ヌーラボ 5033
794円
(時刻：15:30)
▼ -14円 (-1.73%)
価格情報
| 始値 | 808円 |
| 高値 | 808円 |
| 安値 | 794円 |
| 出来高 | 2,600株 |
| 売買代金 | 2,072,200円 |
| 売り気配 (15:30) | 797円 |
| 買い気配 (15:30) | 794円 |
基本情報
| 銘柄名 | ヌーラボ |
| 英文銘柄名 | NULAB INC. |
| 時価総額 | 5,239,153,608.0円 |
| 発行済株式総数 | 6,484,101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 | 連結 |
| 年度 | 2025/03 |
| EPS | 85.25円 |
| BPS | 294.30円 |
| PER | 9.48倍 |
| PBR | 2.75倍 |
| ROE | 34.1% |
| 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21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 | 1,585,773,000 円 | 1,938,649,000 円 | 2,328,264,000 円 | 2,706,183,000 円 | 3,662,842,000 円 |
| 経常利益又は経常損失（△） | △63,930,000 円 | △26,571,000 円 | 149,530,000 円 | 39,479,000 円 | 290,309,000 円 |
| 当期純利益又は当期純損失（△） | △64,751,000 円 | △39,306,000 円 | 191,008,000 円 | 45,743,000 円 | 275,359,000 円 |
| 資本金 | 382,397,000 円 | 382,397,000 円 | 382,397,000 円 | 617,135,000 円 | 629,880,000 円 |
| 純資産額 | 74,751,000 円 | 35,444,000 円 | 226,453,000 円 | 740,091,000 円 | 1,049,148,000 円 |
| 総資産額 | 1,170,799,000 円 | 1,207,879,000 円 | 1,477,259,000 円 | 2,416,536,000 円 | 3,224,033,000 円 |
| 従業員数 | 93 人 | 104 人 | 124 人 | 131 人 | 144 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 | 連結 | 85.25 | 294.30 | 34.1 | 9.48 | 2.75 | - | - |
| 2025/03 | 単体 | 83.18 | 243.89 | - | 9.71 | 3.31 | - | 0.00 |
| 2025/09 | 中連 | 24.69 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | - | 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 | 15,400 | 4,600 | 315,700 | -11,700 |
| 2025/11/28 | 10,800 | -800 | 327,400 | -6,800 |
| 2025/11/21 | 11,600 | -1,700 | 334,200 | -32,900 |
| 2025/11/14 | 13,300 | -3,300 | 367,100 | 900 |
| 2025/11/07 | 16,600 | -1,800 | 366,200 | -1,000 |
| 2025/10/31 | 18,400 | 2,000 | 367,200 | 3,200 |
| 2025/10/24 | 16,400 | -400 | 364,000 | 1,800 |
| 2025/10/17 | 16,800 | 200 | 362,200 | -5,200 |
| 2025/10/10 | 16,600 | -1,000 | 367,400 | 3,700 |
| 2025/10/03 | 17,600 | 1,000 | 363,700 | -3,600 |
| 2025/09/26 | 16,600 | -4,400 | 367,300 | 11,800 |
| 2025/09/19 | 21,000 | -2,400 | 355,500 | -6,500 |
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 | 28,832 | 0.44% | 2025/07/14 |
| UBS AG | 31,400 | 0.48% | 2025/07/11 |
| ベル投資事業有限責任組合1 | 31,800 | 0.49% | 2024/10/28 |
| 大和証券株式会社 | 27,900 | 0.43% | 2025/07/31 |
| 合計・最新計算日 | 119,932 | 1.84% | 2025/07/31 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 該当するデータはありません。 |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 該当するデータはありません。 | |||
詳細チャートへ
適時開示情報
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年11月14日 15時40分 | 確認書 |
| 2025年11月14日 15時39分 | 半期報告書－第23期(2025/04/01－2026/03/31) |
| 2025年06月30日 10時40分 | 臨時報告書 |
| 2025年06月27日 15時35分 | 確認書 |
| 2025年06月27日 15時34分 | 内部統制報告書－第22期(2024/04/01－2025/03/31) |
| 2025年06月27日 15時33分 | 有価証券報告書－第22期(2024/04/01－2025/03/31) |
| 2024年11月14日 15時32分 | 確認書 |
| 2024年11月14日 15時32分 | 半期報告書－第22期(2024/04/01－2025/03/31) |
| 2024年06月28日 15時02分 | 内部統制報告書－第21期(2023/04/01－2024/03/31) |
| 2024年06月28日 15時01分 | 確認書 |
| 2024年06月28日 15時00分 | 有価証券報告書－第21期(2023/04/01－2024/03/31) |
| 2024年06月28日 14時54分 | 臨時報告書 |
| 2024年02月14日 15時00分 | 確認書 |
| 2024年02月14日 15時00分 | 四半期報告書－第21期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 株式会社ヌーラボ |
| 会社名（英文） | Nulab Inc. |
| 会社名（カナ） | カブシキガイシャヌーラボ |
| 本店所在地 | 福岡市中央区大名一丁目８番６号 |
| 業種 | サービス業 |
| 連結有無 | 無 |
| 決算日 | 3月31日 |
| 証券コード | 50330 |
| EDINETコード | E37435 |
| 法人番号 | 7290001026389 |
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 | 1010.0 | 1016.0 | 980.0 | 1000.0 | 37000 | - |
| 2024/06/25 | 1011.0 | 1014.0 | 994.0 | 996.0 | 22200 | -0.40 |
| 2024/06/26 | 1000.0 | 1000.0 | 968.0 | 981.0 | 42600 | -1.51 |
| 2024/06/27 | 969.0 | 1008.0 | 951.0 | 1008.0 | 47100 | 2.75 |
| 2024/06/28 | 1008.0 | 1008.0 | 980.0 | 988.0 | 29400 | -1.98 |
| 2024/07/01 | 984.0 | 984.0 | 957.0 | 958.0 | 22000 | -3.04 |
| 2024/07/02 | 958.0 | 974.0 | 949.0 | 968.0 | 26600 | 1.04 |
| 2024/07/03 | 968.0 | 977.0 | 963.0 | 963.0 | 19900 | -0.52 |
| 2024/07/04 | 960.0 | 970.0 | 948.0 | 948.0 | 16000 | -1.56 |
| 2024/07/05 | 936.0 | 951.0 | 935.0 | 936.0 | 18600 | -1.27 |
| 2024/07/08 | 931.0 | 940.0 | 922.0 | 922.0 | 16300 | -1.50 |
| 2024/07/09 | 925.0 | 934.0 | 910.0 | 910.0 | 18500 | -1.30 |
| 2024/07/10 | 906.0 | 915.0 | 902.0 | 913.0 | 16200 | 0.33 |
| 2024/07/11 | 920.0 | 931.0 | 904.0 | 931.0 | 14900 | 1.97 |
| 2024/07/12 | 930.0 | 982.0 | 912.0 | 966.0 | 26300 | 3.76 |
| 2024/07/16 | 980.0 | 991.0 | 961.0 | 985.0 | 40900 | 1.97 |
| 2024/07/17 | 984.0 | 1003.0 | 981.0 | 982.0 | 35900 | -0.30 |
| 2024/07/18 | 973.0 | 982.0 | 963.0 | 968.0 | 14100 | -1.43 |
| 2024/07/19 | 964.0 | 967.0 | 950.0 | 960.0 | 15500 | -0.83 |
| 2024/07/22 | 955.0 | 955.0 | 925.0 | 925.0 | 15600 | -3.65 |
| 2024/07/23 | 921.0 | 942.0 | 919.0 | 919.0 | 17100 | -0.65 |
| 2024/07/24 | 918.0 | 934.0 | 905.0 | 905.0 | 18700 | -1.52 |
| 2024/07/25 | 900.0 | 903.0 | 883.0 | 883.0 | 32500 | -2.43 |
| 2024/07/26 | 883.0 | 899.0 | 881.0 | 882.0 | 16100 | -0.11 |
| 2024/07/29 | 883.0 | 914.0 | 880.0 | 911.0 | 31000 | 3.29 |
| 2024/07/30 | 905.0 | 905.0 | 880.0 | 900.0 | 28900 | -1.21 |
| 2024/07/31 | 892.0 | 893.0 | 861.0 | 893.0 | 34700 | -0.78 |
| 2024/08/01 | 893.0 | 893.0 | 833.0 | 836.0 | 40500 | -6.38 |
| 2024/08/02 | 788.0 | 791.0 | 740.0 | 758.0 | 108500 | -9.33 |
| 2024/08/05 | 651.0 | 698.0 | 608.0 | 608.0 | 105300 | -19.79 |
| 2024/08/06 | 611.0 | 695.0 | 611.0 | 637.0 | 91700 | 4.77 |
| 2024/08/07 | 633.0 | 698.0 | 633.0 | 691.0 | 37400 | 8.48 |
| 2024/08/08 | 689.0 | 717.0 | 680.0 | 706.0 | 26400 | 2.17 |
| 2024/08/09 | 721.0 | 755.0 | 678.0 | 689.0 | 48400 | -2.41 |
| 2024/08/13 | 739.0 | 766.0 | 725.0 | 753.0 | 54900 | 9.29 |
| 2024/08/14 | 763.0 | 811.0 | 752.0 | 799.0 | 68700 | 6.11 |
| 2024/08/15 | 853.0 | 867.0 | 795.0 | 811.0 | 166200 | 1.50 |
| 2024/08/16 | 826.0 | 874.0 | 825.0 | 864.0 | 57200 | 6.54 |
| 2024/08/19 | 861.0 | 878.0 | 848.0 | 849.0 | 34500 | -1.74 |
| 2024/08/20 | 857.0 | 882.0 | 856.0 | 872.0 | 20800 | 2.71 |
| 2024/08/21 | 857.0 | 874.0 | 851.0 | 873.0 | 19400 | 0.11 |
| 2024/08/22 | 878.0 | 878.0 | 853.0 | 854.0 | 16900 | -2.18 |
| 2024/08/23 | 853.0 | 854.0 | 827.0 | 851.0 | 26200 | -0.35 |
| 2024/08/26 | 852.0 | 891.0 | 836.0 | 878.0 | 43500 | 3.17 |
| 2024/08/27 | 877.0 | 902.0 | 873.0 | 893.0 | 23600 | 1.71 |
| 2024/08/28 | 886.0 | 886.0 | 867.0 | 881.0 | 15500 | -1.34 |
| 2024/08/29 | 858.0 | 885.0 | 857.0 | 857.0 | 28700 | -2.72 |
| 2024/08/30 | 872.0 | 949.0 | 872.0 | 926.0 | 83700 | 8.05 |
| 2024/09/02 | 928.0 | 933.0 | 912.0 | 925.0 | 37000 | -0.11 |
| 2024/09/03 | 933.0 | 954.0 | 922.0 | 922.0 | 41500 | -0.32 |
| 2024/09/04 | 892.0 | 901.0 | 855.0 | 864.0 | 46500 | -6.29 |
| 2024/09/05 | 849.0 | 873.0 | 841.0 | 854.0 | 27800 | -1.16 |
| 2024/09/06 | 847.0 | 855.0 | 821.0 | 833.0 | 32900 | -2.46 |
| 2024/09/09 | 788.0 | 846.0 | 788.0 | 837.0 | 37400 | 0.48 |
| 2024/09/10 | 848.0 | 849.0 | 825.0 | 825.0 | 14600 | -1.43 |
| 2024/09/11 | 814.0 | 826.0 | 781.0 | 798.0 | 40500 | -3.27 |
| 2024/09/12 | 805.0 | 822.0 | 801.0 | 813.0 | 14500 | 1.88 |
| 2024/09/13 | 817.0 | 820.0 | 793.0 | 809.0 | 12600 | -0.49 |
| 2024/09/17 | 799.0 | 802.0 | 778.0 | 791.0 | 23100 | -2.22 |
| 2024/09/18 | 802.0 | 805.0 | 783.0 | 792.0 | 12800 | 0.13 |
| 2024/09/19 | 799.0 | 838.0 | 797.0 | 830.0 | 16400 | 4.80 |
| 2024/09/20 | 839.0 | 839.0 | 823.0 | 830.0 | 7900 | 0.00 |
| 2024/09/24 | 833.0 | 848.0 | 821.0 | 828.0 | 11500 | -0.24 |
| 2024/09/25 | 820.0 | 840.0 | 820.0 | 831.0 | 12500 | 0.36 |
| 2024/09/26 | 840.0 | 852.0 | 836.0 | 850.0 | 11500 | 2.29 |
| 2024/09/27 | 856.0 | 874.0 | 852.0 | 865.0 | 19900 | 1.76 |
| 2024/09/30 | 835.0 | 854.0 | 832.0 | 832.0 | 18300 | -3.82 |
| 2024/10/01 | 808.0 | 872.0 | 808.0 | 857.0 | 21600 | 3.00 |
| 2024/10/02 | 842.0 | 852.0 | 828.0 | 832.0 | 19600 | -2.92 |
| 2024/10/03 | 834.0 | 840.0 | 812.0 | 823.0 | 17100 | -1.08 |
| 2024/10/04 | 816.0 | 820.0 | 803.0 | 812.0 | 16300 | -1.34 |
| 2024/10/07 | 822.0 | 822.0 | 807.0 | 814.0 | 19800 | 0.25 |
| 2024/10/08 | 807.0 | 811.0 | 800.0 | 800.0 | 14800 | -1.72 |
| 2024/10/09 | 803.0 | 809.0 | 797.0 | 806.0 | 10500 | 0.75 |
| 2024/10/10 | 806.0 | 806.0 | 790.0 | 803.0 | 15300 | -0.37 |
| 2024/10/11 | 803.0 | 813.0 | 800.0 | 804.0 | 11500 | 0.12 |
| 2024/10/15 | 804.0 | 816.0 | 800.0 | 807.0 | 11700 | 0.37 |
| 2024/10/16 | 803.0 | 807.0 | 785.0 | 785.0 | 9300 | -2.73 |
| 2024/10/17 | 788.0 | 797.0 | 782.0 | 785.0 | 10800 | 0.00 |
| 2024/10/18 | 780.0 | 796.0 | 775.0 | 793.0 | 12500 | 1.02 |
| 2024/10/21 | 792.0 | 792.0 | 780.0 | 780.0 | 6600 | -1.64 |
| 2024/10/22 | 780.0 | 781.0 | 746.0 | 748.0 | 15300 | -4.10 |
| 2024/10/23 | 766.0 | 766.0 | 726.0 | 740.0 | 14000 | -1.07 |
| 2024/10/24 | 729.0 | 740.0 | 718.0 | 737.0 | 16600 | -0.41 |
| 2024/10/25 | 737.0 | 737.0 | 725.0 | 734.0 | 7600 | -0.41 |
| 2024/10/28 | 735.0 | 780.0 | 721.0 | 735.0 | 28600 | 0.14 |
| 2024/10/29 | 738.0 | 762.0 | 738.0 | 762.0 | 12700 | 3.67 |
| 2024/10/30 | 777.0 | 784.0 | 764.0 | 774.0 | 10400 | 1.57 |
| 2024/10/31 | 768.0 | 769.0 | 755.0 | 757.0 | 9200 | -2.20 |
| 2024/11/01 | 754.0 | 765.0 | 750.0 | 757.0 | 12600 | 0.00 |
| 2024/11/05 | 760.0 | 772.0 | 740.0 | 750.0 | 9000 | -0.92 |
| 2024/11/06 | 747.0 | 750.0 | 729.0 | 730.0 | 20800 | -2.67 |
| 2024/11/07 | 726.0 | 749.0 | 726.0 | 739.0 | 9900 | 1.23 |
| 2024/11/08 | 746.0 | 753.0 | 739.0 | 753.0 | 7900 | 1.89 |
| 2024/11/11 | 742.0 | 753.0 | 718.0 | 728.0 | 39300 | -3.32 |
| 2024/11/12 | 729.0 | 742.0 | 729.0 | 732.0 | 12500 | 0.55 |
| 2024/11/13 | 735.0 | 760.0 | 735.0 | 744.0 | 24200 | 1.64 |
| 2024/11/14 | 750.0 | 780.0 | 737.0 | 760.0 | 44500 | 2.15 |
| 2024/11/15 | 790.0 | 790.0 | 741.0 | 754.0 | 45000 | -0.79 |
| 2024/11/18 | 758.0 | 759.0 | 733.0 | 745.0 | 42700 | -1.19 |
| 2024/11/19 | 750.0 | 779.0 | 746.0 | 764.0 | 31100 | 2.55 |
| 2024/11/20 | 764.0 | 774.0 | 762.0 | 770.0 | 6700 | 0.79 |
| 2024/11/21 | 778.0 | 783.0 | 770.0 | 778.0 | 11000 | 1.04 |
| 2024/11/22 | 776.0 | 797.0 | 769.0 | 797.0 | 24700 | 2.44 |
| 2024/11/25 | 801.0 | 803.0 | 781.0 | 800.0 | 14400 | 0.38 |
| 2024/11/26 | 797.0 | 801.0 | 785.0 | 791.0 | 16500 | -1.13 |
| 2024/11/27 | 788.0 | 805.0 | 783.0 | 787.0 | 7800 | -0.51 |
| 2024/11/28 | 782.0 | 784.0 | 772.0 | 772.0 | 8200 | -1.91 |
| 2024/11/29 | 773.0 | 787.0 | 766.0 | 774.0 | 13400 | 0.26 |
| 2024/12/02 | 774.0 | 776.0 | 768.0 | 776.0 | 6900 | 0.26 |
| 2024/12/03 | 774.0 | 780.0 | 766.0 | 770.0 | 9700 | -0.77 |
| 2024/12/04 | 770.0 | 782.0 | 765.0 | 771.0 | 11300 | 0.13 |
| 2024/12/05 | 773.0 | 777.0 | 769.0 | 771.0 | 10200 | 0.00 |
| 2024/12/06 | 771.0 | 789.0 | 771.0 | 788.0 | 11500 | 2.20 |
| 2024/12/09 | 786.0 | 795.0 | 782.0 | 795.0 | 7100 | 0.89 |
| 2024/12/10 | 794.0 | 800.0 | 785.0 | 793.0 | 8900 | -0.25 |
| 2024/12/11 | 799.0 | 799.0 | 784.0 | 787.0 | 16400 | -0.76 |
| 2024/12/12 | 790.0 | 795.0 | 781.0 | 791.0 | 10900 | 0.51 |
| 2024/12/13 | 789.0 | 789.0 | 782.0 | 787.0 | 12100 | -0.51 |
| 2024/12/16 | 790.0 | 796.0 | 780.0 | 786.0 | 11300 | -0.13 |
| 2024/12/17 | 786.0 | 788.0 | 775.0 | 784.0 | 8600 | -0.25 |
| 2024/12/18 | 784.0 | 785.0 | 777.0 | 785.0 | 10200 | 0.13 |
| 2024/12/19 | 782.0 | 782.0 | 772.0 | 781.0 | 20200 | -0.51 |
| 2024/12/20 | 787.0 | 787.0 | 762.0 | 766.0 | 21900 | -1.92 |
| 2024/12/23 | 766.0 | 773.0 | 766.0 | 766.0 | 12900 | 0.00 |
| 2024/12/24 | 765.0 | 765.0 | 752.0 | 752.0 | 16900 | -1.83 |
| 2024/12/25 | 744.0 | 763.0 | 720.0 | 753.0 | 42800 | 0.13 |
| 2024/12/26 | 748.0 | 763.0 | 745.0 | 752.0 | 31500 | -0.13 |
| 2024/12/27 | 752.0 | 774.0 | 752.0 | 770.0 | 15100 | 2.39 |
| 2024/12/30 | 765.0 | 778.0 | 765.0 | 771.0 | 6000 | 0.13 |
| 2025/01/06 | 780.0 | 790.0 | 777.0 | 777.0 | 6000 | 0.78 |
| 2025/01/07 | 785.0 | 792.0 | 780.0 | 785.0 | 2300 | 1.03 |
| 2025/01/08 | 782.0 | 788.0 | 781.0 | 781.0 | 3300 | -0.51 |
| 2025/01/09 | 785.0 | 786.0 | 780.0 | 781.0 | 9300 | 0.00 |
| 2025/01/10 | 780.0 | 785.0 | 780.0 | 780.0 | 6500 | -0.13 |
| 2025/01/14 | 780.0 | 784.0 | 780.0 | 780.0 | 5200 | 0.00 |
| 2025/01/15 | 781.0 | 784.0 | 779.0 | 779.0 | 3400 | -0.13 |
| 2025/01/16 | 786.0 | 786.0 | 770.0 | 774.0 | 10000 | -0.64 |
| 2025/01/17 | 772.0 | 777.0 | 772.0 | 772.0 | 6400 | -0.26 |
| 2025/01/20 | 774.0 | 785.0 | 772.0 | 785.0 | 5100 | 1.68 |
| 2025/01/21 | 788.0 | 790.0 | 773.0 | 781.0 | 10400 | -0.51 |
| 2025/01/22 | 788.0 | 788.0 | 779.0 | 785.0 | 8000 | 0.51 |
| 2025/01/23 | 791.0 | 791.0 | 781.0 | 790.0 | 3200 | 0.64 |
| 2025/01/24 | 784.0 | 789.0 | 780.0 | 788.0 | 8000 | -0.25 |
| 2025/01/27 | 792.0 | 796.0 | 780.0 | 791.0 | 11200 | 0.38 |
| 2025/01/28 | 784.0 | 792.0 | 784.0 | 791.0 | 6900 | 0.00 |
| 2025/01/29 | 789.0 | 809.0 | 784.0 | 808.0 | 11500 | 2.15 |
| 2025/01/30 | 805.0 | 810.0 | 798.0 | 808.0 | 7200 | 0.00 |
| 2025/01/31 | 806.0 | 811.0 | 802.0 | 807.0 | 6400 | -0.12 |
| 2025/02/03 | 792.0 | 800.0 | 786.0 | 791.0 | 12300 | -1.98 |
| 2025/02/04 | 792.0 | 794.0 | 790.0 | 793.0 | 9200 | 0.25 |
| 2025/02/05 | 793.0 | 802.0 | 786.0 | 802.0 | 6200 | 1.13 |
| 2025/02/06 | 802.0 | 803.0 | 793.0 | 795.0 | 18800 | -0.87 |
| 2025/02/07 | 799.0 | 802.0 | 795.0 | 795.0 | 12900 | 0.00 |
| 2025/02/10 | 795.0 | 820.0 | 795.0 | 820.0 | 16400 | 3.14 |
| 2025/02/12 | 822.0 | 835.0 | 811.0 | 835.0 | 12000 | 1.83 |
| 2025/02/13 | 836.0 | 876.0 | 835.0 | 867.0 | 51900 | 3.83 |
| 2025/02/14 | 867.0 | 870.0 | 848.0 | 870.0 | 22400 | 0.35 |
| 2025/02/17 | 960.0 | 1020.0 | 941.0 | 1020.0 | 207100 | 17.24 |
| 2025/02/18 | 1023.0 | 1047.0 | 980.0 | 1005.0 | 138800 | -1.47 |
| 2025/02/19 | 1010.0 | 1013.0 | 985.0 | 985.0 | 34400 | -1.99 |
| 2025/02/20 | 977.0 | 1015.0 | 964.0 | 998.0 | 52100 | 1.32 |
| 2025/02/21 | 1001.0 | 1020.0 | 987.0 | 1001.0 | 29900 | 0.30 |
| 2025/02/25 | 986.0 | 990.0 | 938.0 | 956.0 | 47200 | -4.50 |
| 2025/02/26 | 953.0 | 953.0 | 900.0 | 935.0 | 37200 | -2.20 |
| 2025/02/27 | 950.0 | 970.0 | 950.0 | 952.0 | 30900 | 1.82 |
| 2025/02/28 | 947.0 | 966.0 | 936.0 | 948.0 | 22200 | -0.42 |
| 2025/03/03 | 954.0 | 956.0 | 941.0 | 942.0 | 15700 | -0.63 |
| 2025/03/04 | 928.0 | 930.0 | 906.0 | 911.0 | 24000 | -3.29 |
| 2025/03/05 | 907.0 | 937.0 | 907.0 | 918.0 | 19300 | 0.77 |
| 2025/03/06 | 931.0 | 931.0 | 903.0 | 905.0 | 14400 | -1.42 |
| 2025/03/07 | 898.0 | 899.0 | 870.0 | 872.0 | 27200 | -3.65 |
| 2025/03/10 | 877.0 | 916.0 | 876.0 | 898.0 | 16200 | 2.98 |
| 2025/03/11 | 874.0 | 890.0 | 874.0 | 887.0 | 6300 | -1.22 |
| 2025/03/12 | 888.0 | 953.0 | 888.0 | 941.0 | 41600 | 6.09 |
| 2025/03/13 | 956.0 | 967.0 | 943.0 | 965.0 | 18900 | 2.55 |
| 2025/03/14 | 959.0 | 986.0 | 958.0 | 978.0 | 19600 | 1.35 |
| 2025/03/17 | 986.0 | 991.0 | 970.0 | 977.0 | 19200 | -0.10 |
| 2025/03/18 | 980.0 | 1011.0 | 980.0 | 993.0 | 30700 | 1.64 |
| 2025/03/19 | 992.0 | 1022.0 | 992.0 | 1015.0 | 25200 | 2.22 |
| 2025/03/21 | 1015.0 | 1018.0 | 997.0 | 998.0 | 15300 | -1.67 |
| 2025/03/24 | 1008.0 | 1108.0 | 1008.0 | 1095.0 | 90700 | 9.72 |
| 2025/03/25 | 1120.0 | 1126.0 | 1090.0 | 1090.0 | 88200 | -0.46 |
| 2025/03/26 | 1091.0 | 1110.0 | 1051.0 | 1098.0 | 96100 | 0.73 |
| 2025/03/27 | 1117.0 | 1140.0 | 1091.0 | 1091.0 | 68100 | -0.64 |
| 2025/03/28 | 1100.0 | 1133.0 | 1085.0 | 1111.0 | 59600 | 1.83 |
| 2025/03/31 | 1095.0 | 1099.0 | 1059.0 | 1067.0 | 40600 | -3.96 |
| 2025/04/01 | 1070.0 | 1073.0 | 1052.0 | 1068.0 | 20000 | 0.09 |
| 2025/04/02 | 1054.0 | 1063.0 | 1033.0 | 1041.0 | 16300 | -2.53 |
| 2025/04/03 | 973.0 | 1050.0 | 973.0 | 1009.0 | 36700 | -3.07 |
| 2025/04/04 | 988.0 | 1007.0 | 920.0 | 947.0 | 50900 | -6.14 |
| 2025/04/07 | 842.0 | 870.0 | 797.0 | 804.0 | 106800 | -15.10 |
| 2025/04/08 | 849.0 | 940.0 | 849.0 | 931.0 | 80900 | 15.80 |
| 2025/04/09 | 916.0 | 916.0 | 875.0 | 902.0 | 26100 | -3.11 |
| 2025/04/10 | 967.0 | 974.0 | 936.0 | 936.0 | 22900 | 3.77 |
| 2025/04/11 | 906.0 | 980.0 | 900.0 | 971.0 | 36000 | 3.74 |
| 2025/04/14 | 980.0 | 1011.0 | 972.0 | 997.0 | 63700 | 2.68 |
| 2025/04/15 | 996.0 | 1000.0 | 983.0 | 983.0 | 32200 | -1.40 |
| 2025/04/16 | 988.0 | 993.0 | 966.0 | 968.0 | 17000 | -1.53 |
| 2025/04/17 | 968.0 | 995.0 | 967.0 | 995.0 | 24300 | 2.79 |
| 2025/04/18 | 989.0 | 1003.0 | 985.0 | 994.0 | 29700 | -0.10 |
| 2025/04/21 | 994.0 | 995.0 | 980.0 | 993.0 | 10100 | -0.10 |
| 2025/04/22 | 993.0 | 998.0 | 981.0 | 998.0 | 9500 | 0.50 |
| 2025/04/23 | 1003.0 | 1018.0 | 986.0 | 1004.0 | 13800 | 0.60 |
| 2025/04/24 | 1014.0 | 1050.0 | 965.0 | 995.0 | 96700 | -0.90 |
| 2025/04/25 | 1008.0 | 1032.0 | 999.0 | 1022.0 | 24300 | 2.71 |
| 2025/04/28 | 1082.0 | 1090.0 | 1051.0 | 1080.0 | 67400 | 5.68 |
| 2025/04/30 | 1250.0 | 1252.0 | 1154.0 | 1207.0 | 377800 | 11.76 |
| 2025/05/01 | 1184.0 | 1200.0 | 1139.0 | 1139.0 | 83700 | -5.63 |
| 2025/05/02 | 1147.0 | 1169.0 | 1137.0 | 1150.0 | 40900 | 0.97 |
| 2025/05/07 | 1126.0 | 1169.0 | 1122.0 | 1152.0 | 32900 | 0.17 |
| 2025/05/08 | 1152.0 | 1173.0 | 1118.0 | 1120.0 | 70100 | -2.78 |
| 2025/05/09 | 1125.0 | 1140.0 | 1101.0 | 1101.0 | 47400 | -1.70 |
| 2025/05/12 | 1102.0 | 1140.0 | 1091.0 | 1137.0 | 45100 | 3.27 |
| 2025/05/13 | 1150.0 | 1160.0 | 1129.0 | 1147.0 | 40800 | 0.88 |
| 2025/05/14 | 1156.0 | 1167.0 | 1140.0 | 1155.0 | 89200 | 0.70 |
| 2025/05/15 | 855.0 | 897.0 | 855.0 | 872.0 | 605600 | -24.50 |
| 2025/05/16 | 862.0 | 868.0 | 843.0 | 868.0 | 150700 | -0.46 |
| 2025/05/19 | 863.0 | 866.0 | 829.0 | 853.0 | 93400 | -1.73 |
| 2025/05/20 | 866.0 | 879.0 | 858.0 | 863.0 | 83100 | 1.17 |
| 2025/05/21 | 876.0 | 876.0 | 840.0 | 848.0 | 59900 | -1.74 |
| 2025/05/22 | 850.0 | 904.0 | 834.0 | 903.0 | 111300 | 6.49 |
| 2025/05/23 | 895.0 | 908.0 | 873.0 | 886.0 | 50600 | -1.88 |
| 2025/05/26 | 931.0 | 998.0 | 923.0 | 946.0 | 342000 | 6.77 |
| 2025/05/27 | 956.0 | 975.0 | 933.0 | 968.0 | 107400 | 2.33 |
| 2025/05/28 | 977.0 | 980.0 | 946.0 | 949.0 | 84300 | -1.96 |
| 2025/05/29 | 953.0 | 960.0 | 937.0 | 945.0 | 86500 | -0.42 |
| 2025/05/30 | 933.0 | 946.0 | 933.0 | 934.0 | 39500 | -1.16 |
| 2025/06/02 | 932.0 | 933.0 | 910.0 | 915.0 | 56800 | -2.03 |
| 2025/06/03 | 910.0 | 926.0 | 905.0 | 912.0 | 69600 | -0.33 |
| 2025/06/04 | 914.0 | 924.0 | 909.0 | 909.0 | 28500 | -0.33 |
| 2025/06/05 | 911.0 | 942.0 | 911.0 | 923.0 | 45700 | 1.54 |
| 2025/06/06 | 923.0 | 926.0 | 894.0 | 904.0 | 73100 | -2.06 |
| 2025/06/09 | 907.0 | 916.0 | 898.0 | 902.0 | 32400 | -0.22 |
| 2025/06/10 | 905.0 | 924.0 | 904.0 | 924.0 | 35900 | 2.44 |
| 2025/06/11 | 924.0 | 939.0 | 923.0 | 939.0 | 28100 | 1.62 |
| 2025/06/12 | 940.0 | 950.0 | 931.0 | 940.0 | 37800 | 0.11 |
| 2025/06/13 | 937.0 | 944.0 | 911.0 | 919.0 | 35300 | -2.23 |
| 2025/06/16 | 915.0 | 916.0 | 904.0 | 911.0 | 29400 | -0.87 |
| 2025/06/17 | 923.0 | 924.0 | 911.0 | 911.0 | 11100 | 0.00 |
| 2025/06/18 | 909.0 | 919.0 | 909.0 | 917.0 | 9500 | 0.66 |
| 2025/06/19 | 907.0 | 915.0 | 883.0 | 891.0 | 48500 | -2.84 |
| 2025/06/20 | 1041.0 | 1041.0 | 1041.0 | 1041.0 | 41600 | 16.84 |
| 2025/06/23 | 981.0 | 981.0 | 914.0 | 920.0 | 568600 | -11.62 |
| 2025/06/24 | 929.0 | 940.0 | 913.0 | 937.0 | 151900 | 1.85 |
| 2025/06/25 | 937.0 | 945.0 | 919.0 | 924.0 | 109100 | -1.39 |
| 2025/06/26 | 921.0 | 926.0 | 889.0 | 895.0 | 76600 | -3.14 |
| 2025/06/27 | 893.0 | 903.0 | 885.0 | 903.0 | 39100 | 0.89 |
| 2025/06/30 | 910.0 | 914.0 | 896.0 | 900.0 | 30300 | -0.33 |
| 2025/07/01 | 900.0 | 900.0 | 875.0 | 878.0 | 53900 | -2.44 |
| 2025/07/02 | 872.0 | 896.0 | 865.0 | 871.0 | 98100 | -0.80 |
| 2025/07/03 | 871.0 | 873.0 | 855.0 | 865.0 | 39100 | -0.69 |
| 2025/07/04 | 868.0 | 870.0 | 847.0 | 847.0 | 29600 | -2.08 |
| 2025/07/07 | 849.0 | 866.0 | 845.0 | 850.0 | 31800 | 0.35 |
| 2025/07/08 | 858.0 | 867.0 | 855.0 | 865.0 | 19500 | 1.76 |
| 2025/07/09 | 868.0 | 879.0 | 858.0 | 867.0 | 35700 | 0.23 |
| 2025/07/10 | 878.0 | 878.0 | 867.0 | 875.0 | 13400 | 0.92 |
| 2025/07/11 | 879.0 | 888.0 | 875.0 | 885.0 | 44900 | 1.14 |
| 2025/07/14 | 885.0 | 892.0 | 883.0 | 891.0 | 24100 | 0.68 |
| 2025/07/15 | 895.0 | 897.0 | 870.0 | 870.0 | 37200 | -2.36 |
| 2025/07/16 | 861.0 | 879.0 | 861.0 | 878.0 | 17400 | 0.92 |
| 2025/07/17 | 874.0 | 883.0 | 870.0 | 873.0 | 18100 | -0.57 |
| 2025/07/18 | 883.0 | 885.0 | 864.0 | 864.0 | 50400 | -1.03 |
| 2025/07/22 | 867.0 | 889.0 | 865.0 | 869.0 | 29900 | 0.58 |
| 2025/07/23 | 878.0 | 886.0 | 870.0 | 877.0 | 61800 | 0.92 |
| 2025/07/24 | 876.0 | 881.0 | 870.0 | 873.0 | 14400 | -0.46 |
| 2025/07/25 | 879.0 | 882.0 | 867.0 | 877.0 | 14500 | 0.46 |
| 2025/07/28 | 879.0 | 879.0 | 871.0 | 878.0 | 8500 | 0.11 |
| 2025/07/29 | 877.0 | 886.0 | 872.0 | 872.0 | 16700 | -0.68 |
| 2025/07/30 | 873.0 | 892.0 | 871.0 | 891.0 | 11300 | 2.18 |
| 2025/07/31 | 887.0 | 912.0 | 887.0 | 907.0 | 52700 | 1.80 |
| 2025/08/01 | 906.0 | 926.0 | 900.0 | 926.0 | 26700 | 2.09 |
| 2025/08/04 | 911.0 | 931.0 | 898.0 | 921.0 | 47900 | -0.54 |
| 2025/08/05 | 914.0 | 925.0 | 911.0 | 911.0 | 23500 | -1.09 |
| 2025/08/06 | 911.0 | 911.0 | 895.0 | 900.0 | 18200 | -1.21 |
| 2025/08/07 | 900.0 | 912.0 | 900.0 | 905.0 | 7200 | 0.56 |
| 2025/08/08 | 902.0 | 907.0 | 895.0 | 907.0 | 28000 | 0.22 |
| 2025/08/12 | 911.0 | 917.0 | 899.0 | 917.0 | 18000 | 1.10 |
| 2025/08/13 | 917.0 | 937.0 | 917.0 | 930.0 | 36400 | 1.42 |
| 2025/08/14 | 935.0 | 948.0 | 925.0 | 940.0 | 73100 | 1.08 |
| 2025/08/15 | 910.0 | 934.0 | 902.0 | 929.0 | 69700 | -1.17 |
| 2025/08/18 | 929.0 | 929.0 | 875.0 | 879.0 | 171700 | -5.38 |
| 2025/08/19 | 882.0 | 897.0 | 875.0 | 896.0 | 24000 | 1.93 |
| 2025/08/20 | 896.0 | 896.0 | 873.0 | 873.0 | 28300 | -2.57 |
| 2025/08/21 | 878.0 | 878.0 | 859.0 | 859.0 | 27100 | -1.60 |
| 2025/08/22 | 858.0 | 859.0 | 847.0 | 847.0 | 23500 | -1.40 |
| 2025/08/25 | 850.0 | 873.0 | 850.0 | 850.0 | 55000 | 0.35 |
| 2025/08/26 | 851.0 | 861.0 | 851.0 | 853.0 | 6400 | 0.35 |
| 2025/08/27 | 853.0 | 853.0 | 833.0 | 841.0 | 30300 | -1.41 |
| 2025/08/28 | 841.0 | 847.0 | 831.0 | 847.0 | 33000 | 0.71 |
| 2025/08/29 | 847.0 | 864.0 | 847.0 | 857.0 | 16000 | 1.18 |
| 2025/09/01 | 856.0 | 870.0 | 853.0 | 866.0 | 19400 | 1.05 |
| 2025/09/02 | 866.0 | 875.0 | 855.0 | 865.0 | 12500 | -0.12 |
| 2025/09/03 | 865.0 | 869.0 | 856.0 | 869.0 | 16200 | 0.46 |
| 2025/09/04 | 870.0 | 870.0 | 863.0 | 863.0 | 3000 | -0.69 |
| 2025/09/05 | 863.0 | 872.0 | 863.0 | 864.0 | 16000 | 0.12 |
| 2025/09/08 | 865.0 | 873.0 | 864.0 | 870.0 | 6900 | 0.69 |
| 2025/09/09 | 871.0 | 879.0 | 870.0 | 871.0 | 6500 | 0.11 |
| 2025/09/10 | 871.0 | 876.0 | 871.0 | 871.0 | 3100 | 0.00 |
| 2025/09/11 | 870.0 | 879.0 | 865.0 | 879.0 | 15900 | 0.92 |
| 2025/09/12 | 870.0 | 878.0 | 863.0 | 868.0 | 15500 | -1.25 |
| 2025/09/16 | 875.0 | 900.0 | 863.0 | 880.0 | 34100 | 1.38 |
| 2025/09/17 | 876.0 | 899.0 | 876.0 | 883.0 | 20900 | 0.34 |
| 2025/09/18 | 892.0 | 892.0 | 877.0 | 882.0 | 10000 | -0.11 |
| 2025/09/19 | 888.0 | 889.0 | 872.0 | 880.0 | 50300 | -0.23 |
| 2025/09/22 | 890.0 | 890.0 | 880.0 | 881.0 | 14800 | 0.11 |
| 2025/09/24 | 881.0 | 884.0 | 871.0 | 875.0 | 28300 | -0.68 |
| 2025/09/25 | 870.0 | 873.0 | 862.0 | 863.0 | 12000 | -1.37 |
| 2025/09/26 | 856.0 | 874.0 | 856.0 | 861.0 | 34600 | -0.23 |
| 2025/09/29 | 850.0 | 861.0 | 846.0 | 850.0 | 20800 | -1.28 |
| 2025/09/30 | 849.0 | 851.0 | 836.0 | 840.0 | 32500 | -1.18 |
| 2025/10/01 | 844.0 | 844.0 | 821.0 | 824.0 | 61100 | -1.90 |
| 2025/10/02 | 836.0 | 836.0 | 825.0 | 825.0 | 8000 | 0.12 |
| 2025/10/03 | 825.0 | 854.0 | 825.0 | 839.0 | 29300 | 1.70 |
| 2025/10/06 | 843.0 | 844.0 | 827.0 | 830.0 | 24200 | -1.07 |
| 2025/10/07 | 830.0 | 844.0 | 830.0 | 839.0 | 9500 | 1.08 |
| 2025/10/08 | 837.0 | 843.0 | 836.0 | 840.0 | 2800 | 0.12 |
| 2025/10/09 | 835.0 | 841.0 | 810.0 | 831.0 | 28600 | -1.07 |
| 2025/10/10 | 821.0 | 821.0 | 807.0 | 807.0 | 11800 | -2.89 |
| 2025/10/14 | 793.0 | 803.0 | 781.0 | 782.0 | 31500 | -3.10 |
| 2025/10/15 | 793.0 | 811.0 | 793.0 | 811.0 | 7100 | 3.71 |
| 2025/10/16 | 796.0 | 817.0 | 796.0 | 815.0 | 9600 | 0.49 |
| 2025/10/17 | 811.0 | 817.0 | 811.0 | 815.0 | 4000 | 0.00 |
| 2025/10/20 | 817.0 | 821.0 | 807.0 | 819.0 | 3700 | 0.49 |
| 2025/10/21 | 825.0 | 825.0 | 808.0 | 813.0 | 8700 | -0.73 |
| 2025/10/22 | 813.0 | 816.0 | 808.0 | 809.0 | 2800 | -0.49 |
| 2025/10/23 | 808.0 | 813.0 | 805.0 | 811.0 | 3100 | 0.25 |
| 2025/10/24 | 811.0 | 814.0 | 808.0 | 809.0 | 600 | -0.25 |
| 2025/10/27 | 810.0 | 811.0 | 802.0 | 808.0 | 14100 | -0.12 |
| 2025/10/28 | 812.0 | 812.0 | 801.0 | 801.0 | 5900 | -0.87 |
| 2025/10/29 | 801.0 | 801.0 | 761.0 | 761.0 | 31900 | -4.99 |
| 2025/10/30 | 760.0 | 781.0 | 745.0 | 781.0 | 12900 | 2.63 |
| 2025/10/31 | 771.0 | 778.0 | 768.0 | 771.0 | 6600 | -1.28 |
| 2025/11/04 | 772.0 | 778.0 | 758.0 | 763.0 | 14900 | -1.04 |
| 2025/11/05 | 751.0 | 760.0 | 745.0 | 748.0 | 10300 | -1.97 |
| 2025/11/06 | 748.0 | 755.0 | 740.0 | 750.0 | 7900 | 0.27 |
| 2025/11/07 | 745.0 | 767.0 | 740.0 | 757.0 | 4600 | 0.93 |
| 2025/11/10 | 754.0 | 768.0 | 754.0 | 763.0 | 3900 | 0.79 |
| 2025/11/11 | 761.0 | 774.0 | 756.0 | 769.0 | 5700 | 0.79 |
| 2025/11/12 | 770.0 | 790.0 | 761.0 | 790.0 | 11900 | 2.73 |
| 2025/11/13 | 785.0 | 812.0 | 784.0 | 807.0 | 15400 | 2.15 |
| 2025/11/14 | 795.0 | 820.0 | 795.0 | 817.0 | 11300 | 1.24 |
| 2025/11/17 | 821.0 | 850.0 | 762.0 | 765.0 | 94600 | -6.36 |
| 2025/11/18 | 761.0 | 767.0 | 734.0 | 734.0 | 18700 | -4.05 |
| 2025/11/19 | 771.0 | 782.0 | 753.0 | 768.0 | 61600 | 4.63 |
| 2025/11/20 | 765.0 | 800.0 | 763.0 | 800.0 | 14500 | 4.17 |
| 2025/11/21 | 795.0 | 795.0 | 761.0 | 765.0 | 49000 | -4.38 |
| 2025/11/25 | 767.0 | 769.0 | 762.0 | 763.0 | 8500 | -0.26 |
| 2025/11/26 | 761.0 | 765.0 | 756.0 | 757.0 | 6300 | -0.79 |
| 2025/11/27 | 760.0 | 793.0 | 758.0 | 774.0 | 17900 | 2.25 |
| 2025/11/28 | 768.0 | 791.0 | 768.0 | 783.0 | 10500 | 1.16 |
| 2025/12/01 | 794.0 | 830.0 | 794.0 | 820.0 | 36400 | 4.73 |
| 2025/12/02 | 805.0 | 862.0 | 800.0 | 856.0 | 33800 | 4.39 |
| 2025/12/03 | 841.0 | 856.0 | 827.0 | 846.0 | 16200 | -1.17 |
| 2025/12/04 | 843.0 | 843.0 | 804.0 | 810.0 | 12400 | -4.26 |
| 2025/12/05 | 821.0 | 828.0 | 790.0 | 804.0 | 15600 | -0.74 |
| 2025/12/08 | 804.0 | 809.0 | 801.0 | 804.0 | 6200 | 0.00 |
| 2025/12/09 | 804.0 | 804.0 | 798.0 | 803.0 | 5700 | -0.12 |
| 2025/12/10 | 803.0 | 806.0 | 797.0 | 803.0 | 4000 | 0.00 |
| 2025/12/11 | 813.0 | 819.0 | 803.0 | 808.0 | 5800 | 0.62 |
| 2025/12/12 | 808 | 808 | 794 | 794 | 2600 | -1.73 |