桂川電機 6416
958円
(時刻：12:52)
▲ +6円 (+0.63%)
価格情報
| 始値 | 954円 |
| 高値 | 958円 |
| 安値 | 954円 |
| 出来高 | 900株 |
| 売買代金 | 861,000円 |
| 売り気配 (15:30) | 960円 |
| 買い気配 (15:30) | 955円 |
基本情報
| 銘柄名 | 桂川電機 |
| 英文銘柄名 | KATSURAGAWA ELECTRIC CO., LTD. |
| 時価総額 | 1,477,980,000.0円 |
| 発行済株式総数 | 1,552,500株 |
| 単元株式数 | 100 |
| 業種 | 機械 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | -263.80円 |
| BPS | 3,009.95円 |
| PER | -3.61倍 |
| PBR | 0.32倍 |
| ROE | -8.7% |
| 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79期(自 令和５年４月１日 至 令和６年３月31日)
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 4,617,556,000 円 | 2,570,216,000 円 | 3,489,528,000 円 | 2,711,898,000 円 | 4,381,115,000 円 |
| 経常利益又は経常損失（△） | △396,862,000 円 | △421,866,000 円 | △17,639,000 円 | △281,239,000 円 | 220,259,000 円 |
| 当期純利益又は当期純損失（△） | △886,358,000 円 | △546,992,000 円 | △142,118,000 円 | △457,242,000 円 | 145,903,000 円 |
| 資本金 | 4,651,750,000 円 | 4,651,750,000 円 | 4,651,750,000 円 | 4,651,750,000 円 | 4,651,750,000 円 |
| 純資産額 | 3,500,652,000 円 | 2,961,211,000 円 | 2,818,623,000 円 | 2,366,867,000 円 | 2,536,414,000 円 |
| 総資産額 | 4,891,638,000 円 | 4,116,870,000 円 | 3,856,129,000 円 | 3,774,765,000 円 | 4,540,588,000 円 |
| 従業員数 | 136 人 | 115 人 | 110 人 | 108 人 | 105 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 | -263.80 | 3,009.95 | -8.7 | -3.61 | 0.32 | - | - |
| 2025/03 | 単体 | -26.55 | - | - | -35.86 | - | - | 0.00 |
| 2024/09 | 中連 | -110.94 | - | - | - | - | - | - |
| 2024/09 | 中間 | - | - | - | - | - | - | 0.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/10/31 | 0 | 0 | 100 | -1,000 |
| 2025/10/24 | 0 | 0 | 1,100 | -1,500 |
| 2025/10/17 | 0 | 0 | 2,600 | -500 |
| 2025/10/10 | 0 | 0 | 3,100 | -1,000 |
| 2025/10/03 | 0 | 0 | 4,100 | -3,300 |
| 2025/09/26 | 0 | 0 | 7,400 | 0 |
| 2025/09/19 | 0 | 0 | 7,400 | -200 |
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 10時50分 | 半期報告書－第81期(2025/04/01－2026/03/31) |
| 2025年11月14日 10時48分 | 確認書 |
| 2025年10月03日 16時13分 | 臨時報告書 |
| 2025年09月25日 16時52分 | 臨時報告書 |
| 2025年08月12日 14時04分 | 意見表明報告書 |
| 2025年07月01日 15時48分 | 臨時報告書 |
| 2025年06月27日 13時12分 | 確認書 |
| 2025年06月27日 13時11分 | 内部統制報告書－第80期(2024/04/01－2025/03/31) |
| 2025年06月27日 13時09分 | 有価証券報告書－第80期(2024/04/01－2025/03/31) |
| 2024年11月14日 15時17分 | 半期報告書－第80期(2024/04/01－2025/03/31) |
| 2024年11月14日 15時11分 | 確認書 |
| 2024年06月28日 14時42分 | 臨時報告書 |
| 2024年06月27日 11時09分 | 有価証券報告書－第79期(2023/04/01－2024/03/31) |
| 2024年06月27日 11時07分 | 内部統制報告書－第79期(2023/04/01－2024/03/31) |
| 2024年06月27日 11時06分 | 確認書 |
| 2024年06月18日 14時21分 | 臨時報告書 |
| 2024年02月14日 15時24分 | 四半期報告書－第79期第3四半期(2023/10/01－2023/12/31) |
| 2024年02月14日 15時19分 | 確認書 |
企業概要
| 会社名 | 桂川電機株式会社 |
| 会社名（英文） | KATSURAGAWA ELECTRIC CO.,LTD. |
| 会社名（カナ） | カツラガワデンキカブシキガイシャ |
| 本店所在地 | 大田区矢口１丁目５番１号 |
| 業種 | 機械 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 64160 |
| EDINETコード | E02000 |
| 法人番号 | 1010801002630 |
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(%) |
|---|---|---|---|---|---|---|
| 2024/05/16 | 902.0 | 913.0 | 902.0 | 913.0 | 500 | - |
| 2024/05/17 | 903.0 | 953.0 | 903.0 | 924.0 | 1000 | 1.20 |
| 2024/05/20 | 969.0 | 1055.0 | 954.0 | 995.0 | 12100 | 7.68 |
| 2024/05/21 | 1145.0 | 1145.0 | 1145.0 | 1145.0 | 1500 | 15.08 |
| 2024/05/22 | 1145.0 | 1320.0 | 1062.0 | 1084.0 | 227100 | -5.33 |
| 2024/05/23 | 1075.0 | 1090.0 | 951.0 | 1008.0 | 33900 | -7.01 |
| 2024/05/24 | 1038.0 | 1200.0 | 984.0 | 1030.0 | 86500 | 2.18 |
| 2024/05/27 | 1046.0 | 1046.0 | 988.0 | 992.0 | 11700 | -3.69 |
| 2024/05/28 | 996.0 | 1029.0 | 988.0 | 1015.0 | 8300 | 2.32 |
| 2024/05/29 | 1008.0 | 1021.0 | 995.0 | 999.0 | 4900 | -1.58 |
| 2024/05/30 | 1002.0 | 1029.0 | 964.0 | 976.0 | 8600 | -2.30 |
| 2024/05/31 | 980.0 | 1079.0 | 979.0 | 985.0 | 20200 | 0.92 |
| 2024/06/03 | 986.0 | 1012.0 | 967.0 | 998.0 | 14300 | 1.32 |
| 2024/06/04 | 983.0 | 1000.0 | 983.0 | 987.0 | 1200 | -1.10 |
| 2024/06/05 | 994.0 | 994.0 | 966.0 | 970.0 | 1700 | -1.72 |
| 2024/06/06 | 978.0 | 986.0 | 968.0 | 986.0 | 2400 | 1.65 |
| 2024/06/07 | 972.0 | 978.0 | 960.0 | 960.0 | 2500 | -2.64 |
| 2024/06/10 | 952.0 | 952.0 | 910.0 | 910.0 | 7500 | -5.21 |
| 2024/06/11 | 928.0 | 941.0 | 921.0 | 941.0 | 3200 | 3.41 |
| 2024/06/12 | 933.0 | 942.0 | 918.0 | 942.0 | 2200 | 0.11 |
| 2024/06/13 | 941.0 | 941.0 | 926.0 | 935.0 | 500 | -0.74 |
| 2024/06/14 | 934.0 | 934.0 | 903.0 | 905.0 | 3900 | -3.21 |
| 2024/06/17 | 911.0 | 920.0 | 911.0 | 919.0 | 1100 | 1.55 |
| 2024/06/18 | 919.0 | 919.0 | 902.0 | 905.0 | 2200 | -1.52 |
| 2024/06/19 | 901.0 | 903.0 | 901.0 | 903.0 | 900 | -0.22 |
| 2024/06/20 | 905.0 | 905.0 | 904.0 | 904.0 | 200 | 0.11 |
| 2024/06/21 | 909.0 | 955.0 | 909.0 | 942.0 | 10400 | 4.20 |
| 2024/06/24 | 944.0 | 957.0 | 940.0 | 953.0 | 2100 | 1.17 |
| 2024/06/25 | 956.0 | 956.0 | 931.0 | 931.0 | 500 | -2.31 |
| 2024/06/26 | 923.0 | 923.0 | 913.0 | 917.0 | 2900 | -1.50 |
| 2024/06/27 | 917.0 | 918.0 | 899.0 | 899.0 | 3800 | -1.96 |
| 2024/06/28 | 921.0 | 921.0 | 902.0 | 902.0 | 3200 | 0.33 |
| 2024/07/01 | 903.0 | 923.0 | 903.0 | 914.0 | 3700 | 1.33 |
| 2024/07/02 | 904.0 | 925.0 | 904.0 | 925.0 | 1800 | 1.20 |
| 2024/07/03 | 937.0 | 1043.0 | 936.0 | 1043.0 | 14200 | 12.76 |
| 2024/07/04 | 1001.0 | 1009.0 | 965.0 | 976.0 | 11600 | -6.42 |
| 2024/07/05 | 976.0 | 976.0 | 917.0 | 917.0 | 3500 | -6.05 |
| 2024/07/08 | 919.0 | 930.0 | 914.0 | 915.0 | 1300 | -0.22 |
| 2024/07/09 | 952.0 | 952.0 | 930.0 | 930.0 | 1600 | 1.64 |
| 2024/07/10 | 931.0 | 931.0 | 931.0 | 931.0 | 200 | 0.11 |
| 2024/07/11 | 925.0 | 933.0 | 922.0 | 933.0 | 800 | 0.21 |
| 2024/07/12 | 931.0 | 931.0 | 916.0 | 928.0 | 1500 | -0.54 |
| 2024/07/16 | 928.0 | 928.0 | 928.0 | 928.0 | 16800 | 0.00 |
| 2024/07/17 | 921.0 | 926.0 | 920.0 | 920.0 | 700 | -0.86 |
| 2024/07/18 | 928.0 | 928.0 | 892.0 | 900.0 | 2600 | -2.17 |
| 2024/07/19 | 903.0 | 932.0 | 903.0 | 912.0 | 1400 | 1.33 |
| 2024/07/22 | 915.0 | 934.0 | 915.0 | 930.0 | 1000 | 1.97 |
| 2024/07/23 | 917.0 | 930.0 | 917.0 | 925.0 | 500 | -0.54 |
| 2024/07/24 | 920.0 | 951.0 | 920.0 | 951.0 | 3900 | 2.81 |
| 2024/07/25 | 951.0 | 951.0 | 926.0 | 926.0 | 2000 | -2.63 |
| 2024/07/26 | 933.0 | 933.0 | 927.0 | 927.0 | 2300 | 0.11 |
| 2024/07/29 | 927.0 | 949.0 | 927.0 | 949.0 | 200 | 2.37 |
| 2024/07/30 | 950.0 | 955.0 | 950.0 | 954.0 | 1100 | 0.53 |
| 2024/07/31 | 950.0 | 963.0 | 950.0 | 963.0 | 300 | 0.94 |
| 2024/08/01 | 948.0 | 948.0 | 933.0 | 933.0 | 800 | -3.12 |
| 2024/08/02 | 926.0 | 927.0 | 836.0 | 836.0 | 5100 | -10.40 |
| 2024/08/05 | 800.0 | 800.0 | 691.0 | 691.0 | 13800 | -17.34 |
| 2024/08/06 | 701.0 | 732.0 | 630.0 | 665.0 | 29100 | -3.76 |
| 2024/08/07 | 665.0 | 700.0 | 652.0 | 685.0 | 8200 | 3.01 |
| 2024/08/08 | 703.0 | 724.0 | 702.0 | 720.0 | 800 | 5.11 |
| 2024/08/09 | 723.0 | 812.0 | 723.0 | 778.0 | 4700 | 8.06 |
| 2024/08/13 | 928.0 | 928.0 | 928.0 | 928.0 | 400 | 19.28 |
| 2024/08/14 | 898.0 | 915.0 | 865.0 | 915.0 | 13700 | -1.40 |
| 2024/08/15 | 915.0 | 915.0 | 865.0 | 870.0 | 1200 | -4.92 |
| 2024/08/16 | 860.0 | 860.0 | 838.0 | 848.0 | 2400 | -2.53 |
| 2024/08/19 | 848.0 | 875.0 | 841.0 | 872.0 | 1400 | 2.83 |
| 2024/08/20 | 868.0 | 868.0 | 841.0 | 841.0 | 600 | -3.56 |
| 2024/08/21 | 841.0 | 845.0 | 837.0 | 840.0 | 3800 | -0.12 |
| 2024/08/22 | 826.0 | 826.0 | 826.0 | 826.0 | 100 | -1.67 |
| 2024/08/23 | 828.0 | 830.0 | 807.0 | 807.0 | 1600 | -2.30 |
| 2024/08/26 | 816.0 | 816.0 | 811.0 | 816.0 | 12100 | 1.12 |
| 2024/08/27 | 817.0 | 817.0 | 817.0 | 817.0 | 300 | 0.12 |
| 2024/08/29 | 808.0 | 810.0 | 808.0 | 810.0 | 300 | -0.86 |
| 2024/08/30 | 836.0 | 836.0 | 836.0 | 836.0 | 400 | 3.21 |
| 2024/09/02 | 843.0 | 843.0 | 843.0 | 843.0 | 300 | 0.84 |
| 2024/09/03 | 836.0 | 836.0 | 836.0 | 836.0 | 200 | -0.83 |
| 2024/09/04 | 828.0 | 828.0 | 804.0 | 804.0 | 2500 | -3.83 |
| 2024/09/05 | 804.0 | 804.0 | 804.0 | 804.0 | 500 | 0.00 |
| 2024/09/06 | 804.0 | 804.0 | 804.0 | 804.0 | 700 | 0.00 |
| 2024/09/09 | 796.0 | 825.0 | 786.0 | 825.0 | 1700 | 2.61 |
| 2024/09/10 | 822.0 | 822.0 | 822.0 | 822.0 | 500 | -0.36 |
| 2024/09/12 | 824.0 | 824.0 | 824.0 | 824.0 | 100 | 0.24 |
| 2024/09/13 | 809.0 | 809.0 | 809.0 | 809.0 | 100 | -1.82 |
| 2024/09/17 | 819.0 | 819.0 | 819.0 | 819.0 | 100 | 1.24 |
| 2024/09/19 | 826.0 | 826.0 | 826.0 | 826.0 | 100 | 0.85 |
| 2024/09/24 | 826.0 | 826.0 | 826.0 | 826.0 | 3100 | 0.00 |
| 2024/09/26 | 811.0 | 814.0 | 790.0 | 802.0 | 4000 | -2.91 |
| 2024/10/01 | 799.0 | 799.0 | 784.0 | 797.0 | 1000 | -0.62 |
| 2024/10/02 | 812.0 | 812.0 | 796.0 | 797.0 | 1000 | 0.00 |
| 2024/10/03 | 795.0 | 798.0 | 795.0 | 798.0 | 1000 | 0.13 |
| 2024/10/07 | 799.0 | 799.0 | 799.0 | 799.0 | 100 | 0.13 |
| 2024/10/09 | 814.0 | 814.0 | 802.0 | 802.0 | 200 | 0.38 |
| 2024/10/10 | 817.0 | 826.0 | 811.0 | 811.0 | 800 | 1.12 |
| 2024/10/11 | 811.0 | 843.0 | 811.0 | 843.0 | 1200 | 3.95 |
| 2024/10/15 | 846.0 | 876.0 | 831.0 | 836.0 | 3500 | -0.83 |
| 2024/10/16 | 836.0 | 836.0 | 836.0 | 836.0 | 100 | 0.00 |
| 2024/10/18 | 896.0 | 896.0 | 840.0 | 869.0 | 8200 | 3.95 |
| 2024/10/21 | 869.0 | 870.0 | 869.0 | 870.0 | 3000 | 0.12 |
| 2024/10/23 | 870.0 | 870.0 | 870.0 | 870.0 | 200 | 0.00 |
| 2024/10/29 | 855.0 | 855.0 | 855.0 | 855.0 | 100 | -1.72 |
| 2024/10/30 | 840.0 | 840.0 | 834.0 | 834.0 | 1000 | -2.46 |
| 2024/10/31 | 830.0 | 830.0 | 828.0 | 830.0 | 13500 | -0.48 |
| 2024/11/05 | 822.0 | 826.0 | 822.0 | 826.0 | 900 | -0.48 |
| 2024/11/06 | 827.0 | 835.0 | 827.0 | 835.0 | 800 | 1.09 |
| 2024/11/07 | 850.0 | 850.0 | 850.0 | 850.0 | 400 | 1.80 |
| 2024/11/12 | 850.0 | 894.0 | 850.0 | 879.0 | 800 | 3.41 |
| 2024/11/13 | 879.0 | 879.0 | 879.0 | 879.0 | 500 | 0.00 |
| 2024/11/14 | 865.0 | 865.0 | 800.0 | 800.0 | 2500 | -8.99 |
| 2024/11/15 | 813.0 | 813.0 | 772.0 | 802.0 | 1000 | 0.25 |
| 2024/11/18 | 812.0 | 813.0 | 812.0 | 813.0 | 300 | 1.37 |
| 2024/11/19 | 813.0 | 840.0 | 813.0 | 840.0 | 1100 | 3.32 |
| 2024/11/21 | 844.0 | 844.0 | 830.0 | 830.0 | 2900 | -1.19 |
| 2024/11/22 | 817.0 | 897.0 | 817.0 | 830.0 | 5900 | 0.00 |
| 2024/11/25 | 816.0 | 841.0 | 816.0 | 841.0 | 1000 | 1.33 |
| 2024/11/27 | 841.0 | 849.0 | 841.0 | 849.0 | 300 | 0.95 |
| 2024/11/28 | 828.0 | 828.0 | 828.0 | 828.0 | 100 | -2.47 |
| 2024/11/29 | 815.0 | 828.0 | 815.0 | 828.0 | 600 | 0.00 |
| 2024/12/02 | 828.0 | 828.0 | 824.0 | 824.0 | 400 | -0.48 |
| 2024/12/03 | 815.0 | 820.0 | 815.0 | 820.0 | 900 | -0.49 |
| 2024/12/05 | 830.0 | 830.0 | 830.0 | 830.0 | 100 | 1.22 |
| 2024/12/09 | 845.0 | 845.0 | 806.0 | 806.0 | 2400 | -2.89 |
| 2024/12/10 | 813.0 | 813.0 | 813.0 | 813.0 | 400 | 0.87 |
| 2024/12/11 | 803.0 | 803.0 | 803.0 | 803.0 | 1000 | -1.23 |
| 2024/12/13 | 800.0 | 800.0 | 800.0 | 800.0 | 100 | -0.37 |
| 2024/12/16 | 800.0 | 800.0 | 800.0 | 800.0 | 100 | 0.00 |
| 2024/12/17 | 793.0 | 793.0 | 777.0 | 784.0 | 400 | -2.00 |
| 2024/12/18 | 784.0 | 784.0 | 784.0 | 784.0 | 200 | 0.00 |
| 2024/12/19 | 800.0 | 800.0 | 799.0 | 799.0 | 200 | 1.91 |
| 2024/12/20 | 814.0 | 814.0 | 784.0 | 784.0 | 500 | -1.88 |
| 2024/12/23 | 782.0 | 783.0 | 780.0 | 780.0 | 2900 | -0.51 |
| 2024/12/24 | 779.0 | 795.0 | 772.0 | 795.0 | 400 | 1.92 |
| 2024/12/25 | 790.0 | 790.0 | 756.0 | 756.0 | 10600 | -4.91 |
| 2024/12/26 | 760.0 | 768.0 | 760.0 | 768.0 | 15500 | 1.59 |
| 2024/12/27 | 761.0 | 761.0 | 761.0 | 761.0 | 100 | -0.91 |
| 2024/12/30 | 791.0 | 791.0 | 791.0 | 791.0 | 100 | 3.94 |
| 2025/01/06 | 776.0 | 776.0 | 768.0 | 768.0 | 600 | -2.91 |
| 2025/01/08 | 753.0 | 799.0 | 753.0 | 799.0 | 2000 | 4.04 |
| 2025/01/09 | 784.0 | 794.0 | 784.0 | 787.0 | 1200 | -1.50 |
| 2025/01/15 | 800.0 | 800.0 | 799.0 | 800.0 | 800 | 1.65 |
| 2025/01/16 | 800.0 | 813.0 | 799.0 | 813.0 | 2700 | 1.63 |
| 2025/01/17 | 813.0 | 820.0 | 813.0 | 820.0 | 900 | 0.86 |
| 2025/01/21 | 820.0 | 820.0 | 820.0 | 820.0 | 100 | 0.00 |
| 2025/01/24 | 820.0 | 820.0 | 820.0 | 820.0 | 2500 | 0.00 |
| 2025/01/28 | 835.0 | 835.0 | 822.0 | 823.0 | 300 | 0.37 |
| 2025/01/29 | 824.0 | 824.0 | 824.0 | 824.0 | 400 | 0.12 |
| 2025/01/30 | 825.0 | 825.0 | 825.0 | 825.0 | 200 | 0.12 |
| 2025/01/31 | 825.0 | 825.0 | 825.0 | 825.0 | 100 | 0.00 |
| 2025/02/04 | 835.0 | 841.0 | 835.0 | 841.0 | 3500 | 1.94 |
| 2025/02/05 | 840.0 | 842.0 | 840.0 | 841.0 | 1300 | 0.00 |
| 2025/02/06 | 841.0 | 842.0 | 841.0 | 842.0 | 500 | 0.12 |
| 2025/02/07 | 841.0 | 841.0 | 841.0 | 841.0 | 300 | -0.12 |
| 2025/02/10 | 841.0 | 841.0 | 841.0 | 841.0 | 100 | 0.00 |
| 2025/02/14 | 837.0 | 837.0 | 776.0 | 776.0 | 4200 | -7.73 |
| 2025/02/17 | 791.0 | 829.0 | 791.0 | 800.0 | 2600 | 3.09 |
| 2025/02/18 | 796.0 | 796.0 | 784.0 | 784.0 | 800 | -2.00 |
| 2025/02/19 | 784.0 | 800.0 | 780.0 | 790.0 | 1100 | 0.77 |
| 2025/02/20 | 790.0 | 790.0 | 777.0 | 777.0 | 400 | -1.65 |
| 2025/02/21 | 773.0 | 778.0 | 773.0 | 777.0 | 3200 | 0.00 |
| 2025/02/25 | 775.0 | 775.0 | 773.0 | 773.0 | 400 | -0.51 |
| 2025/02/26 | 780.0 | 781.0 | 773.0 | 773.0 | 2700 | 0.00 |
| 2025/02/27 | 773.0 | 773.0 | 773.0 | 773.0 | 1000 | 0.00 |
| 2025/03/05 | 768.0 | 768.0 | 765.0 | 765.0 | 600 | -1.03 |
| 2025/03/06 | 766.0 | 766.0 | 760.0 | 761.0 | 3100 | -0.52 |
| 2025/03/07 | 756.0 | 756.0 | 755.0 | 755.0 | 600 | -0.79 |
| 2025/03/10 | 750.0 | 770.0 | 749.0 | 770.0 | 700 | 1.99 |
| 2025/03/12 | 755.0 | 755.0 | 750.0 | 750.0 | 600 | -2.60 |
| 2025/03/13 | 749.0 | 760.0 | 748.0 | 760.0 | 900 | 1.33 |
| 2025/03/14 | 751.0 | 753.0 | 751.0 | 753.0 | 200 | -0.92 |
| 2025/03/17 | 752.0 | 753.0 | 751.0 | 753.0 | 500 | 0.00 |
| 2025/03/18 | 751.0 | 753.0 | 735.0 | 753.0 | 1400 | 0.00 |
| 2025/03/19 | 740.0 | 742.0 | 740.0 | 740.0 | 1300 | -1.73 |
| 2025/03/21 | 750.0 | 760.0 | 726.0 | 739.0 | 6700 | -0.14 |
| 2025/03/24 | 734.0 | 739.0 | 734.0 | 734.0 | 500 | -0.68 |
| 2025/03/25 | 735.0 | 739.0 | 735.0 | 735.0 | 400 | 0.14 |
| 2025/03/26 | 750.0 | 750.0 | 741.0 | 741.0 | 200 | 0.82 |
| 2025/03/27 | 740.0 | 749.0 | 735.0 | 735.0 | 1100 | -0.81 |
| 2025/03/28 | 735.0 | 735.0 | 735.0 | 735.0 | 100 | 0.00 |
| 2025/03/31 | 739.0 | 740.0 | 739.0 | 740.0 | 400 | 0.68 |
| 2025/04/01 | 770.0 | 790.0 | 747.0 | 747.0 | 3000 | 0.95 |
| 2025/04/02 | 753.0 | 761.0 | 753.0 | 761.0 | 200 | 1.87 |
| 2025/04/03 | 746.0 | 746.0 | 708.0 | 717.0 | 3100 | -5.78 |
| 2025/04/04 | 684.0 | 684.0 | 684.0 | 684.0 | 200 | -4.60 |
| 2025/04/07 | 654.0 | 654.0 | 593.0 | 593.0 | 7900 | -13.30 |
| 2025/04/08 | 623.0 | 623.0 | 603.0 | 622.0 | 1200 | 4.89 |
| 2025/04/09 | 622.0 | 622.0 | 599.0 | 599.0 | 600 | -3.70 |
| 2025/04/10 | 602.0 | 645.0 | 600.0 | 645.0 | 2800 | 7.68 |
| 2025/04/14 | 675.0 | 675.0 | 675.0 | 675.0 | 100 | 4.65 |
| 2025/04/15 | 677.0 | 693.0 | 641.0 | 688.0 | 6700 | 1.93 |
| 2025/04/16 | 668.0 | 675.0 | 666.0 | 666.0 | 1400 | -3.20 |
| 2025/04/17 | 668.0 | 677.0 | 668.0 | 668.0 | 700 | 0.30 |
| 2025/04/18 | 668.0 | 678.0 | 668.0 | 678.0 | 1600 | 1.50 |
| 2025/04/21 | 652.0 | 652.0 | 652.0 | 652.0 | 100 | -3.83 |
| 2025/04/22 | 652.0 | 692.0 | 652.0 | 662.0 | 1000 | 1.53 |
| 2025/04/23 | 666.0 | 705.0 | 666.0 | 684.0 | 2500 | 3.32 |
| 2025/04/24 | 684.0 | 692.0 | 682.0 | 682.0 | 500 | -0.29 |
| 2025/04/25 | 676.0 | 680.0 | 676.0 | 680.0 | 600 | -0.29 |
| 2025/04/28 | 679.0 | 688.0 | 679.0 | 688.0 | 600 | 1.18 |
| 2025/04/30 | 688.0 | 788.0 | 688.0 | 788.0 | 144400 | 14.53 |
| 2025/05/01 | 803.0 | 855.0 | 730.0 | 730.0 | 128100 | -7.36 |
| 2025/05/02 | 745.0 | 745.0 | 700.0 | 700.0 | 14500 | -4.11 |
| 2025/05/07 | 715.0 | 715.0 | 676.0 | 681.0 | 7700 | -2.71 |
| 2025/05/08 | 691.0 | 691.0 | 670.0 | 685.0 | 2000 | 0.59 |
| 2025/05/09 | 686.0 | 686.0 | 667.0 | 669.0 | 5800 | -2.34 |
| 2025/05/12 | 670.0 | 678.0 | 670.0 | 675.0 | 3700 | 0.90 |
| 2025/05/13 | 680.0 | 685.0 | 680.0 | 685.0 | 1200 | 1.48 |
| 2025/05/14 | 695.0 | 700.0 | 680.0 | 680.0 | 1700 | -0.73 |
| 2025/05/16 | 690.0 | 690.0 | 680.0 | 682.0 | 2000 | 0.29 |
| 2025/05/19 | 682.0 | 700.0 | 681.0 | 698.0 | 2000 | 2.35 |
| 2025/05/20 | 698.0 | 698.0 | 656.0 | 662.0 | 10400 | -5.16 |
| 2025/05/21 | 661.0 | 682.0 | 661.0 | 663.0 | 5500 | 0.15 |
| 2025/05/22 | 664.0 | 680.0 | 664.0 | 680.0 | 500 | 2.56 |
| 2025/05/23 | 670.0 | 672.0 | 656.0 | 656.0 | 2300 | -3.53 |
| 2025/05/26 | 656.0 | 657.0 | 650.0 | 651.0 | 2400 | -0.76 |
| 2025/05/27 | 651.0 | 651.0 | 640.0 | 648.0 | 2300 | -0.46 |
| 2025/05/28 | 649.0 | 657.0 | 637.0 | 640.0 | 6100 | -1.23 |
| 2025/05/29 | 642.0 | 645.0 | 640.0 | 640.0 | 2900 | 0.00 |
| 2025/05/30 | 650.0 | 671.0 | 645.0 | 661.0 | 3300 | 3.28 |
| 2025/06/02 | 655.0 | 655.0 | 655.0 | 655.0 | 100 | -0.91 |
| 2025/06/03 | 670.0 | 677.0 | 670.0 | 677.0 | 200 | 3.36 |
| 2025/06/04 | 667.0 | 667.0 | 664.0 | 664.0 | 300 | -1.92 |
| 2025/06/05 | 668.0 | 690.0 | 661.0 | 669.0 | 43800 | 0.75 |
| 2025/06/06 | 677.0 | 677.0 | 665.0 | 665.0 | 1600 | -0.60 |
| 2025/06/09 | 665.0 | 665.0 | 665.0 | 665.0 | 800 | 0.00 |
| 2025/06/10 | 655.0 | 679.0 | 655.0 | 667.0 | 3400 | 0.30 |
| 2025/06/11 | 667.0 | 671.0 | 666.0 | 671.0 | 700 | 0.60 |
| 2025/06/12 | 670.0 | 670.0 | 667.0 | 667.0 | 400 | -0.60 |
| 2025/06/13 | 657.0 | 657.0 | 657.0 | 657.0 | 500 | -1.50 |
| 2025/06/16 | 651.0 | 651.0 | 650.0 | 650.0 | 900 | -1.07 |
| 2025/06/17 | 660.0 | 670.0 | 652.0 | 653.0 | 1500 | 0.46 |
| 2025/06/18 | 654.0 | 679.0 | 653.0 | 659.0 | 1600 | 0.92 |
| 2025/06/24 | 655.0 | 655.0 | 655.0 | 655.0 | 300 | -0.61 |
| 2025/06/25 | 652.0 | 654.0 | 652.0 | 654.0 | 400 | -0.15 |
| 2025/06/26 | 653.0 | 653.0 | 653.0 | 653.0 | 300 | -0.15 |
| 2025/06/27 | 653.0 | 653.0 | 653.0 | 653.0 | 100 | 0.00 |
| 2025/06/30 | 654.0 | 684.0 | 654.0 | 682.0 | 1500 | 4.44 |
| 2025/07/01 | 672.0 | 681.0 | 666.0 | 666.0 | 300 | -2.35 |
| 2025/07/02 | 656.0 | 673.0 | 656.0 | 667.0 | 5700 | 0.15 |
| 2025/07/03 | 657.0 | 660.0 | 656.0 | 660.0 | 600 | -1.05 |
| 2025/07/04 | 660.0 | 660.0 | 660.0 | 660.0 | 100 | 0.00 |
| 2025/07/07 | 657.0 | 658.0 | 657.0 | 658.0 | 200 | -0.30 |
| 2025/07/08 | 661.0 | 661.0 | 654.0 | 654.0 | 200 | -0.61 |
| 2025/07/09 | 653.0 | 671.0 | 653.0 | 660.0 | 1800 | 0.92 |
| 2025/07/10 | 656.0 | 666.0 | 656.0 | 666.0 | 200 | 0.91 |
| 2025/07/11 | 666.0 | 666.0 | 666.0 | 666.0 | 100 | 0.00 |
| 2025/07/14 | 656.0 | 656.0 | 656.0 | 656.0 | 100 | -1.50 |
| 2025/07/16 | 676.0 | 676.0 | 666.0 | 666.0 | 700 | 1.52 |
| 2025/07/17 | 676.0 | 676.0 | 661.0 | 662.0 | 700 | -0.60 |
| 2025/07/18 | 662.0 | 669.0 | 662.0 | 662.0 | 500 | 0.00 |
| 2025/07/22 | 662.0 | 662.0 | 662.0 | 662.0 | 100 | 0.00 |
| 2025/07/24 | 666.0 | 666.0 | 666.0 | 666.0 | 2000 | 0.60 |
| 2025/07/25 | 676.0 | 678.0 | 672.0 | 672.0 | 900 | 0.90 |
| 2025/07/28 | 672.0 | 681.0 | 672.0 | 675.0 | 3900 | 0.45 |
| 2025/07/29 | 679.0 | 681.0 | 675.0 | 675.0 | 1100 | 0.00 |
| 2025/07/30 | 682.0 | 724.0 | 682.0 | 707.0 | 8400 | 4.74 |
| 2025/07/31 | 716.0 | 733.0 | 700.0 | 720.0 | 9800 | 1.84 |
| 2025/08/01 | 720.0 | 732.0 | 710.0 | 732.0 | 3600 | 1.67 |
| 2025/08/04 | 717.0 | 725.0 | 705.0 | 705.0 | 1600 | -3.69 |
| 2025/08/05 | 705.0 | 706.0 | 680.0 | 685.0 | 6700 | -2.84 |
| 2025/08/06 | 686.0 | 715.0 | 686.0 | 712.0 | 2000 | 3.94 |
| 2025/08/07 | 700.0 | 712.0 | 700.0 | 712.0 | 200 | 0.00 |
| 2025/08/08 | 715.0 | 723.0 | 714.0 | 723.0 | 2700 | 1.54 |
| 2025/08/12 | 873.0 | 873.0 | 873.0 | 873.0 | 3300 | 20.75 |
| 2025/08/13 | 961.0 | 970.0 | 957.0 | 957.0 | 174000 | 9.62 |
| 2025/08/14 | 958.0 | 958.0 | 955.0 | 957.0 | 79700 | 0.00 |
| 2025/08/15 | 957.0 | 957.0 | 956.0 | 957.0 | 6300 | 0.00 |
| 2025/08/18 | 956.0 | 957.0 | 956.0 | 956.0 | 24400 | -0.10 |
| 2025/08/19 | 956.0 | 957.0 | 956.0 | 956.0 | 35400 | 0.00 |
| 2025/08/20 | 956.0 | 957.0 | 956.0 | 956.0 | 2500 | 0.00 |
| 2025/08/21 | 956.0 | 957.0 | 956.0 | 957.0 | 16500 | 0.10 |
| 2025/08/22 | 957.0 | 957.0 | 956.0 | 956.0 | 13500 | -0.10 |
| 2025/08/25 | 956.0 | 957.0 | 956.0 | 957.0 | 12500 | 0.10 |
| 2025/08/26 | 956.0 | 956.0 | 956.0 | 956.0 | 4400 | -0.10 |
| 2025/08/27 | 956.0 | 957.0 | 956.0 | 956.0 | 13500 | 0.00 |
| 2025/08/28 | 956.0 | 956.0 | 955.0 | 956.0 | 14600 | 0.00 |
| 2025/08/29 | 956.0 | 957.0 | 956.0 | 957.0 | 9500 | 0.10 |
| 2025/09/01 | 957.0 | 957.0 | 956.0 | 956.0 | 800 | -0.10 |
| 2025/09/02 | 956.0 | 957.0 | 955.0 | 956.0 | 18900 | 0.00 |
| 2025/09/03 | 956.0 | 956.0 | 955.0 | 956.0 | 9000 | 0.00 |
| 2025/09/04 | 955.0 | 975.0 | 955.0 | 956.0 | 44900 | 0.00 |
| 2025/09/05 | 956.0 | 957.0 | 956.0 | 956.0 | 21800 | 0.00 |
| 2025/09/08 | 955.0 | 957.0 | 955.0 | 955.0 | 5000 | -0.10 |
| 2025/09/09 | 955.0 | 955.0 | 954.0 | 954.0 | 10000 | -0.10 |
| 2025/09/10 | 955.0 | 956.0 | 955.0 | 956.0 | 10500 | 0.21 |
| 2025/09/11 | 956.0 | 958.0 | 955.0 | 958.0 | 32900 | 0.21 |
| 2025/09/12 | 958.0 | 959.0 | 958.0 | 958.0 | 10400 | 0.00 |
| 2025/09/16 | 958.0 | 960.0 | 958.0 | 959.0 | 800 | 0.10 |
| 2025/09/17 | 958.0 | 959.0 | 958.0 | 959.0 | 12800 | 0.00 |
| 2025/09/18 | 959.0 | 959.0 | 959.0 | 959.0 | 8000 | 0.00 |
| 2025/09/19 | 955.0 | 955.0 | 953.0 | 953.0 | 11800 | -0.63 |
| 2025/09/22 | 952.0 | 953.0 | 947.0 | 952.0 | 6400 | -0.10 |
| 2025/09/24 | 948.0 | 950.0 | 948.0 | 949.0 | 3500 | -0.32 |
| 2025/09/25 | 949.0 | 949.0 | 947.0 | 948.0 | 2900 | -0.11 |
| 2025/09/26 | 954.0 | 955.0 | 954.0 | 954.0 | 7600 | 0.63 |
| 2025/09/29 | 954.0 | 956.0 | 954.0 | 956.0 | 1400 | 0.21 |
| 2025/09/30 | 954.0 | 956.0 | 954.0 | 956.0 | 1300 | 0.00 |
| 2025/10/01 | 956.0 | 956.0 | 954.0 | 954.0 | 1500 | -0.21 |
| 2025/10/02 | 953.0 | 953.0 | 952.0 | 952.0 | 2000 | -0.21 |
| 2025/10/03 | 954.0 | 955.0 | 954.0 | 955.0 | 900 | 0.32 |
| 2025/10/06 | 955.0 | 955.0 | 954.0 | 955.0 | 1000 | 0.00 |
| 2025/10/07 | 955.0 | 955.0 | 955.0 | 955.0 | 500 | 0.00 |
| 2025/10/08 | 955.0 | 955.0 | 954.0 | 954.0 | 600 | -0.10 |
| 2025/10/09 | 955.0 | 960.0 | 955.0 | 960.0 | 200 | 0.63 |
| 2025/10/10 | 955.0 | 958.0 | 955.0 | 955.0 | 1500 | -0.52 |
| 2025/10/14 | 955.0 | 955.0 | 955.0 | 955.0 | 100 | 0.00 |
| 2025/10/15 | 955.0 | 955.0 | 954.0 | 954.0 | 300 | -0.10 |
| 2025/10/16 | 955.0 | 955.0 | 955.0 | 955.0 | 2000 | 0.10 |
| 2025/10/17 | 955.0 | 955.0 | 955.0 | 955.0 | 500 | 0.00 |
| 2025/10/21 | 955.0 | 956.0 | 954.0 | 954.0 | 1500 | -0.10 |
| 2025/10/22 | 955.0 | 955.0 | 955.0 | 955.0 | 300 | 0.10 |
| 2025/10/23 | 955.0 | 955.0 | 955.0 | 955.0 | 500 | 0.00 |
| 2025/10/24 | 955.0 | 955.0 | 955.0 | 955.0 | 500 | 0.00 |
| 2025/10/27 | 955.0 | 955.0 | 955.0 | 955.0 | 600 | 0.00 |
| 2025/10/28 | 955.0 | 956.0 | 954.0 | 955.0 | 3200 | 0.00 |
| 2025/10/29 | 954.0 | 954.0 | 954.0 | 954.0 | 100 | -0.10 |
| 2025/10/30 | 954.0 | 954.0 | 954.0 | 954.0 | 400 | 0.00 |
| 2025/10/31 | 952.0 | 952.0 | 952.0 | 952.0 | 1000 | -0.21 |
| 2025/11/04 | 954 | 958 | 954 | 958 | 900 | 0.63 |