デザインワン・ジャパン 6048
95円
(時刻：15:30)
▲ +2円 (+2.15%)
価格情報
| 始値 | 92円 |
| 高値 | 95円 |
| 安値 | 92円 |
| 出来高 | 605,000株 |
| 売買代金 | 56,016,800円 |
| 売り気配 (15:30) | 95円 |
| 買い気配 (15:30) | 94円 |
基本情報
| 銘柄名 | デザインワン・ジャパン |
| 英文銘柄名 | DESIGNONE JAPAN, INC. |
| 時価総額 | 1,413,795,300.0円 |
| 発行済株式総数 | 15,202,100株 |
| 単元株式数 | 100 |
| 業種 | サービス業 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2024/08 |
| EPS | -21.05円 |
| BPS | 193.37円 |
| PER | -4.42倍 |
| PBR | 0.48倍 |
| ROE | -10.4% |
| 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
業績情報がありません。
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) |
|---|---|---|---|---|---|---|---|---|
| 2024/08 | 連結 | -21.05 | 193.37 | -10.4 | -4.42 | 0.48 | - | - |
| 2024/08 | 単体 | -25.10 | 184.21 | - | -3.71 | 0.50 | - | 0.00 |
| 2025/02 | 中連 | -7.05 | - | - | - | - | - | - |
| 2025/02 | 中間 | - | - | - | - | - | - | 0.00 |
個別信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/09/26 | 0 | 0 | 511,800 | -69,900 |
| 2025/09/25 | 0 | 0 | 581,700 | -75,200 |
| 2025/09/22 | 0 | -100 | 858,200 | -15,700 |
| 2025/09/19 | 100 | -500 | 873,900 | -31,600 |
| 2025/09/18 | 600 | -2,500 | 905,500 | -101,400 |
| 2025/09/17 | 3,100 | 0 | 1,006,900 | -9,700 |
| 2025/09/16 | 3,100 | -1,100 | 1,016,600 | -15,100 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/09/26 | 0 | 0 | 200,000 | -658,200 |
| 2025/09/19 | 0 | -3,100 | 858,200 | -158,400 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| Barclays Capital Securities Ltd | 67,500 | 0.44% | 2025/07/08 |
| GOLDMAN SACHS INTERNATIONAL | 39,409 | 0.25% | 2025/04/17 |
| UBS AG | 52,071 | 0.34% | 2025/04/22 |
| 大和証券株式会社 | 64,900 | 0.42% | 2025/06/12 |
| 合計・最新計算日 | 223,880 | 1.45% | 2025/07/08 |
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10月21日 15時02分 | 臨時報告書 |
| 2025年10月01日 11時04分 | 臨時報告書 |
| 2025年07月31日 11時06分 | 臨時報告書 |
| 2025年06月02日 16時12分 | 臨時報告書 |
| 2025年04月11日 15時22分 | 確認書 |
| 2025年04月11日 15時21分 | 半期報告書－第20期(2024/09/01－2025/08/31) |
| 2024年11月29日 10時00分 | 臨時報告書 |
| 2024年11月28日 13時32分 | 内部統制報告書－第19期(2023/09/01－2024/08/31) |
| 2024年11月28日 13時31分 | 確認書 |
| 2024年11月28日 13時29分 | 有価証券報告書－第19期(2023/09/01－2024/08/31) |
| 2024年08月30日 14時37分 | 臨時報告書 |
| 2024年07月12日 15時22分 | 確認書 |
| 2024年07月12日 15時21分 | 四半期報告書－第19期第3四半期(2024/03/01－2024/05/31) |
| 2024年04月12日 15時27分 | 確認書 |
| 2024年04月12日 15時26分 | 四半期報告書－第19期第2四半期(2023/12/01－2024/02/29) |
| 2024年01月12日 15時23分 | 確認書 |
| 2024年01月12日 15時22分 | 四半期報告書－第19期第1四半期(2023/09/01－2023/11/30) |
企業概要
企業概要情報がありません。
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(%) |
|---|---|---|---|---|---|---|
| 2024/04/08 | 148.0 | 148.0 | 143.0 | 145.0 | 71300 | - |
| 2024/04/09 | 145.0 | 145.0 | 143.0 | 145.0 | 48600 | 0.00 |
| 2024/04/10 | 144.0 | 145.0 | 142.0 | 143.0 | 63400 | -1.38 |
| 2024/04/11 | 143.0 | 145.0 | 141.0 | 144.0 | 67400 | 0.70 |
| 2024/04/12 | 143.0 | 143.0 | 139.0 | 140.0 | 128100 | -2.78 |
| 2024/04/15 | 136.0 | 138.0 | 135.0 | 138.0 | 136800 | -1.43 |
| 2024/04/16 | 136.0 | 137.0 | 133.0 | 133.0 | 61500 | -3.62 |
| 2024/04/17 | 135.0 | 135.0 | 131.0 | 132.0 | 64400 | -0.75 |
| 2024/04/18 | 131.0 | 135.0 | 131.0 | 134.0 | 30500 | 1.52 |
| 2024/04/19 | 132.0 | 135.0 | 130.0 | 131.0 | 87200 | -2.24 |
| 2024/04/22 | 131.0 | 133.0 | 130.0 | 132.0 | 58100 | 0.76 |
| 2024/04/23 | 134.0 | 135.0 | 133.0 | 133.0 | 38700 | 0.76 |
| 2024/04/24 | 133.0 | 135.0 | 133.0 | 133.0 | 21600 | 0.00 |
| 2024/04/25 | 134.0 | 134.0 | 133.0 | 133.0 | 14600 | 0.00 |
| 2024/04/26 | 132.0 | 134.0 | 131.0 | 132.0 | 61800 | -0.75 |
| 2024/04/30 | 132.0 | 133.0 | 131.0 | 132.0 | 16800 | 0.00 |
| 2024/05/01 | 133.0 | 133.0 | 131.0 | 131.0 | 24200 | -0.76 |
| 2024/05/02 | 131.0 | 132.0 | 130.0 | 130.0 | 39400 | -0.76 |
| 2024/05/07 | 130.0 | 135.0 | 130.0 | 135.0 | 86700 | 3.85 |
| 2024/05/08 | 134.0 | 134.0 | 132.0 | 132.0 | 44600 | -2.22 |
| 2024/05/09 | 132.0 | 133.0 | 130.0 | 133.0 | 65800 | 0.76 |
| 2024/05/10 | 133.0 | 133.0 | 131.0 | 131.0 | 28200 | -1.50 |
| 2024/05/13 | 131.0 | 133.0 | 131.0 | 133.0 | 13400 | 1.53 |
| 2024/05/14 | 132.0 | 135.0 | 132.0 | 133.0 | 34200 | 0.00 |
| 2024/05/15 | 134.0 | 135.0 | 133.0 | 135.0 | 29600 | 1.50 |
| 2024/05/16 | 133.0 | 135.0 | 132.0 | 133.0 | 22400 | -1.48 |
| 2024/05/17 | 132.0 | 139.0 | 132.0 | 135.0 | 124700 | 1.50 |
| 2024/05/20 | 135.0 | 137.0 | 135.0 | 135.0 | 28000 | 0.00 |
| 2024/05/21 | 135.0 | 140.0 | 135.0 | 138.0 | 43300 | 2.22 |
| 2024/05/22 | 137.0 | 138.0 | 137.0 | 138.0 | 15500 | 0.00 |
| 2024/05/23 | 137.0 | 138.0 | 136.0 | 138.0 | 8700 | 0.00 |
| 2024/05/24 | 136.0 | 137.0 | 136.0 | 137.0 | 2200 | -0.72 |
| 2024/05/27 | 139.0 | 139.0 | 136.0 | 137.0 | 13800 | 0.00 |
| 2024/05/28 | 137.0 | 142.0 | 137.0 | 141.0 | 67000 | 2.92 |
| 2024/05/29 | 141.0 | 142.0 | 139.0 | 139.0 | 18800 | -1.42 |
| 2024/05/30 | 138.0 | 141.0 | 137.0 | 140.0 | 47800 | 0.72 |
| 2024/05/31 | 140.0 | 142.0 | 138.0 | 141.0 | 24600 | 0.71 |
| 2024/06/03 | 141.0 | 143.0 | 141.0 | 141.0 | 22100 | 0.00 |
| 2024/06/04 | 142.0 | 145.0 | 142.0 | 143.0 | 47700 | 1.42 |
| 2024/06/05 | 144.0 | 146.0 | 143.0 | 145.0 | 44100 | 1.40 |
| 2024/06/06 | 146.0 | 146.0 | 141.0 | 142.0 | 30300 | -2.07 |
| 2024/06/07 | 145.0 | 148.0 | 142.0 | 146.0 | 36100 | 2.82 |
| 2024/06/10 | 146.0 | 147.0 | 146.0 | 146.0 | 27800 | 0.00 |
| 2024/06/11 | 147.0 | 148.0 | 144.0 | 147.0 | 73700 | 0.68 |
| 2024/06/12 | 147.0 | 148.0 | 147.0 | 148.0 | 23400 | 0.68 |
| 2024/06/13 | 148.0 | 150.0 | 147.0 | 149.0 | 28500 | 0.68 |
| 2024/06/14 | 150.0 | 153.0 | 149.0 | 152.0 | 49000 | 2.01 |
| 2024/06/17 | 152.0 | 152.0 | 148.0 | 149.0 | 36800 | -1.97 |
| 2024/06/18 | 151.0 | 152.0 | 149.0 | 152.0 | 26000 | 2.01 |
| 2024/06/19 | 153.0 | 153.0 | 150.0 | 151.0 | 31000 | -0.66 |
| 2024/06/20 | 149.0 | 153.0 | 149.0 | 153.0 | 23300 | 1.32 |
| 2024/06/21 | 151.0 | 153.0 | 151.0 | 152.0 | 32900 | -0.65 |
| 2024/06/24 | 153.0 | 153.0 | 150.0 | 153.0 | 30700 | 0.66 |
| 2024/06/25 | 150.0 | 153.0 | 150.0 | 152.0 | 15300 | -0.65 |
| 2024/06/26 | 153.0 | 155.0 | 152.0 | 155.0 | 21900 | 1.97 |
| 2024/06/27 | 155.0 | 157.0 | 154.0 | 156.0 | 49300 | 0.65 |
| 2024/06/28 | 156.0 | 158.0 | 156.0 | 157.0 | 27800 | 0.64 |
| 2024/07/01 | 156.0 | 159.0 | 156.0 | 159.0 | 28100 | 1.27 |
| 2024/07/02 | 159.0 | 159.0 | 157.0 | 159.0 | 23000 | 0.00 |
| 2024/07/03 | 159.0 | 159.0 | 155.0 | 158.0 | 29300 | -0.63 |
| 2024/07/04 | 159.0 | 160.0 | 157.0 | 160.0 | 48800 | 1.27 |
| 2024/07/05 | 160.0 | 161.0 | 156.0 | 161.0 | 91400 | 0.63 |
| 2024/07/08 | 164.0 | 165.0 | 160.0 | 165.0 | 123800 | 2.48 |
| 2024/07/09 | 166.0 | 166.0 | 163.0 | 163.0 | 143700 | -1.21 |
| 2024/07/10 | 164.0 | 167.0 | 163.0 | 167.0 | 102400 | 2.45 |
| 2024/07/11 | 165.0 | 168.0 | 161.0 | 163.0 | 130200 | -2.40 |
| 2024/07/12 | 162.0 | 164.0 | 161.0 | 162.0 | 69900 | -0.61 |
| 2024/07/16 | 160.0 | 160.0 | 151.0 | 156.0 | 132300 | -3.70 |
| 2024/07/17 | 158.0 | 159.0 | 154.0 | 159.0 | 51200 | 1.92 |
| 2024/07/18 | 159.0 | 165.0 | 157.0 | 165.0 | 50100 | 3.77 |
| 2024/07/19 | 165.0 | 165.0 | 160.0 | 165.0 | 39200 | 0.00 |
| 2024/07/22 | 163.0 | 164.0 | 142.0 | 146.0 | 147000 | -11.52 |
| 2024/07/23 | 145.0 | 147.0 | 141.0 | 142.0 | 52400 | -2.74 |
| 2024/07/24 | 142.0 | 174.0 | 142.0 | 148.0 | 1692300 | 4.23 |
| 2024/07/25 | 148.0 | 149.0 | 135.0 | 138.0 | 337900 | -6.76 |
| 2024/07/26 | 141.0 | 145.0 | 138.0 | 141.0 | 130200 | 2.17 |
| 2024/07/29 | 142.0 | 143.0 | 136.0 | 137.0 | 114400 | -2.84 |
| 2024/07/30 | 137.0 | 138.0 | 134.0 | 134.0 | 114300 | -2.19 |
| 2024/07/31 | 134.0 | 138.0 | 132.0 | 137.0 | 68100 | 2.24 |
| 2024/08/01 | 136.0 | 137.0 | 131.0 | 134.0 | 116500 | -2.19 |
| 2024/08/02 | 132.0 | 132.0 | 126.0 | 126.0 | 108100 | -5.97 |
| 2024/08/05 | 122.0 | 122.0 | 97.0 | 107.0 | 177200 | -15.08 |
| 2024/08/06 | 106.0 | 114.0 | 106.0 | 110.0 | 100500 | 2.80 |
| 2024/08/07 | 109.0 | 118.0 | 109.0 | 113.0 | 71800 | 2.73 |
| 2024/08/08 | 112.0 | 119.0 | 112.0 | 119.0 | 37300 | 5.31 |
| 2024/08/09 | 118.0 | 119.0 | 111.0 | 113.0 | 53500 | -5.04 |
| 2024/08/13 | 116.0 | 122.0 | 115.0 | 120.0 | 62100 | 6.19 |
| 2024/08/14 | 121.0 | 124.0 | 120.0 | 122.0 | 35000 | 1.67 |
| 2024/08/15 | 121.0 | 124.0 | 121.0 | 124.0 | 24200 | 1.64 |
| 2024/08/16 | 125.0 | 127.0 | 121.0 | 123.0 | 29800 | -0.81 |
| 2024/08/19 | 125.0 | 125.0 | 124.0 | 124.0 | 16900 | 0.81 |
| 2024/08/20 | 124.0 | 129.0 | 124.0 | 126.0 | 39200 | 1.61 |
| 2024/08/21 | 127.0 | 127.0 | 124.0 | 125.0 | 27400 | -0.79 |
| 2024/08/22 | 126.0 | 127.0 | 123.0 | 125.0 | 24100 | 0.00 |
| 2024/08/23 | 124.0 | 126.0 | 124.0 | 125.0 | 19100 | 0.00 |
| 2024/08/26 | 127.0 | 128.0 | 125.0 | 125.0 | 14100 | 0.00 |
| 2024/08/27 | 125.0 | 130.0 | 125.0 | 128.0 | 29800 | 2.40 |
| 2024/08/28 | 130.0 | 156.0 | 125.0 | 133.0 | 2370000 | 3.91 |
| 2024/08/29 | 131.0 | 136.0 | 128.0 | 134.0 | 281600 | 0.75 |
| 2024/08/30 | 133.0 | 155.0 | 132.0 | 141.0 | 946700 | 5.22 |
| 2024/09/02 | 138.0 | 141.0 | 138.0 | 141.0 | 160200 | 0.00 |
| 2024/09/03 | 140.0 | 140.0 | 138.0 | 140.0 | 52800 | -0.71 |
| 2024/09/04 | 137.0 | 137.0 | 130.0 | 130.0 | 76400 | -7.14 |
| 2024/09/05 | 134.0 | 134.0 | 130.0 | 133.0 | 30500 | 2.31 |
| 2024/09/06 | 132.0 | 133.0 | 118.0 | 125.0 | 212200 | -6.02 |
| 2024/09/09 | 124.0 | 127.0 | 121.0 | 126.0 | 59900 | 0.80 |
| 2024/09/10 | 125.0 | 125.0 | 122.0 | 125.0 | 68300 | -0.79 |
| 2024/09/11 | 123.0 | 123.0 | 118.0 | 121.0 | 82500 | -3.20 |
| 2024/09/12 | 125.0 | 126.0 | 122.0 | 124.0 | 68300 | 2.48 |
| 2024/09/13 | 128.0 | 146.0 | 127.0 | 135.0 | 3992900 | 8.87 |
| 2024/09/17 | 132.0 | 134.0 | 129.0 | 131.0 | 318100 | -2.96 |
| 2024/09/18 | 133.0 | 138.0 | 132.0 | 133.0 | 346200 | 1.53 |
| 2024/09/19 | 134.0 | 134.0 | 130.0 | 132.0 | 69100 | -0.75 |
| 2024/09/20 | 132.0 | 133.0 | 129.0 | 131.0 | 63900 | -0.76 |
| 2024/09/24 | 132.0 | 133.0 | 129.0 | 129.0 | 70000 | -1.53 |
| 2024/09/25 | 129.0 | 130.0 | 127.0 | 127.0 | 54600 | -1.55 |
| 2024/09/26 | 128.0 | 130.0 | 127.0 | 130.0 | 20600 | 2.36 |
| 2024/09/27 | 130.0 | 130.0 | 127.0 | 129.0 | 33600 | -0.77 |
| 2024/09/30 | 126.0 | 127.0 | 124.0 | 125.0 | 55400 | -3.10 |
| 2024/10/01 | 126.0 | 129.0 | 126.0 | 129.0 | 114800 | 3.20 |
| 2024/10/02 | 127.0 | 127.0 | 122.0 | 125.0 | 96300 | -3.10 |
| 2024/10/03 | 125.0 | 126.0 | 124.0 | 126.0 | 47300 | 0.80 |
| 2024/10/04 | 122.0 | 125.0 | 120.0 | 120.0 | 356200 | -4.76 |
| 2024/10/07 | 121.0 | 123.0 | 120.0 | 123.0 | 100100 | 2.50 |
| 2024/10/08 | 121.0 | 122.0 | 119.0 | 121.0 | 81200 | -1.63 |
| 2024/10/09 | 121.0 | 121.0 | 118.0 | 119.0 | 68800 | -1.65 |
| 2024/10/10 | 120.0 | 122.0 | 119.0 | 120.0 | 107400 | 0.84 |
| 2024/10/11 | 120.0 | 120.0 | 119.0 | 120.0 | 42200 | 0.00 |
| 2024/10/15 | 113.0 | 115.0 | 109.0 | 111.0 | 236400 | -7.50 |
| 2024/10/16 | 112.0 | 114.0 | 110.0 | 112.0 | 98000 | 0.90 |
| 2024/10/17 | 115.0 | 116.0 | 111.0 | 114.0 | 113200 | 1.79 |
| 2024/10/18 | 119.0 | 131.0 | 109.0 | 112.0 | 1168200 | -1.75 |
| 2024/10/21 | 110.0 | 114.0 | 110.0 | 112.0 | 127200 | 0.00 |
| 2024/10/22 | 112.0 | 113.0 | 110.0 | 112.0 | 87100 | 0.00 |
| 2024/10/23 | 111.0 | 111.0 | 109.0 | 111.0 | 62500 | -0.89 |
| 2024/10/24 | 109.0 | 110.0 | 104.0 | 107.0 | 161900 | -3.60 |
| 2024/10/25 | 107.0 | 111.0 | 107.0 | 108.0 | 140700 | 0.93 |
| 2024/10/28 | 108.0 | 111.0 | 108.0 | 111.0 | 41000 | 2.78 |
| 2024/10/29 | 111.0 | 113.0 | 110.0 | 113.0 | 80400 | 1.80 |
| 2024/10/30 | 111.0 | 113.0 | 110.0 | 110.0 | 123000 | -2.65 |
| 2024/10/31 | 110.0 | 113.0 | 108.0 | 112.0 | 89600 | 1.82 |
| 2024/11/01 | 110.0 | 112.0 | 110.0 | 111.0 | 40500 | -0.89 |
| 2024/11/05 | 110.0 | 113.0 | 110.0 | 113.0 | 45900 | 1.80 |
| 2024/11/06 | 112.0 | 114.0 | 112.0 | 113.0 | 45200 | 0.00 |
| 2024/11/07 | 113.0 | 113.0 | 111.0 | 111.0 | 39100 | -1.77 |
| 2024/11/08 | 112.0 | 114.0 | 111.0 | 111.0 | 66500 | 0.00 |
| 2024/11/11 | 113.0 | 113.0 | 111.0 | 112.0 | 37300 | 0.90 |
| 2024/11/12 | 112.0 | 114.0 | 112.0 | 112.0 | 68900 | 0.00 |
| 2024/11/13 | 113.0 | 118.0 | 113.0 | 115.0 | 116600 | 2.68 |
| 2024/11/14 | 117.0 | 117.0 | 112.0 | 113.0 | 102800 | -1.74 |
| 2024/11/15 | 112.0 | 115.0 | 112.0 | 115.0 | 56200 | 1.77 |
| 2024/11/18 | 113.0 | 116.0 | 113.0 | 116.0 | 61500 | 0.87 |
| 2024/11/19 | 116.0 | 118.0 | 116.0 | 117.0 | 52100 | 0.86 |
| 2024/11/20 | 118.0 | 121.0 | 117.0 | 121.0 | 76100 | 3.42 |
| 2024/11/21 | 121.0 | 121.0 | 119.0 | 120.0 | 53300 | -0.83 |
| 2024/11/22 | 120.0 | 121.0 | 119.0 | 121.0 | 57500 | 0.83 |
| 2024/11/25 | 121.0 | 121.0 | 118.0 | 118.0 | 38100 | -2.48 |
| 2024/11/26 | 119.0 | 119.0 | 116.0 | 116.0 | 821300 | -1.69 |
| 2024/11/27 | 117.0 | 117.0 | 113.0 | 113.0 | 45900 | -2.59 |
| 2024/11/28 | 113.0 | 118.0 | 113.0 | 113.0 | 59400 | 0.00 |
| 2024/11/29 | 114.0 | 115.0 | 112.0 | 113.0 | 57000 | 0.00 |
| 2024/12/02 | 113.0 | 115.0 | 113.0 | 113.0 | 42100 | 0.00 |
| 2024/12/03 | 115.0 | 120.0 | 114.0 | 116.0 | 134300 | 2.65 |
| 2024/12/04 | 118.0 | 118.0 | 113.0 | 113.0 | 58200 | -2.59 |
| 2024/12/05 | 114.0 | 114.0 | 113.0 | 114.0 | 32100 | 0.88 |
| 2024/12/06 | 115.0 | 115.0 | 111.0 | 111.0 | 49500 | -2.63 |
| 2024/12/09 | 112.0 | 115.0 | 111.0 | 115.0 | 43100 | 3.60 |
| 2024/12/10 | 115.0 | 115.0 | 112.0 | 115.0 | 53800 | 0.00 |
| 2024/12/11 | 115.0 | 115.0 | 114.0 | 115.0 | 36500 | 0.00 |
| 2024/12/12 | 114.0 | 115.0 | 114.0 | 115.0 | 25600 | 0.00 |
| 2024/12/13 | 115.0 | 115.0 | 111.0 | 111.0 | 52800 | -3.48 |
| 2024/12/16 | 114.0 | 118.0 | 113.0 | 114.0 | 80200 | 2.70 |
| 2024/12/17 | 113.0 | 116.0 | 113.0 | 114.0 | 45800 | 0.00 |
| 2024/12/18 | 114.0 | 115.0 | 112.0 | 112.0 | 30400 | -1.75 |
| 2024/12/19 | 112.0 | 114.0 | 112.0 | 112.0 | 54500 | 0.00 |
| 2024/12/20 | 112.0 | 115.0 | 110.0 | 110.0 | 57400 | -1.79 |
| 2024/12/23 | 110.0 | 112.0 | 110.0 | 111.0 | 141400 | 0.91 |
| 2024/12/24 | 112.0 | 115.0 | 112.0 | 114.0 | 39100 | 2.70 |
| 2024/12/25 | 113.0 | 114.0 | 112.0 | 112.0 | 37300 | -1.75 |
| 2024/12/26 | 114.0 | 114.0 | 110.0 | 111.0 | 64500 | -0.89 |
| 2024/12/27 | 112.0 | 115.0 | 111.0 | 114.0 | 49600 | 2.70 |
| 2024/12/30 | 113.0 | 115.0 | 113.0 | 113.0 | 48700 | -0.88 |
| 2025/01/06 | 113.0 | 115.0 | 113.0 | 113.0 | 34600 | 0.00 |
| 2025/01/07 | 116.0 | 117.0 | 114.0 | 115.0 | 68700 | 1.77 |
| 2025/01/08 | 115.0 | 115.0 | 112.0 | 113.0 | 36300 | -1.74 |
| 2025/01/09 | 112.0 | 113.0 | 111.0 | 111.0 | 65500 | -1.77 |
| 2025/01/10 | 111.0 | 112.0 | 111.0 | 111.0 | 23600 | 0.00 |
| 2025/01/14 | 112.0 | 114.0 | 108.0 | 109.0 | 60300 | -1.80 |
| 2025/01/15 | 113.0 | 113.0 | 108.0 | 109.0 | 57800 | 0.00 |
| 2025/01/16 | 108.0 | 109.0 | 107.0 | 109.0 | 44200 | 0.00 |
| 2025/01/17 | 108.0 | 110.0 | 107.0 | 107.0 | 46600 | -1.83 |
| 2025/01/20 | 107.0 | 110.0 | 107.0 | 110.0 | 30600 | 2.80 |
| 2025/01/21 | 109.0 | 110.0 | 107.0 | 110.0 | 43300 | 0.00 |
| 2025/01/22 | 109.0 | 112.0 | 109.0 | 111.0 | 34100 | 0.91 |
| 2025/01/23 | 113.0 | 113.0 | 110.0 | 111.0 | 15500 | 0.00 |
| 2025/01/24 | 111.0 | 113.0 | 111.0 | 112.0 | 20500 | 0.90 |
| 2025/01/27 | 113.0 | 113.0 | 110.0 | 112.0 | 33200 | 0.00 |
| 2025/01/28 | 110.0 | 112.0 | 110.0 | 112.0 | 22400 | 0.00 |
| 2025/01/29 | 110.0 | 112.0 | 110.0 | 110.0 | 24900 | -1.79 |
| 2025/01/30 | 110.0 | 114.0 | 110.0 | 112.0 | 63100 | 1.82 |
| 2025/01/31 | 112.0 | 113.0 | 107.0 | 108.0 | 91200 | -3.57 |
| 2025/02/03 | 108.0 | 111.0 | 108.0 | 109.0 | 46400 | 0.93 |
| 2025/02/04 | 111.0 | 112.0 | 108.0 | 112.0 | 34700 | 2.75 |
| 2025/02/05 | 110.0 | 114.0 | 110.0 | 114.0 | 39000 | 1.79 |
| 2025/02/06 | 114.0 | 114.0 | 111.0 | 112.0 | 12800 | -1.75 |
| 2025/02/07 | 112.0 | 115.0 | 112.0 | 114.0 | 32300 | 1.79 |
| 2025/02/10 | 115.0 | 115.0 | 113.0 | 115.0 | 18100 | 0.88 |
| 2025/02/12 | 115.0 | 120.0 | 113.0 | 120.0 | 99700 | 4.35 |
| 2025/02/13 | 118.0 | 121.0 | 118.0 | 119.0 | 53800 | -0.83 |
| 2025/02/14 | 119.0 | 120.0 | 118.0 | 120.0 | 26400 | 0.84 |
| 2025/02/17 | 119.0 | 119.0 | 117.0 | 119.0 | 13400 | -0.83 |
| 2025/02/18 | 116.0 | 118.0 | 114.0 | 118.0 | 28800 | -0.84 |
| 2025/02/19 | 117.0 | 118.0 | 115.0 | 118.0 | 22200 | 0.00 |
| 2025/02/20 | 118.0 | 118.0 | 115.0 | 116.0 | 9200 | -1.69 |
| 2025/02/21 | 118.0 | 118.0 | 116.0 | 116.0 | 15100 | 0.00 |
| 2025/02/25 | 116.0 | 117.0 | 115.0 | 117.0 | 20500 | 0.86 |
| 2025/02/26 | 116.0 | 116.0 | 112.0 | 113.0 | 37700 | -3.42 |
| 2025/02/27 | 112.0 | 113.0 | 112.0 | 112.0 | 13300 | -0.88 |
| 2025/02/28 | 112.0 | 112.0 | 109.0 | 109.0 | 22900 | -2.68 |
| 2025/03/03 | 110.0 | 111.0 | 109.0 | 110.0 | 6500 | 0.92 |
| 2025/03/04 | 110.0 | 110.0 | 108.0 | 110.0 | 23200 | 0.00 |
| 2025/03/05 | 109.0 | 112.0 | 109.0 | 111.0 | 6400 | 0.91 |
| 2025/03/06 | 112.0 | 117.0 | 111.0 | 116.0 | 792500 | 4.50 |
| 2025/03/07 | 114.0 | 115.0 | 111.0 | 112.0 | 37700 | -3.45 |
| 2025/03/10 | 113.0 | 114.0 | 112.0 | 113.0 | 12700 | 0.89 |
| 2025/03/11 | 112.0 | 112.0 | 111.0 | 111.0 | 6600 | -1.77 |
| 2025/03/12 | 113.0 | 116.0 | 113.0 | 114.0 | 61800 | 2.70 |
| 2025/03/13 | 114.0 | 115.0 | 113.0 | 113.0 | 1500 | -0.88 |
| 2025/03/14 | 116.0 | 118.0 | 112.0 | 113.0 | 70600 | 0.00 |
| 2025/03/17 | 115.0 | 129.0 | 113.0 | 116.0 | 984700 | 2.65 |
| 2025/03/18 | 117.0 | 118.0 | 114.0 | 116.0 | 110100 | 0.00 |
| 2025/03/19 | 115.0 | 133.0 | 115.0 | 117.0 | 641500 | 0.86 |
| 2025/03/21 | 120.0 | 135.0 | 119.0 | 125.0 | 1005500 | 6.84 |
| 2025/03/24 | 122.0 | 126.0 | 118.0 | 119.0 | 418500 | -4.80 |
| 2025/03/25 | 121.0 | 122.0 | 118.0 | 120.0 | 159500 | 0.84 |
| 2025/03/26 | 123.0 | 133.0 | 113.0 | 117.0 | 4535700 | -2.50 |
| 2025/03/27 | 118.0 | 123.0 | 117.0 | 117.0 | 298000 | 0.00 |
| 2025/03/28 | 117.0 | 118.0 | 115.0 | 118.0 | 80800 | 0.85 |
| 2025/03/31 | 116.0 | 117.0 | 115.0 | 115.0 | 46200 | -2.54 |
| 2025/04/01 | 116.0 | 117.0 | 113.0 | 113.0 | 52100 | -1.74 |
| 2025/04/02 | 114.0 | 114.0 | 110.0 | 110.0 | 101600 | -2.65 |
| 2025/04/03 | 108.0 | 109.0 | 106.0 | 109.0 | 89400 | -0.91 |
| 2025/04/04 | 107.0 | 107.0 | 100.0 | 104.0 | 111900 | -4.59 |
| 2025/04/07 | 94.0 | 100.0 | 89.0 | 95.0 | 134600 | -8.65 |
| 2025/04/08 | 98.0 | 103.0 | 98.0 | 100.0 | 76400 | 5.26 |
| 2025/04/09 | 98.0 | 101.0 | 97.0 | 100.0 | 40400 | 0.00 |
| 2025/04/10 | 104.0 | 106.0 | 102.0 | 103.0 | 51100 | 3.00 |
| 2025/04/11 | 103.0 | 106.0 | 102.0 | 103.0 | 50800 | 0.00 |
| 2025/04/14 | 107.0 | 109.0 | 105.0 | 106.0 | 94500 | 2.91 |
| 2025/04/15 | 108.0 | 112.0 | 100.0 | 111.0 | 1258500 | 4.72 |
| 2025/04/16 | 111.0 | 126.0 | 110.0 | 111.0 | 5820100 | 0.00 |
| 2025/04/17 | 113.0 | 113.0 | 109.0 | 109.0 | 209500 | -1.80 |
| 2025/04/18 | 110.0 | 110.0 | 108.0 | 110.0 | 62000 | 0.92 |
| 2025/04/21 | 111.0 | 112.0 | 106.0 | 109.0 | 855600 | -0.91 |
| 2025/04/22 | 109.0 | 113.0 | 109.0 | 113.0 | 129400 | 3.67 |
| 2025/04/23 | 110.0 | 118.0 | 110.0 | 116.0 | 1332600 | 2.65 |
| 2025/04/24 | 115.0 | 127.0 | 112.0 | 114.0 | 2970200 | -1.72 |
| 2025/04/25 | 113.0 | 114.0 | 111.0 | 112.0 | 83600 | -1.75 |
| 2025/04/28 | 111.0 | 114.0 | 110.0 | 114.0 | 49400 | 1.79 |
| 2025/04/30 | 112.0 | 118.0 | 110.0 | 114.0 | 1803200 | 0.00 |
| 2025/05/01 | 113.0 | 116.0 | 110.0 | 112.0 | 1896700 | -1.75 |
| 2025/05/02 | 112.0 | 114.0 | 111.0 | 113.0 | 54200 | 0.89 |
| 2025/05/07 | 112.0 | 116.0 | 111.0 | 111.0 | 1010600 | -1.77 |
| 2025/05/08 | 112.0 | 112.0 | 110.0 | 110.0 | 35000 | -0.90 |
| 2025/05/09 | 110.0 | 112.0 | 110.0 | 110.0 | 55200 | 0.00 |
| 2025/05/12 | 111.0 | 113.0 | 111.0 | 113.0 | 108600 | 2.73 |
| 2025/05/13 | 113.0 | 114.0 | 113.0 | 114.0 | 34800 | 0.88 |
| 2025/05/14 | 112.0 | 114.0 | 112.0 | 112.0 | 57400 | -1.75 |
| 2025/05/15 | 115.0 | 123.0 | 114.0 | 120.0 | 534100 | 7.14 |
| 2025/05/16 | 120.0 | 131.0 | 120.0 | 127.0 | 606100 | 5.83 |
| 2025/05/19 | 127.0 | 128.0 | 126.0 | 126.0 | 83400 | -0.79 |
| 2025/05/20 | 127.0 | 141.0 | 126.0 | 130.0 | 698000 | 3.17 |
| 2025/05/21 | 132.0 | 135.0 | 128.0 | 131.0 | 97200 | 0.77 |
| 2025/05/22 | 129.0 | 131.0 | 122.0 | 127.0 | 256200 | -3.05 |
| 2025/05/23 | 126.0 | 137.0 | 120.0 | 127.0 | 800900 | 0.00 |
| 2025/05/26 | 126.0 | 128.0 | 125.0 | 126.0 | 102600 | -0.79 |
| 2025/05/27 | 126.0 | 128.0 | 124.0 | 127.0 | 78800 | 0.79 |
| 2025/05/28 | 127.0 | 135.0 | 127.0 | 134.0 | 280900 | 5.51 |
| 2025/05/29 | 134.0 | 136.0 | 124.0 | 125.0 | 486400 | -6.72 |
| 2025/05/30 | 124.0 | 125.0 | 122.0 | 122.0 | 128400 | -2.40 |
| 2025/06/02 | 124.0 | 126.0 | 121.0 | 126.0 | 226300 | 3.28 |
| 2025/06/03 | 121.0 | 121.0 | 108.0 | 109.0 | 1408600 | -13.49 |
| 2025/06/04 | 109.0 | 109.0 | 105.0 | 106.0 | 537000 | -2.75 |
| 2025/06/05 | 104.0 | 106.0 | 103.0 | 103.0 | 222300 | -2.83 |
| 2025/06/06 | 104.0 | 104.0 | 100.0 | 100.0 | 328600 | -2.91 |
| 2025/06/09 | 103.0 | 104.0 | 100.0 | 101.0 | 275400 | 1.00 |
| 2025/06/10 | 102.0 | 103.0 | 100.0 | 102.0 | 297100 | 0.99 |
| 2025/06/11 | 104.0 | 105.0 | 102.0 | 105.0 | 107500 | 2.94 |
| 2025/06/12 | 105.0 | 105.0 | 102.0 | 105.0 | 177400 | 0.00 |
| 2025/06/13 | 105.0 | 105.0 | 101.0 | 103.0 | 137600 | -1.90 |
| 2025/06/16 | 102.0 | 104.0 | 101.0 | 103.0 | 231700 | 0.00 |
| 2025/06/17 | 104.0 | 106.0 | 104.0 | 106.0 | 116900 | 2.91 |
| 2025/06/18 | 107.0 | 110.0 | 105.0 | 107.0 | 371500 | 0.94 |
| 2025/06/19 | 109.0 | 109.0 | 104.0 | 105.0 | 133900 | -1.87 |
| 2025/06/20 | 106.0 | 106.0 | 102.0 | 103.0 | 222800 | -1.90 |
| 2025/06/23 | 102.0 | 102.0 | 99.0 | 101.0 | 194700 | -1.94 |
| 2025/06/24 | 101.0 | 103.0 | 101.0 | 103.0 | 84300 | 1.98 |
| 2025/06/25 | 103.0 | 103.0 | 100.0 | 101.0 | 139700 | -1.94 |
| 2025/06/26 | 100.0 | 102.0 | 100.0 | 101.0 | 55400 | 0.00 |
| 2025/06/27 | 101.0 | 103.0 | 101.0 | 103.0 | 159800 | 1.98 |
| 2025/06/30 | 103.0 | 107.0 | 102.0 | 105.0 | 137100 | 1.94 |
| 2025/07/01 | 105.0 | 106.0 | 104.0 | 104.0 | 69500 | -0.95 |
| 2025/07/02 | 104.0 | 105.0 | 98.0 | 99.0 | 380900 | -4.81 |
| 2025/07/03 | 100.0 | 100.0 | 95.0 | 96.0 | 328000 | -3.03 |
| 2025/07/04 | 97.0 | 98.0 | 97.0 | 97.0 | 119500 | 1.04 |
| 2025/07/07 | 98.0 | 98.0 | 96.0 | 97.0 | 210400 | 0.00 |
| 2025/07/08 | 97.0 | 100.0 | 96.0 | 99.0 | 144400 | 2.06 |
| 2025/07/09 | 100.0 | 101.0 | 98.0 | 101.0 | 150300 | 2.02 |
| 2025/07/10 | 101.0 | 101.0 | 98.0 | 100.0 | 114100 | -0.99 |
| 2025/07/11 | 99.0 | 102.0 | 99.0 | 99.0 | 138400 | -1.00 |
| 2025/07/14 | 99.0 | 102.0 | 99.0 | 100.0 | 196100 | 1.01 |
| 2025/07/15 | 101.0 | 102.0 | 99.0 | 100.0 | 107600 | 0.00 |
| 2025/07/16 | 104.0 | 105.0 | 98.0 | 99.0 | 345700 | -1.00 |
| 2025/07/17 | 99.0 | 104.0 | 99.0 | 100.0 | 168600 | 1.01 |
| 2025/07/18 | 100.0 | 101.0 | 97.0 | 97.0 | 281000 | -3.00 |
| 2025/07/22 | 100.0 | 101.0 | 99.0 | 101.0 | 176500 | 4.12 |
| 2025/07/23 | 100.0 | 105.0 | 99.0 | 100.0 | 347500 | -0.99 |
| 2025/07/24 | 101.0 | 102.0 | 99.0 | 100.0 | 95400 | 0.00 |
| 2025/07/25 | 100.0 | 101.0 | 99.0 | 99.0 | 46500 | -1.00 |
| 2025/07/28 | 100.0 | 101.0 | 99.0 | 100.0 | 38100 | 1.01 |
| 2025/07/29 | 100.0 | 102.0 | 99.0 | 99.0 | 175200 | -1.00 |
| 2025/07/30 | 100.0 | 100.0 | 99.0 | 100.0 | 8400 | 1.01 |
| 2025/07/31 | 100.0 | 100.0 | 97.0 | 99.0 | 262700 | -1.00 |
| 2025/08/01 | 100.0 | 101.0 | 99.0 | 100.0 | 126500 | 1.01 |
| 2025/08/04 | 99.0 | 100.0 | 98.0 | 99.0 | 39600 | -1.00 |
| 2025/08/05 | 99.0 | 100.0 | 99.0 | 99.0 | 9800 | 0.00 |
| 2025/08/06 | 99.0 | 99.0 | 98.0 | 99.0 | 18200 | 0.00 |
| 2025/08/07 | 98.0 | 99.0 | 97.0 | 98.0 | 134200 | -1.01 |
| 2025/08/08 | 96.0 | 97.0 | 93.0 | 93.0 | 494600 | -5.10 |
| 2025/08/12 | 93.0 | 94.0 | 92.0 | 94.0 | 116100 | 1.08 |
| 2025/08/13 | 94.0 | 94.0 | 92.0 | 93.0 | 39200 | -1.06 |
| 2025/08/14 | 93.0 | 95.0 | 92.0 | 95.0 | 59800 | 2.15 |
| 2025/08/15 | 94.0 | 95.0 | 93.0 | 94.0 | 112700 | -1.05 |
| 2025/08/18 | 94.0 | 95.0 | 94.0 | 95.0 | 66700 | 1.06 |
| 2025/08/19 | 95.0 | 96.0 | 94.0 | 94.0 | 66200 | -1.05 |
| 2025/08/20 | 95.0 | 95.0 | 94.0 | 94.0 | 15700 | 0.00 |
| 2025/08/21 | 94.0 | 100.0 | 94.0 | 97.0 | 254200 | 3.19 |
| 2025/08/22 | 97.0 | 100.0 | 96.0 | 96.0 | 135600 | -1.03 |
| 2025/08/25 | 97.0 | 99.0 | 97.0 | 98.0 | 140400 | 2.08 |
| 2025/08/26 | 98.0 | 98.0 | 96.0 | 98.0 | 132700 | 0.00 |
| 2025/08/27 | 97.0 | 98.0 | 96.0 | 97.0 | 101100 | -1.02 |
| 2025/08/28 | 98.0 | 98.0 | 97.0 | 98.0 | 26500 | 1.03 |
| 2025/08/29 | 97.0 | 98.0 | 96.0 | 96.0 | 31700 | -2.04 |
| 2025/09/01 | 96.0 | 98.0 | 96.0 | 96.0 | 42600 | 0.00 |
| 2025/09/02 | 95.0 | 96.0 | 92.0 | 93.0 | 294300 | -3.13 |
| 2025/09/03 | 93.0 | 94.0 | 92.0 | 93.0 | 82500 | 0.00 |
| 2025/09/04 | 93.0 | 94.0 | 92.0 | 92.0 | 50500 | -1.08 |
| 2025/09/05 | 93.0 | 93.0 | 92.0 | 93.0 | 23900 | 1.09 |
| 2025/09/08 | 93.0 | 93.0 | 92.0 | 93.0 | 85900 | 0.00 |
| 2025/09/09 | 93.0 | 95.0 | 92.0 | 95.0 | 178300 | 2.15 |
| 2025/09/10 | 94.0 | 96.0 | 94.0 | 95.0 | 63300 | 0.00 |
| 2025/09/11 | 97.0 | 97.0 | 94.0 | 94.0 | 36300 | -1.05 |
| 2025/09/12 | 95.0 | 96.0 | 94.0 | 95.0 | 35500 | 1.06 |
| 2025/09/16 | 95.0 | 96.0 | 95.0 | 96.0 | 70800 | 1.05 |
| 2025/09/17 | 95.0 | 98.0 | 94.0 | 96.0 | 294700 | 0.00 |
| 2025/09/18 | 96.0 | 98.0 | 96.0 | 97.0 | 48100 | 1.04 |
| 2025/09/19 | 97.0 | 98.0 | 97.0 | 97.0 | 42300 | 0.00 |
| 2025/09/22 | 97.0 | 97.0 | 86.0 | 96.0 | 301100 | -1.03 |
| 2025/09/24 | 95.0 | 96.0 | 94.0 | 94.0 | 99500 | -2.08 |
| 2025/09/25 | 94.0 | 95.0 | 93.0 | 93.0 | 153100 | -1.06 |
| 2025/09/26 | 92 | 95 | 92 | 95 | 605000 | 2.15 |