ＩＭＡＧＩＣＡ ＧＲＯＵＰ 6879
791円
(時刻：15:30)
▲ 0円 (0.00%)
価格情報
| 始値 | 791円 |
| 高値 | 792円 |
| 安値 | 791円 |
| 出来高 | 9,800株 |
| 売買代金 | 7,751,900円 |
| 売り気配 (15:30) | 792円 |
| 買い気配 (15:30) | 791円 |
基本情報
| 銘柄名 | ＩＭＡＧＩＣＡ ＧＲＯＵＰ |
| 英文銘柄名 | IMAGICA GROUP INC. |
| 時価総額 | 35,390,500,397.0円 |
| 発行済株式総数 | 44,741,467株 |
| 単元株式数 | 100 |
| 業種 | 情報・通信業 |
| 市場 | プライム |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | -83.97円 |
| BPS | 779.76円 |
| PER | -9.42倍 |
| PBR | 1.01倍 |
| ROE | -10.3% |
| 年間配当金 | 15.00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) |
|---|---|---|---|---|---|---|---|---|
| 2025/03 | 連結 | -83.97 | 779.76 | -10.3 | -9.42 | 1.01 | - | - |
| 2025/03 | 単体 | -43.06 | 423.13 | - | -18.37 | 1.87 | 1.9 | 15.00 |
| 2024/09 | 中連 | -21.59 | - | - | - | - | - | - |
| 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 |
|---|---|---|---|---|
| 2025/09/26 | 0 | -1,600 | 0 | -3,500 |
| 2025/09/19 | 1,600 | -2,100 | 3,500 | -800 |
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 |
|---|---|---|---|
| 2025/09/25 | 800 | 3.2 | 0 |
詳細チャートへ
適時開示情報
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年09月03日 10時00分 | 臨時報告書 |
| 2025年07月31日 15時30分 | 臨時報告書 |
| 2025年06月27日 11時14分 | 臨時報告書 |
| 2025年06月26日 16時12分 | 内部統制報告書－第52期(2024/04/01－2025/03/31) |
| 2025年06月26日 16時09分 | 確認書 |
| 2025年06月26日 16時07分 | 有価証券報告書－第52期(2024/04/01－2025/03/31) |
| 2025年06月23日 14時01分 | 臨時報告書 |
| 2025年05月12日 13時39分 | 意見表明報告書 |
| 2024年10月31日 15時57分 | 確認書 |
| 2024年10月31日 15時08分 | 半期報告書－第52期(2024/04/01－2025/03/31) |
| 2024年06月26日 11時20分 | 臨時報告書 |
| 2024年06月25日 17時03分 | 内部統制報告書－第51期(2023/04/01－2024/03/31) |
| 2024年06月25日 17時02分 | 確認書 |
| 2024年06月25日 17時00分 | 有価証券報告書－第51期(2023/04/01－2024/03/31) |
| 2024年02月14日 11時27分 | 臨時報告書 |
| 2024年02月06日 15時53分 | 確認書 |
| 2024年02月06日 15時50分 | 四半期報告書－第51期第3四半期(2023/10/01－2023/12/31) |
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 | 633.0 | 638.0 | 630.0 | 635.0 | 83300 | - |
| 2024/04/09 | 637.0 | 644.0 | 633.0 | 640.0 | 63600 | 0.79 |
| 2024/04/10 | 640.0 | 664.0 | 640.0 | 650.0 | 148100 | 1.56 |
| 2024/04/11 | 645.0 | 649.0 | 639.0 | 641.0 | 70700 | -1.38 |
| 2024/04/12 | 646.0 | 663.0 | 644.0 | 654.0 | 124000 | 2.03 |
| 2024/04/15 | 654.0 | 654.0 | 635.0 | 639.0 | 110100 | -2.29 |
| 2024/04/16 | 634.0 | 639.0 | 623.0 | 624.0 | 211700 | -2.35 |
| 2024/04/17 | 624.0 | 632.0 | 612.0 | 614.0 | 145900 | -1.60 |
| 2024/04/18 | 611.0 | 633.0 | 611.0 | 625.0 | 209900 | 1.79 |
| 2024/04/19 | 622.0 | 622.0 | 603.0 | 609.0 | 178100 | -2.56 |
| 2024/04/22 | 619.0 | 620.0 | 613.0 | 614.0 | 77900 | 0.82 |
| 2024/04/23 | 623.0 | 623.0 | 611.0 | 612.0 | 59600 | -0.33 |
| 2024/04/24 | 619.0 | 621.0 | 612.0 | 618.0 | 129500 | 0.98 |
| 2024/04/25 | 615.0 | 615.0 | 606.0 | 606.0 | 124500 | -1.94 |
| 2024/04/26 | 610.0 | 610.0 | 600.0 | 609.0 | 101000 | 0.50 |
| 2024/04/30 | 614.0 | 618.0 | 607.0 | 607.0 | 108600 | -0.33 |
| 2024/05/01 | 607.0 | 609.0 | 604.0 | 607.0 | 84300 | 0.00 |
| 2024/05/02 | 605.0 | 607.0 | 600.0 | 601.0 | 93500 | -0.99 |
| 2024/05/07 | 610.0 | 617.0 | 606.0 | 617.0 | 104200 | 2.66 |
| 2024/05/08 | 612.0 | 617.0 | 607.0 | 612.0 | 119900 | -0.81 |
| 2024/05/09 | 610.0 | 611.0 | 602.0 | 607.0 | 184300 | -0.82 |
| 2024/05/10 | 580.0 | 580.0 | 546.0 | 547.0 | 759400 | -9.88 |
| 2024/05/13 | 555.0 | 569.0 | 549.0 | 566.0 | 294900 | 3.47 |
| 2024/05/14 | 565.0 | 568.0 | 555.0 | 557.0 | 148600 | -1.59 |
| 2024/05/15 | 560.0 | 565.0 | 545.0 | 545.0 | 196800 | -2.15 |
| 2024/05/16 | 545.0 | 545.0 | 529.0 | 531.0 | 238900 | -2.57 |
| 2024/05/17 | 532.0 | 547.0 | 531.0 | 543.0 | 123700 | 2.26 |
| 2024/05/20 | 543.0 | 560.0 | 542.0 | 552.0 | 170700 | 1.66 |
| 2024/05/21 | 557.0 | 557.0 | 545.0 | 545.0 | 102000 | -1.27 |
| 2024/05/22 | 545.0 | 547.0 | 541.0 | 541.0 | 112900 | -0.73 |
| 2024/05/23 | 543.0 | 545.0 | 527.0 | 528.0 | 200400 | -2.40 |
| 2024/05/24 | 522.0 | 527.0 | 518.0 | 523.0 | 123300 | -0.95 |
| 2024/05/27 | 525.0 | 533.0 | 522.0 | 525.0 | 91200 | 0.38 |
| 2024/05/28 | 524.0 | 532.0 | 524.0 | 528.0 | 77500 | 0.57 |
| 2024/05/29 | 527.0 | 527.0 | 517.0 | 517.0 | 154500 | -2.08 |
| 2024/05/30 | 512.0 | 515.0 | 507.0 | 513.0 | 137700 | -0.77 |
| 2024/05/31 | 514.0 | 534.0 | 514.0 | 532.0 | 167600 | 3.70 |
| 2024/06/03 | 538.0 | 539.0 | 531.0 | 532.0 | 137900 | 0.00 |
| 2024/06/04 | 530.0 | 538.0 | 528.0 | 534.0 | 97600 | 0.38 |
| 2024/06/05 | 527.0 | 531.0 | 525.0 | 530.0 | 71900 | -0.75 |
| 2024/06/06 | 529.0 | 530.0 | 523.0 | 525.0 | 65500 | -0.94 |
| 2024/06/07 | 529.0 | 532.0 | 524.0 | 527.0 | 98200 | 0.38 |
| 2024/06/10 | 527.0 | 532.0 | 525.0 | 530.0 | 74700 | 0.57 |
| 2024/06/11 | 530.0 | 534.0 | 526.0 | 527.0 | 102600 | -0.57 |
| 2024/06/12 | 532.0 | 535.0 | 526.0 | 526.0 | 82200 | -0.19 |
| 2024/06/13 | 527.0 | 528.0 | 522.0 | 523.0 | 116800 | -0.57 |
| 2024/06/14 | 524.0 | 535.0 | 524.0 | 535.0 | 117400 | 2.29 |
| 2024/06/17 | 535.0 | 538.0 | 527.0 | 538.0 | 119300 | 0.56 |
| 2024/06/18 | 540.0 | 544.0 | 534.0 | 538.0 | 93900 | 0.00 |
| 2024/06/19 | 540.0 | 547.0 | 540.0 | 545.0 | 71200 | 1.30 |
| 2024/06/20 | 549.0 | 555.0 | 548.0 | 552.0 | 111500 | 1.28 |
| 2024/06/21 | 550.0 | 554.0 | 547.0 | 548.0 | 76900 | -0.72 |
| 2024/06/24 | 554.0 | 555.0 | 545.0 | 551.0 | 64200 | 0.55 |
| 2024/06/25 | 551.0 | 557.0 | 550.0 | 556.0 | 76600 | 0.91 |
| 2024/06/26 | 559.0 | 560.0 | 553.0 | 555.0 | 77200 | -0.18 |
| 2024/06/27 | 555.0 | 558.0 | 553.0 | 555.0 | 99300 | 0.00 |
| 2024/06/28 | 555.0 | 556.0 | 547.0 | 549.0 | 52600 | -1.08 |
| 2024/07/01 | 551.0 | 555.0 | 539.0 | 539.0 | 90000 | -1.82 |
| 2024/07/02 | 541.0 | 547.0 | 540.0 | 545.0 | 67100 | 1.11 |
| 2024/07/03 | 547.0 | 550.0 | 546.0 | 548.0 | 64000 | 0.55 |
| 2024/07/04 | 548.0 | 551.0 | 545.0 | 549.0 | 42800 | 0.18 |
| 2024/07/05 | 550.0 | 550.0 | 545.0 | 548.0 | 45300 | -0.18 |
| 2024/07/08 | 548.0 | 548.0 | 539.0 | 544.0 | 57600 | -0.73 |
| 2024/07/09 | 544.0 | 547.0 | 538.0 | 542.0 | 75500 | -0.37 |
| 2024/07/10 | 542.0 | 548.0 | 536.0 | 546.0 | 98500 | 0.74 |
| 2024/07/11 | 546.0 | 552.0 | 545.0 | 550.0 | 68700 | 0.73 |
| 2024/07/12 | 545.0 | 553.0 | 543.0 | 551.0 | 127900 | 0.18 |
| 2024/07/16 | 552.0 | 552.0 | 545.0 | 549.0 | 80800 | -0.36 |
| 2024/07/17 | 549.0 | 554.0 | 549.0 | 551.0 | 75200 | 0.36 |
| 2024/07/18 | 551.0 | 552.0 | 539.0 | 539.0 | 83600 | -2.18 |
| 2024/07/19 | 539.0 | 551.0 | 532.0 | 550.0 | 216100 | 2.04 |
| 2024/07/22 | 549.0 | 549.0 | 537.0 | 537.0 | 59300 | -2.36 |
| 2024/07/23 | 543.0 | 545.0 | 537.0 | 539.0 | 63400 | 0.37 |
| 2024/07/24 | 540.0 | 542.0 | 531.0 | 531.0 | 72300 | -1.48 |
| 2024/07/25 | 525.0 | 531.0 | 521.0 | 526.0 | 147400 | -0.94 |
| 2024/07/26 | 530.0 | 530.0 | 521.0 | 521.0 | 103900 | -0.95 |
| 2024/07/29 | 531.0 | 535.0 | 526.0 | 535.0 | 73900 | 2.69 |
| 2024/07/30 | 528.0 | 534.0 | 524.0 | 529.0 | 136600 | -1.12 |
| 2024/07/31 | 472.0 | 500.0 | 471.0 | 500.0 | 571600 | -5.48 |
| 2024/08/01 | 501.0 | 501.0 | 477.0 | 478.0 | 236100 | -4.40 |
| 2024/08/02 | 469.0 | 470.0 | 440.0 | 440.0 | 490300 | -7.95 |
| 2024/08/05 | 424.0 | 426.0 | 385.0 | 403.0 | 736200 | -8.41 |
| 2024/08/06 | 432.0 | 442.0 | 420.0 | 434.0 | 196100 | 7.69 |
| 2024/08/07 | 426.0 | 448.0 | 423.0 | 437.0 | 176000 | 0.69 |
| 2024/08/08 | 434.0 | 450.0 | 432.0 | 440.0 | 108500 | 0.69 |
| 2024/08/09 | 448.0 | 451.0 | 440.0 | 449.0 | 85100 | 2.05 |
| 2024/08/13 | 449.0 | 451.0 | 445.0 | 451.0 | 60000 | 0.45 |
| 2024/08/14 | 455.0 | 466.0 | 450.0 | 463.0 | 83500 | 2.66 |
| 2024/08/15 | 463.0 | 464.0 | 456.0 | 461.0 | 56000 | -0.43 |
| 2024/08/16 | 468.0 | 477.0 | 466.0 | 475.0 | 65900 | 3.04 |
| 2024/08/19 | 478.0 | 490.0 | 477.0 | 480.0 | 116900 | 1.05 |
| 2024/08/20 | 485.0 | 493.0 | 485.0 | 492.0 | 48500 | 2.50 |
| 2024/08/21 | 484.0 | 484.0 | 479.0 | 480.0 | 75100 | -2.44 |
| 2024/08/22 | 485.0 | 507.0 | 485.0 | 498.0 | 182400 | 3.75 |
| 2024/08/23 | 500.0 | 500.0 | 483.0 | 487.0 | 82400 | -2.21 |
| 2024/08/26 | 490.0 | 490.0 | 476.0 | 483.0 | 82700 | -0.82 |
| 2024/08/27 | 487.0 | 505.0 | 485.0 | 505.0 | 132100 | 4.55 |
| 2024/08/28 | 504.0 | 504.0 | 493.0 | 493.0 | 50500 | -2.38 |
| 2024/08/29 | 494.0 | 497.0 | 487.0 | 490.0 | 46000 | -0.61 |
| 2024/08/30 | 495.0 | 500.0 | 489.0 | 497.0 | 49800 | 1.43 |
| 2024/09/02 | 499.0 | 501.0 | 487.0 | 490.0 | 62600 | -1.41 |
| 2024/09/03 | 493.0 | 497.0 | 485.0 | 486.0 | 92000 | -0.82 |
| 2024/09/04 | 475.0 | 479.0 | 470.0 | 476.0 | 90100 | -2.06 |
| 2024/09/05 | 473.0 | 492.0 | 473.0 | 487.0 | 101000 | 2.31 |
| 2024/09/06 | 489.0 | 497.0 | 481.0 | 483.0 | 89700 | -0.82 |
| 2024/09/09 | 472.0 | 476.0 | 469.0 | 476.0 | 55100 | -1.45 |
| 2024/09/10 | 476.0 | 482.0 | 474.0 | 481.0 | 46800 | 1.05 |
| 2024/09/11 | 476.0 | 477.0 | 461.0 | 466.0 | 83000 | -3.12 |
| 2024/09/12 | 474.0 | 481.0 | 472.0 | 478.0 | 56900 | 2.58 |
| 2024/09/13 | 478.0 | 480.0 | 475.0 | 476.0 | 48700 | -0.42 |
| 2024/09/17 | 480.0 | 485.0 | 472.0 | 479.0 | 59400 | 0.63 |
| 2024/09/18 | 482.0 | 485.0 | 479.0 | 485.0 | 169000 | 1.25 |
| 2024/09/19 | 486.0 | 506.0 | 486.0 | 502.0 | 104000 | 3.51 |
| 2024/09/20 | 498.0 | 506.0 | 492.0 | 498.0 | 91500 | -0.80 |
| 2024/09/24 | 505.0 | 505.0 | 495.0 | 497.0 | 35400 | -0.20 |
| 2024/09/25 | 495.0 | 495.0 | 488.0 | 491.0 | 61900 | -1.21 |
| 2024/09/26 | 499.0 | 511.0 | 493.0 | 511.0 | 111500 | 4.07 |
| 2024/09/27 | 516.0 | 523.0 | 513.0 | 519.0 | 161700 | 1.57 |
| 2024/09/30 | 509.0 | 516.0 | 502.0 | 512.0 | 111700 | -1.35 |
| 2024/10/01 | 520.0 | 520.0 | 504.0 | 510.0 | 36900 | -0.39 |
| 2024/10/02 | 501.0 | 505.0 | 493.0 | 494.0 | 93100 | -3.14 |
| 2024/10/03 | 507.0 | 512.0 | 501.0 | 503.0 | 242000 | 1.82 |
| 2024/10/04 | 503.0 | 506.0 | 498.0 | 503.0 | 32700 | 0.00 |
| 2024/10/07 | 508.0 | 508.0 | 498.0 | 500.0 | 47300 | -0.60 |
| 2024/10/08 | 493.0 | 495.0 | 490.0 | 492.0 | 35800 | -1.60 |
| 2024/10/09 | 497.0 | 497.0 | 489.0 | 494.0 | 28100 | 0.41 |
| 2024/10/10 | 494.0 | 498.0 | 490.0 | 491.0 | 26300 | -0.61 |
| 2024/10/11 | 488.0 | 498.0 | 485.0 | 487.0 | 83300 | -0.81 |
| 2024/10/15 | 489.0 | 499.0 | 486.0 | 496.0 | 51000 | 1.85 |
| 2024/10/16 | 495.0 | 507.0 | 492.0 | 500.0 | 64500 | 0.81 |
| 2024/10/17 | 498.0 | 502.0 | 496.0 | 498.0 | 20900 | -0.40 |
| 2024/10/18 | 502.0 | 504.0 | 496.0 | 501.0 | 38900 | 0.60 |
| 2024/10/21 | 504.0 | 513.0 | 503.0 | 509.0 | 92000 | 1.60 |
| 2024/10/22 | 509.0 | 510.0 | 499.0 | 503.0 | 59500 | -1.18 |
| 2024/10/23 | 502.0 | 507.0 | 500.0 | 503.0 | 55700 | 0.00 |
| 2024/10/24 | 500.0 | 508.0 | 499.0 | 505.0 | 84400 | 0.40 |
| 2024/10/25 | 510.0 | 511.0 | 499.0 | 505.0 | 144300 | 0.00 |
| 2024/10/28 | 508.0 | 515.0 | 508.0 | 515.0 | 129300 | 1.98 |
| 2024/10/29 | 519.0 | 534.0 | 515.0 | 523.0 | 238900 | 1.55 |
| 2024/10/30 | 533.0 | 539.0 | 523.0 | 537.0 | 299900 | 2.68 |
| 2024/10/31 | 535.0 | 540.0 | 531.0 | 540.0 | 71400 | 0.56 |
| 2024/11/01 | 487.0 | 487.0 | 469.0 | 472.0 | 305700 | -12.59 |
| 2024/11/05 | 480.0 | 481.0 | 472.0 | 476.0 | 85200 | 0.85 |
| 2024/11/06 | 479.0 | 488.0 | 470.0 | 478.0 | 134300 | 0.42 |
| 2024/11/07 | 482.0 | 494.0 | 478.0 | 493.0 | 96100 | 3.14 |
| 2024/11/08 | 488.0 | 489.0 | 478.0 | 479.0 | 97900 | -2.84 |
| 2024/11/11 | 476.0 | 478.0 | 470.0 | 477.0 | 70800 | -0.42 |
| 2024/11/12 | 479.0 | 488.0 | 479.0 | 482.0 | 90300 | 1.05 |
| 2024/11/13 | 482.0 | 492.0 | 481.0 | 486.0 | 66800 | 0.83 |
| 2024/11/14 | 492.0 | 492.0 | 470.0 | 470.0 | 71000 | -3.29 |
| 2024/11/15 | 474.0 | 491.0 | 472.0 | 486.0 | 107700 | 3.40 |
| 2024/11/18 | 480.0 | 495.0 | 480.0 | 494.0 | 43400 | 1.65 |
| 2024/11/19 | 494.0 | 494.0 | 483.0 | 487.0 | 39000 | -1.42 |
| 2024/11/20 | 487.0 | 491.0 | 481.0 | 486.0 | 60500 | -0.21 |
| 2024/11/21 | 487.0 | 488.0 | 479.0 | 479.0 | 41500 | -1.44 |
| 2024/11/22 | 480.0 | 490.0 | 480.0 | 489.0 | 50500 | 2.09 |
| 2024/11/25 | 492.0 | 505.0 | 492.0 | 500.0 | 166600 | 2.25 |
| 2024/11/26 | 503.0 | 503.0 | 493.0 | 502.0 | 57500 | 0.40 |
| 2024/11/27 | 502.0 | 502.0 | 494.0 | 497.0 | 46500 | -1.00 |
| 2024/11/28 | 495.0 | 501.0 | 491.0 | 492.0 | 36100 | -1.01 |
| 2024/11/29 | 498.0 | 500.0 | 490.0 | 500.0 | 50800 | 1.63 |
| 2024/12/02 | 498.0 | 504.0 | 491.0 | 504.0 | 37600 | 0.80 |
| 2024/12/03 | 504.0 | 506.0 | 498.0 | 499.0 | 38400 | -0.99 |
| 2024/12/04 | 500.0 | 503.0 | 491.0 | 495.0 | 41600 | -0.80 |
| 2024/12/05 | 499.0 | 511.0 | 499.0 | 506.0 | 91100 | 2.22 |
| 2024/12/06 | 509.0 | 511.0 | 501.0 | 502.0 | 93500 | -0.79 |
| 2024/12/09 | 503.0 | 541.0 | 501.0 | 527.0 | 256100 | 4.98 |
| 2024/12/10 | 522.0 | 524.0 | 513.0 | 519.0 | 80200 | -1.52 |
| 2024/12/11 | 513.0 | 526.0 | 505.0 | 524.0 | 105300 | 0.96 |
| 2024/12/12 | 533.0 | 537.0 | 522.0 | 530.0 | 137200 | 1.15 |
| 2024/12/13 | 533.0 | 542.0 | 525.0 | 542.0 | 144900 | 2.26 |
| 2024/12/16 | 542.0 | 562.0 | 540.0 | 558.0 | 201200 | 2.95 |
| 2024/12/17 | 552.0 | 552.0 | 530.0 | 540.0 | 149100 | -3.23 |
| 2024/12/18 | 540.0 | 547.0 | 531.0 | 546.0 | 71300 | 1.11 |
| 2024/12/19 | 536.0 | 546.0 | 535.0 | 546.0 | 54100 | 0.00 |
| 2024/12/20 | 547.0 | 552.0 | 546.0 | 550.0 | 69300 | 0.73 |
| 2024/12/23 | 546.0 | 548.0 | 538.0 | 541.0 | 42200 | -1.64 |
| 2024/12/24 | 540.0 | 540.0 | 527.0 | 528.0 | 78600 | -2.40 |
| 2024/12/25 | 532.0 | 540.0 | 526.0 | 539.0 | 91100 | 2.08 |
| 2024/12/26 | 539.0 | 541.0 | 533.0 | 537.0 | 72500 | -0.37 |
| 2024/12/27 | 536.0 | 544.0 | 535.0 | 544.0 | 60400 | 1.30 |
| 2024/12/30 | 556.0 | 558.0 | 545.0 | 550.0 | 79500 | 1.10 |
| 2025/01/06 | 555.0 | 555.0 | 528.0 | 529.0 | 134700 | -3.82 |
| 2025/01/07 | 536.0 | 540.0 | 524.0 | 540.0 | 51300 | 2.08 |
| 2025/01/08 | 534.0 | 534.0 | 521.0 | 522.0 | 62000 | -3.33 |
| 2025/01/09 | 522.0 | 540.0 | 520.0 | 535.0 | 88600 | 2.49 |
| 2025/01/10 | 535.0 | 542.0 | 526.0 | 538.0 | 90600 | 0.56 |
| 2025/01/14 | 531.0 | 540.0 | 528.0 | 533.0 | 54400 | -0.93 |
| 2025/01/15 | 531.0 | 537.0 | 525.0 | 531.0 | 63100 | -0.38 |
| 2025/01/16 | 529.0 | 531.0 | 523.0 | 530.0 | 51600 | -0.19 |
| 2025/01/17 | 528.0 | 528.0 | 517.0 | 521.0 | 43700 | -1.70 |
| 2025/01/20 | 524.0 | 536.0 | 521.0 | 536.0 | 58300 | 2.88 |
| 2025/01/21 | 530.0 | 536.0 | 529.0 | 536.0 | 47100 | 0.00 |
| 2025/01/22 | 537.0 | 542.0 | 533.0 | 537.0 | 48600 | 0.19 |
| 2025/01/23 | 533.0 | 540.0 | 533.0 | 537.0 | 96800 | 0.00 |
| 2025/01/24 | 536.0 | 543.0 | 533.0 | 540.0 | 137000 | 0.56 |
| 2025/01/27 | 544.0 | 545.0 | 536.0 | 543.0 | 83300 | 0.56 |
| 2025/01/28 | 540.0 | 543.0 | 534.0 | 543.0 | 99700 | 0.00 |
| 2025/01/29 | 543.0 | 552.0 | 538.0 | 549.0 | 110900 | 1.10 |
| 2025/01/30 | 541.0 | 550.0 | 533.0 | 550.0 | 74700 | 0.18 |
| 2025/01/31 | 542.0 | 550.0 | 540.0 | 550.0 | 80300 | 0.00 |
| 2025/02/03 | 540.0 | 546.0 | 526.0 | 530.0 | 104300 | -3.64 |
| 2025/02/04 | 538.0 | 538.0 | 514.0 | 531.0 | 164100 | 0.19 |
| 2025/02/05 | 540.0 | 579.0 | 534.0 | 558.0 | 520400 | 5.08 |
| 2025/02/06 | 557.0 | 567.0 | 543.0 | 550.0 | 152800 | -1.43 |
| 2025/02/07 | 542.0 | 548.0 | 529.0 | 535.0 | 163900 | -2.73 |
| 2025/02/10 | 532.0 | 551.0 | 530.0 | 550.0 | 79200 | 2.80 |
| 2025/02/12 | 551.0 | 552.0 | 518.0 | 525.0 | 155600 | -4.55 |
| 2025/02/13 | 522.0 | 526.0 | 516.0 | 522.0 | 49900 | -0.57 |
| 2025/02/14 | 525.0 | 532.0 | 518.0 | 519.0 | 53900 | -0.57 |
| 2025/02/17 | 518.0 | 525.0 | 516.0 | 519.0 | 40400 | 0.00 |
| 2025/02/18 | 519.0 | 522.0 | 514.0 | 516.0 | 52900 | -0.58 |
| 2025/02/19 | 519.0 | 524.0 | 508.0 | 510.0 | 65000 | -1.16 |
| 2025/02/20 | 506.0 | 515.0 | 497.0 | 499.0 | 60800 | -2.16 |
| 2025/02/21 | 497.0 | 502.0 | 492.0 | 493.0 | 63300 | -1.20 |
| 2025/02/25 | 493.0 | 500.0 | 489.0 | 500.0 | 26100 | 1.42 |
| 2025/02/26 | 495.0 | 501.0 | 491.0 | 497.0 | 48400 | -0.60 |
| 2025/02/27 | 505.0 | 515.0 | 503.0 | 514.0 | 45800 | 3.42 |
| 2025/02/28 | 514.0 | 519.0 | 508.0 | 509.0 | 35800 | -0.97 |
| 2025/03/03 | 516.0 | 521.0 | 512.0 | 512.0 | 67000 | 0.59 |
| 2025/03/04 | 514.0 | 516.0 | 501.0 | 512.0 | 36700 | 0.00 |
| 2025/03/05 | 517.0 | 526.0 | 509.0 | 511.0 | 71300 | -0.20 |
| 2025/03/06 | 513.0 | 519.0 | 504.0 | 513.0 | 53900 | 0.39 |
| 2025/03/07 | 506.0 | 508.0 | 497.0 | 500.0 | 52300 | -2.53 |
| 2025/03/10 | 501.0 | 513.0 | 497.0 | 513.0 | 60700 | 2.60 |
| 2025/03/11 | 505.0 | 508.0 | 496.0 | 504.0 | 42200 | -1.75 |
| 2025/03/12 | 504.0 | 509.0 | 498.0 | 499.0 | 60100 | -0.99 |
| 2025/03/13 | 500.0 | 504.0 | 497.0 | 500.0 | 61500 | 0.20 |
| 2025/03/14 | 495.0 | 499.0 | 492.0 | 497.0 | 75900 | -0.60 |
| 2025/03/17 | 500.0 | 509.0 | 496.0 | 499.0 | 135600 | 0.40 |
| 2025/03/18 | 500.0 | 509.0 | 499.0 | 505.0 | 122800 | 1.20 |
| 2025/03/19 | 503.0 | 506.0 | 500.0 | 505.0 | 108500 | 0.00 |
| 2025/03/21 | 502.0 | 507.0 | 499.0 | 502.0 | 102300 | -0.59 |
| 2025/03/24 | 520.0 | 528.0 | 513.0 | 513.0 | 155900 | 2.19 |
| 2025/03/25 | 520.0 | 551.0 | 520.0 | 544.0 | 360500 | 6.04 |
| 2025/03/26 | 556.0 | 559.0 | 542.0 | 550.0 | 170600 | 1.10 |
| 2025/03/27 | 542.0 | 558.0 | 542.0 | 555.0 | 133800 | 0.91 |
| 2025/03/28 | 548.0 | 558.0 | 534.0 | 536.0 | 98000 | -3.42 |
| 2025/03/31 | 527.0 | 529.0 | 510.0 | 516.0 | 118800 | -3.73 |
| 2025/04/01 | 526.0 | 528.0 | 512.0 | 512.0 | 85800 | -0.78 |
| 2025/04/02 | 516.0 | 517.0 | 510.0 | 517.0 | 54600 | 0.98 |
| 2025/04/03 | 500.0 | 517.0 | 490.0 | 515.0 | 114400 | -0.39 |
| 2025/04/04 | 505.0 | 517.0 | 502.0 | 512.0 | 227800 | -0.58 |
| 2025/04/07 | 476.0 | 480.0 | 453.0 | 457.0 | 235500 | -10.74 |
| 2025/04/08 | 475.0 | 489.0 | 474.0 | 489.0 | 128200 | 7.00 |
| 2025/04/09 | 473.0 | 473.0 | 457.0 | 470.0 | 118300 | -3.89 |
| 2025/04/10 | 490.0 | 500.0 | 485.0 | 495.0 | 74800 | 5.32 |
| 2025/04/11 | 476.0 | 535.0 | 474.0 | 531.0 | 224900 | 7.27 |
| 2025/04/14 | 535.0 | 544.0 | 522.0 | 523.0 | 97100 | -1.51 |
| 2025/04/15 | 523.0 | 528.0 | 511.0 | 512.0 | 60700 | -2.10 |
| 2025/04/16 | 515.0 | 530.0 | 504.0 | 513.0 | 124200 | 0.20 |
| 2025/04/17 | 509.0 | 522.0 | 503.0 | 513.0 | 191800 | 0.00 |
| 2025/04/18 | 513.0 | 522.0 | 510.0 | 522.0 | 109100 | 1.75 |
| 2025/04/21 | 517.0 | 523.0 | 513.0 | 523.0 | 137900 | 0.19 |
| 2025/04/22 | 521.0 | 550.0 | 521.0 | 550.0 | 131900 | 5.16 |
| 2025/04/23 | 548.0 | 559.0 | 548.0 | 558.0 | 116200 | 1.45 |
| 2025/04/24 | 555.0 | 558.0 | 551.0 | 551.0 | 74800 | -1.25 |
| 2025/04/25 | 551.0 | 552.0 | 544.0 | 544.0 | 66000 | -1.27 |
| 2025/04/28 | 544.0 | 575.0 | 544.0 | 566.0 | 385600 | 4.04 |
| 2025/04/30 | 566.0 | 567.0 | 553.0 | 566.0 | 88700 | 0.00 |
| 2025/05/01 | 558.0 | 560.0 | 544.0 | 551.0 | 68100 | -2.65 |
| 2025/05/02 | 546.0 | 553.0 | 538.0 | 544.0 | 166500 | -1.27 |
| 2025/05/07 | 547.0 | 562.0 | 542.0 | 558.0 | 92100 | 2.57 |
| 2025/05/08 | 553.0 | 560.0 | 547.0 | 559.0 | 150300 | 0.18 |
| 2025/05/09 | 558.0 | 567.0 | 551.0 | 556.0 | 119200 | -0.54 |
| 2025/05/12 | 656.0 | 656.0 | 656.0 | 656.0 | 58800 | 17.99 |
| 2025/05/13 | 756.0 | 756.0 | 756.0 | 756.0 | 121400 | 15.24 |
| 2025/05/14 | 793.0 | 795.0 | 792.0 | 792.0 | 3892700 | 4.76 |
| 2025/05/15 | 793.0 | 794.0 | 792.0 | 792.0 | 1068600 | 0.00 |
| 2025/05/16 | 792.0 | 793.0 | 792.0 | 792.0 | 714200 | 0.00 |
| 2025/05/19 | 792.0 | 793.0 | 792.0 | 792.0 | 312700 | 0.00 |
| 2025/05/20 | 792.0 | 793.0 | 792.0 | 792.0 | 187800 | 0.00 |
| 2025/05/21 | 792.0 | 793.0 | 792.0 | 792.0 | 487600 | 0.00 |
| 2025/05/22 | 792.0 | 793.0 | 792.0 | 792.0 | 401800 | 0.00 |
| 2025/05/23 | 793.0 | 794.0 | 792.0 | 792.0 | 728800 | 0.00 |
| 2025/05/26 | 793.0 | 794.0 | 792.0 | 792.0 | 165800 | 0.00 |
| 2025/05/27 | 792.0 | 793.0 | 792.0 | 792.0 | 81900 | 0.00 |
| 2025/05/28 | 793.0 | 793.0 | 792.0 | 792.0 | 146300 | 0.00 |
| 2025/05/29 | 792.0 | 793.0 | 792.0 | 792.0 | 109800 | 0.00 |
| 2025/05/30 | 792.0 | 793.0 | 792.0 | 793.0 | 81800 | 0.13 |
| 2025/06/02 | 793.0 | 794.0 | 792.0 | 792.0 | 359200 | -0.13 |
| 2025/06/03 | 793.0 | 794.0 | 792.0 | 792.0 | 169300 | 0.00 |
| 2025/06/04 | 792.0 | 794.0 | 792.0 | 792.0 | 144200 | 0.00 |
| 2025/06/05 | 792.0 | 794.0 | 792.0 | 792.0 | 218200 | 0.00 |
| 2025/06/06 | 793.0 | 794.0 | 793.0 | 793.0 | 62700 | 0.13 |
| 2025/06/09 | 793.0 | 794.0 | 793.0 | 793.0 | 63300 | 0.00 |
| 2025/06/10 | 793.0 | 794.0 | 793.0 | 793.0 | 237700 | 0.00 |
| 2025/06/11 | 793.0 | 794.0 | 793.0 | 793.0 | 181100 | 0.00 |
| 2025/06/12 | 793.0 | 794.0 | 793.0 | 793.0 | 137100 | 0.00 |
| 2025/06/13 | 793.0 | 794.0 | 793.0 | 793.0 | 581300 | 0.00 |
| 2025/06/16 | 794.0 | 794.0 | 793.0 | 793.0 | 93600 | 0.00 |
| 2025/06/17 | 793.0 | 793.0 | 791.0 | 792.0 | 386800 | -0.13 |
| 2025/06/18 | 792.0 | 794.0 | 792.0 | 793.0 | 232300 | 0.13 |
| 2025/06/19 | 792.0 | 793.0 | 791.0 | 792.0 | 31200 | -0.13 |
| 2025/06/20 | 792.0 | 793.0 | 790.0 | 790.0 | 51700 | -0.25 |
| 2025/06/23 | 792.0 | 793.0 | 791.0 | 792.0 | 45600 | 0.25 |
| 2025/06/24 | 794.0 | 795.0 | 790.0 | 795.0 | 136700 | 0.38 |
| 2025/06/25 | 792.0 | 793.0 | 791.0 | 792.0 | 43700 | -0.38 |
| 2025/06/26 | 791.0 | 793.0 | 791.0 | 791.0 | 24900 | -0.13 |
| 2025/06/27 | 791.0 | 793.0 | 791.0 | 793.0 | 48300 | 0.25 |
| 2025/06/30 | 793.0 | 793.0 | 791.0 | 792.0 | 32600 | -0.13 |
| 2025/07/01 | 791.0 | 796.0 | 791.0 | 795.0 | 50500 | 0.38 |
| 2025/07/02 | 794.0 | 797.0 | 794.0 | 795.0 | 47000 | 0.00 |
| 2025/07/03 | 795.0 | 797.0 | 792.0 | 792.0 | 31500 | -0.38 |
| 2025/07/04 | 793.0 | 796.0 | 791.0 | 792.0 | 43100 | 0.00 |
| 2025/07/07 | 792.0 | 796.0 | 792.0 | 796.0 | 40500 | 0.51 |
| 2025/07/08 | 793.0 | 795.0 | 792.0 | 793.0 | 23800 | -0.38 |
| 2025/07/09 | 795.0 | 797.0 | 793.0 | 793.0 | 12100 | 0.00 |
| 2025/07/10 | 794.0 | 796.0 | 792.0 | 792.0 | 24000 | -0.13 |
| 2025/07/11 | 793.0 | 795.0 | 793.0 | 793.0 | 15400 | 0.13 |
| 2025/07/14 | 793.0 | 795.0 | 792.0 | 792.0 | 10400 | -0.13 |
| 2025/07/15 | 792.0 | 793.0 | 792.0 | 793.0 | 8500 | 0.13 |
| 2025/07/16 | 792.0 | 794.0 | 791.0 | 793.0 | 13900 | 0.00 |
| 2025/07/17 | 793.0 | 796.0 | 791.0 | 794.0 | 14900 | 0.13 |
| 2025/07/18 | 795.0 | 795.0 | 792.0 | 793.0 | 12500 | -0.13 |
| 2025/07/22 | 792.0 | 793.0 | 791.0 | 791.0 | 19800 | -0.25 |
| 2025/07/23 | 792.0 | 793.0 | 791.0 | 792.0 | 27200 | 0.13 |
| 2025/07/24 | 791.0 | 793.0 | 791.0 | 792.0 | 11600 | 0.00 |
| 2025/07/25 | 791.0 | 793.0 | 791.0 | 792.0 | 18700 | 0.00 |
| 2025/07/28 | 792.0 | 792.0 | 791.0 | 791.0 | 12100 | -0.13 |
| 2025/07/29 | 791.0 | 792.0 | 791.0 | 791.0 | 33300 | 0.00 |
| 2025/07/30 | 791.0 | 793.0 | 790.0 | 791.0 | 1044400 | 0.00 |
| 2025/07/31 | 792.0 | 793.0 | 791.0 | 792.0 | 58800 | 0.13 |
| 2025/08/01 | 791.0 | 792.0 | 791.0 | 791.0 | 37400 | -0.13 |
| 2025/08/04 | 791.0 | 792.0 | 791.0 | 791.0 | 9500 | 0.00 |
| 2025/08/05 | 792.0 | 792.0 | 791.0 | 791.0 | 12000 | 0.00 |
| 2025/08/06 | 791.0 | 792.0 | 791.0 | 791.0 | 22100 | 0.00 |
| 2025/08/07 | 791.0 | 792.0 | 791.0 | 791.0 | 16600 | 0.00 |
| 2025/08/08 | 792.0 | 792.0 | 791.0 | 791.0 | 14700 | 0.00 |
| 2025/08/12 | 791.0 | 792.0 | 791.0 | 791.0 | 12100 | 0.00 |
| 2025/08/13 | 791.0 | 792.0 | 791.0 | 791.0 | 10300 | 0.00 |
| 2025/08/14 | 791.0 | 792.0 | 791.0 | 791.0 | 14200 | 0.00 |
| 2025/08/15 | 791.0 | 792.0 | 791.0 | 791.0 | 7300 | 0.00 |
| 2025/08/18 | 791.0 | 792.0 | 791.0 | 791.0 | 9900 | 0.00 |
| 2025/08/19 | 791.0 | 792.0 | 791.0 | 791.0 | 8000 | 0.00 |
| 2025/08/20 | 791.0 | 792.0 | 791.0 | 791.0 | 6900 | 0.00 |
| 2025/08/21 | 791.0 | 792.0 | 791.0 | 791.0 | 8100 | 0.00 |
| 2025/08/22 | 791.0 | 792.0 | 791.0 | 791.0 | 9300 | 0.00 |
| 2025/08/25 | 791.0 | 792.0 | 791.0 | 791.0 | 14100 | 0.00 |
| 2025/08/26 | 791.0 | 792.0 | 791.0 | 791.0 | 12300 | 0.00 |
| 2025/08/27 | 791.0 | 792.0 | 791.0 | 791.0 | 16600 | 0.00 |
| 2025/08/28 | 791.0 | 792.0 | 791.0 | 791.0 | 6700 | 0.00 |
| 2025/08/29 | 791.0 | 792.0 | 791.0 | 791.0 | 12100 | 0.00 |
| 2025/09/01 | 791.0 | 792.0 | 791.0 | 791.0 | 10300 | 0.00 |
| 2025/09/02 | 791.0 | 792.0 | 791.0 | 792.0 | 5100 | 0.13 |
| 2025/09/03 | 791.0 | 792.0 | 791.0 | 791.0 | 81100 | -0.13 |
| 2025/09/04 | 791.0 | 792.0 | 791.0 | 791.0 | 80500 | 0.00 |
| 2025/09/05 | 791.0 | 792.0 | 791.0 | 791.0 | 261900 | 0.00 |
| 2025/09/08 | 791.0 | 792.0 | 791.0 | 791.0 | 36800 | 0.00 |
| 2025/09/09 | 791.0 | 792.0 | 791.0 | 792.0 | 8500 | 0.13 |
| 2025/09/10 | 792.0 | 792.0 | 791.0 | 791.0 | 15300 | -0.13 |
| 2025/09/11 | 791.0 | 791.0 | 791.0 | 791.0 | 23300 | 0.00 |
| 2025/09/12 | 791.0 | 792.0 | 791.0 | 791.0 | 14800 | 0.00 |
| 2025/09/16 | 791.0 | 792.0 | 791.0 | 791.0 | 10000 | 0.00 |
| 2025/09/17 | 791.0 | 792.0 | 791.0 | 791.0 | 10200 | 0.00 |
| 2025/09/18 | 791.0 | 792.0 | 791.0 | 791.0 | 29500 | 0.00 |
| 2025/09/19 | 791.0 | 792.0 | 791.0 | 791.0 | 8800 | 0.00 |
| 2025/09/22 | 791.0 | 792.0 | 791.0 | 791.0 | 25100 | 0.00 |
| 2025/09/24 | 791.0 | 792.0 | 791.0 | 791.0 | 1800 | 0.00 |
| 2025/09/25 | 791.0 | 792.0 | 791.0 | 791.0 | 16000 | 0.00 |
| 2025/09/26 | 791 | 792 | 791 | 791 | 9800 | 0.00 |