中村超硬 6166
249円
(時刻：15:30)
▲ +2円 (+0.80%)
価格情報
| 始値 | 248円 |
| 高値 | 250円 |
| 安値 | 247円 |
| 出来高 | 32,300株 |
| 売買代金 | 8,015,900円 |
| 売り気配 (15:30) | 249円 |
| 買い気配 (15:30) | 248円 |
基本情報
| 銘柄名 | 中村超硬 |
| 英文銘柄名 | NAKAMURA CHOUKOU CO., LTD. |
| 時価総額 | 2,722,162,300.0円 |
| 発行済株式総数 | 11,020,900株 |
| 単元株式数 | 100 |
| 業種 | 機械 |
| 市場 | グロース |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | -2.98円 |
| BPS | 73.51円 |
| PER | -82.89倍 |
| PBR | 3.36倍 |
| ROE | -4.0% |
| 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54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 | 1,510,233,000 円 | 778,961,000 円 | 1,023,246,000 円 | 1,073,038,000 円 | 861,644,000 円 |
| 経常利益又は経常損失（△） | △835,235,000 円 | △343,331,000 円 | △231,884,000 円 | △89,247,000 円 | △331,464,000 円 |
| 当期純利益又は当期純損失（△） | △545,238,000 円 | △362,001,000 円 | △586,933,000 円 | △145,917,000 円 | △413,980,000 円 |
| 資本金 | 5,253,500,000 円 | 50 百万円 | 349,042,000 円 | 349,042,000 円 | 349,042,000 円 |
| 純資産額 | -147,226,000 円 | -510,924,000 円 | -500,281,000 円 | -646,368,000 円 | -1,061,282,000 円 |
| 総資産額 | 4,662,047,000 円 | 2,830,846,000 円 | 2,643,737,000 円 | 2,101,879,000 円 | 1,576,863,000 円 |
| 従業員数 | 94 人 | 93 人 | 89 人 | 80 人 | 73 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 | -2.98 | 73.51 | -4.0 | -82.89 | 3.36 | - | - |
| 2025/03 | 単体 | 1.35 | -96.09 | - | 182.96 | -2.57 | - | 0.00 |
| 2025/09 | 中連 | 17.17 | - | - | - | - | - | - |
| 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 | 0 | 0 | 308,100 | -27,900 |
| 2025/11/28 | 0 | 0 | 336,000 | -1,500 |
| 2025/11/21 | 0 | 0 | 337,500 | -800 |
| 2025/11/14 | 0 | 0 | 338,300 | 10,800 |
| 2025/11/07 | 0 | 0 | 327,500 | -700 |
| 2025/10/31 | 0 | 0 | 328,200 | 31,800 |
| 2025/10/24 | 0 | 0 | 296,400 | -5,000 |
| 2025/10/17 | 0 | 0 | 301,400 | -13,800 |
| 2025/10/10 | 0 | 0 | 315,200 | 15,700 |
| 2025/10/03 | 0 | 0 | 299,500 | 4,000 |
| 2025/09/26 | 0 | 0 | 295,500 | -1,400 |
| 2025/09/19 | 0 | 0 | 296,900 | 1,300 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| Arrowstreet Capital, Limited Partnership | 47,600 | 0.43% | 2024/12/27 |
| JPM Securities Japan Co Ltd. | 52,396 | 0.47% | 2025/02/10 |
| MERRILL LYNCH INTERNATIONAL | 54,800 | 0.49% | 2025/04/04 |
| モルガン・スタンレーMUFG証券株式会社 | 53,678 | 0.48% | 2025/02/25 |
| 合計・最新計算日 | 208,474 | 1.87% | 2025/04/04 |
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57分 | 臨時報告書 |
| 2025年11月14日 15時48分 | 確認書 |
| 2025年11月14日 15時47分 | 半期報告書－第56期(2025/04/01－2026/03/31) |
| 2025年06月30日 10時01分 | 臨時報告書 |
| 2025年06月27日 15時50分 | 内部統制報告書－第55期(2024/04/01－2025/03/31) |
| 2025年06月27日 15時49分 | 確認書 |
| 2025年06月27日 15時48分 | 有価証券報告書－第55期(2024/04/01－2025/03/31) |
| 2024年11月08日 16時05分 | 半期報告書－第55期(2024/04/01－2025/03/31) |
| 2024年11月08日 16時02分 | 確認書 |
| 2024年06月25日 15時33分 | 臨時報告書 |
| 2024年06月24日 15時59分 | 確認書 |
| 2024年06月24日 15時59分 | 内部統制報告書－第54期(2023/04/01－2024/03/31) |
| 2024年06月24日 15時57分 | 有価証券報告書－第54期(2023/04/01－2024/03/31) |
| 2024年05月02日 15時10分 | 臨時報告書 |
| 2024年03月18日 16時57分 | 臨時報告書 |
| 2024年02月09日 16時10分 | 確認書 |
| 2024年02月09日 16時09分 | 四半期報告書－第54期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 株式会社中村超硬 |
| 会社名（英文） | NAKAMURA CHOUKOU CO., LTD. |
| 会社名（カナ） | カブシキガイシャナカムラチョウコウ |
| 本店所在地 | 堺市西区鶴田町２７番２７号 |
| 業種 | 機械 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 61660 |
| EDINETコード | E31542 |
| 法人番号 | 1120101005629 |
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 | 312.0 | 322.0 | 310.0 | 320.0 | 138400 | - |
| 2024/06/25 | 323.0 | 350.0 | 323.0 | 343.0 | 295800 | 7.19 |
| 2024/06/26 | 344.0 | 345.0 | 332.0 | 344.0 | 91300 | 0.29 |
| 2024/06/27 | 342.0 | 424.0 | 340.0 | 378.0 | 641200 | 9.88 |
| 2024/06/28 | 426.0 | 458.0 | 425.0 | 458.0 | 379500 | 21.16 |
| 2024/07/01 | 466.0 | 498.0 | 423.0 | 479.0 | 2165800 | 4.59 |
| 2024/07/02 | 478.0 | 478.0 | 413.0 | 430.0 | 891700 | -10.23 |
| 2024/07/03 | 430.0 | 458.0 | 424.0 | 436.0 | 364300 | 1.40 |
| 2024/07/04 | 433.0 | 436.0 | 413.0 | 415.0 | 257600 | -4.82 |
| 2024/07/05 | 407.0 | 422.0 | 392.0 | 398.0 | 312900 | -4.10 |
| 2024/07/08 | 395.0 | 397.0 | 384.0 | 391.0 | 113100 | -1.76 |
| 2024/07/09 | 392.0 | 402.0 | 389.0 | 395.0 | 156500 | 1.02 |
| 2024/07/10 | 394.0 | 398.0 | 378.0 | 382.0 | 105500 | -3.29 |
| 2024/07/11 | 379.0 | 384.0 | 374.0 | 382.0 | 71700 | 0.00 |
| 2024/07/12 | 380.0 | 394.0 | 380.0 | 390.0 | 87300 | 2.09 |
| 2024/07/16 | 395.0 | 413.0 | 385.0 | 411.0 | 181700 | 5.38 |
| 2024/07/17 | 419.0 | 424.0 | 398.0 | 402.0 | 201200 | -2.19 |
| 2024/07/18 | 401.0 | 410.0 | 396.0 | 402.0 | 107700 | 0.00 |
| 2024/07/19 | 400.0 | 407.0 | 388.0 | 407.0 | 79500 | 1.24 |
| 2024/07/22 | 401.0 | 401.0 | 363.0 | 374.0 | 193600 | -8.11 |
| 2024/07/23 | 372.0 | 380.0 | 365.0 | 371.0 | 87400 | -0.80 |
| 2024/07/24 | 372.0 | 374.0 | 365.0 | 367.0 | 55700 | -1.08 |
| 2024/07/25 | 359.0 | 363.0 | 353.0 | 356.0 | 58500 | -3.00 |
| 2024/07/26 | 356.0 | 367.0 | 354.0 | 359.0 | 45800 | 0.84 |
| 2024/07/29 | 360.0 | 369.0 | 359.0 | 368.0 | 28000 | 2.51 |
| 2024/07/30 | 369.0 | 371.0 | 362.0 | 368.0 | 29500 | 0.00 |
| 2024/07/31 | 368.0 | 380.0 | 356.0 | 377.0 | 79700 | 2.45 |
| 2024/08/01 | 379.0 | 379.0 | 358.0 | 360.0 | 37400 | -4.51 |
| 2024/08/02 | 350.0 | 350.0 | 329.0 | 333.0 | 129100 | -7.50 |
| 2024/08/05 | 314.0 | 314.0 | 282.0 | 285.0 | 258500 | -14.41 |
| 2024/08/06 | 318.0 | 318.0 | 303.0 | 308.0 | 87600 | 8.07 |
| 2024/08/07 | 306.0 | 322.0 | 298.0 | 308.0 | 78500 | 0.00 |
| 2024/08/08 | 302.0 | 323.0 | 301.0 | 316.0 | 58200 | 2.60 |
| 2024/08/09 | 320.0 | 333.0 | 318.0 | 330.0 | 43200 | 4.43 |
| 2024/08/13 | 345.0 | 368.0 | 344.0 | 368.0 | 94200 | 11.52 |
| 2024/08/14 | 360.0 | 371.0 | 356.0 | 366.0 | 36400 | -0.54 |
| 2024/08/15 | 364.0 | 370.0 | 359.0 | 362.0 | 34900 | -1.09 |
| 2024/08/16 | 365.0 | 369.0 | 362.0 | 364.0 | 38300 | 0.55 |
| 2024/08/19 | 368.0 | 368.0 | 358.0 | 359.0 | 24900 | -1.37 |
| 2024/08/20 | 362.0 | 370.0 | 362.0 | 366.0 | 26600 | 1.95 |
| 2024/08/21 | 430.0 | 446.0 | 386.0 | 446.0 | 1871100 | 21.86 |
| 2024/08/22 | 448.0 | 465.0 | 414.0 | 426.0 | 2545200 | -4.48 |
| 2024/08/23 | 431.0 | 495.0 | 430.0 | 465.0 | 3220600 | 9.15 |
| 2024/08/26 | 466.0 | 543.0 | 465.0 | 484.0 | 3947300 | 4.09 |
| 2024/08/27 | 474.0 | 483.0 | 453.0 | 454.0 | 892700 | -6.20 |
| 2024/08/28 | 457.0 | 480.0 | 430.0 | 433.0 | 930900 | -4.63 |
| 2024/08/29 | 431.0 | 439.0 | 419.0 | 424.0 | 334000 | -2.08 |
| 2024/08/30 | 423.0 | 435.0 | 420.0 | 426.0 | 182800 | 0.47 |
| 2024/09/02 | 428.0 | 431.0 | 420.0 | 424.0 | 95300 | -0.47 |
| 2024/09/03 | 424.0 | 434.0 | 416.0 | 417.0 | 127700 | -1.65 |
| 2024/09/04 | 403.0 | 410.0 | 398.0 | 399.0 | 231900 | -4.32 |
| 2024/09/05 | 397.0 | 407.0 | 395.0 | 400.0 | 73100 | 0.25 |
| 2024/09/06 | 402.0 | 404.0 | 387.0 | 389.0 | 124200 | -2.75 |
| 2024/09/09 | 381.0 | 394.0 | 377.0 | 394.0 | 70900 | 1.29 |
| 2024/09/10 | 396.0 | 403.0 | 387.0 | 402.0 | 78300 | 2.03 |
| 2024/09/11 | 403.0 | 403.0 | 385.0 | 387.0 | 76800 | -3.73 |
| 2024/09/12 | 396.0 | 416.0 | 396.0 | 416.0 | 81300 | 7.49 |
| 2024/09/13 | 415.0 | 418.0 | 399.0 | 399.0 | 78300 | -4.09 |
| 2024/09/17 | 401.0 | 403.0 | 391.0 | 392.0 | 43500 | -1.75 |
| 2024/09/18 | 397.0 | 410.0 | 396.0 | 410.0 | 63000 | 4.59 |
| 2024/09/19 | 420.0 | 422.0 | 415.0 | 415.0 | 58500 | 1.22 |
| 2024/09/20 | 415.0 | 441.0 | 415.0 | 433.0 | 143000 | 4.34 |
| 2024/09/24 | 438.0 | 440.0 | 429.0 | 431.0 | 88600 | -0.46 |
| 2024/09/25 | 435.0 | 449.0 | 430.0 | 442.0 | 223600 | 2.55 |
| 2024/09/26 | 438.0 | 446.0 | 433.0 | 446.0 | 152000 | 0.90 |
| 2024/09/27 | 447.0 | 469.0 | 442.0 | 468.0 | 158300 | 4.93 |
| 2024/09/30 | 448.0 | 462.0 | 443.0 | 445.0 | 137700 | -4.91 |
| 2024/10/01 | 443.0 | 465.0 | 441.0 | 465.0 | 80000 | 4.49 |
| 2024/10/02 | 457.0 | 470.0 | 453.0 | 463.0 | 90000 | -0.43 |
| 2024/10/03 | 465.0 | 466.0 | 449.0 | 452.0 | 138000 | -2.38 |
| 2024/10/04 | 452.0 | 468.0 | 450.0 | 466.0 | 217700 | 3.10 |
| 2024/10/07 | 477.0 | 525.0 | 477.0 | 484.0 | 2732300 | 3.86 |
| 2024/10/08 | 483.0 | 514.0 | 469.0 | 491.0 | 868400 | 1.45 |
| 2024/10/09 | 498.0 | 505.0 | 476.0 | 489.0 | 394500 | -0.41 |
| 2024/10/10 | 487.0 | 488.0 | 462.0 | 479.0 | 201600 | -2.04 |
| 2024/10/11 | 479.0 | 492.0 | 468.0 | 488.0 | 190000 | 1.88 |
| 2024/10/15 | 493.0 | 494.0 | 476.0 | 482.0 | 204400 | -1.23 |
| 2024/10/16 | 476.0 | 493.0 | 463.0 | 465.0 | 178900 | -3.53 |
| 2024/10/17 | 462.0 | 462.0 | 445.0 | 458.0 | 137900 | -1.51 |
| 2024/10/18 | 456.0 | 457.0 | 445.0 | 446.0 | 68100 | -2.62 |
| 2024/10/21 | 450.0 | 466.0 | 450.0 | 466.0 | 87500 | 4.48 |
| 2024/10/22 | 465.0 | 465.0 | 443.0 | 449.0 | 102100 | -3.65 |
| 2024/10/23 | 451.0 | 451.0 | 433.0 | 433.0 | 62700 | -3.56 |
| 2024/10/24 | 430.0 | 444.0 | 430.0 | 444.0 | 60600 | 2.54 |
| 2024/10/25 | 452.0 | 452.0 | 439.0 | 439.0 | 112500 | -1.13 |
| 2024/10/28 | 427.0 | 454.0 | 426.0 | 453.0 | 108500 | 3.19 |
| 2024/10/29 | 448.0 | 453.0 | 443.0 | 449.0 | 46600 | -0.88 |
| 2024/10/30 | 451.0 | 452.0 | 427.0 | 432.0 | 105600 | -3.79 |
| 2024/10/31 | 430.0 | 433.0 | 424.0 | 433.0 | 50800 | 0.23 |
| 2024/11/01 | 425.0 | 428.0 | 418.0 | 425.0 | 69700 | -1.85 |
| 2024/11/05 | 425.0 | 425.0 | 411.0 | 414.0 | 36800 | -2.59 |
| 2024/11/06 | 416.0 | 423.0 | 409.0 | 413.0 | 62800 | -0.24 |
| 2024/11/07 | 411.0 | 425.0 | 411.0 | 425.0 | 51600 | 2.91 |
| 2024/11/08 | 427.0 | 430.0 | 406.0 | 419.0 | 47100 | -1.41 |
| 2024/11/11 | 411.0 | 411.0 | 394.0 | 402.0 | 149100 | -4.06 |
| 2024/11/12 | 403.0 | 422.0 | 403.0 | 412.0 | 76600 | 2.49 |
| 2024/11/13 | 409.0 | 414.0 | 404.0 | 406.0 | 24000 | -1.46 |
| 2024/11/14 | 405.0 | 405.0 | 398.0 | 399.0 | 47000 | -1.72 |
| 2024/11/15 | 398.0 | 400.0 | 390.0 | 390.0 | 59700 | -2.26 |
| 2024/11/18 | 390.0 | 402.0 | 386.0 | 397.0 | 28900 | 1.79 |
| 2024/11/19 | 398.0 | 402.0 | 396.0 | 396.0 | 31900 | -0.25 |
| 2024/11/20 | 396.0 | 405.0 | 396.0 | 398.0 | 21700 | 0.51 |
| 2024/11/21 | 398.0 | 412.0 | 398.0 | 407.0 | 53900 | 2.26 |
| 2024/11/22 | 408.0 | 408.0 | 400.0 | 400.0 | 25100 | -1.72 |
| 2024/11/25 | 400.0 | 403.0 | 393.0 | 394.0 | 45700 | -1.50 |
| 2024/11/26 | 395.0 | 399.0 | 389.0 | 393.0 | 48500 | -0.25 |
| 2024/11/27 | 390.0 | 393.0 | 387.0 | 388.0 | 36200 | -1.27 |
| 2024/11/28 | 385.0 | 389.0 | 379.0 | 381.0 | 50700 | -1.80 |
| 2024/11/29 | 379.0 | 400.0 | 378.0 | 394.0 | 53900 | 3.41 |
| 2024/12/02 | 398.0 | 398.0 | 380.0 | 380.0 | 77000 | -3.55 |
| 2024/12/03 | 380.0 | 382.0 | 376.0 | 377.0 | 61300 | -0.79 |
| 2024/12/04 | 376.0 | 376.0 | 370.0 | 370.0 | 39100 | -1.86 |
| 2024/12/05 | 370.0 | 372.0 | 365.0 | 365.0 | 45800 | -1.35 |
| 2024/12/06 | 364.0 | 375.0 | 362.0 | 375.0 | 53300 | 2.74 |
| 2024/12/09 | 366.0 | 379.0 | 366.0 | 375.0 | 56000 | 0.00 |
| 2024/12/10 | 375.0 | 377.0 | 369.0 | 373.0 | 25000 | -0.53 |
| 2024/12/11 | 371.0 | 371.0 | 363.0 | 364.0 | 42400 | -2.41 |
| 2024/12/12 | 365.0 | 365.0 | 355.0 | 356.0 | 51300 | -2.20 |
| 2024/12/13 | 351.0 | 357.0 | 351.0 | 356.0 | 41300 | 0.00 |
| 2024/12/16 | 356.0 | 359.0 | 354.0 | 359.0 | 38300 | 0.84 |
| 2024/12/17 | 359.0 | 359.0 | 350.0 | 351.0 | 25100 | -2.23 |
| 2024/12/18 | 346.0 | 351.0 | 344.0 | 346.0 | 67800 | -1.42 |
| 2024/12/19 | 343.0 | 344.0 | 339.0 | 341.0 | 57900 | -1.45 |
| 2024/12/20 | 335.0 | 341.0 | 335.0 | 337.0 | 29900 | -1.17 |
| 2024/12/23 | 336.0 | 341.0 | 331.0 | 335.0 | 67100 | -0.59 |
| 2024/12/24 | 332.0 | 342.0 | 332.0 | 334.0 | 118900 | -0.30 |
| 2024/12/25 | 335.0 | 336.0 | 331.0 | 331.0 | 52000 | -0.90 |
| 2024/12/26 | 332.0 | 343.0 | 332.0 | 336.0 | 105900 | 1.51 |
| 2024/12/27 | 337.0 | 352.0 | 337.0 | 343.0 | 56400 | 2.08 |
| 2024/12/30 | 342.0 | 351.0 | 341.0 | 350.0 | 53900 | 2.04 |
| 2025/01/06 | 350.0 | 355.0 | 347.0 | 348.0 | 40100 | -0.57 |
| 2025/01/07 | 356.0 | 356.0 | 348.0 | 352.0 | 23600 | 1.15 |
| 2025/01/08 | 352.0 | 361.0 | 349.0 | 361.0 | 51500 | 2.56 |
| 2025/01/09 | 362.0 | 362.0 | 352.0 | 352.0 | 40700 | -2.49 |
| 2025/01/10 | 359.0 | 359.0 | 349.0 | 350.0 | 21900 | -0.57 |
| 2025/01/14 | 350.0 | 350.0 | 338.0 | 340.0 | 38700 | -2.86 |
| 2025/01/15 | 345.0 | 346.0 | 338.0 | 340.0 | 26800 | 0.00 |
| 2025/01/16 | 339.0 | 344.0 | 338.0 | 340.0 | 14300 | 0.00 |
| 2025/01/17 | 338.0 | 340.0 | 334.0 | 340.0 | 14700 | 0.00 |
| 2025/01/20 | 338.0 | 347.0 | 336.0 | 346.0 | 33600 | 1.76 |
| 2025/01/21 | 346.0 | 346.0 | 340.0 | 342.0 | 6200 | -1.16 |
| 2025/01/22 | 344.0 | 344.0 | 338.0 | 343.0 | 48200 | 0.29 |
| 2025/01/23 | 341.0 | 341.0 | 336.0 | 336.0 | 13900 | -2.04 |
| 2025/01/24 | 336.0 | 344.0 | 336.0 | 340.0 | 13200 | 1.19 |
| 2025/01/27 | 340.0 | 355.0 | 340.0 | 354.0 | 29200 | 4.12 |
| 2025/01/28 | 355.0 | 355.0 | 350.0 | 353.0 | 18400 | -0.28 |
| 2025/01/29 | 353.0 | 355.0 | 350.0 | 350.0 | 9900 | -0.85 |
| 2025/01/30 | 350.0 | 354.0 | 348.0 | 348.0 | 12400 | -0.57 |
| 2025/01/31 | 348.0 | 349.0 | 345.0 | 346.0 | 11200 | -0.57 |
| 2025/02/03 | 346.0 | 346.0 | 334.0 | 334.0 | 34300 | -3.47 |
| 2025/02/04 | 339.0 | 342.0 | 336.0 | 336.0 | 14200 | 0.60 |
| 2025/02/05 | 343.0 | 343.0 | 338.0 | 340.0 | 14100 | 1.19 |
| 2025/02/06 | 341.0 | 346.0 | 341.0 | 343.0 | 5400 | 0.88 |
| 2025/02/07 | 343.0 | 370.0 | 343.0 | 362.0 | 65500 | 5.54 |
| 2025/02/10 | 352.0 | 362.0 | 348.0 | 348.0 | 52700 | -3.87 |
| 2025/02/12 | 354.0 | 354.0 | 345.0 | 346.0 | 36400 | -0.57 |
| 2025/02/13 | 347.0 | 355.0 | 347.0 | 353.0 | 15600 | 2.02 |
| 2025/02/14 | 353.0 | 363.0 | 351.0 | 361.0 | 43200 | 2.27 |
| 2025/02/17 | 363.0 | 369.0 | 355.0 | 368.0 | 41900 | 1.94 |
| 2025/02/18 | 368.0 | 385.0 | 362.0 | 382.0 | 106700 | 3.80 |
| 2025/02/19 | 389.0 | 395.0 | 378.0 | 381.0 | 85900 | -0.26 |
| 2025/02/20 | 381.0 | 393.0 | 378.0 | 386.0 | 66200 | 1.31 |
| 2025/02/21 | 386.0 | 390.0 | 370.0 | 372.0 | 69100 | -3.63 |
| 2025/02/25 | 361.0 | 380.0 | 361.0 | 370.0 | 52500 | -0.54 |
| 2025/02/26 | 365.0 | 370.0 | 363.0 | 364.0 | 18400 | -1.62 |
| 2025/02/27 | 364.0 | 370.0 | 363.0 | 363.0 | 10400 | -0.27 |
| 2025/02/28 | 363.0 | 363.0 | 351.0 | 354.0 | 31600 | -2.48 |
| 2025/03/03 | 358.0 | 364.0 | 355.0 | 364.0 | 14600 | 2.82 |
| 2025/03/04 | 365.0 | 365.0 | 355.0 | 357.0 | 12100 | -1.92 |
| 2025/03/05 | 357.0 | 361.0 | 355.0 | 359.0 | 11500 | 0.56 |
| 2025/03/06 | 362.0 | 368.0 | 359.0 | 361.0 | 21000 | 0.56 |
| 2025/03/07 | 362.0 | 368.0 | 362.0 | 365.0 | 34600 | 1.11 |
| 2025/03/10 | 368.0 | 388.0 | 368.0 | 380.0 | 84900 | 4.11 |
| 2025/03/11 | 369.0 | 378.0 | 368.0 | 370.0 | 58000 | -2.63 |
| 2025/03/12 | 372.0 | 372.0 | 364.0 | 364.0 | 22800 | -1.62 |
| 2025/03/13 | 365.0 | 365.0 | 356.0 | 356.0 | 38700 | -2.20 |
| 2025/03/14 | 356.0 | 360.0 | 354.0 | 354.0 | 9200 | -0.56 |
| 2025/03/17 | 351.0 | 352.0 | 341.0 | 341.0 | 42200 | -3.67 |
| 2025/03/18 | 341.0 | 351.0 | 341.0 | 342.0 | 22000 | 0.29 |
| 2025/03/19 | 346.0 | 346.0 | 339.0 | 340.0 | 32500 | -0.58 |
| 2025/03/21 | 341.0 | 342.0 | 336.0 | 339.0 | 21300 | -0.29 |
| 2025/03/24 | 338.0 | 342.0 | 338.0 | 339.0 | 19800 | 0.00 |
| 2025/03/25 | 340.0 | 343.0 | 339.0 | 343.0 | 24600 | 1.18 |
| 2025/03/26 | 343.0 | 346.0 | 342.0 | 342.0 | 21800 | -0.29 |
| 2025/03/27 | 350.0 | 357.0 | 344.0 | 357.0 | 48300 | 4.39 |
| 2025/03/28 | 341.0 | 348.0 | 336.0 | 340.0 | 55600 | -4.76 |
| 2025/03/31 | 342.0 | 344.0 | 334.0 | 335.0 | 34600 | -1.47 |
| 2025/04/01 | 336.0 | 345.0 | 331.0 | 337.0 | 62800 | 0.60 |
| 2025/04/02 | 335.0 | 335.0 | 329.0 | 329.0 | 25200 | -2.37 |
| 2025/04/03 | 315.0 | 319.0 | 293.0 | 313.0 | 66800 | -4.86 |
| 2025/04/04 | 300.0 | 307.0 | 293.0 | 295.0 | 80100 | -5.75 |
| 2025/04/07 | 247.0 | 273.0 | 244.0 | 252.0 | 110400 | -14.58 |
| 2025/04/08 | 268.0 | 288.0 | 268.0 | 284.0 | 43300 | 12.70 |
| 2025/04/09 | 281.0 | 281.0 | 250.0 | 263.0 | 103000 | -7.39 |
| 2025/04/10 | 269.0 | 316.0 | 269.0 | 299.0 | 281600 | 13.69 |
| 2025/04/11 | 293.0 | 306.0 | 287.0 | 299.0 | 56900 | 0.00 |
| 2025/04/14 | 294.0 | 303.0 | 294.0 | 298.0 | 17000 | -0.33 |
| 2025/04/15 | 298.0 | 303.0 | 298.0 | 300.0 | 17000 | 0.67 |
| 2025/04/16 | 302.0 | 302.0 | 292.0 | 296.0 | 16400 | -1.33 |
| 2025/04/17 | 295.0 | 302.0 | 295.0 | 302.0 | 16400 | 2.03 |
| 2025/04/18 | 297.0 | 305.0 | 297.0 | 304.0 | 16500 | 0.66 |
| 2025/04/21 | 305.0 | 321.0 | 291.0 | 306.0 | 254800 | 0.66 |
| 2025/04/22 | 301.0 | 306.0 | 298.0 | 300.0 | 18900 | -1.96 |
| 2025/04/23 | 306.0 | 308.0 | 304.0 | 304.0 | 16300 | 1.33 |
| 2025/04/24 | 307.0 | 315.0 | 306.0 | 310.0 | 26300 | 1.97 |
| 2025/04/25 | 313.0 | 317.0 | 312.0 | 314.0 | 14400 | 1.29 |
| 2025/04/28 | 315.0 | 319.0 | 315.0 | 315.0 | 24300 | 0.32 |
| 2025/04/30 | 319.0 | 319.0 | 312.0 | 317.0 | 30200 | 0.63 |
| 2025/05/01 | 315.0 | 319.0 | 312.0 | 315.0 | 12400 | -0.63 |
| 2025/05/02 | 315.0 | 316.0 | 307.0 | 310.0 | 21200 | -1.59 |
| 2025/05/07 | 306.0 | 310.0 | 305.0 | 305.0 | 11900 | -1.61 |
| 2025/05/08 | 302.0 | 304.0 | 299.0 | 301.0 | 33200 | -1.31 |
| 2025/05/09 | 301.0 | 309.0 | 301.0 | 305.0 | 13100 | 1.33 |
| 2025/05/12 | 305.0 | 311.0 | 305.0 | 311.0 | 25900 | 1.97 |
| 2025/05/13 | 316.0 | 321.0 | 305.0 | 314.0 | 68800 | 0.96 |
| 2025/05/14 | 311.0 | 311.0 | 305.0 | 306.0 | 22800 | -2.55 |
| 2025/05/15 | 306.0 | 307.0 | 288.0 | 293.0 | 167700 | -4.25 |
| 2025/05/16 | 292.0 | 305.0 | 292.0 | 301.0 | 36700 | 2.73 |
| 2025/05/19 | 303.0 | 303.0 | 290.0 | 291.0 | 81900 | -3.32 |
| 2025/05/20 | 295.0 | 298.0 | 292.0 | 292.0 | 59700 | 0.34 |
| 2025/05/21 | 294.0 | 295.0 | 287.0 | 289.0 | 55700 | -1.03 |
| 2025/05/22 | 286.0 | 286.0 | 280.0 | 283.0 | 90100 | -2.08 |
| 2025/05/23 | 286.0 | 296.0 | 283.0 | 289.0 | 46900 | 2.12 |
| 2025/05/26 | 290.0 | 296.0 | 283.0 | 284.0 | 63700 | -1.73 |
| 2025/05/27 | 282.0 | 289.0 | 282.0 | 288.0 | 30500 | 1.41 |
| 2025/05/28 | 290.0 | 306.0 | 285.0 | 303.0 | 183400 | 5.21 |
| 2025/05/29 | 308.0 | 308.0 | 295.0 | 298.0 | 31500 | -1.65 |
| 2025/05/30 | 298.0 | 301.0 | 298.0 | 300.0 | 18300 | 0.67 |
| 2025/06/02 | 298.0 | 300.0 | 297.0 | 298.0 | 23300 | -0.67 |
| 2025/06/03 | 297.0 | 299.0 | 296.0 | 298.0 | 14700 | 0.00 |
| 2025/06/04 | 301.0 | 301.0 | 296.0 | 298.0 | 15500 | 0.00 |
| 2025/06/05 | 298.0 | 300.0 | 296.0 | 296.0 | 23700 | -0.67 |
| 2025/06/06 | 304.0 | 304.0 | 295.0 | 300.0 | 24900 | 1.35 |
| 2025/06/09 | 303.0 | 303.0 | 297.0 | 297.0 | 13900 | -1.00 |
| 2025/06/10 | 297.0 | 300.0 | 296.0 | 296.0 | 19900 | -0.34 |
| 2025/06/11 | 300.0 | 302.0 | 294.0 | 299.0 | 50800 | 1.01 |
| 2025/06/12 | 301.0 | 301.0 | 291.0 | 294.0 | 68600 | -1.67 |
| 2025/06/13 | 293.0 | 294.0 | 288.0 | 293.0 | 24600 | -0.34 |
| 2025/06/16 | 293.0 | 298.0 | 293.0 | 295.0 | 12300 | 0.68 |
| 2025/06/17 | 294.0 | 299.0 | 294.0 | 296.0 | 38100 | 0.34 |
| 2025/06/18 | 298.0 | 300.0 | 296.0 | 296.0 | 37300 | 0.00 |
| 2025/06/19 | 297.0 | 305.0 | 297.0 | 301.0 | 31000 | 1.69 |
| 2025/06/20 | 304.0 | 308.0 | 302.0 | 307.0 | 13900 | 1.99 |
| 2025/06/23 | 306.0 | 310.0 | 302.0 | 306.0 | 35900 | -0.33 |
| 2025/06/24 | 308.0 | 314.0 | 308.0 | 314.0 | 26500 | 2.61 |
| 2025/06/25 | 315.0 | 315.0 | 303.0 | 303.0 | 34800 | -3.50 |
| 2025/06/26 | 304.0 | 310.0 | 303.0 | 309.0 | 22800 | 1.98 |
| 2025/06/27 | 310.0 | 334.0 | 310.0 | 324.0 | 200000 | 4.85 |
| 2025/06/30 | 332.0 | 336.0 | 320.0 | 329.0 | 87800 | 1.54 |
| 2025/07/01 | 329.0 | 329.0 | 322.0 | 323.0 | 19000 | -1.82 |
| 2025/07/02 | 328.0 | 329.0 | 322.0 | 326.0 | 21000 | 0.93 |
| 2025/07/03 | 326.0 | 332.0 | 325.0 | 331.0 | 21800 | 1.53 |
| 2025/07/04 | 331.0 | 331.0 | 325.0 | 326.0 | 16200 | -1.51 |
| 2025/07/07 | 325.0 | 332.0 | 323.0 | 323.0 | 18700 | -0.92 |
| 2025/07/08 | 323.0 | 328.0 | 323.0 | 328.0 | 10400 | 1.55 |
| 2025/07/09 | 327.0 | 331.0 | 325.0 | 329.0 | 18500 | 0.30 |
| 2025/07/10 | 331.0 | 331.0 | 316.0 | 318.0 | 52200 | -3.34 |
| 2025/07/11 | 318.0 | 323.0 | 318.0 | 323.0 | 8200 | 1.57 |
| 2025/07/14 | 323.0 | 330.0 | 322.0 | 328.0 | 19100 | 1.55 |
| 2025/07/15 | 327.0 | 327.0 | 321.0 | 321.0 | 22900 | -2.13 |
| 2025/07/16 | 321.0 | 337.0 | 321.0 | 334.0 | 41900 | 4.05 |
| 2025/07/17 | 330.0 | 331.0 | 324.0 | 329.0 | 20400 | -1.50 |
| 2025/07/18 | 329.0 | 334.0 | 326.0 | 326.0 | 24800 | -0.91 |
| 2025/07/22 | 327.0 | 343.0 | 327.0 | 343.0 | 58600 | 5.21 |
| 2025/07/23 | 348.0 | 356.0 | 340.0 | 349.0 | 67800 | 1.75 |
| 2025/07/24 | 352.0 | 352.0 | 340.0 | 349.0 | 32400 | 0.00 |
| 2025/07/25 | 346.0 | 346.0 | 339.0 | 340.0 | 41100 | -2.58 |
| 2025/07/28 | 342.0 | 381.0 | 341.0 | 369.0 | 284800 | 8.53 |
| 2025/07/29 | 372.0 | 376.0 | 345.0 | 355.0 | 212900 | -3.79 |
| 2025/07/30 | 358.0 | 358.0 | 343.0 | 345.0 | 51200 | -2.82 |
| 2025/07/31 | 348.0 | 354.0 | 343.0 | 345.0 | 30800 | 0.00 |
| 2025/08/01 | 346.0 | 371.0 | 346.0 | 367.0 | 153700 | 6.38 |
| 2025/08/04 | 357.0 | 369.0 | 356.0 | 365.0 | 72900 | -0.54 |
| 2025/08/05 | 365.0 | 365.0 | 356.0 | 360.0 | 31600 | -1.37 |
| 2025/08/06 | 359.0 | 368.0 | 359.0 | 364.0 | 44800 | 1.11 |
| 2025/08/07 | 362.0 | 366.0 | 357.0 | 362.0 | 47800 | -0.55 |
| 2025/08/08 | 362.0 | 365.0 | 358.0 | 359.0 | 50900 | -0.83 |
| 2025/08/12 | 359.0 | 366.0 | 355.0 | 366.0 | 101400 | 1.95 |
| 2025/08/13 | 350.0 | 352.0 | 338.0 | 341.0 | 108500 | -6.83 |
| 2025/08/14 | 340.0 | 342.0 | 335.0 | 337.0 | 38800 | -1.17 |
| 2025/08/15 | 335.0 | 341.0 | 335.0 | 335.0 | 51100 | -0.59 |
| 2025/08/18 | 337.0 | 341.0 | 335.0 | 335.0 | 33800 | 0.00 |
| 2025/08/19 | 338.0 | 338.0 | 331.0 | 331.0 | 41500 | -1.19 |
| 2025/08/20 | 330.0 | 340.0 | 330.0 | 335.0 | 48400 | 1.21 |
| 2025/08/21 | 338.0 | 338.0 | 332.0 | 332.0 | 15300 | -0.90 |
| 2025/08/22 | 333.0 | 338.0 | 333.0 | 334.0 | 16100 | 0.60 |
| 2025/08/25 | 335.0 | 341.0 | 335.0 | 338.0 | 42400 | 1.20 |
| 2025/08/26 | 337.0 | 340.0 | 333.0 | 335.0 | 51600 | -0.89 |
| 2025/08/27 | 336.0 | 338.0 | 330.0 | 333.0 | 35700 | -0.60 |
| 2025/08/28 | 331.0 | 336.0 | 328.0 | 330.0 | 22800 | -0.90 |
| 2025/08/29 | 330.0 | 333.0 | 318.0 | 323.0 | 79000 | -2.12 |
| 2025/09/01 | 326.0 | 332.0 | 323.0 | 329.0 | 32300 | 1.86 |
| 2025/09/02 | 327.0 | 329.0 | 322.0 | 324.0 | 35400 | -1.52 |
| 2025/09/03 | 323.0 | 325.0 | 320.0 | 320.0 | 32600 | -1.23 |
| 2025/09/04 | 323.0 | 326.0 | 320.0 | 323.0 | 15600 | 0.94 |
| 2025/09/05 | 325.0 | 325.0 | 319.0 | 320.0 | 31100 | -0.93 |
| 2025/09/08 | 321.0 | 325.0 | 320.0 | 320.0 | 20200 | 0.00 |
| 2025/09/09 | 322.0 | 322.0 | 319.0 | 319.0 | 14100 | -0.31 |
| 2025/09/10 | 319.0 | 320.0 | 312.0 | 315.0 | 87100 | -1.25 |
| 2025/09/11 | 319.0 | 325.0 | 313.0 | 314.0 | 42100 | -0.32 |
| 2025/09/12 | 315.0 | 317.0 | 311.0 | 317.0 | 27500 | 0.96 |
| 2025/09/16 | 318.0 | 318.0 | 311.0 | 311.0 | 18200 | -1.89 |
| 2025/09/17 | 311.0 | 313.0 | 307.0 | 312.0 | 20400 | 0.32 |
| 2025/09/18 | 311.0 | 313.0 | 310.0 | 311.0 | 10700 | -0.32 |
| 2025/09/19 | 310.0 | 312.0 | 309.0 | 309.0 | 16300 | -0.64 |
| 2025/09/22 | 307.0 | 313.0 | 307.0 | 311.0 | 24700 | 0.65 |
| 2025/09/24 | 311.0 | 317.0 | 309.0 | 315.0 | 22500 | 1.29 |
| 2025/09/25 | 314.0 | 316.0 | 310.0 | 310.0 | 14300 | -1.59 |
| 2025/09/26 | 310.0 | 313.0 | 309.0 | 309.0 | 23600 | -0.32 |
| 2025/09/29 | 309.0 | 309.0 | 305.0 | 305.0 | 19800 | -1.29 |
| 2025/09/30 | 306.0 | 308.0 | 303.0 | 303.0 | 12600 | -0.66 |
| 2025/10/01 | 303.0 | 303.0 | 297.0 | 298.0 | 32200 | -1.65 |
| 2025/10/02 | 298.0 | 299.0 | 294.0 | 294.0 | 18400 | -1.34 |
| 2025/10/03 | 301.0 | 307.0 | 298.0 | 307.0 | 17200 | 4.42 |
| 2025/10/06 | 314.0 | 314.0 | 303.0 | 311.0 | 15700 | 1.30 |
| 2025/10/07 | 310.0 | 310.0 | 301.0 | 301.0 | 19000 | -3.22 |
| 2025/10/08 | 303.0 | 310.0 | 301.0 | 303.0 | 25100 | 0.66 |
| 2025/10/09 | 315.0 | 346.0 | 309.0 | 312.0 | 309700 | 2.97 |
| 2025/10/10 | 313.0 | 313.0 | 302.0 | 304.0 | 65500 | -2.56 |
| 2025/10/14 | 296.0 | 300.0 | 291.0 | 296.0 | 64500 | -2.63 |
| 2025/10/15 | 303.0 | 303.0 | 293.0 | 297.0 | 14500 | 0.34 |
| 2025/10/16 | 297.0 | 299.0 | 294.0 | 299.0 | 17800 | 0.67 |
| 2025/10/17 | 303.0 | 303.0 | 290.0 | 292.0 | 32000 | -2.34 |
| 2025/10/20 | 292.0 | 295.0 | 289.0 | 294.0 | 23500 | 0.68 |
| 2025/10/21 | 298.0 | 301.0 | 294.0 | 295.0 | 19000 | 0.34 |
| 2025/10/22 | 297.0 | 298.0 | 294.0 | 296.0 | 9600 | 0.34 |
| 2025/10/23 | 296.0 | 296.0 | 293.0 | 294.0 | 16200 | -0.68 |
| 2025/10/24 | 295.0 | 299.0 | 294.0 | 294.0 | 11200 | 0.00 |
| 2025/10/27 | 294.0 | 297.0 | 294.0 | 294.0 | 19900 | 0.00 |
| 2025/10/28 | 295.0 | 296.0 | 293.0 | 294.0 | 50300 | 0.00 |
| 2025/10/29 | 293.0 | 295.0 | 281.0 | 281.0 | 121700 | -4.42 |
| 2025/10/30 | 286.0 | 295.0 | 286.0 | 288.0 | 47100 | 2.49 |
| 2025/10/31 | 290.0 | 295.0 | 286.0 | 288.0 | 35000 | 0.00 |
| 2025/11/04 | 288.0 | 289.0 | 285.0 | 287.0 | 20300 | -0.35 |
| 2025/11/05 | 285.0 | 287.0 | 280.0 | 282.0 | 26800 | -1.74 |
| 2025/11/06 | 280.0 | 284.0 | 278.0 | 284.0 | 38400 | 0.71 |
| 2025/11/07 | 284.0 | 284.0 | 280.0 | 281.0 | 17100 | -1.06 |
| 2025/11/10 | 282.0 | 282.0 | 277.0 | 281.0 | 24500 | 0.00 |
| 2025/11/11 | 281.0 | 283.0 | 280.0 | 282.0 | 12500 | 0.36 |
| 2025/11/12 | 281.0 | 285.0 | 280.0 | 283.0 | 19700 | 0.35 |
| 2025/11/13 | 284.0 | 285.0 | 281.0 | 281.0 | 27800 | -0.71 |
| 2025/11/14 | 282.0 | 299.0 | 282.0 | 299.0 | 63000 | 6.41 |
| 2025/11/17 | 279.0 | 281.0 | 273.0 | 273.0 | 112100 | -8.70 |
| 2025/11/18 | 273.0 | 273.0 | 262.0 | 263.0 | 84200 | -3.66 |
| 2025/11/19 | 263.0 | 267.0 | 260.0 | 263.0 | 76000 | 0.00 |
| 2025/11/20 | 266.0 | 269.0 | 260.0 | 263.0 | 39800 | 0.00 |
| 2025/11/21 | 265.0 | 265.0 | 257.0 | 258.0 | 83500 | -1.90 |
| 2025/11/25 | 259.0 | 261.0 | 254.0 | 260.0 | 41400 | 0.78 |
| 2025/11/26 | 258.0 | 261.0 | 257.0 | 260.0 | 25400 | 0.00 |
| 2025/11/27 | 260.0 | 262.0 | 260.0 | 262.0 | 29800 | 0.77 |
| 2025/11/28 | 261.0 | 264.0 | 260.0 | 264.0 | 18700 | 0.76 |
| 2025/12/01 | 265.0 | 268.0 | 265.0 | 268.0 | 26000 | 1.52 |
| 2025/12/02 | 268.0 | 268.0 | 263.0 | 265.0 | 18000 | -1.12 |
| 2025/12/03 | 266.0 | 266.0 | 256.0 | 256.0 | 41900 | -3.40 |
| 2025/12/04 | 255.0 | 261.0 | 255.0 | 258.0 | 19800 | 0.78 |
| 2025/12/05 | 258.0 | 259.0 | 256.0 | 258.0 | 16100 | 0.00 |
| 2025/12/08 | 252.0 | 255.0 | 252.0 | 253.0 | 53000 | -1.94 |
| 2025/12/09 | 253.0 | 255.0 | 250.0 | 251.0 | 38000 | -0.79 |
| 2025/12/10 | 250.0 | 252.0 | 248.0 | 248.0 | 41000 | -1.20 |
| 2025/12/11 | 249.0 | 250.0 | 247.0 | 247.0 | 49200 | -0.40 |
| 2025/12/12 | 248 | 250 | 247 | 249 | 32300 | 0.81 |