 |
| 2024/11/27 | 1125.0 | 1125.0 | 1087.0 | 1099.0 | 81800 | -1.70 |
| 2024/11/28 | 1095.0 | 1097.0 | 1076.0 | 1081.0 | 42500 | -1.64 |
| 2024/11/29 | 1081.0 | 1095.0 | 1081.0 | 1090.0 | 30500 | 0.83 |
| 2024/12/02 | 1089.0 | 1099.0 | 1083.0 | 1098.0 | 32600 | 0.73 |
| 2024/12/03 | 1098.0 | 1104.0 | 1086.0 | 1099.0 | 42000 | 0.09 |
| 2024/12/04 | 1090.0 | 1094.0 | 1072.0 | 1077.0 | 53300 | -2.00 |
| 2024/12/05 | 1073.0 | 1102.0 | 1070.0 | 1070.0 | 58700 | -0.65 |
| 2024/12/06 | 1073.0 | 1090.0 | 1064.0 | 1080.0 | 58700 | 0.93 |
| 2024/12/09 | 1071.0 | 1075.0 | 1063.0 | 1073.0 | 72900 | -0.65 |
| 2024/12/10 | 1069.0 | 1074.0 | 1060.0 | 1064.0 | 94100 | -0.84 |
| 2024/12/11 | 1066.0 | 1088.0 | 1053.0 | 1088.0 | 81100 | 2.26 |
| 2024/12/12 | 1088.0 | 1113.0 | 1085.0 | 1085.0 | 65200 | -0.28 |
| 2024/12/13 | 1072.0 | 1100.0 | 1071.0 | 1100.0 | 39300 | 1.38 |
| 2024/12/16 | 1154.0 | 1169.0 | 1130.0 | 1133.0 | 138600 | 3.00 |
| 2024/12/17 | 1142.0 | 1152.0 | 1115.0 | 1120.0 | 55400 | -1.15 |
| 2024/12/18 | 1143.0 | 1154.0 | 1123.0 | 1133.0 | 73600 | 1.16 |
| 2024/12/19 | 1104.0 | 1130.0 | 1090.0 | 1122.0 | 87800 | -0.97 |
| 2024/12/20 | 1122.0 | 1122.0 | 1086.0 | 1105.0 | 58500 | -1.52 |
| 2024/12/23 | 1105.0 | 1108.0 | 1091.0 | 1105.0 | 41200 | 0.00 |
| 2024/12/24 | 1100.0 | 1104.0 | 1087.0 | 1102.0 | 40700 | -0.27 |
| 2024/12/25 | 1101.0 | 1110.0 | 1079.0 | 1090.0 | 50700 | -1.09 |
| 2024/12/26 | 1082.0 | 1089.0 | 1081.0 | 1084.0 | 42400 | -0.55 |
| 2024/12/27 | 1089.0 | 1106.0 | 1085.0 | 1104.0 | 61700 | 1.85 |
| 2024/12/30 | 1104.0 | 1140.0 | 1088.0 | 1140.0 | 111500 | 3.26 |
| 2025/01/06 | 1226.0 | 1228.0 | 1176.0 | 1184.0 | 266500 | 3.86 |
| 2025/01/07 | 1245.0 | 1278.0 | 1215.0 | 1245.0 | 420600 | 5.15 |
| 2025/01/08 | 1240.0 | 1241.0 | 1185.0 | 1189.0 | 239500 | -4.50 |
| 2025/01/09 | 1145.0 | 1159.0 | 1132.0 | 1146.0 | 214000 | -3.62 |
| 2025/01/10 | 1140.0 | 1149.0 | 1123.0 | 1129.0 | 94700 | -1.48 |
| 2025/01/14 | 1108.0 | 1118.0 | 1093.0 | 1100.0 | 97400 | -2.57 |
| 2025/01/15 | 1114.0 | 1121.0 | 1073.0 | 1085.0 | 122400 | -1.36 |
| 2025/01/16 | 1089.0 | 1089.0 | 1061.0 | 1065.0 | 100700 | -1.84 |
| 2025/01/17 | 1067.0 | 1083.0 | 1065.0 | 1078.0 | 60900 | 1.22 |
| 2025/01/20 | 1090.0 | 1108.0 | 1070.0 | 1107.0 | 70800 | 2.69 |
| 2025/01/21 | 1111.0 | 1111.0 | 1086.0 | 1094.0 | 47000 | -1.17 |
| 2025/01/22 | 1098.0 | 1103.0 | 1090.0 | 1092.0 | 38900 | -0.18 |
| 2025/01/23 | 1090.0 | 1097.0 | 1077.0 | 1081.0 | 54300 | -1.01 |
| 2025/01/24 | 1086.0 | 1108.0 | 1084.0 | 1107.0 | 55600 | 2.41 |
| 2025/01/27 | 1112.0 | 1112.0 | 1081.0 | 1086.0 | 62300 | -1.90 |
| 2025/01/28 | 1080.0 | 1105.0 | 1080.0 | 1100.0 | 45300 | 1.29 |
| 2025/01/29 | 1095.0 | 1105.0 | 1088.0 | 1095.0 | 44000 | -0.45 |
| 2025/01/30 | 1090.0 | 1104.0 | 1067.0 | 1079.0 | 260400 | -1.46 |
| 2025/01/31 | 1076.0 | 1082.0 | 1068.0 | 1070.0 | 73200 | -0.83 |
| 2025/02/03 | 1085.0 | 1085.0 | 1066.0 | 1068.0 | 65400 | -0.19 |
| 2025/02/04 | 1088.0 | 1103.0 | 1080.0 | 1082.0 | 57500 | 1.31 |
| 2025/02/05 | 1098.0 | 1124.0 | 1070.0 | 1119.0 | 181500 | 3.42 |
| 2025/02/06 | 1060.0 | 1061.0 | 1015.0 | 1051.0 | 288300 | -6.08 |
| 2025/02/07 | 1050.0 | 1088.0 | 1050.0 | 1080.0 | 93800 | 2.76 |
| 2025/02/10 | 1085.0 | 1115.0 | 1085.0 | 1093.0 | 69900 | 1.20 |
| 2025/02/12 | 1118.0 | 1119.0 | 1092.0 | 1117.0 | 67300 | 2.20 |
| 2025/02/13 | 1129.0 | 1143.0 | 1119.0 | 1125.0 | 99800 | 0.72 |
| 2025/02/14 | 1124.0 | 1131.0 | 1106.0 | 1112.0 | 49500 | -1.16 |
| 2025/02/17 | 1116.0 | 1129.0 | 1108.0 | 1118.0 | 86800 | 0.54 |
| 2025/02/18 | 1111.0 | 1128.0 | 1111.0 | 1120.0 | 48800 | 0.18 |
| 2025/02/19 | 1122.0 | 1125.0 | 1113.0 | 1119.0 | 29700 | -0.09 |
| 2025/02/20 | 1110.0 | 1110.0 | 1075.0 | 1080.0 | 46500 | -3.49 |
| 2025/02/21 | 1080.0 | 1080.0 | 1063.0 | 1067.0 | 36600 | -1.20 |
| 2025/02/25 | 1051.0 | 1067.0 | 1051.0 | 1057.0 | 34800 | -0.94 |
| 2025/02/26 | 1055.0 | 1055.0 | 1035.0 | 1040.0 | 46500 | -1.61 |
| 2025/02/27 | 1063.0 | 1082.0 | 1052.0 | 1059.0 | 75700 | 1.83 |
| 2025/02/28 | 1055.0 | 1063.0 | 1045.0 | 1062.0 | 49000 | 0.28 |
| 2025/03/03 | 1067.0 | 1078.0 | 1059.0 | 1067.0 | 41700 | 0.47 |
| 2025/03/04 | 1067.0 | 1075.0 | 1051.0 | 1058.0 | 44300 | -0.84 |
| 2025/03/05 | 1054.0 | 1074.0 | 1053.0 | 1064.0 | 18500 | 0.57 |
| 2025/03/06 | 1074.0 | 1075.0 | 1060.0 | 1066.0 | 25900 | 0.19 |
| 2025/03/07 | 1053.0 | 1073.0 | 1053.0 | 1060.0 | 31100 | -0.56 |
| 2025/03/10 | 1067.0 | 1070.0 | 1040.0 | 1040.0 | 39100 | -1.89 |
| 2025/03/11 | 1030.0 | 1040.0 | 1000.0 | 1040.0 | 78000 | 0.00 |
| 2025/03/12 | 1037.0 | 1044.0 | 1027.0 | 1036.0 | 19200 | -0.38 |
| 2025/03/13 | 1049.0 | 1049.0 | 1040.0 | 1041.0 | 20300 | 0.48 |
| 2025/03/14 | 1032.0 | 1041.0 | 1031.0 | 1040.0 | 15500 | -0.10 |
| 2025/03/17 | 1040.0 | 1050.0 | 1031.0 | 1046.0 | 31500 | 0.58 |
| 2025/03/18 | 1048.0 | 1069.0 | 1048.0 | 1055.0 | 37700 | 0.86 |
| 2025/03/19 | 1066.0 | 1069.0 | 1057.0 | 1066.0 | 20100 | 1.04 |
| 2025/03/21 | 1068.0 | 1069.0 | 1060.0 | 1067.0 | 22400 | 0.09 |
| 2025/03/24 | 1056.0 | 1061.0 | 1045.0 | 1061.0 | 37100 | -0.56 |
| 2025/03/25 | 1069.0 | 1075.0 | 1055.0 | 1070.0 | 39500 | 0.85 |
| 2025/03/26 | 1094.0 | 1101.0 | 1072.0 | 1098.0 | 116200 | 2.62 |
| 2025/03/27 | 1093.0 | 1104.0 | 1087.0 | 1098.0 | 47400 | 0.00 |
| 2025/03/28 | 1097.0 | 1097.0 | 1082.0 | 1086.0 | 25100 | -1.09 |
| 2025/03/31 | 1068.0 | 1080.0 | 1044.0 | 1058.0 | 45000 | -2.58 |
| 2025/04/01 | 1060.0 | 1069.0 | 1054.0 | 1059.0 | 25300 | 0.09 |
| 2025/04/02 | 1065.0 | 1065.0 | 1041.0 | 1047.0 | 35000 | -1.13 |
| 2025/04/03 | 1000.0 | 1034.0 | 1000.0 | 1021.0 | 55300 | -2.48 |
| 2025/04/04 | 999.0 | 1008.0 | 949.0 | 977.0 | 123000 | -4.31 |
| 2025/04/07 | 882.0 | 908.0 | 873.0 | 876.0 | 129800 | -10.34 |
| 2025/04/08 | 921.0 | 974.0 | 921.0 | 957.0 | 55200 | 9.25 |
| 2025/04/09 | 942.0 | 945.0 | 911.0 | 932.0 | 67500 | -2.61 |
| 2025/04/10 | 1002.0 | 1002.0 | 972.0 | 973.0 | 44900 | 4.40 |
| 2025/04/11 | 958.0 | 994.0 | 940.0 | 994.0 | 57400 | 2.16 |
| 2025/04/14 | 997.0 | 1002.0 | 990.0 | 993.0 | 22300 | -0.10 |
| 2025/04/15 | 1001.0 | 1012.0 | 991.0 | 996.0 | 17000 | 0.30 |
| 2025/04/16 | 1000.0 | 1008.0 | 987.0 | 997.0 | 14200 | 0.10 |
| 2025/04/17 | 992.0 | 1002.0 | 990.0 | 1002.0 | 22800 | 0.50 |
| 2025/04/18 | 1001.0 | 1013.0 | 997.0 | 1005.0 | 49300 | 0.30 |
| 2025/04/21 | 1003.0 | 1009.0 | 997.0 | 1007.0 | 24700 | 0.20 |
| 2025/04/22 | 1002.0 | 1012.0 | 996.0 | 1000.0 | 35300 | -0.70 |
| 2025/04/23 | 1010.0 | 1015.0 | 997.0 | 1010.0 | 40100 | 1.00 |
| 2025/04/24 | 1010.0 | 1027.0 | 1004.0 | 1017.0 | 48500 | 0.69 |
| 2025/04/25 | 1028.0 | 1036.0 | 1018.0 | 1034.0 | 42600 | 1.67 |
| 2025/04/28 | 1037.0 | 1060.0 | 1037.0 | 1057.0 | 40900 | 2.22 |
| 2025/04/30 | 1051.0 | 1075.0 | 1049.0 | 1070.0 | 42300 | 1.23 |
| 2025/05/01 | 1073.0 | 1095.0 | 1052.0 | 1066.0 | 60500 | -0.37 |
| 2025/05/02 | 1073.0 | 1073.0 | 1053.0 | 1065.0 | 38200 | -0.09 |
| 2025/05/07 | 1073.0 | 1124.0 | 1048.0 | 1087.0 | 106600 | 2.07 |
| 2025/05/08 | 1030.0 | 1051.0 | 1003.0 | 1039.0 | 166800 | -4.42 |
| 2025/05/09 | 1039.0 | 1058.0 | 1032.0 | 1052.0 | 65200 | 1.25 |
| 2025/05/12 | 1055.0 | 1072.0 | 1036.0 | 1062.0 | 44800 | 0.95 |
| 2025/05/13 | 1090.0 | 1098.0 | 1072.0 | 1078.0 | 85200 | 1.51 |
| 2025/05/14 | 1082.0 | 1085.0 | 1058.0 | 1073.0 | 59500 | -0.46 |
| 2025/05/15 | 1061.0 | 1074.0 | 1054.0 | 1056.0 | 36000 | -1.58 |
| 2025/05/16 | 1059.0 | 1066.0 | 1041.0 | 1055.0 | 32700 | -0.09 |
| 2025/05/19 | 1060.0 | 1119.0 | 1055.0 | 1096.0 | 115800 | 3.89 |
| 2025/05/20 | 1092.0 | 1092.0 | 1070.0 | 1074.0 | 41500 | -2.01 |
| 2025/05/21 | 1074.0 | 1075.0 | 1055.0 | 1057.0 | 36900 | -1.58 |
| 2025/05/22 | 1051.0 | 1064.0 | 1043.0 | 1062.0 | 19000 | 0.47 |
| 2025/05/23 | 1072.0 | 1097.0 | 1067.0 | 1077.0 | 50900 | 1.41 |
| 2025/05/26 | 1073.0 | 1095.0 | 1073.0 | 1092.0 | 21100 | 1.39 |
| 2025/05/27 | 1097.0 | 1100.0 | 1090.0 | 1090.0 | 30800 | -0.18 |
| 2025/05/28 | 1102.0 | 1115.0 | 1095.0 | 1095.0 | 42700 | 0.46 |
| 2025/05/29 | 1101.0 | 1118.0 | 1095.0 | 1112.0 | 25700 | 1.55 |
| 2025/05/30 | 1112.0 | 1130.0 | 1108.0 | 1130.0 | 49000 | 1.62 |
| 2025/06/02 | 1130.0 | 1130.0 | 1092.0 | 1111.0 | 94200 | -1.68 |
| 2025/06/03 | 1115.0 | 1123.0 | 1107.0 | 1116.0 | 47900 | 0.45 |
| 2025/06/04 | 1115.0 | 1121.0 | 1105.0 | 1116.0 | 33300 | 0.00 |
| 2025/06/05 | 1113.0 | 1115.0 | 1102.0 | 1105.0 | 32200 | -0.99 |
| 2025/06/06 | 1105.0 | 1105.0 | 1090.0 | 1090.0 | 23200 | -1.36 |
| 2025/06/09 | 1107.0 | 1107.0 | 1090.0 | 1100.0 | 33000 | 0.92 |
| 2025/06/10 | 1128.0 | 1130.0 | 1107.0 | 1111.0 | 58800 | 1.00 |
| 2025/06/11 | 1116.0 | 1116.0 | 1107.0 | 1112.0 | 24000 | 0.09 |
| 2025/06/12 | 1119.0 | 1130.0 | 1110.0 | 1112.0 | 24300 | 0.00 |
| 2025/06/13 | 1112.0 | 1116.0 | 1091.0 | 1101.0 | 41600 | -0.99 |
| 2025/06/16 | 1110.0 | 1134.0 | 1104.0 | 1130.0 | 69000 | 2.63 |
| 2025/06/17 | 1130.0 | 1141.0 | 1128.0 | 1130.0 | 38400 | 0.00 |
| 2025/06/18 | 1127.0 | 1141.0 | 1120.0 | 1135.0 | 28500 | 0.44 |
| 2025/06/19 | 1136.0 | 1144.0 | 1123.0 | 1128.0 | 30900 | -0.62 |
| 2025/06/20 | 1130.0 | 1133.0 | 1120.0 | 1120.0 | 35400 | -0.71 |
| 2025/06/23 | 1111.0 | 1121.0 | 1106.0 | 1106.0 | 32500 | -1.25 |
| 2025/06/24 | 1112.0 | 1133.0 | 1110.0 | 1128.0 | 29400 | 1.99 |
| 2025/06/25 | 1131.0 | 1142.0 | 1120.0 | 1138.0 | 47300 | 0.89 |
| 2025/06/26 | 1137.0 | 1139.0 | 1120.0 | 1134.0 | 84600 | -0.35 |
| 2025/06/27 | 1115.0 | 1128.0 | 1100.0 | 1128.0 | 71700 | -0.53 |
| 2025/06/30 | 1137.0 | 1145.0 | 1112.0 | 1114.0 | 64600 | -1.24 |
| 2025/07/01 | 1117.0 | 1124.0 | 1086.0 | 1088.0 | 45300 | -2.33 |
| 2025/07/02 | 1088.0 | 1094.0 | 1078.0 | 1083.0 | 24700 | -0.46 |
| 2025/07/03 | 1087.0 | 1087.0 | 1067.0 | 1074.0 | 58900 | -0.83 |
| 2025/07/04 | 1096.0 | 1103.0 | 1079.0 | 1085.0 | 46400 | 1.02 |
| 2025/07/07 | 1080.0 | 1087.0 | 1073.0 | 1080.0 | 23000 | -0.46 |
| 2025/07/08 | 1073.0 | 1089.0 | 1073.0 | 1082.0 | 14900 | 0.19 |
| 2025/07/09 | 1089.0 | 1094.0 | 1082.0 | 1087.0 | 16200 | 0.46 |
| 2025/07/10 | 1093.0 | 1093.0 | 1074.0 | 1074.0 | 17300 | -1.20 |
| 2025/07/11 | 1085.0 | 1091.0 | 1081.0 | 1081.0 | 20300 | 0.65 |
| 2025/07/14 | 1074.0 | 1089.0 | 1074.0 | 1076.0 | 26300 | -0.46 |
| 2025/07/15 | 1090.0 | 1090.0 | 1070.0 | 1071.0 | 13400 | -0.46 |
| 2025/07/16 | 1070.0 | 1078.0 | 1066.0 | 1076.0 | 15000 | 0.47 |
| 2025/07/17 | 1073.0 | 1082.0 | 1065.0 | 1079.0 | 23100 | 0.28 |
| 2025/07/18 | 1084.0 | 1092.0 | 1076.0 | 1076.0 | 33400 | -0.28 |
| 2025/07/22 | 1076.0 | 1087.0 | 1070.0 | 1070.0 | 22100 | -0.56 |
| 2025/07/23 | 1085.0 | 1085.0 | 1071.0 | 1079.0 | 22500 | 0.84 |
| 2025/07/24 | 1090.0 | 1092.0 | 1079.0 | 1083.0 | 31300 | 0.37 |
| 2025/07/25 | 1093.0 | 1096.0 | 1082.0 | 1090.0 | 27500 | 0.65 |
| 2025/07/28 | 1090.0 | 1095.0 | 1082.0 | 1082.0 | 22300 | -0.73 |
| 2025/07/29 | 1081.0 | 1081.0 | 1060.0 | 1071.0 | 48900 | -1.02 |
| 2025/07/30 | 1067.0 | 1079.0 | 1064.0 | 1076.0 | 14200 | 0.47 |
| 2025/07/31 | 1080.0 | 1085.0 | 1068.0 | 1077.0 | 21000 | 0.09 |
| 2025/08/01 | 1072.0 | 1094.0 | 1072.0 | 1092.0 | 33500 | 1.39 |
| 2025/08/04 | 1078.0 | 1104.0 | 1074.0 | 1104.0 | 63500 | 1.10 |
| 2025/08/05 | 1105.0 | 1111.0 | 1098.0 | 1105.0 | 53800 | 0.09 |
| 2025/08/06 | 1120.0 | 1136.0 | 1109.0 | 1126.0 | 102700 | 1.90 |
| 2025/08/07 | 1080.0 | 1107.0 | 1075.0 | 1086.0 | 154500 | -3.55 |
| 2025/08/08 | 1088.0 | 1088.0 | 1065.0 | 1073.0 | 85200 | -1.20 |
| 2025/08/12 | 1079.0 | 1083.0 | 1060.0 | 1060.0 | 59100 | -1.21 |
| 2025/08/13 | 1062.0 | 1066.0 | 1057.0 | 1058.0 | 46800 | -0.19 |
| 2025/08/14 | 1059.0 | 1069.0 | 1057.0 | 1060.0 | 41500 | 0.19 |
| 2025/08/15 | 1060.0 | 1065.0 | 1053.0 | 1055.0 | 38800 | -0.47 |
| 2025/08/18 | 1063.0 | 1071.0 | 1056.0 | 1071.0 | 48500 | 1.52 |
| 2025/08/19 | 1066.0 | 1076.0 | 1064.0 | 1075.0 | 36400 | 0.37 |
| 2025/08/20 | 1075.0 | 1075.0 | 1065.0 | 1066.0 | 15500 | -0.84 |
| 2025/08/21 | 1064.0 | 1067.0 | 1060.0 | 1062.0 | 23200 | -0.38 |
| 2025/08/22 | 1068.0 | 1074.0 | 1060.0 | 1073.0 | 26300 | 1.04 |
| 2025/08/25 | 1079.0 | 1081.0 | 1075.0 | 1077.0 | 29900 | 0.37 |
| 2025/08/26 | 1079.0 | 1079.0 | 1069.0 | 1069.0 | 20500 | -0.74 |
| 2025/08/27 | 1075.0 | 1075.0 | 1059.0 | 1061.0 | 18200 | -0.75 |
| 2025/08/28 | 1059.0 | 1062.0 | 1047.0 | 1052.0 | 49100 | -0.85 |
| 2025/08/29 | 1056.0 | 1069.0 | 1051.0 | 1065.0 | 19100 | 1.24 |
| 2025/09/01 | 1058.0 | 1067.0 | 1058.0 | 1065.0 | 17900 | 0.00 |
| 2025/09/02 | 1070.0 | 1071.0 | 1063.0 | 1069.0 | 13500 | 0.38 |
| 2025/09/03 | 1062.0 | 1066.0 | 1053.0 | 1053.0 | 24800 | -1.50 |
| 2025/09/04 | 1053.0 | 1063.0 | 1053.0 | 1062.0 | 12400 | 0.85 |
| 2025/09/05 | 1062.0 | 1080.0 | 1062.0 | 1070.0 | 30700 | 0.75 |
| 2025/09/08 | 1080.0 | 1090.0 | 1079.0 | 1082.0 | 34400 | 1.12 |
| 2025/09/09 | 1082.0 | 1092.0 | 1075.0 | 1075.0 | 34900 | -0.65 |
| 2025/09/10 | 1075.0 | 1083.0 | 1075.0 | 1080.0 | 16000 | 0.47 |
| 2025/09/11 | 1080.0 | 1084.0 | 1075.0 | 1081.0 | 11400 | 0.09 |
| 2025/09/12 | 1075.0 | 1081.0 | 1071.0 | 1074.0 | 27000 | -0.65 |
| 2025/09/16 | 1078.0 | 1088.0 | 1074.0 | 1086.0 | 28500 | 1.12 |
| 2025/09/17 | 1085.0 | 1089.0 | 1077.0 | 1078.0 | 20500 | -0.74 |
| 2025/09/18 | 1080.0 | 1095.0 | 1076.0 | 1095.0 | 37900 | 1.58 |
| 2025/09/19 | 1098.0 | 1110.0 | 1085.0 | 1108.0 | 39500 | 1.19 |
| 2025/09/22 | 1110.0 | 1117.0 | 1103.0 | 1108.0 | 22700 | 0.00 |
| 2025/09/24 | 1113.0 | 1118.0 | 1099.0 | 1099.0 | 36300 | -0.81 |
| 2025/09/25 | 1103.0 | 1110.0 | 1091.0 | 1098.0 | 27800 | -0.09 |
| 2025/09/26 | 1098.0 | 1103.0 | 1093.0 | 1100.0 | 14900 | 0.18 |
| 2025/09/29 | 1100.0 | 1112.0 | 1083.0 | 1083.0 | 25200 | -1.55 |
| 2025/09/30 | 1076.0 | 1078.0 | 1058.0 | 1059.0 | 59100 | -2.22 |
| 2025/10/01 | 1057.0 | 1057.0 | 1030.0 | 1031.0 | 73600 | -2.64 |
| 2025/10/02 | 1031.0 | 1034.0 | 1015.0 | 1018.0 | 55100 | -1.26 |
| 2025/10/03 | 1018.0 | 1032.0 | 1015.0 | 1026.0 | 28200 | 0.79 |
| 2025/10/06 | 1056.0 | 1056.0 | 1036.0 | 1053.0 | 63100 | 2.63 |
| 2025/10/07 | 1055.0 | 1057.0 | 1044.0 | 1050.0 | 42200 | -0.28 |
| 2025/10/08 | 1045.0 | 1054.0 | 1042.0 | 1046.0 | 42100 | -0.38 |
| 2025/10/09 | 1046.0 | 1051.0 | 1039.0 | 1048.0 | 42300 | 0.19 |
| 2025/10/10 | 1048.0 | 1048.0 | 1038.0 | 1040.0 | 22900 | -0.76 |
| 2025/10/14 | 1010.0 | 1029.0 | 1007.0 | 1021.0 | 74900 | -1.83 |
| 2025/10/15 | 1021.0 | 1035.0 | 1021.0 | 1033.0 | 21000 | 1.18 |
| 2025/10/16 | 1035.0 | 1037.0 | 1026.0 | 1030.0 | 38000 | -0.29 |
| 2025/10/17 | 1022.0 | 1024.0 | 1014.0 | 1020.0 | 55500 | -0.97 |
| 2025/10/20 | 1037.0 | 1040.0 | 1026.0 | 1038.0 | 39200 | 1.76 |
| 2025/10/21 | 1039.0 | 1044.0 | 1033.0 | 1040.0 | 37100 | 0.19 |
| 2025/10/22 | 1042.0 | 1062.0 | 1038.0 | 1062.0 | 74800 | 2.12 |
| 2025/10/23 | 1056.0 | 1070.0 | 1049.0 | 1069.0 | 50600 | 0.66 |
| 2025/10/24 | 1077.0 | 1077.0 | 1057.0 | 1057.0 | 61200 | -1.12 |
| 2025/10/27 | 1059.0 | 1066.0 | 1057.0 | 1064.0 | 33700 | 0.66 |
| 2025/10/28 | 1060.0 | 1064.0 | 1041.0 | 1042.0 | 40000 | -2.07 |
| 2025/10/29 | 1043.0 | 1043.0 | 1014.0 | 1022.0 | 75100 | -1.92 |
| 2025/10/30 | 1022.0 | 1034.0 | 1014.0 | 1034.0 | 40400 | 1.17 |
| 2025/10/31 | 1040.0 | 1042.0 | 1031.0 | 1036.0 | 36900 | 0.19 |
| 2025/11/04 | 1041.0 | 1054.0 | 1040.0 | 1046.0 | 54200 | 0.97 |
| 2025/11/05 | 1046.0 | 1047.0 | 1022.0 | 1040.0 | 121900 | -0.57 |
| 2025/11/06 | 965.0 | 980.0 | 951.0 | 967.0 | 380900 | -7.02 |
| 2025/11/07 | 960.0 | 969.0 | 952.0 | 969.0 | 137400 | 0.21 |
| 2025/11/10 | 963.0 | 971.0 | 959.0 | 971.0 | 77600 | 0.21 |
| 2025/11/11 | 969.0 | 977.0 | 963.0 | 970.0 | 101700 | -0.10 |
| 2025/11/12 | 971.0 | 986.0 | 970.0 | 979.0 | 91600 | 0.93 |
| 2025/11/13 | 981.0 | 985.0 | 973.0 | 981.0 | 58400 | 0.20 |
| 2025/11/14 | 973.0 | 982.0 | 966.0 | 971.0 | 88200 | -1.02 |
| 2025/11/17 | 972.0 | 972.0 | 954.0 | 961.0 | 66800 | -1.03 |
| 2025/11/18 | 958.0 | 958.0 | 933.0 | 936.0 | 120400 | -2.60 |
| 2025/11/19 | 937.0 | 949.0 | 934.0 | 935.0 | 97200 | -0.11 |
| 2025/11/20 | 943.0 | 952.0 | 937.0 | 941.0 | 108200 | 0.64 |
| 2025/11/21 | 937.0 | 947.0 | 935.0 | 944.0 | 30200 | 0.32 |
| 2025/11/25 | 948.0 | 954.0 | 941.0 | 951.0 | 45300 | 0.74 |
| 2025/11/26 | 951.0 | 957.0 | 950.0 | 952.0 | 46200 | 0.11 |
| 2025/11/27 | 954.0 | 957.0 | 949.0 | 954.0 | 37600 | 0.21 |
| 2025/11/28 | 956.0 | 975.0 | 953.0 | 974.0 | 65800 | 2.10 |
| 2025/12/01 | 973.0 | 973.0 | 946.0 | 957.0 | 92500 | -1.75 |
| 2025/12/02 | 958.0 | 958.0 | 948.0 | 948.0 | 67800 | -0.94 |
| 2025/12/03 | 950.0 | 950.0 | 941.0 | 942.0 | 54700 | -0.63 |
| 2025/12/04 | 946.0 | 961.0 | 946.0 | 961.0 | 36500 | 2.02 |
| 2025/12/05 | 953.0 | 958.0 | 950.0 | 953.0 | 33800 | -0.83 |
| 2025/12/08 | 954.0 | 963.0 | 952.0 | 962.0 | 38500 | 0.94 |
| 2025/12/09 | 962.0 | 964.0 | 950.0 | 954.0 | 26200 | -0.83 |
| 2025/12/10 | 956.0 | 961.0 | 954.0 | 957.0 | 36600 | 0.31 |
| 2025/12/11 | 957.0 | 958.0 | 943.0 | 952.0 | 82700 | -0.52 |
| 2025/12/12 | 952 | 960 | 952 | 954 | 27400 | 0.21 |