マーソ 5619
906円
(時刻：15:30)
▼ -9円 (-0.98%)
価格情報
| 始値 | 915円 |
| 高値 | 915円 |
| 安値 | 906円 |
| 出来高 | 2,900株 |
| 売買代金 | 2,637,400円 |
| 売り気配 (15:30) | 909円 |
| 買い気配 (15:30) | 905円 |
基本情報
| 銘柄名 | マーソ |
| 英文銘柄名 | MRSO., INC. |
| 時価総額 | 3,250,766,250.0円 |
| 発行済株式総数 | 3,552,750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 | 2024/12 |
| EPS | 28.44円 |
| BPS | 569.25円 |
| PER | 32.17倍 |
| PBR | 1.61倍 |
| ROE | 5.0% |
| 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９期(自 2023年１月１日 至 2023年12月31日)
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 636,366,000 円 | 508,597,000 円 | 1,739,413,000 円 | 2,251,424,000 円 | 1,809,413,000 円 |
| 経常利益又は経常損失（△） | 80,848,000 円 | △48,214,000 円 | 881,751,000 円 | 996,898,000 円 | 601,641,000 円 |
| 当期純利益又は当期純損失（△） | 80,039,000 円 | △49,175,000 円 | 650,881,000 円 | 653,826,000 円 | 387,550,000 円 |
| 資本金 | 100 百万円 | 100 百万円 | 100 百万円 | 100 百万円 | 100 百万円 |
| 純資産額 | 441,157,000 円 | 391,982,000 円 | 1,042,864,000 円 | 1,336,691,000 円 | 1,880,181,000 円 |
| 総資産額 | 762,336,000 円 | 495,264,000 円 | 1,698,184,000 円 | 2,080,696,000 円 | 2,253,188,000 円 |
| 従業員数 | 17 人 | 19 人 | 20 人 | 20 人 | 21 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) |
|---|---|---|---|---|---|---|---|---|
| 2024/12 | 連結 | 28.44 | 569.25 | 5.0 | 32.17 | 1.61 | - | - |
| 2024/12 | 単体 | 28.44 | 570.21 | - | 32.17 | 1.60 | - | 0.00 |
| 2025/06 | 中連 | -8.36 | - | - | - | - | - | - |
| 2025/06 | 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 | 0 | 0 | 32,500 | -100 |
| 2025/11/28 | 0 | 0 | 32,600 | 0 |
| 2025/11/21 | 0 | 0 | 32,600 | -700 |
| 2025/11/14 | 0 | 0 | 33,300 | 1,600 |
| 2025/11/07 | 0 | 0 | 31,700 | -400 |
| 2025/10/31 | 0 | 0 | 32,100 | 1,000 |
| 2025/10/24 | 0 | 0 | 31,100 | 600 |
| 2025/10/17 | 0 | 0 | 30,500 | -200 |
| 2025/10/10 | 0 | 0 | 30,700 | 0 |
| 2025/10/03 | 0 | 0 | 30,700 | 100 |
| 2025/09/26 | 0 | 0 | 30,600 | 600 |
| 2025/09/19 | 0 | 0 | 30,000 | 100 |
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16日 16時27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） |
| 2025年08月14日 15時36分 | 確認書 |
| 2025年08月14日 12時08分 | 半期報告書－第11期(2025/01/01－2025/12/31) |
| 2025年03月28日 12時25分 | 臨時報告書 |
| 2025年03月28日 12時25分 | 確認書 |
| 2025年03月28日 12時24分 | 内部統制報告書－第10期(2024/01/01－2024/12/31) |
| 2025年03月28日 12時24分 | 有価証券報告書－第10期(2024/01/01－2024/12/31) |
| 2024年08月14日 15時00分 | 確認書 |
| 2024年08月14日 15時00分 | 半期報告書－第10期(2024/01/01－2024/12/31) |
| 2024年05月15日 15時01分 | 確認書 |
| 2024年05月15日 15時00分 | 四半期報告書－第10期第1四半期(2024/01/01－2024/03/31) |
| 2024年03月29日 16時43分 | 臨時報告書 |
| 2024年03月29日 14時23分 | 確認書 |
| 2024年03月29日 14時22分 | 内部統制報告書－第9期(2023/01/01－2023/12/31) |
| 2024年03月29日 14時21分 | 有価証券報告書－第9期(2023/01/01－2023/12/31) |
企業概要
| 会社名 | マーソ株式会社 |
| 会社名（英文） | |
| 会社名（カナ） | マーソカブシキガイシャ |
| 本店所在地 | 港区虎ノ門四丁目３番１号 城山トラストタワー１７階 |
| 業種 | 情報・通信業 |
| 連結有無 | 無 |
| 決算日 | 12月31日 |
| 証券コード | 56190 |
| EDINETコード | E39171 |
| 法人番号 | 9010401116526 |
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 | 1400.0 | 1423.0 | 1400.0 | 1420.0 | 800 | - |
| 2024/06/25 | 1430.0 | 1430.0 | 1408.0 | 1408.0 | 700 | -0.85 |
| 2024/06/26 | 1430.0 | 1449.0 | 1430.0 | 1430.0 | 1400 | 1.56 |
| 2024/06/27 | 1430.0 | 1457.0 | 1430.0 | 1448.0 | 1500 | 1.26 |
| 2024/06/28 | 1460.0 | 1480.0 | 1460.0 | 1480.0 | 1000 | 2.21 |
| 2024/07/01 | 1480.0 | 1480.0 | 1470.0 | 1470.0 | 600 | -0.68 |
| 2024/07/02 | 1470.0 | 1480.0 | 1436.0 | 1459.0 | 2100 | -0.75 |
| 2024/07/03 | 1459.0 | 1480.0 | 1459.0 | 1479.0 | 1500 | 1.37 |
| 2024/07/04 | 1490.0 | 1490.0 | 1490.0 | 1490.0 | 200 | 0.74 |
| 2024/07/05 | 1460.0 | 1480.0 | 1460.0 | 1480.0 | 400 | -0.67 |
| 2024/07/08 | 1483.0 | 1502.0 | 1483.0 | 1502.0 | 800 | 1.49 |
| 2024/07/09 | 1502.0 | 1502.0 | 1502.0 | 1502.0 | 500 | 0.00 |
| 2024/07/10 | 1502.0 | 1511.0 | 1436.0 | 1436.0 | 1200 | -4.39 |
| 2024/07/12 | 1436.0 | 1534.0 | 1436.0 | 1534.0 | 800 | 6.82 |
| 2024/07/16 | 1535.0 | 1578.0 | 1510.0 | 1578.0 | 2500 | 2.87 |
| 2024/07/17 | 1578.0 | 1578.0 | 1578.0 | 1578.0 | 400 | 0.00 |
| 2024/07/18 | 1578.0 | 1599.0 | 1530.0 | 1530.0 | 1500 | -3.04 |
| 2024/07/19 | 1535.0 | 1580.0 | 1500.0 | 1580.0 | 13500 | 3.27 |
| 2024/07/22 | 1588.0 | 1600.0 | 1551.0 | 1599.0 | 2000 | 1.20 |
| 2024/07/23 | 1600.0 | 1610.0 | 1600.0 | 1609.0 | 1400 | 0.63 |
| 2024/07/24 | 1609.0 | 1610.0 | 1599.0 | 1599.0 | 800 | -0.62 |
| 2024/07/25 | 1599.0 | 1600.0 | 1555.0 | 1599.0 | 3600 | 0.00 |
| 2024/07/26 | 1599.0 | 1600.0 | 1551.0 | 1551.0 | 2300 | -3.00 |
| 2024/07/29 | 1578.0 | 1580.0 | 1551.0 | 1551.0 | 700 | 0.00 |
| 2024/07/30 | 1551.0 | 1551.0 | 1453.0 | 1453.0 | 4400 | -6.32 |
| 2024/07/31 | 1455.0 | 1459.0 | 1455.0 | 1456.0 | 400 | 0.21 |
| 2024/08/01 | 1460.0 | 1478.0 | 1400.0 | 1476.0 | 2500 | 1.37 |
| 2024/08/02 | 1413.0 | 1490.0 | 1398.0 | 1398.0 | 3600 | -5.28 |
| 2024/08/05 | 1330.0 | 1650.0 | 1301.0 | 1301.0 | 61100 | -6.94 |
| 2024/08/06 | 1311.0 | 1397.0 | 1305.0 | 1367.0 | 26000 | 5.07 |
| 2024/08/07 | 1377.0 | 1420.0 | 1377.0 | 1401.0 | 2700 | 2.49 |
| 2024/08/08 | 1420.0 | 1420.0 | 1385.0 | 1385.0 | 1400 | -1.14 |
| 2024/08/09 | 1387.0 | 1409.0 | 1387.0 | 1409.0 | 400 | 1.73 |
| 2024/08/13 | 1474.0 | 1474.0 | 1444.0 | 1444.0 | 700 | 2.48 |
| 2024/08/14 | 1479.0 | 1501.0 | 1461.0 | 1482.0 | 1300 | 2.63 |
| 2024/08/15 | 1481.0 | 1482.0 | 1182.0 | 1182.0 | 60800 | -20.24 |
| 2024/08/16 | 1208.0 | 1220.0 | 1094.0 | 1115.0 | 79000 | -5.67 |
| 2024/08/19 | 1115.0 | 1135.0 | 1105.0 | 1111.0 | 14800 | -0.36 |
| 2024/08/20 | 1117.0 | 1149.0 | 1114.0 | 1125.0 | 12400 | 1.26 |
| 2024/08/21 | 1127.0 | 1139.0 | 1125.0 | 1139.0 | 3600 | 1.24 |
| 2024/08/22 | 1132.0 | 1138.0 | 1129.0 | 1132.0 | 3000 | -0.61 |
| 2024/08/23 | 1140.0 | 1150.0 | 1134.0 | 1147.0 | 2800 | 1.33 |
| 2024/08/26 | 1128.0 | 1148.0 | 1128.0 | 1146.0 | 2000 | -0.09 |
| 2024/08/27 | 1137.0 | 1149.0 | 1128.0 | 1149.0 | 3100 | 0.26 |
| 2024/08/28 | 1149.0 | 1149.0 | 1134.0 | 1134.0 | 5800 | -1.31 |
| 2024/08/29 | 1136.0 | 1144.0 | 1130.0 | 1130.0 | 3100 | -0.35 |
| 2024/08/30 | 1131.0 | 1148.0 | 1131.0 | 1146.0 | 8600 | 1.42 |
| 2024/09/02 | 1146.0 | 1153.0 | 1142.0 | 1143.0 | 6300 | -0.26 |
| 2024/09/03 | 1135.0 | 1160.0 | 1130.0 | 1160.0 | 4400 | 1.49 |
| 2024/09/04 | 1158.0 | 1158.0 | 1130.0 | 1130.0 | 4500 | -2.59 |
| 2024/09/05 | 1130.0 | 1145.0 | 1130.0 | 1135.0 | 2000 | 0.44 |
| 2024/09/06 | 1145.0 | 1145.0 | 1118.0 | 1130.0 | 3900 | -0.44 |
| 2024/09/09 | 1101.0 | 1126.0 | 1101.0 | 1126.0 | 4200 | -0.35 |
| 2024/09/10 | 1120.0 | 1129.0 | 1116.0 | 1124.0 | 3800 | -0.18 |
| 2024/09/11 | 1124.0 | 1135.0 | 1096.0 | 1100.0 | 2000 | -2.14 |
| 2024/09/12 | 1110.0 | 1110.0 | 1097.0 | 1097.0 | 700 | -0.27 |
| 2024/09/13 | 1101.0 | 1160.0 | 1092.0 | 1143.0 | 5600 | 4.19 |
| 2024/09/17 | 1160.0 | 1181.0 | 1139.0 | 1140.0 | 2400 | -0.26 |
| 2024/09/18 | 1140.0 | 1140.0 | 1128.0 | 1128.0 | 700 | -1.05 |
| 2024/09/19 | 1128.0 | 1166.0 | 1128.0 | 1135.0 | 3000 | 0.62 |
| 2024/09/20 | 1136.0 | 1150.0 | 1129.0 | 1146.0 | 4400 | 0.97 |
| 2024/09/24 | 1133.0 | 1135.0 | 1133.0 | 1135.0 | 1600 | -0.96 |
| 2024/09/25 | 1131.0 | 1141.0 | 1090.0 | 1136.0 | 5100 | 0.09 |
| 2024/09/26 | 1133.0 | 1133.0 | 1128.0 | 1128.0 | 2600 | -0.70 |
| 2024/09/27 | 1147.0 | 1147.0 | 1125.0 | 1130.0 | 2400 | 0.18 |
| 2024/09/30 | 1131.0 | 1131.0 | 1129.0 | 1130.0 | 700 | 0.00 |
| 2024/10/01 | 1129.0 | 1130.0 | 1129.0 | 1130.0 | 800 | 0.00 |
| 2024/10/02 | 1101.0 | 1104.0 | 1076.0 | 1076.0 | 6300 | -4.78 |
| 2024/10/03 | 1080.0 | 1131.0 | 1080.0 | 1131.0 | 3200 | 5.11 |
| 2024/10/04 | 1110.0 | 1110.0 | 1086.0 | 1086.0 | 1200 | -3.98 |
| 2024/10/07 | 1090.0 | 1106.0 | 1032.0 | 1075.0 | 7500 | -1.01 |
| 2024/10/08 | 1072.0 | 1080.0 | 1039.0 | 1051.0 | 3700 | -2.23 |
| 2024/10/09 | 1051.0 | 1056.0 | 1042.0 | 1056.0 | 600 | 0.48 |
| 2024/10/10 | 1048.0 | 1060.0 | 1040.0 | 1050.0 | 1500 | -0.57 |
| 2024/10/11 | 1050.0 | 1050.0 | 1037.0 | 1039.0 | 1300 | -1.05 |
| 2024/10/15 | 1042.0 | 1043.0 | 1023.0 | 1035.0 | 2200 | -0.38 |
| 2024/10/16 | 1030.0 | 1030.0 | 999.0 | 1020.0 | 6600 | -1.45 |
| 2024/10/17 | 1017.0 | 1017.0 | 982.0 | 1000.0 | 4400 | -1.96 |
| 2024/10/18 | 1000.0 | 1000.0 | 985.0 | 998.0 | 400 | -0.20 |
| 2024/10/21 | 991.0 | 1025.0 | 984.0 | 1009.0 | 6700 | 1.10 |
| 2024/10/22 | 1008.0 | 1008.0 | 977.0 | 977.0 | 1000 | -3.17 |
| 2024/10/23 | 972.0 | 990.0 | 963.0 | 986.0 | 5100 | 0.92 |
| 2024/10/24 | 980.0 | 980.0 | 980.0 | 980.0 | 500 | -0.61 |
| 2024/10/25 | 980.0 | 980.0 | 958.0 | 976.0 | 1000 | -0.41 |
| 2024/10/28 | 961.0 | 970.0 | 958.0 | 970.0 | 2800 | -0.61 |
| 2024/10/29 | 990.0 | 999.0 | 957.0 | 999.0 | 4400 | 2.99 |
| 2024/10/30 | 1000.0 | 1097.0 | 1000.0 | 1041.0 | 7600 | 4.20 |
| 2024/10/31 | 1032.0 | 1041.0 | 1029.0 | 1041.0 | 800 | 0.00 |
| 2024/11/01 | 1030.0 | 1030.0 | 1030.0 | 1030.0 | 400 | -1.06 |
| 2024/11/05 | 1074.0 | 1074.0 | 1027.0 | 1043.0 | 2400 | 1.26 |
| 2024/11/06 | 1043.0 | 1043.0 | 1037.0 | 1037.0 | 400 | -0.58 |
| 2024/11/07 | 1035.0 | 1076.0 | 1026.0 | 1076.0 | 2300 | 3.76 |
| 2024/11/08 | 1074.0 | 1074.0 | 1032.0 | 1035.0 | 900 | -3.81 |
| 2024/11/11 | 1032.0 | 1041.0 | 1025.0 | 1025.0 | 1500 | -0.97 |
| 2024/11/12 | 1026.0 | 1030.0 | 1020.0 | 1027.0 | 700 | 0.20 |
| 2024/11/13 | 1029.0 | 1029.0 | 1029.0 | 1029.0 | 100 | 0.19 |
| 2024/11/14 | 1020.0 | 1050.0 | 1008.0 | 1008.0 | 4800 | -2.04 |
| 2024/11/15 | 1006.0 | 1031.0 | 1004.0 | 1014.0 | 1200 | 0.60 |
| 2024/11/18 | 1041.0 | 1042.0 | 1011.0 | 1041.0 | 2500 | 2.66 |
| 2024/11/19 | 1044.0 | 1054.0 | 1005.0 | 1048.0 | 1400 | 0.67 |
| 2024/11/20 | 1045.0 | 1046.0 | 999.0 | 1010.0 | 4100 | -3.63 |
| 2024/11/21 | 1003.0 | 1042.0 | 1003.0 | 1012.0 | 2100 | 0.20 |
| 2024/11/22 | 1012.0 | 1034.0 | 1002.0 | 1028.0 | 3800 | 1.58 |
| 2024/11/25 | 1025.0 | 1043.0 | 1013.0 | 1039.0 | 3200 | 1.07 |
| 2024/11/26 | 1040.0 | 1040.0 | 1013.0 | 1040.0 | 1400 | 0.10 |
| 2024/11/27 | 1045.0 | 1050.0 | 1045.0 | 1050.0 | 2100 | 0.96 |
| 2024/11/28 | 1043.0 | 1055.0 | 1030.0 | 1030.0 | 2000 | -1.90 |
| 2024/11/29 | 1027.0 | 1055.0 | 1027.0 | 1030.0 | 4700 | 0.00 |
| 2024/12/02 | 1072.0 | 1072.0 | 1030.0 | 1040.0 | 5800 | 0.97 |
| 2024/12/03 | 1040.0 | 1041.0 | 1012.0 | 1012.0 | 4800 | -2.69 |
| 2024/12/04 | 1001.0 | 1041.0 | 1001.0 | 1041.0 | 3000 | 2.87 |
| 2024/12/05 | 1041.0 | 1041.0 | 1031.0 | 1032.0 | 1700 | -0.86 |
| 2024/12/06 | 1032.0 | 1032.0 | 1004.0 | 1018.0 | 4600 | -1.36 |
| 2024/12/09 | 1015.0 | 1024.0 | 1007.0 | 1024.0 | 1700 | 0.59 |
| 2024/12/10 | 1024.0 | 1041.0 | 1010.0 | 1040.0 | 5700 | 1.56 |
| 2024/12/11 | 1040.0 | 1040.0 | 1015.0 | 1038.0 | 500 | -0.19 |
| 2024/12/12 | 1038.0 | 1039.0 | 1004.0 | 1028.0 | 6900 | -0.96 |
| 2024/12/13 | 1041.0 | 1041.0 | 1021.0 | 1027.0 | 2500 | -0.10 |
| 2024/12/16 | 1029.0 | 1041.0 | 1029.0 | 1035.0 | 2000 | 0.78 |
| 2024/12/17 | 1030.0 | 1030.0 | 1011.0 | 1028.0 | 400 | -0.68 |
| 2024/12/18 | 1027.0 | 1027.0 | 1016.0 | 1025.0 | 2000 | -0.29 |
| 2024/12/19 | 1011.0 | 1023.0 | 1011.0 | 1015.0 | 500 | -0.98 |
| 2024/12/20 | 1015.0 | 1020.0 | 1015.0 | 1019.0 | 1100 | 0.39 |
| 2024/12/23 | 1003.0 | 1027.0 | 1000.0 | 1017.0 | 7700 | -0.20 |
| 2024/12/24 | 1009.0 | 1018.0 | 1007.0 | 1010.0 | 4500 | -0.69 |
| 2024/12/25 | 1007.0 | 1019.0 | 979.0 | 985.0 | 5900 | -2.48 |
| 2024/12/26 | 985.0 | 1015.0 | 963.0 | 1012.0 | 9600 | 2.74 |
| 2024/12/27 | 1071.0 | 1113.0 | 990.0 | 993.0 | 7400 | -1.88 |
| 2024/12/30 | 993.0 | 1049.0 | 993.0 | 1041.0 | 2500 | 4.83 |
| 2025/01/06 | 1025.0 | 1041.0 | 1015.0 | 1015.0 | 1900 | -2.50 |
| 2025/01/07 | 1015.0 | 1041.0 | 1015.0 | 1040.0 | 4200 | 2.46 |
| 2025/01/08 | 1039.0 | 1039.0 | 1023.0 | 1038.0 | 400 | -0.19 |
| 2025/01/09 | 1016.0 | 1016.0 | 1016.0 | 1016.0 | 100 | -2.12 |
| 2025/01/10 | 1020.0 | 1041.0 | 1010.0 | 1010.0 | 1900 | -0.59 |
| 2025/01/14 | 1005.0 | 1035.0 | 1001.0 | 1001.0 | 1300 | -0.89 |
| 2025/01/15 | 983.0 | 1012.0 | 977.0 | 986.0 | 1200 | -1.50 |
| 2025/01/16 | 980.0 | 996.0 | 980.0 | 994.0 | 800 | 0.81 |
| 2025/01/17 | 983.0 | 999.0 | 980.0 | 984.0 | 4100 | -1.01 |
| 2025/01/20 | 999.0 | 1098.0 | 999.0 | 1039.0 | 9700 | 5.59 |
| 2025/01/21 | 1049.0 | 1049.0 | 1027.0 | 1039.0 | 1800 | 0.00 |
| 2025/01/22 | 1037.0 | 1039.0 | 1009.0 | 1012.0 | 2300 | -2.60 |
| 2025/01/23 | 1004.0 | 1027.0 | 993.0 | 999.0 | 1500 | -1.28 |
| 2025/01/24 | 1014.0 | 1014.0 | 1014.0 | 1014.0 | 200 | 1.50 |
| 2025/01/27 | 995.0 | 1008.0 | 993.0 | 1003.0 | 1400 | -1.08 |
| 2025/01/28 | 1041.0 | 1048.0 | 1023.0 | 1028.0 | 2500 | 2.49 |
| 2025/01/29 | 1028.0 | 1028.0 | 1028.0 | 1028.0 | 500 | 0.00 |
| 2025/01/30 | 998.0 | 999.0 | 998.0 | 999.0 | 200 | -2.82 |
| 2025/01/31 | 1001.0 | 1037.0 | 1001.0 | 1033.0 | 800 | 3.40 |
| 2025/02/03 | 1007.0 | 1030.0 | 1003.0 | 1024.0 | 1500 | -0.87 |
| 2025/02/04 | 1018.0 | 1032.0 | 1007.0 | 1030.0 | 1300 | 0.59 |
| 2025/02/05 | 1003.0 | 1030.0 | 1003.0 | 1030.0 | 1100 | 0.00 |
| 2025/02/06 | 1022.0 | 1028.0 | 1011.0 | 1015.0 | 1300 | -1.46 |
| 2025/02/07 | 1015.0 | 1030.0 | 1015.0 | 1015.0 | 1100 | 0.00 |
| 2025/02/10 | 1015.0 | 1041.0 | 1015.0 | 1039.0 | 1000 | 2.36 |
| 2025/02/12 | 1030.0 | 1030.0 | 1000.0 | 1003.0 | 500 | -3.46 |
| 2025/02/13 | 1006.0 | 1037.0 | 973.0 | 973.0 | 4600 | -2.99 |
| 2025/02/14 | 958.0 | 985.0 | 950.0 | 953.0 | 4500 | -2.06 |
| 2025/02/17 | 954.0 | 974.0 | 954.0 | 965.0 | 500 | 1.26 |
| 2025/02/18 | 954.0 | 980.0 | 954.0 | 980.0 | 800 | 1.55 |
| 2025/02/19 | 970.0 | 985.0 | 969.0 | 985.0 | 1400 | 0.51 |
| 2025/02/20 | 970.0 | 984.0 | 966.0 | 983.0 | 800 | -0.20 |
| 2025/02/21 | 974.0 | 1006.0 | 974.0 | 991.0 | 1400 | 0.81 |
| 2025/02/25 | 976.0 | 985.0 | 967.0 | 970.0 | 500 | -2.12 |
| 2025/02/26 | 960.0 | 985.0 | 960.0 | 985.0 | 700 | 1.55 |
| 2025/02/27 | 1015.0 | 1017.0 | 995.0 | 1011.0 | 2200 | 2.64 |
| 2025/02/28 | 981.0 | 986.0 | 981.0 | 986.0 | 2400 | -2.47 |
| 2025/03/03 | 986.0 | 997.0 | 986.0 | 988.0 | 600 | 0.20 |
| 2025/03/04 | 985.0 | 985.0 | 985.0 | 985.0 | 100 | -0.30 |
| 2025/03/05 | 985.0 | 1002.0 | 985.0 | 1002.0 | 900 | 1.73 |
| 2025/03/06 | 997.0 | 997.0 | 981.0 | 987.0 | 2100 | -1.50 |
| 2025/03/07 | 979.0 | 1000.0 | 979.0 | 985.0 | 2800 | -0.20 |
| 2025/03/10 | 979.0 | 996.0 | 975.0 | 976.0 | 2400 | -0.91 |
| 2025/03/11 | 976.0 | 985.0 | 975.0 | 985.0 | 1300 | 0.92 |
| 2025/03/12 | 989.0 | 990.0 | 976.0 | 976.0 | 1400 | -0.91 |
| 2025/03/13 | 974.0 | 985.0 | 974.0 | 985.0 | 600 | 0.92 |
| 2025/03/14 | 972.0 | 985.0 | 972.0 | 976.0 | 1500 | -0.91 |
| 2025/03/17 | 976.0 | 989.0 | 973.0 | 989.0 | 2400 | 1.33 |
| 2025/03/18 | 978.0 | 981.0 | 976.0 | 976.0 | 900 | -1.31 |
| 2025/03/19 | 975.0 | 975.0 | 975.0 | 975.0 | 500 | -0.10 |
| 2025/03/21 | 971.0 | 983.0 | 969.0 | 970.0 | 2100 | -0.51 |
| 2025/03/24 | 955.0 | 975.0 | 955.0 | 963.0 | 2500 | -0.72 |
| 2025/03/25 | 961.0 | 961.0 | 959.0 | 960.0 | 500 | -0.31 |
| 2025/03/26 | 956.0 | 979.0 | 953.0 | 977.0 | 3900 | 1.77 |
| 2025/03/27 | 983.0 | 1000.0 | 982.0 | 999.0 | 4600 | 2.25 |
| 2025/03/28 | 994.0 | 1028.0 | 982.0 | 1028.0 | 2100 | 2.90 |
| 2025/03/31 | 1028.0 | 1028.0 | 983.0 | 1026.0 | 2700 | -0.19 |
| 2025/04/01 | 996.0 | 1043.0 | 996.0 | 1008.0 | 1700 | -1.75 |
| 2025/04/02 | 1038.0 | 1038.0 | 1038.0 | 1038.0 | 300 | 2.98 |
| 2025/04/03 | 1021.0 | 1033.0 | 1020.0 | 1033.0 | 900 | -0.48 |
| 2025/04/04 | 1003.0 | 1003.0 | 975.0 | 975.0 | 1500 | -5.61 |
| 2025/04/07 | 900.0 | 975.0 | 876.0 | 950.0 | 4700 | -2.56 |
| 2025/04/08 | 935.0 | 960.0 | 920.0 | 935.0 | 2500 | -1.58 |
| 2025/04/09 | 905.0 | 945.0 | 890.0 | 929.0 | 3500 | -0.64 |
| 2025/04/10 | 941.0 | 941.0 | 920.0 | 920.0 | 1100 | -0.97 |
| 2025/04/11 | 907.0 | 918.0 | 899.0 | 911.0 | 1000 | -0.98 |
| 2025/04/14 | 884.0 | 927.0 | 884.0 | 897.0 | 1700 | -1.54 |
| 2025/04/15 | 897.0 | 912.0 | 895.0 | 897.0 | 2400 | 0.00 |
| 2025/04/16 | 882.0 | 907.0 | 882.0 | 891.0 | 2300 | -0.67 |
| 2025/04/17 | 891.0 | 917.0 | 891.0 | 912.0 | 2100 | 2.36 |
| 2025/04/18 | 904.0 | 920.0 | 902.0 | 920.0 | 2400 | 0.88 |
| 2025/04/21 | 907.0 | 955.0 | 903.0 | 916.0 | 2100 | -0.43 |
| 2025/04/22 | 905.0 | 920.0 | 905.0 | 912.0 | 1100 | -0.44 |
| 2025/04/23 | 911.0 | 922.0 | 906.0 | 908.0 | 800 | -0.44 |
| 2025/04/24 | 909.0 | 910.0 | 909.0 | 910.0 | 500 | 0.22 |
| 2025/04/25 | 910.0 | 943.0 | 910.0 | 943.0 | 1100 | 3.63 |
| 2025/04/28 | 943.0 | 943.0 | 943.0 | 943.0 | 200 | 0.00 |
| 2025/04/30 | 958.0 | 958.0 | 921.0 | 921.0 | 2500 | -2.33 |
| 2025/05/01 | 919.0 | 935.0 | 919.0 | 935.0 | 700 | 1.52 |
| 2025/05/02 | 943.0 | 943.0 | 921.0 | 932.0 | 700 | -0.32 |
| 2025/05/07 | 927.0 | 927.0 | 916.0 | 925.0 | 1000 | -0.75 |
| 2025/05/08 | 940.0 | 953.0 | 931.0 | 933.0 | 1500 | 0.86 |
| 2025/05/09 | 925.0 | 925.0 | 910.0 | 919.0 | 2400 | -1.50 |
| 2025/05/12 | 915.0 | 938.0 | 903.0 | 925.0 | 4400 | 0.65 |
| 2025/05/13 | 920.0 | 920.0 | 908.0 | 910.0 | 1800 | -1.62 |
| 2025/05/14 | 910.0 | 910.0 | 909.0 | 909.0 | 200 | -0.11 |
| 2025/05/15 | 906.0 | 940.0 | 892.0 | 919.0 | 5000 | 1.10 |
| 2025/05/16 | 891.0 | 891.0 | 885.0 | 885.0 | 1900 | -3.70 |
| 2025/05/19 | 890.0 | 890.0 | 885.0 | 885.0 | 1400 | 0.00 |
| 2025/05/20 | 900.0 | 956.0 | 875.0 | 875.0 | 30000 | -1.13 |
| 2025/05/21 | 874.0 | 880.0 | 863.0 | 866.0 | 1700 | -1.03 |
| 2025/05/22 | 866.0 | 874.0 | 866.0 | 874.0 | 1800 | 0.92 |
| 2025/05/23 | 889.0 | 889.0 | 880.0 | 880.0 | 500 | 0.69 |
| 2025/05/26 | 893.0 | 893.0 | 888.0 | 888.0 | 400 | 0.91 |
| 2025/05/27 | 918.0 | 934.0 | 901.0 | 934.0 | 3600 | 5.18 |
| 2025/05/28 | 919.0 | 958.0 | 906.0 | 923.0 | 3000 | -1.18 |
| 2025/05/29 | 908.0 | 948.0 | 908.0 | 938.0 | 1200 | 1.63 |
| 2025/05/30 | 937.0 | 1006.0 | 930.0 | 986.0 | 8600 | 5.12 |
| 2025/06/02 | 988.0 | 999.0 | 985.0 | 985.0 | 2700 | -0.10 |
| 2025/06/03 | 970.0 | 1015.0 | 970.0 | 990.0 | 1900 | 0.51 |
| 2025/06/04 | 975.0 | 1040.0 | 961.0 | 1040.0 | 2200 | 5.05 |
| 2025/06/05 | 1039.0 | 1040.0 | 1039.0 | 1040.0 | 1300 | 0.00 |
| 2025/06/06 | 1010.0 | 1174.0 | 1010.0 | 1160.0 | 35700 | 11.54 |
| 2025/06/09 | 1040.0 | 1280.0 | 1027.0 | 1046.0 | 65000 | -9.83 |
| 2025/06/10 | 1070.0 | 1073.0 | 1002.0 | 1003.0 | 12100 | -4.11 |
| 2025/06/11 | 1001.0 | 1001.0 | 976.0 | 976.0 | 2200 | -2.69 |
| 2025/06/12 | 976.0 | 1005.0 | 952.0 | 985.0 | 3100 | 0.92 |
| 2025/06/13 | 974.0 | 985.0 | 971.0 | 985.0 | 1400 | 0.00 |
| 2025/06/16 | 998.0 | 998.0 | 966.0 | 979.0 | 3000 | -0.61 |
| 2025/06/17 | 977.0 | 992.0 | 967.0 | 967.0 | 1300 | -1.23 |
| 2025/06/18 | 965.0 | 980.0 | 954.0 | 961.0 | 2800 | -0.62 |
| 2025/06/19 | 961.0 | 977.0 | 961.0 | 977.0 | 800 | 1.66 |
| 2025/06/20 | 966.0 | 966.0 | 952.0 | 964.0 | 700 | -1.33 |
| 2025/06/23 | 960.0 | 975.0 | 960.0 | 975.0 | 1100 | 1.14 |
| 2025/06/24 | 975.0 | 984.0 | 965.0 | 984.0 | 1900 | 0.92 |
| 2025/06/25 | 984.0 | 986.0 | 970.0 | 982.0 | 1200 | -0.20 |
| 2025/06/26 | 972.0 | 990.0 | 972.0 | 990.0 | 1100 | 0.81 |
| 2025/06/27 | 1061.0 | 1061.0 | 1001.0 | 1034.0 | 2800 | 4.44 |
| 2025/06/30 | 1025.0 | 1025.0 | 994.0 | 994.0 | 1800 | -3.87 |
| 2025/07/01 | 981.0 | 1000.0 | 981.0 | 1000.0 | 400 | 0.60 |
| 2025/07/02 | 999.0 | 1005.0 | 999.0 | 1005.0 | 1300 | 0.50 |
| 2025/07/03 | 1004.0 | 1004.0 | 999.0 | 999.0 | 1000 | -0.60 |
| 2025/07/04 | 1005.0 | 1005.0 | 999.0 | 1000.0 | 1600 | 0.10 |
| 2025/07/07 | 1000.0 | 1000.0 | 999.0 | 1000.0 | 800 | 0.00 |
| 2025/07/08 | 1000.0 | 1000.0 | 1000.0 | 1000.0 | 200 | 0.00 |
| 2025/07/09 | 1000.0 | 1010.0 | 1000.0 | 1000.0 | 800 | 0.00 |
| 2025/07/10 | 992.0 | 992.0 | 983.0 | 983.0 | 800 | -1.70 |
| 2025/07/11 | 990.0 | 1099.0 | 979.0 | 994.0 | 34700 | 1.12 |
| 2025/07/14 | 991.0 | 991.0 | 972.0 | 980.0 | 1900 | -1.41 |
| 2025/07/15 | 972.0 | 972.0 | 971.0 | 971.0 | 200 | -0.92 |
| 2025/07/16 | 968.0 | 979.0 | 959.0 | 979.0 | 2400 | 0.82 |
| 2025/07/17 | 968.0 | 985.0 | 968.0 | 979.0 | 500 | 0.00 |
| 2025/07/18 | 974.0 | 986.0 | 970.0 | 986.0 | 1100 | 0.72 |
| 2025/07/22 | 979.0 | 986.0 | 979.0 | 985.0 | 900 | -0.10 |
| 2025/07/23 | 985.0 | 985.0 | 980.0 | 985.0 | 400 | 0.00 |
| 2025/07/24 | 990.0 | 990.0 | 990.0 | 990.0 | 500 | 0.51 |
| 2025/07/25 | 1005.0 | 1015.0 | 985.0 | 986.0 | 1400 | -0.40 |
| 2025/07/28 | 987.0 | 990.0 | 987.0 | 990.0 | 300 | 0.41 |
| 2025/07/29 | 1028.0 | 1100.0 | 1018.0 | 1100.0 | 11200 | 11.11 |
| 2025/07/30 | 1098.0 | 1130.0 | 1072.0 | 1130.0 | 5800 | 2.73 |
| 2025/07/31 | 1100.0 | 1111.0 | 1081.0 | 1086.0 | 1200 | -3.89 |
| 2025/08/01 | 1056.0 | 1134.0 | 1052.0 | 1074.0 | 3300 | -1.10 |
| 2025/08/04 | 1104.0 | 1104.0 | 1068.0 | 1100.0 | 2500 | 2.42 |
| 2025/08/05 | 1070.0 | 1099.0 | 1070.0 | 1098.0 | 500 | -0.18 |
| 2025/08/06 | 1068.0 | 1068.0 | 1068.0 | 1068.0 | 100 | -2.73 |
| 2025/08/07 | 1065.0 | 1090.0 | 1065.0 | 1090.0 | 400 | 2.06 |
| 2025/08/08 | 1100.0 | 1100.0 | 1069.0 | 1088.0 | 700 | -0.18 |
| 2025/08/12 | 1058.0 | 1130.0 | 1030.0 | 1067.0 | 4500 | -1.93 |
| 2025/08/13 | 1040.0 | 1125.0 | 1032.0 | 1125.0 | 14700 | 5.44 |
| 2025/08/14 | 1120.0 | 1127.0 | 1067.0 | 1120.0 | 3200 | -0.44 |
| 2025/08/15 | 1120.0 | 1125.0 | 1086.0 | 1086.0 | 1200 | -3.04 |
| 2025/08/18 | 1059.0 | 1117.0 | 1045.0 | 1110.0 | 2400 | 2.21 |
| 2025/08/19 | 1136.0 | 1136.0 | 1093.0 | 1125.0 | 3500 | 1.35 |
| 2025/08/20 | 1095.0 | 1125.0 | 1095.0 | 1121.0 | 1200 | -0.36 |
| 2025/08/21 | 1125.0 | 1125.0 | 1124.0 | 1125.0 | 2000 | 0.36 |
| 2025/08/22 | 1100.0 | 1125.0 | 1085.0 | 1085.0 | 1800 | -3.56 |
| 2025/08/25 | 1068.0 | 1125.0 | 1066.0 | 1100.0 | 6700 | 1.38 |
| 2025/08/26 | 1087.0 | 1134.0 | 1085.0 | 1134.0 | 4300 | 3.09 |
| 2025/08/27 | 1134.0 | 1135.0 | 1123.0 | 1123.0 | 1900 | -0.97 |
| 2025/08/28 | 1094.0 | 1113.0 | 1077.0 | 1077.0 | 1600 | -4.10 |
| 2025/08/29 | 1055.0 | 1089.0 | 1055.0 | 1089.0 | 1600 | 1.11 |
| 2025/09/02 | 1099.0 | 1099.0 | 1086.0 | 1086.0 | 400 | -0.28 |
| 2025/09/03 | 1085.0 | 1085.0 | 1040.0 | 1059.0 | 9200 | -2.49 |
| 2025/09/04 | 1053.0 | 1073.0 | 1039.0 | 1073.0 | 900 | 1.32 |
| 2025/09/05 | 1066.0 | 1080.0 | 1060.0 | 1065.0 | 1300 | -0.75 |
| 2025/09/08 | 1070.0 | 1070.0 | 1049.0 | 1049.0 | 500 | -1.50 |
| 2025/09/09 | 1030.0 | 1063.0 | 1030.0 | 1052.0 | 3400 | 0.29 |
| 2025/09/10 | 1033.0 | 1090.0 | 1033.0 | 1080.0 | 6200 | 2.66 |
| 2025/09/11 | 1055.0 | 1077.0 | 1039.0 | 1047.0 | 1300 | -3.06 |
| 2025/09/12 | 1041.0 | 1075.0 | 1038.0 | 1074.0 | 1700 | 2.58 |
| 2025/09/16 | 1075.0 | 1097.0 | 1075.0 | 1097.0 | 1600 | 2.14 |
| 2025/09/17 | 1097.0 | 1097.0 | 1097.0 | 1097.0 | 700 | 0.00 |
| 2025/09/18 | 1095.0 | 1095.0 | 1075.0 | 1075.0 | 700 | -2.01 |
| 2025/09/19 | 1073.0 | 1073.0 | 1071.0 | 1071.0 | 200 | -0.37 |
| 2025/09/22 | 1075.0 | 1097.0 | 1075.0 | 1097.0 | 400 | 2.43 |
| 2025/09/24 | 1098.0 | 1098.0 | 1088.0 | 1095.0 | 700 | -0.18 |
| 2025/09/26 | 1083.0 | 1090.0 | 1077.0 | 1090.0 | 700 | -0.46 |
| 2025/09/29 | 1119.0 | 1119.0 | 1044.0 | 1059.0 | 3300 | -2.84 |
| 2025/10/02 | 1059.0 | 1059.0 | 1059.0 | 1059.0 | 400 | 0.00 |
| 2025/10/03 | 1059.0 | 1059.0 | 1000.0 | 1010.0 | 2200 | -4.63 |
| 2025/10/06 | 1020.0 | 1022.0 | 1020.0 | 1022.0 | 500 | 1.19 |
| 2025/10/07 | 1021.0 | 1032.0 | 1012.0 | 1032.0 | 800 | 0.98 |
| 2025/10/08 | 1033.0 | 1037.0 | 1033.0 | 1037.0 | 600 | 0.48 |
| 2025/10/09 | 1047.0 | 1050.0 | 1038.0 | 1038.0 | 700 | 0.10 |
| 2025/10/10 | 1023.0 | 1023.0 | 1017.0 | 1017.0 | 400 | -2.02 |
| 2025/10/14 | 1012.0 | 1012.0 | 1012.0 | 1012.0 | 600 | -0.49 |
| 2025/10/15 | 1005.0 | 1005.0 | 1000.0 | 1000.0 | 900 | -1.19 |
| 2025/10/16 | 1001.0 | 1001.0 | 993.0 | 995.0 | 1600 | -0.50 |
| 2025/10/17 | 995.0 | 995.0 | 980.0 | 980.0 | 1600 | -1.51 |
| 2025/10/20 | 995.0 | 1017.0 | 987.0 | 987.0 | 900 | 0.71 |
| 2025/10/21 | 1000.0 | 1000.0 | 1000.0 | 1000.0 | 500 | 1.32 |
| 2025/10/22 | 985.0 | 1009.0 | 985.0 | 1000.0 | 500 | 0.00 |
| 2025/10/23 | 998.0 | 998.0 | 983.0 | 994.0 | 900 | -0.60 |
| 2025/10/24 | 988.0 | 994.0 | 988.0 | 988.0 | 2400 | -0.60 |
| 2025/10/27 | 988.0 | 988.0 | 979.0 | 980.0 | 1300 | -0.81 |
| 2025/10/28 | 1005.0 | 1005.0 | 993.0 | 993.0 | 4800 | 1.33 |
| 2025/10/29 | 988.0 | 988.0 | 976.0 | 985.0 | 2300 | -0.81 |
| 2025/10/30 | 980.0 | 998.0 | 975.0 | 998.0 | 5100 | 1.32 |
| 2025/10/31 | 992.0 | 995.0 | 989.0 | 989.0 | 5500 | -0.90 |
| 2025/11/04 | 989.0 | 989.0 | 980.0 | 980.0 | 1900 | -0.91 |
| 2025/11/05 | 975.0 | 989.0 | 975.0 | 981.0 | 1000 | 0.10 |
| 2025/11/06 | 988.0 | 989.0 | 976.0 | 980.0 | 1100 | -0.10 |
| 2025/11/07 | 976.0 | 984.0 | 974.0 | 975.0 | 1600 | -0.51 |
| 2025/11/10 | 975.0 | 990.0 | 971.0 | 980.0 | 2800 | 0.51 |
| 2025/11/11 | 980.0 | 980.0 | 979.0 | 979.0 | 500 | -0.10 |
| 2025/11/12 | 974.0 | 984.0 | 974.0 | 984.0 | 200 | 0.51 |
| 2025/11/13 | 984.0 | 985.0 | 975.0 | 985.0 | 500 | 0.10 |
| 2025/11/14 | 976.0 | 1011.0 | 972.0 | 980.0 | 12700 | -0.51 |
| 2025/11/17 | 989.0 | 989.0 | 971.0 | 974.0 | 3700 | -0.61 |
| 2025/11/18 | 983.0 | 983.0 | 971.0 | 971.0 | 1100 | -0.31 |
| 2025/11/19 | 979.0 | 979.0 | 959.0 | 965.0 | 2200 | -0.62 |
| 2025/11/20 | 978.0 | 978.0 | 961.0 | 961.0 | 900 | -0.41 |
| 2025/11/21 | 968.0 | 971.0 | 954.0 | 970.0 | 2400 | 0.94 |
| 2025/11/25 | 970.0 | 979.0 | 950.0 | 964.0 | 2000 | -0.62 |
| 2025/11/26 | 964.0 | 968.0 | 960.0 | 960.0 | 1200 | -0.41 |
| 2025/11/27 | 975.0 | 980.0 | 970.0 | 980.0 | 3400 | 2.08 |
| 2025/11/28 | 980.0 | 980.0 | 980.0 | 980.0 | 1000 | 0.00 |
| 2025/12/01 | 991.0 | 995.0 | 965.0 | 965.0 | 1600 | -1.53 |
| 2025/12/02 | 958.0 | 980.0 | 950.0 | 970.0 | 3800 | 0.52 |
| 2025/12/03 | 980.0 | 980.0 | 965.0 | 978.0 | 1600 | 0.82 |
| 2025/12/04 | 978.0 | 980.0 | 970.0 | 980.0 | 800 | 0.20 |
| 2025/12/05 | 980.0 | 980.0 | 979.0 | 979.0 | 200 | -0.10 |
| 2025/12/08 | 979.0 | 979.0 | 958.0 | 972.0 | 1800 | -0.72 |
| 2025/12/09 | 958.0 | 958.0 | 927.0 | 936.0 | 9400 | -3.70 |
| 2025/12/10 | 951.0 | 951.0 | 926.0 | 929.0 | 2300 | -0.75 |
| 2025/12/11 | 929.0 | 930.0 | 914.0 | 915.0 | 4100 | -1.51 |
| 2025/12/12 | 915 | 915 | 906 | 906 | 2900 | -0.98 |