エスユーエス 6554
1,112円
(時刻：15:30)
▲ +1円 (+0.09%)
価格情報
| 始値 | 1,111円 |
| 高値 | 1,118円 |
| 安値 | 1,108円 |
| 出来高 | 39,600株 |
| 売買代金 | 44,045,900円 |
| 売り気配 (15:30) | 1,119円 |
| 買い気配 (15:30) | 1,111円 |
基本情報
| 銘柄名 | エスユーエス |
| 英文銘柄名 | SUS CO., LTD. |
| 時価総額 | 10,040,773,600.0円 |
| 発行済株式総数 | 9,037,600株 |
| 単元株式数 | 100 |
| 業種 | サービス業 |
| 市場 | グロース |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/09 |
| EPS | 103.34円 |
| BPS | 473.75円 |
| PER | 10.75倍 |
| PBR | 2.35倍 |
| ROE | 23.5% |
| 年間配当金 | 45.00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25期(自 2022年10月１日 至 2023年９月30日)
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 8,078 百万円 | 8,932 百万円 | 9,347 百万円 | 10,378 百万円 | 11,420 百万円 |
| 経常利益又は経常損失（△） | 501 百万円 | 453 百万円 | 753 百万円 | 875 百万円 | 627 百万円 |
| 当期純利益又は当期純損失（△） | 335 百万円 | 307 百万円 | 515 百万円 | 203 百万円 | 466 百万円 |
| 資本金 | 429 百万円 | 430 百万円 | 431 百万円 | 432 百万円 | 435 百万円 |
| 純資産額 | 2,175 百万円 | 2,422 百万円 | 2,878 百万円 | 3,021 百万円 | 3,278 百万円 |
| 総資産額 | 3,588 百万円 | 3,852 百万円 | 4,209 百万円 | 4,589 百万円 | 4,926 百万円 |
| 従業員数 | 1,558 人 | 1,727 人 | 1,677 人 | 1,749 人 | 1,926 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) |
|---|---|---|---|---|---|---|---|---|
| 2025/09 | 連結 | 103.34 | 473.75 | 23.5 | 10.75 | 2.35 | - | - |
| 2025/09 | 単体 | 103.16 | 470.38 | - | 10.77 | 2.36 | 4.05 | 45.00 |
| 2025/03 | 中連 | 65.70 | - | - | - | - | - | - |
| 2025/03 | 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 | 227,800 | -3,600 |
| 2025/11/28 | 0 | 0 | 231,400 | -32,600 |
| 2025/11/21 | 0 | 0 | 264,000 | -93,500 |
| 2025/11/14 | 0 | 0 | 357,500 | 9,700 |
| 2025/11/07 | 0 | 0 | 347,800 | -1,100 |
| 2025/10/31 | 0 | 0 | 348,900 | -16,300 |
| 2025/10/24 | 0 | 0 | 365,200 | -8,600 |
| 2025/10/17 | 0 | 0 | 373,800 | 12,800 |
| 2025/10/10 | 0 | 0 | 361,000 | -2,200 |
| 2025/10/03 | 0 | 0 | 363,200 | 34,300 |
| 2025/09/26 | 0 | 0 | 328,900 | -24,700 |
| 2025/09/19 | 0 | 0 | 353,600 | 16,000 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| モルガン・スタンレーMUFG証券株式会社 | 43,000 | 0.47% | 2025/08/07 |
| 合計・最新計算日 | 43,000 | 0.47% | 2025/08/07 |
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05月15日 15時43分 | 確認書 |
| 2025年05月15日 15時38分 | 半期報告書－第27期(2024/10/01－2025/09/30) |
| 2024年12月23日 16時13分 | 臨時報告書 |
| 2024年12月23日 16時11分 | 内部統制報告書－第26期(2023/10/01－2024/09/30) |
| 2024年12月23日 16時10分 | 確認書 |
| 2024年12月23日 16時03分 | 有価証券報告書－第26期(2023/10/01－2024/09/30) |
| 2024年10月03日 10時32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） |
| 2024年09月04日 14時57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） |
| 2024年08月06日 10時18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） |
| 2024年07月05日 13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） |
| 2024年06月05日 13時14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） |
| 2024年05月15日 16時52分 | 確認書 |
| 2024年05月15日 16時50分 | 四半期報告書－第26期第2四半期(2024/01/01－2024/03/31) |
| 2024年05月09日 10時22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） |
| 2024年04月08日 14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） |
| 2024年02月14日 15時21分 | 確認書 |
| 2024年02月14日 15時12分 | 四半期報告書－第26期第1四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 株式会社エスユーエス |
| 会社名（英文） | SUS Co.,Ltd. |
| 会社名（カナ） | カブシキカイシャ エスユーエス |
| 本店所在地 | 京都市下京区四条通烏丸東入ル長刀鉾町８ 京都三井ビルディング５階 |
| 業種 | サービス業 |
| 連結有無 | 有 |
| 決算日 | 9月30日 |
| 証券コード | 65540 |
| EDINETコード | E33357 |
| 法人番号 | 6130001017685 |
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 | 737.0 | 740.0 | 732.0 | 738.0 | 4200 | - |
| 2024/06/25 | 736.0 | 741.0 | 732.0 | 735.0 | 4200 | -0.41 |
| 2024/06/26 | 732.0 | 739.0 | 730.0 | 731.0 | 6400 | -0.54 |
| 2024/06/27 | 734.0 | 734.0 | 725.0 | 725.0 | 6700 | -0.82 |
| 2024/06/28 | 726.0 | 728.0 | 725.0 | 726.0 | 6100 | 0.14 |
| 2024/07/01 | 727.0 | 736.0 | 727.0 | 729.0 | 7400 | 0.41 |
| 2024/07/02 | 730.0 | 741.0 | 730.0 | 732.0 | 7500 | 0.41 |
| 2024/07/03 | 732.0 | 742.0 | 732.0 | 734.0 | 8500 | 0.27 |
| 2024/07/04 | 738.0 | 739.0 | 734.0 | 734.0 | 5000 | 0.00 |
| 2024/07/05 | 740.0 | 740.0 | 733.0 | 738.0 | 7900 | 0.54 |
| 2024/07/08 | 738.0 | 745.0 | 735.0 | 735.0 | 4700 | -0.41 |
| 2024/07/09 | 741.0 | 743.0 | 739.0 | 743.0 | 3600 | 1.09 |
| 2024/07/10 | 743.0 | 743.0 | 730.0 | 731.0 | 3700 | -1.62 |
| 2024/07/11 | 732.0 | 734.0 | 728.0 | 730.0 | 5700 | -0.14 |
| 2024/07/12 | 730.0 | 737.0 | 729.0 | 737.0 | 6000 | 0.96 |
| 2024/07/16 | 738.0 | 739.0 | 731.0 | 733.0 | 9900 | -0.54 |
| 2024/07/17 | 734.0 | 745.0 | 734.0 | 742.0 | 16700 | 1.23 |
| 2024/07/18 | 743.0 | 745.0 | 738.0 | 742.0 | 6800 | 0.00 |
| 2024/07/19 | 740.0 | 742.0 | 739.0 | 741.0 | 2200 | -0.13 |
| 2024/07/22 | 741.0 | 741.0 | 732.0 | 735.0 | 6100 | -0.81 |
| 2024/07/23 | 735.0 | 737.0 | 734.0 | 735.0 | 1500 | 0.00 |
| 2024/07/24 | 735.0 | 738.0 | 730.0 | 735.0 | 7600 | 0.00 |
| 2024/07/25 | 729.0 | 733.0 | 721.0 | 729.0 | 17900 | -0.82 |
| 2024/07/26 | 733.0 | 733.0 | 725.0 | 725.0 | 3000 | -0.55 |
| 2024/07/29 | 732.0 | 732.0 | 725.0 | 730.0 | 2200 | 0.69 |
| 2024/07/30 | 729.0 | 730.0 | 727.0 | 728.0 | 5700 | -0.27 |
| 2024/07/31 | 728.0 | 729.0 | 725.0 | 729.0 | 3600 | 0.14 |
| 2024/08/01 | 727.0 | 727.0 | 720.0 | 720.0 | 9700 | -1.23 |
| 2024/08/02 | 717.0 | 717.0 | 691.0 | 697.0 | 14200 | -3.19 |
| 2024/08/05 | 669.0 | 669.0 | 597.0 | 597.0 | 33500 | -14.35 |
| 2024/08/06 | 590.0 | 620.0 | 562.0 | 617.0 | 78100 | 3.35 |
| 2024/08/07 | 595.0 | 644.0 | 595.0 | 631.0 | 23000 | 2.27 |
| 2024/08/08 | 631.0 | 657.0 | 630.0 | 645.0 | 14100 | 2.22 |
| 2024/08/09 | 648.0 | 667.0 | 643.0 | 662.0 | 17600 | 2.64 |
| 2024/08/13 | 673.0 | 696.0 | 656.0 | 685.0 | 26900 | 3.47 |
| 2024/08/14 | 684.0 | 700.0 | 680.0 | 695.0 | 21800 | 1.46 |
| 2024/08/15 | 695.0 | 714.0 | 695.0 | 713.0 | 19100 | 2.59 |
| 2024/08/16 | 719.0 | 734.0 | 714.0 | 726.0 | 36600 | 1.82 |
| 2024/08/19 | 726.0 | 738.0 | 726.0 | 730.0 | 23100 | 0.55 |
| 2024/08/20 | 730.0 | 740.0 | 721.0 | 728.0 | 35200 | -0.27 |
| 2024/08/21 | 728.0 | 735.0 | 728.0 | 734.0 | 14800 | 0.82 |
| 2024/08/22 | 734.0 | 740.0 | 734.0 | 738.0 | 8100 | 0.54 |
| 2024/08/23 | 738.0 | 743.0 | 735.0 | 742.0 | 9800 | 0.54 |
| 2024/08/26 | 741.0 | 755.0 | 738.0 | 751.0 | 20200 | 1.21 |
| 2024/08/27 | 750.0 | 750.0 | 743.0 | 747.0 | 9200 | -0.53 |
| 2024/08/28 | 746.0 | 746.0 | 735.0 | 741.0 | 9300 | -0.80 |
| 2024/08/29 | 741.0 | 746.0 | 738.0 | 738.0 | 5200 | -0.40 |
| 2024/08/30 | 738.0 | 744.0 | 738.0 | 740.0 | 2200 | 0.27 |
| 2024/09/02 | 740.0 | 742.0 | 732.0 | 737.0 | 7800 | -0.41 |
| 2024/09/03 | 737.0 | 744.0 | 732.0 | 743.0 | 4400 | 0.81 |
| 2024/09/04 | 744.0 | 744.0 | 733.0 | 739.0 | 10900 | -0.54 |
| 2024/09/05 | 739.0 | 740.0 | 729.0 | 729.0 | 5400 | -1.35 |
| 2024/09/06 | 731.0 | 740.0 | 731.0 | 731.0 | 4100 | 0.27 |
| 2024/09/09 | 728.0 | 738.0 | 710.0 | 737.0 | 10800 | 0.82 |
| 2024/09/10 | 737.0 | 745.0 | 733.0 | 735.0 | 4600 | -0.27 |
| 2024/09/11 | 736.0 | 739.0 | 728.0 | 733.0 | 4300 | -0.27 |
| 2024/09/12 | 734.0 | 734.0 | 719.0 | 728.0 | 13800 | -0.68 |
| 2024/09/13 | 721.0 | 727.0 | 715.0 | 725.0 | 16900 | -0.41 |
| 2024/09/17 | 721.0 | 721.0 | 711.0 | 711.0 | 6200 | -1.93 |
| 2024/09/18 | 721.0 | 721.0 | 710.0 | 714.0 | 52900 | 0.42 |
| 2024/09/19 | 714.0 | 726.0 | 712.0 | 719.0 | 49800 | 0.70 |
| 2024/09/20 | 720.0 | 730.0 | 720.0 | 727.0 | 12500 | 1.11 |
| 2024/09/24 | 728.0 | 729.0 | 724.0 | 728.0 | 4600 | 0.14 |
| 2024/09/25 | 729.0 | 732.0 | 725.0 | 731.0 | 7200 | 0.41 |
| 2024/09/26 | 732.0 | 735.0 | 731.0 | 735.0 | 8200 | 0.55 |
| 2024/09/27 | 720.0 | 723.0 | 711.0 | 720.0 | 11200 | -2.04 |
| 2024/09/30 | 720.0 | 734.0 | 710.0 | 724.0 | 10400 | 0.56 |
| 2024/10/01 | 723.0 | 725.0 | 715.0 | 718.0 | 4100 | -0.83 |
| 2024/10/02 | 712.0 | 714.0 | 706.0 | 706.0 | 8000 | -1.67 |
| 2024/10/03 | 712.0 | 712.0 | 694.0 | 698.0 | 13500 | -1.13 |
| 2024/10/04 | 698.0 | 709.0 | 698.0 | 709.0 | 3200 | 1.58 |
| 2024/10/07 | 709.0 | 709.0 | 697.0 | 701.0 | 6900 | -1.13 |
| 2024/10/08 | 698.0 | 704.0 | 698.0 | 698.0 | 4400 | -0.43 |
| 2024/10/09 | 699.0 | 704.0 | 699.0 | 700.0 | 3600 | 0.29 |
| 2024/10/10 | 700.0 | 700.0 | 695.0 | 695.0 | 5800 | -0.71 |
| 2024/10/11 | 695.0 | 696.0 | 692.0 | 692.0 | 2600 | -0.43 |
| 2024/10/15 | 692.0 | 692.0 | 687.0 | 687.0 | 7900 | -0.72 |
| 2024/10/16 | 687.0 | 687.0 | 661.0 | 681.0 | 5900 | -0.87 |
| 2024/10/17 | 681.0 | 683.0 | 668.0 | 673.0 | 10100 | -1.17 |
| 2024/10/18 | 683.0 | 683.0 | 659.0 | 660.0 | 11500 | -1.93 |
| 2024/10/21 | 660.0 | 664.0 | 650.0 | 660.0 | 17100 | 0.00 |
| 2024/10/22 | 661.0 | 665.0 | 656.0 | 663.0 | 7400 | 0.45 |
| 2024/10/23 | 657.0 | 657.0 | 645.0 | 646.0 | 7900 | -2.56 |
| 2024/10/24 | 646.0 | 646.0 | 622.0 | 627.0 | 30200 | -2.94 |
| 2024/10/25 | 625.0 | 630.0 | 615.0 | 618.0 | 11000 | -1.44 |
| 2024/10/28 | 617.0 | 629.0 | 617.0 | 629.0 | 13400 | 1.78 |
| 2024/10/29 | 629.0 | 650.0 | 620.0 | 650.0 | 10700 | 3.34 |
| 2024/10/30 | 660.0 | 688.0 | 660.0 | 685.0 | 16200 | 5.38 |
| 2024/10/31 | 682.0 | 689.0 | 675.0 | 678.0 | 6800 | -1.02 |
| 2024/11/01 | 675.0 | 678.0 | 660.0 | 660.0 | 10300 | -2.65 |
| 2024/11/05 | 663.0 | 666.0 | 663.0 | 666.0 | 3900 | 0.91 |
| 2024/11/06 | 675.0 | 675.0 | 655.0 | 663.0 | 10300 | -0.45 |
| 2024/11/07 | 662.0 | 682.0 | 661.0 | 682.0 | 5700 | 2.87 |
| 2024/11/08 | 682.0 | 685.0 | 673.0 | 673.0 | 9700 | -1.32 |
| 2024/11/11 | 673.0 | 683.0 | 673.0 | 677.0 | 1700 | 0.59 |
| 2024/11/12 | 670.0 | 681.0 | 668.0 | 677.0 | 4600 | 0.00 |
| 2024/11/13 | 677.0 | 687.0 | 677.0 | 680.0 | 7600 | 0.44 |
| 2024/11/14 | 682.0 | 690.0 | 678.0 | 681.0 | 7400 | 0.15 |
| 2024/11/15 | 781.0 | 781.0 | 739.0 | 781.0 | 242300 | 14.68 |
| 2024/11/18 | 826.0 | 826.0 | 785.0 | 820.0 | 96400 | 4.99 |
| 2024/11/19 | 819.0 | 831.0 | 804.0 | 815.0 | 42000 | -0.61 |
| 2024/11/20 | 816.0 | 816.0 | 782.0 | 812.0 | 46600 | -0.37 |
| 2024/11/21 | 812.0 | 815.0 | 790.0 | 808.0 | 20100 | -0.49 |
| 2024/11/22 | 808.0 | 808.0 | 788.0 | 798.0 | 18300 | -1.24 |
| 2024/11/25 | 798.0 | 804.0 | 786.0 | 798.0 | 29800 | 0.00 |
| 2024/11/26 | 801.0 | 803.0 | 790.0 | 800.0 | 14600 | 0.25 |
| 2024/11/27 | 800.0 | 811.0 | 789.0 | 805.0 | 19800 | 0.63 |
| 2024/11/28 | 800.0 | 815.0 | 800.0 | 815.0 | 39700 | 1.24 |
| 2024/11/29 | 815.0 | 828.0 | 808.0 | 820.0 | 16400 | 0.61 |
| 2024/12/02 | 820.0 | 835.0 | 812.0 | 816.0 | 19900 | -0.49 |
| 2024/12/03 | 816.0 | 816.0 | 782.0 | 801.0 | 16500 | -1.84 |
| 2024/12/04 | 801.0 | 807.0 | 796.0 | 806.0 | 6600 | 0.62 |
| 2024/12/05 | 805.0 | 805.0 | 796.0 | 804.0 | 7600 | -0.25 |
| 2024/12/06 | 804.0 | 804.0 | 796.0 | 804.0 | 7800 | 0.00 |
| 2024/12/09 | 809.0 | 809.0 | 799.0 | 806.0 | 5700 | 0.25 |
| 2024/12/10 | 801.0 | 805.0 | 794.0 | 798.0 | 6400 | -0.99 |
| 2024/12/11 | 799.0 | 804.0 | 797.0 | 799.0 | 6200 | 0.13 |
| 2024/12/12 | 799.0 | 803.0 | 797.0 | 799.0 | 10600 | 0.00 |
| 2024/12/13 | 804.0 | 804.0 | 791.0 | 800.0 | 10900 | 0.13 |
| 2024/12/16 | 805.0 | 805.0 | 789.0 | 798.0 | 15300 | -0.25 |
| 2024/12/17 | 796.0 | 798.0 | 787.0 | 788.0 | 8500 | -1.25 |
| 2024/12/18 | 789.0 | 791.0 | 785.0 | 789.0 | 7200 | 0.13 |
| 2024/12/19 | 789.0 | 789.0 | 776.0 | 786.0 | 11200 | -0.38 |
| 2024/12/20 | 787.0 | 788.0 | 776.0 | 782.0 | 10800 | -0.51 |
| 2024/12/23 | 783.0 | 788.0 | 776.0 | 788.0 | 15900 | 0.77 |
| 2024/12/24 | 783.0 | 790.0 | 778.0 | 784.0 | 17300 | -0.51 |
| 2024/12/25 | 778.0 | 785.0 | 778.0 | 779.0 | 11300 | -0.64 |
| 2024/12/26 | 780.0 | 802.0 | 780.0 | 800.0 | 20600 | 2.70 |
| 2024/12/27 | 797.0 | 800.0 | 792.0 | 799.0 | 6200 | -0.13 |
| 2024/12/30 | 800.0 | 801.0 | 793.0 | 801.0 | 9000 | 0.25 |
| 2025/01/06 | 801.0 | 811.0 | 795.0 | 801.0 | 22000 | 0.00 |
| 2025/01/07 | 805.0 | 807.0 | 800.0 | 807.0 | 5800 | 0.75 |
| 2025/01/08 | 807.0 | 829.0 | 802.0 | 828.0 | 20700 | 2.60 |
| 2025/01/09 | 829.0 | 830.0 | 817.0 | 825.0 | 8800 | -0.36 |
| 2025/01/10 | 823.0 | 833.0 | 818.0 | 833.0 | 13800 | 0.97 |
| 2025/01/14 | 833.0 | 833.0 | 821.0 | 822.0 | 6000 | -1.32 |
| 2025/01/15 | 825.0 | 830.0 | 823.0 | 823.0 | 4500 | 0.12 |
| 2025/01/16 | 822.0 | 833.0 | 822.0 | 827.0 | 6500 | 0.49 |
| 2025/01/17 | 827.0 | 840.0 | 820.0 | 840.0 | 16200 | 1.57 |
| 2025/01/20 | 840.0 | 843.0 | 835.0 | 835.0 | 10300 | -0.60 |
| 2025/01/21 | 838.0 | 840.0 | 832.0 | 838.0 | 5200 | 0.36 |
| 2025/01/22 | 838.0 | 842.0 | 828.0 | 828.0 | 21800 | -1.19 |
| 2025/01/23 | 833.0 | 837.0 | 829.0 | 829.0 | 5600 | 0.12 |
| 2025/01/24 | 827.0 | 834.0 | 820.0 | 826.0 | 11000 | -0.36 |
| 2025/01/27 | 830.0 | 837.0 | 828.0 | 832.0 | 8200 | 0.73 |
| 2025/01/28 | 832.0 | 839.0 | 832.0 | 838.0 | 5300 | 0.72 |
| 2025/01/29 | 843.0 | 852.0 | 834.0 | 852.0 | 40300 | 1.67 |
| 2025/01/30 | 853.0 | 855.0 | 845.0 | 855.0 | 4700 | 0.35 |
| 2025/01/31 | 855.0 | 864.0 | 855.0 | 864.0 | 7000 | 1.05 |
| 2025/02/03 | 864.0 | 864.0 | 858.0 | 862.0 | 9400 | -0.23 |
| 2025/02/04 | 866.0 | 866.0 | 857.0 | 864.0 | 5600 | 0.23 |
| 2025/02/05 | 864.0 | 869.0 | 861.0 | 869.0 | 7400 | 0.58 |
| 2025/02/06 | 869.0 | 869.0 | 857.0 | 859.0 | 14700 | -1.15 |
| 2025/02/07 | 858.0 | 860.0 | 851.0 | 851.0 | 5800 | -0.93 |
| 2025/02/10 | 852.0 | 852.0 | 832.0 | 832.0 | 11600 | -2.23 |
| 2025/02/12 | 832.0 | 836.0 | 820.0 | 820.0 | 18300 | -1.44 |
| 2025/02/13 | 820.0 | 837.0 | 818.0 | 822.0 | 9500 | 0.24 |
| 2025/02/14 | 825.0 | 850.0 | 825.0 | 850.0 | 13200 | 3.41 |
| 2025/02/17 | 930.0 | 932.0 | 901.0 | 907.0 | 110500 | 6.71 |
| 2025/02/18 | 914.0 | 914.0 | 890.0 | 907.0 | 31200 | 0.00 |
| 2025/02/19 | 909.0 | 909.0 | 899.0 | 901.0 | 9000 | -0.66 |
| 2025/02/20 | 898.0 | 900.0 | 891.0 | 893.0 | 12600 | -0.89 |
| 2025/02/21 | 897.0 | 897.0 | 888.0 | 888.0 | 5600 | -0.56 |
| 2025/02/25 | 882.0 | 890.0 | 880.0 | 880.0 | 13300 | -0.90 |
| 2025/02/26 | 880.0 | 890.0 | 870.0 | 890.0 | 16300 | 1.14 |
| 2025/02/27 | 890.0 | 896.0 | 882.0 | 894.0 | 15200 | 0.45 |
| 2025/02/28 | 882.0 | 895.0 | 872.0 | 878.0 | 21000 | -1.79 |
| 2025/03/03 | 891.0 | 897.0 | 879.0 | 893.0 | 90300 | 1.71 |
| 2025/03/04 | 896.0 | 897.0 | 883.0 | 885.0 | 14100 | -0.90 |
| 2025/03/05 | 892.0 | 892.0 | 882.0 | 890.0 | 7600 | 0.56 |
| 2025/03/06 | 896.0 | 908.0 | 892.0 | 902.0 | 31300 | 1.35 |
| 2025/03/07 | 902.0 | 908.0 | 897.0 | 907.0 | 7800 | 0.55 |
| 2025/03/10 | 919.0 | 922.0 | 908.0 | 913.0 | 26900 | 0.66 |
| 2025/03/11 | 906.0 | 913.0 | 885.0 | 909.0 | 18400 | -0.44 |
| 2025/03/12 | 910.0 | 911.0 | 897.0 | 897.0 | 10500 | -1.32 |
| 2025/03/13 | 894.0 | 904.0 | 893.0 | 897.0 | 10000 | 0.00 |
| 2025/03/14 | 898.0 | 900.0 | 890.0 | 899.0 | 13900 | 0.22 |
| 2025/03/17 | 914.0 | 914.0 | 901.0 | 910.0 | 20300 | 1.22 |
| 2025/03/18 | 913.0 | 913.0 | 896.0 | 908.0 | 31000 | -0.22 |
| 2025/03/19 | 914.0 | 916.0 | 902.0 | 915.0 | 21400 | 0.77 |
| 2025/03/21 | 915.0 | 925.0 | 915.0 | 923.0 | 28100 | 0.87 |
| 2025/03/24 | 930.0 | 943.0 | 926.0 | 939.0 | 34700 | 1.73 |
| 2025/03/25 | 940.0 | 950.0 | 939.0 | 950.0 | 18600 | 1.17 |
| 2025/03/26 | 954.0 | 955.0 | 936.0 | 937.0 | 18500 | -1.37 |
| 2025/03/27 | 933.0 | 943.0 | 925.0 | 929.0 | 23900 | -0.85 |
| 2025/03/28 | 927.0 | 941.0 | 924.0 | 930.0 | 7500 | 0.11 |
| 2025/03/31 | 921.0 | 930.0 | 906.0 | 912.0 | 30200 | -1.94 |
| 2025/04/01 | 914.0 | 929.0 | 913.0 | 920.0 | 12600 | 0.88 |
| 2025/04/02 | 916.0 | 924.0 | 910.0 | 913.0 | 12600 | -0.76 |
| 2025/04/03 | 881.0 | 902.0 | 866.0 | 894.0 | 28000 | -2.08 |
| 2025/04/04 | 879.0 | 892.0 | 815.0 | 861.0 | 59800 | -3.69 |
| 2025/04/07 | 774.0 | 805.0 | 758.0 | 780.0 | 60400 | -9.41 |
| 2025/04/08 | 810.0 | 847.0 | 803.0 | 827.0 | 24000 | 6.03 |
| 2025/04/09 | 812.0 | 812.0 | 782.0 | 794.0 | 20800 | -3.99 |
| 2025/04/10 | 854.0 | 855.0 | 830.0 | 841.0 | 14600 | 5.92 |
| 2025/04/11 | 833.0 | 858.0 | 817.0 | 858.0 | 20500 | 2.02 |
| 2025/04/14 | 865.0 | 878.0 | 865.0 | 872.0 | 9200 | 1.63 |
| 2025/04/15 | 873.0 | 875.0 | 855.0 | 865.0 | 55000 | -0.80 |
| 2025/04/16 | 874.0 | 888.0 | 865.0 | 878.0 | 20900 | 1.50 |
| 2025/04/17 | 882.0 | 911.0 | 873.0 | 903.0 | 33200 | 2.85 |
| 2025/04/18 | 911.0 | 926.0 | 911.0 | 920.0 | 19700 | 1.88 |
| 2025/04/21 | 921.0 | 921.0 | 905.0 | 918.0 | 13300 | -0.22 |
| 2025/04/22 | 978.0 | 1031.0 | 975.0 | 1020.0 | 272400 | 11.11 |
| 2025/04/23 | 1028.0 | 1030.0 | 999.0 | 1007.0 | 64600 | -1.27 |
| 2025/04/24 | 1007.0 | 1010.0 | 973.0 | 979.0 | 34400 | -2.78 |
| 2025/04/25 | 979.0 | 1008.0 | 978.0 | 996.0 | 41900 | 1.74 |
| 2025/04/28 | 983.0 | 991.0 | 982.0 | 983.0 | 12000 | -1.31 |
| 2025/04/30 | 984.0 | 998.0 | 956.0 | 987.0 | 38700 | 0.41 |
| 2025/05/01 | 987.0 | 988.0 | 970.0 | 970.0 | 15700 | -1.72 |
| 2025/05/02 | 974.0 | 985.0 | 956.0 | 985.0 | 26500 | 1.55 |
| 2025/05/07 | 984.0 | 1008.0 | 972.0 | 1008.0 | 32800 | 2.34 |
| 2025/05/08 | 1000.0 | 1007.0 | 981.0 | 981.0 | 15500 | -2.68 |
| 2025/05/09 | 985.0 | 1000.0 | 985.0 | 995.0 | 12000 | 1.43 |
| 2025/05/12 | 998.0 | 1003.0 | 992.0 | 996.0 | 10100 | 0.10 |
| 2025/05/13 | 1011.0 | 1022.0 | 975.0 | 1010.0 | 89700 | 1.41 |
| 2025/05/14 | 1010.0 | 1031.0 | 1006.0 | 1026.0 | 24700 | 1.58 |
| 2025/05/15 | 1026.0 | 1040.0 | 980.0 | 1016.0 | 57500 | -0.97 |
| 2025/05/16 | 1008.0 | 1014.0 | 964.0 | 992.0 | 105900 | -2.36 |
| 2025/05/19 | 1003.0 | 1020.0 | 993.0 | 1009.0 | 46000 | 1.71 |
| 2025/05/20 | 1002.0 | 1024.0 | 997.0 | 1024.0 | 30600 | 1.49 |
| 2025/05/21 | 1020.0 | 1025.0 | 1005.0 | 1010.0 | 21500 | -1.37 |
| 2025/05/22 | 1005.0 | 1017.0 | 992.0 | 1009.0 | 13600 | -0.10 |
| 2025/05/23 | 1009.0 | 1038.0 | 1009.0 | 1026.0 | 23200 | 1.68 |
| 2025/05/26 | 1040.0 | 1075.0 | 1035.0 | 1072.0 | 68100 | 4.48 |
| 2025/05/27 | 1072.0 | 1072.0 | 1056.0 | 1067.0 | 23100 | -0.47 |
| 2025/05/28 | 1070.0 | 1085.0 | 1060.0 | 1085.0 | 35900 | 1.69 |
| 2025/05/29 | 1088.0 | 1097.0 | 1061.0 | 1069.0 | 33200 | -1.47 |
| 2025/05/30 | 1069.0 | 1084.0 | 1054.0 | 1059.0 | 21000 | -0.94 |
| 2025/06/02 | 1050.0 | 1070.0 | 1045.0 | 1064.0 | 16200 | 0.47 |
| 2025/06/03 | 1094.0 | 1104.0 | 1082.0 | 1090.0 | 93000 | 2.44 |
| 2025/06/04 | 1100.0 | 1131.0 | 1092.0 | 1124.0 | 68200 | 3.12 |
| 2025/06/05 | 1124.0 | 1163.0 | 1110.0 | 1110.0 | 91300 | -1.25 |
| 2025/06/06 | 1104.0 | 1119.0 | 1078.0 | 1102.0 | 77600 | -0.72 |
| 2025/06/09 | 1159.0 | 1200.0 | 1142.0 | 1170.0 | 100900 | 6.17 |
| 2025/06/10 | 1177.0 | 1185.0 | 1144.0 | 1160.0 | 63400 | -0.85 |
| 2025/06/11 | 1168.0 | 1179.0 | 1150.0 | 1150.0 | 28500 | -0.86 |
| 2025/06/12 | 1158.0 | 1182.0 | 1147.0 | 1152.0 | 50800 | 0.17 |
| 2025/06/13 | 1152.0 | 1160.0 | 1126.0 | 1142.0 | 41200 | -0.87 |
| 2025/06/16 | 1142.0 | 1156.0 | 1128.0 | 1144.0 | 23400 | 0.18 |
| 2025/06/17 | 1138.0 | 1164.0 | 1131.0 | 1162.0 | 28900 | 1.57 |
| 2025/06/18 | 1173.0 | 1194.0 | 1152.0 | 1157.0 | 76700 | -0.43 |
| 2025/06/19 | 1151.0 | 1162.0 | 1144.0 | 1148.0 | 34600 | -0.78 |
| 2025/06/20 | 1150.0 | 1164.0 | 1135.0 | 1161.0 | 31600 | 1.13 |
| 2025/06/23 | 1150.0 | 1180.0 | 1132.0 | 1158.0 | 64700 | -0.26 |
| 2025/06/24 | 1177.0 | 1220.0 | 1162.0 | 1216.0 | 84600 | 5.01 |
| 2025/06/25 | 1220.0 | 1220.0 | 1183.0 | 1217.0 | 69800 | 0.08 |
| 2025/06/26 | 1230.0 | 1232.0 | 1193.0 | 1211.0 | 43300 | -0.49 |
| 2025/06/27 | 1214.0 | 1214.0 | 1193.0 | 1195.0 | 27000 | -1.32 |
| 2025/06/30 | 1200.0 | 1232.0 | 1191.0 | 1224.0 | 37400 | 2.43 |
| 2025/07/01 | 1216.0 | 1224.0 | 1176.0 | 1188.0 | 79500 | -2.94 |
| 2025/07/02 | 1169.0 | 1193.0 | 1152.0 | 1186.0 | 43100 | -0.17 |
| 2025/07/03 | 1187.0 | 1193.0 | 1149.0 | 1149.0 | 29400 | -3.12 |
| 2025/07/04 | 1158.0 | 1164.0 | 1107.0 | 1121.0 | 41100 | -2.44 |
| 2025/07/07 | 1113.0 | 1129.0 | 1108.0 | 1123.0 | 28600 | 0.18 |
| 2025/07/08 | 1117.0 | 1155.0 | 1113.0 | 1155.0 | 25800 | 2.85 |
| 2025/07/09 | 1159.0 | 1165.0 | 1141.0 | 1144.0 | 19100 | -0.95 |
| 2025/07/10 | 1140.0 | 1149.0 | 1137.0 | 1140.0 | 13600 | -0.35 |
| 2025/07/11 | 1137.0 | 1150.0 | 1125.0 | 1125.0 | 26800 | -1.32 |
| 2025/07/14 | 1117.0 | 1117.0 | 1095.0 | 1096.0 | 44600 | -2.58 |
| 2025/07/15 | 1092.0 | 1112.0 | 1082.0 | 1082.0 | 52200 | -1.28 |
| 2025/07/16 | 1087.0 | 1119.0 | 1076.0 | 1100.0 | 28100 | 1.66 |
| 2025/07/17 | 1101.0 | 1112.0 | 1095.0 | 1106.0 | 17600 | 0.55 |
| 2025/07/18 | 1117.0 | 1119.0 | 1100.0 | 1119.0 | 11600 | 1.18 |
| 2025/07/22 | 1123.0 | 1147.0 | 1121.0 | 1142.0 | 32800 | 2.06 |
| 2025/07/23 | 1147.0 | 1154.0 | 1135.0 | 1141.0 | 32700 | -0.09 |
| 2025/07/24 | 1144.0 | 1156.0 | 1142.0 | 1152.0 | 27500 | 0.96 |
| 2025/07/25 | 1153.0 | 1165.0 | 1145.0 | 1159.0 | 15500 | 0.61 |
| 2025/07/28 | 1163.0 | 1169.0 | 1147.0 | 1167.0 | 18400 | 0.69 |
| 2025/07/29 | 1169.0 | 1196.0 | 1162.0 | 1190.0 | 47000 | 1.97 |
| 2025/07/30 | 1186.0 | 1186.0 | 1167.0 | 1179.0 | 37100 | -0.92 |
| 2025/07/31 | 1184.0 | 1189.0 | 1170.0 | 1189.0 | 18600 | 0.85 |
| 2025/08/01 | 1185.0 | 1215.0 | 1181.0 | 1214.0 | 31000 | 2.10 |
| 2025/08/04 | 1191.0 | 1208.0 | 1185.0 | 1187.0 | 36500 | -2.22 |
| 2025/08/05 | 1197.0 | 1210.0 | 1182.0 | 1182.0 | 19200 | -0.42 |
| 2025/08/06 | 1179.0 | 1179.0 | 1144.0 | 1170.0 | 41500 | -1.02 |
| 2025/08/07 | 1170.0 | 1175.0 | 1155.0 | 1170.0 | 40200 | 0.00 |
| 2025/08/08 | 1170.0 | 1195.0 | 1113.0 | 1156.0 | 78700 | -1.20 |
| 2025/08/12 | 1096.0 | 1131.0 | 1078.0 | 1119.0 | 168000 | -3.20 |
| 2025/08/13 | 1124.0 | 1129.0 | 1106.0 | 1120.0 | 38200 | 0.09 |
| 2025/08/14 | 1112.0 | 1128.0 | 1112.0 | 1126.0 | 29600 | 0.54 |
| 2025/08/15 | 1130.0 | 1188.0 | 1128.0 | 1176.0 | 107400 | 4.44 |
| 2025/08/18 | 1190.0 | 1202.0 | 1165.0 | 1169.0 | 61600 | -0.60 |
| 2025/08/19 | 1183.0 | 1194.0 | 1176.0 | 1188.0 | 25500 | 1.63 |
| 2025/08/20 | 1193.0 | 1214.0 | 1131.0 | 1210.0 | 84400 | 1.85 |
| 2025/08/21 | 1210.0 | 1210.0 | 1162.0 | 1170.0 | 51600 | -3.31 |
| 2025/08/22 | 1173.0 | 1188.0 | 1160.0 | 1175.0 | 29800 | 0.43 |
| 2025/08/25 | 1185.0 | 1185.0 | 1165.0 | 1181.0 | 26800 | 0.51 |
| 2025/08/26 | 1182.0 | 1185.0 | 1165.0 | 1167.0 | 18000 | -1.19 |
| 2025/08/27 | 1167.0 | 1169.0 | 1150.0 | 1156.0 | 18300 | -0.94 |
| 2025/08/28 | 1150.0 | 1165.0 | 1147.0 | 1156.0 | 23800 | 0.00 |
| 2025/08/29 | 1152.0 | 1195.0 | 1151.0 | 1187.0 | 32900 | 2.68 |
| 2025/09/01 | 1185.0 | 1200.0 | 1179.0 | 1180.0 | 20500 | -0.59 |
| 2025/09/02 | 1182.0 | 1205.0 | 1182.0 | 1204.0 | 43700 | 2.03 |
| 2025/09/03 | 1208.0 | 1208.0 | 1181.0 | 1181.0 | 24500 | -1.91 |
| 2025/09/04 | 1185.0 | 1197.0 | 1177.0 | 1195.0 | 19500 | 1.19 |
| 2025/09/05 | 1197.0 | 1207.0 | 1195.0 | 1199.0 | 20600 | 0.33 |
| 2025/09/08 | 1197.0 | 1208.0 | 1197.0 | 1201.0 | 12800 | 0.17 |
| 2025/09/09 | 1209.0 | 1220.0 | 1192.0 | 1206.0 | 28000 | 0.42 |
| 2025/09/10 | 1217.0 | 1298.0 | 1210.0 | 1256.0 | 131000 | 4.15 |
| 2025/09/11 | 1263.0 | 1264.0 | 1219.0 | 1252.0 | 51300 | -0.32 |
| 2025/09/12 | 1252.0 | 1260.0 | 1225.0 | 1249.0 | 50500 | -0.24 |
| 2025/09/16 | 1250.0 | 1280.0 | 1245.0 | 1268.0 | 33300 | 1.52 |
| 2025/09/17 | 1265.0 | 1268.0 | 1230.0 | 1230.0 | 21700 | -3.00 |
| 2025/09/18 | 1231.0 | 1243.0 | 1220.0 | 1239.0 | 12900 | 0.73 |
| 2025/09/19 | 1252.0 | 1252.0 | 1196.0 | 1211.0 | 43700 | -2.26 |
| 2025/09/22 | 1208.0 | 1234.0 | 1208.0 | 1218.0 | 28600 | 0.58 |
| 2025/09/24 | 1248.0 | 1248.0 | 1198.0 | 1209.0 | 55100 | -0.74 |
| 2025/09/25 | 1201.0 | 1204.0 | 1182.0 | 1200.0 | 28600 | -0.74 |
| 2025/09/26 | 1196.0 | 1224.0 | 1190.0 | 1215.0 | 26300 | 1.25 |
| 2025/09/29 | 1205.0 | 1205.0 | 1169.0 | 1196.0 | 22700 | -1.56 |
| 2025/09/30 | 1187.0 | 1197.0 | 1169.0 | 1177.0 | 20300 | -1.59 |
| 2025/10/01 | 1182.0 | 1182.0 | 1125.0 | 1128.0 | 51600 | -4.16 |
| 2025/10/02 | 1128.0 | 1138.0 | 1118.0 | 1130.0 | 23000 | 0.18 |
| 2025/10/03 | 1139.0 | 1152.0 | 1133.0 | 1133.0 | 23000 | 0.27 |
| 2025/10/06 | 1150.0 | 1168.0 | 1149.0 | 1155.0 | 26900 | 1.94 |
| 2025/10/07 | 1175.0 | 1194.0 | 1161.0 | 1190.0 | 41000 | 3.03 |
| 2025/10/08 | 1199.0 | 1200.0 | 1190.0 | 1195.0 | 22300 | 0.42 |
| 2025/10/09 | 1194.0 | 1206.0 | 1183.0 | 1197.0 | 44800 | 0.17 |
| 2025/10/10 | 1191.0 | 1200.0 | 1180.0 | 1187.0 | 19700 | -0.84 |
| 2025/10/14 | 1151.0 | 1161.0 | 1131.0 | 1150.0 | 36700 | -3.12 |
| 2025/10/15 | 1160.0 | 1174.0 | 1145.0 | 1156.0 | 21900 | 0.52 |
| 2025/10/16 | 1150.0 | 1167.0 | 1149.0 | 1167.0 | 10200 | 0.95 |
| 2025/10/17 | 1165.0 | 1189.0 | 1146.0 | 1189.0 | 18400 | 1.89 |
| 2025/10/20 | 1189.0 | 1204.0 | 1179.0 | 1196.0 | 25700 | 0.59 |
| 2025/10/21 | 1206.0 | 1222.0 | 1201.0 | 1201.0 | 24500 | 0.42 |
| 2025/10/22 | 1201.0 | 1225.0 | 1201.0 | 1220.0 | 15000 | 1.58 |
| 2025/10/23 | 1216.0 | 1233.0 | 1213.0 | 1221.0 | 13100 | 0.08 |
| 2025/10/24 | 1230.0 | 1244.0 | 1216.0 | 1244.0 | 13000 | 1.88 |
| 2025/10/27 | 1250.0 | 1260.0 | 1220.0 | 1224.0 | 65300 | -1.61 |
| 2025/10/28 | 1216.0 | 1225.0 | 1172.0 | 1174.0 | 38600 | -4.08 |
| 2025/10/29 | 1174.0 | 1175.0 | 1125.0 | 1145.0 | 36500 | -2.47 |
| 2025/10/30 | 1143.0 | 1177.0 | 1140.0 | 1172.0 | 31200 | 2.36 |
| 2025/10/31 | 1160.0 | 1178.0 | 1142.0 | 1167.0 | 16800 | -0.43 |
| 2025/11/04 | 1166.0 | 1166.0 | 1104.0 | 1126.0 | 44800 | -3.51 |
| 2025/11/05 | 1123.0 | 1131.0 | 1104.0 | 1131.0 | 18800 | 0.44 |
| 2025/11/06 | 1133.0 | 1146.0 | 1129.0 | 1138.0 | 7900 | 0.62 |
| 2025/11/07 | 1134.0 | 1138.0 | 1120.0 | 1134.0 | 14200 | -0.35 |
| 2025/11/10 | 1134.0 | 1145.0 | 1125.0 | 1136.0 | 19400 | 0.18 |
| 2025/11/11 | 1149.0 | 1154.0 | 1126.0 | 1152.0 | 12800 | 1.41 |
| 2025/11/12 | 1147.0 | 1160.0 | 1133.0 | 1158.0 | 9200 | 0.52 |
| 2025/11/13 | 1158.0 | 1176.0 | 1147.0 | 1162.0 | 14000 | 0.35 |
| 2025/11/14 | 1140.0 | 1180.0 | 1120.0 | 1131.0 | 59200 | -2.67 |
| 2025/11/17 | 1161.0 | 1205.0 | 1161.0 | 1182.0 | 100300 | 4.51 |
| 2025/11/18 | 1180.0 | 1180.0 | 1118.0 | 1134.0 | 114800 | -4.06 |
| 2025/11/19 | 1147.0 | 1147.0 | 1123.0 | 1133.0 | 17000 | -0.09 |
| 2025/11/20 | 1157.0 | 1157.0 | 1119.0 | 1130.0 | 24700 | -0.26 |
| 2025/11/21 | 1140.0 | 1174.0 | 1130.0 | 1163.0 | 32000 | 2.92 |
| 2025/11/25 | 1163.0 | 1174.0 | 1150.0 | 1174.0 | 22500 | 0.95 |
| 2025/11/26 | 1174.0 | 1190.0 | 1171.0 | 1181.0 | 15100 | 0.60 |
| 2025/11/27 | 1192.0 | 1192.0 | 1177.0 | 1188.0 | 23600 | 0.59 |
| 2025/11/28 | 1188.0 | 1188.0 | 1175.0 | 1177.0 | 18500 | -0.93 |
| 2025/12/01 | 1180.0 | 1180.0 | 1150.0 | 1165.0 | 25900 | -1.02 |
| 2025/12/02 | 1159.0 | 1159.0 | 1135.0 | 1142.0 | 20800 | -1.97 |
| 2025/12/03 | 1142.0 | 1149.0 | 1128.0 | 1128.0 | 15300 | -1.23 |
| 2025/12/04 | 1128.0 | 1138.0 | 1128.0 | 1135.0 | 7800 | 0.62 |
| 2025/12/05 | 1131.0 | 1135.0 | 1125.0 | 1135.0 | 6000 | 0.00 |
| 2025/12/08 | 1137.0 | 1137.0 | 1115.0 | 1122.0 | 18500 | -1.15 |
| 2025/12/09 | 1122.0 | 1122.0 | 1092.0 | 1107.0 | 43900 | -1.34 |
| 2025/12/10 | 1108.0 | 1112.0 | 1098.0 | 1108.0 | 23000 | 0.09 |
| 2025/12/11 | 1116.0 | 1116.0 | 1097.0 | 1111.0 | 13600 | 0.27 |
| 2025/12/12 | 1111 | 1118 | 1108 | 1112 | 39600 | 0.09 |