三社電機製作所 6882
901円
(時刻：15:30)
▲ +11円 (+1.23%)
価格情報
| 始値 | 889円 |
| 高値 | 901円 |
| 安値 | 889円 |
| 出来高 | 25,500株 |
| 売買代金 | 22,857,700円 |
| 売り気配 (15:30) | 902円 |
| 買い気配 (15:30) | 899円 |
基本情報
| 銘柄名 | 三社電機製作所 |
| 英文銘柄名 | SANSHA ELECTRIC MANUFACTURING CO., LTD. |
| 時価総額 | 13,305,500,000.0円 |
| 発行済株式総数 | 14,950,000株 |
| 単元株式数 | 100 |
| 業種 | 電気機器 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 37.80円 |
| BPS | 1,830.19円 |
| PER | 23.54倍 |
| PBR | 0.49倍 |
| ROE | 2.1% |
| 年間配当金 | 40.00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90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 | 14,720 百万円 | 13,824 百万円 | 15,908 百万円 | 18,153 百万円 | 20,898 百万円 |
| 経常利益又は経常損失（△） | △195 百万円 | 511 百万円 | 1,148 百万円 | 698 百万円 | 2,718 百万円 |
| 当期純利益又は当期純損失（△） | △869 百万円 | 623 百万円 | 1,028 百万円 | 535 百万円 | 2,464 百万円 |
| 資本金 | 2,774 百万円 | 2,774 百万円 | 2,774 百万円 | 2,774 百万円 | 2,774 百万円 |
| 純資産額 | 15,056 百万円 | 15,547 百万円 | 15,339 百万円 | 15,809 百万円 | 17,864 百万円 |
| 総資産額 | 19,740 百万円 | 20,055 百万円 | 21,316 百万円 | 22,147 百万円 | 27,682 百万円 |
| 従業員数 | 684 人 | 678 人 | 667 人 | 679 人 | 704 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 | 37.80 | 1,830.19 | 2.1 | 23.54 | 0.49 | - | - |
| 2025/03 | 単体 | 21.51 | 1,312.05 | - | 41.38 | 0.68 | 4.44 | 40.00 |
| 2025/09 | 中連 | -2.24 | 1,802.70 | - | - | 0.49 | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 1.11 | 10.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 5,900 | -2,000 | 461,100 | 17,400 |
| 2025/11/28 | 7,900 | 100 | 443,700 | -11,300 |
| 2025/11/21 | 7,800 | 1,300 | 455,000 | -10,400 |
| 2025/11/14 | 6,500 | -2,800 | 465,400 | 6,800 |
| 2025/11/07 | 9,300 | 1,600 | 458,600 | 3,900 |
| 2025/10/31 | 7,700 | 0 | 454,700 | -10,000 |
| 2025/10/24 | 7,700 | -2,000 | 464,700 | 9,100 |
| 2025/10/17 | 9,700 | -600 | 455,600 | -7,400 |
| 2025/10/10 | 10,300 | 300 | 463,000 | -10,300 |
| 2025/10/03 | 10,000 | -2,000 | 473,300 | 24,600 |
| 2025/09/26 | 12,000 | 1,300 | 448,700 | -19,300 |
| 2025/09/19 | 10,700 | 100 | 468,000 | -8,100 |
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 | 73,601 | 0.49% | 2025/03/14 |
| 合計・最新計算日 | 73,601 | 0.49% | 2025/03/14 |
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11日 15時40分 | 確認書 |
| 2025年11月11日 15時39分 | 半期報告書－第92期(2025/04/01－2026/03/31) |
| 2025年06月26日 11時15分 | 臨時報告書 |
| 2025年06月24日 11時02分 | 内部統制報告書－第91期(2024/04/01－2025/03/31) |
| 2025年06月24日 11時01分 | 確認書 |
| 2025年06月24日 11時00分 | 有価証券報告書－第91期(2024/04/01－2025/03/31) |
| 2024年11月08日 09時08分 | 確認書 |
| 2024年11月08日 09時06分 | 半期報告書－第91期(2024/04/01－2025/03/31) |
| 2024年06月26日 13時37分 | 臨時報告書 |
| 2024年06月25日 11時46分 | 確認書 |
| 2024年06月25日 11時40分 | 内部統制報告書－第90期(2023/04/01－2024/03/31) |
| 2024年06月25日 11時35分 | 有価証券報告書－第90期(2023/04/01－2024/03/31) |
| 2024年05月15日 16時09分 | 臨時報告書 |
| 2024年02月02日 09時07分 | 確認書 |
| 2024年02月02日 09時06分 | 四半期報告書－第90期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 株式会社三社電機製作所 |
| 会社名（英文） | Sansha Electric Manufacturing Co.,Ltd. |
| 会社名（カナ） | カブシキガイシャサンシャデンキセイサクショ |
| 本店所在地 | 大阪市東淀川区西淡路三丁目１番５６号 |
| 業種 | 電気機器 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 68820 |
| EDINETコード | E01821 |
| 法人番号 | 7120001051882 |
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 | 1090.0 | 1100.0 | 1084.0 | 1090.0 | 45000 | - |
| 2024/06/25 | 1098.0 | 1098.0 | 1084.0 | 1092.0 | 38100 | 0.18 |
| 2024/06/26 | 1099.0 | 1104.0 | 1085.0 | 1091.0 | 75500 | -0.09 |
| 2024/06/27 | 1093.0 | 1096.0 | 1083.0 | 1083.0 | 58100 | -0.73 |
| 2024/06/28 | 1094.0 | 1097.0 | 1085.0 | 1095.0 | 53200 | 1.11 |
| 2024/07/01 | 1106.0 | 1110.0 | 1074.0 | 1074.0 | 79600 | -1.92 |
| 2024/07/02 | 1077.0 | 1081.0 | 1061.0 | 1077.0 | 60300 | 0.28 |
| 2024/07/03 | 1081.0 | 1083.0 | 1071.0 | 1078.0 | 69200 | 0.09 |
| 2024/07/04 | 1078.0 | 1095.0 | 1075.0 | 1095.0 | 74700 | 1.58 |
| 2024/07/05 | 1094.0 | 1094.0 | 1072.0 | 1074.0 | 51000 | -1.92 |
| 2024/07/08 | 1081.0 | 1085.0 | 1074.0 | 1080.0 | 34600 | 0.56 |
| 2024/07/09 | 1072.0 | 1085.0 | 1062.0 | 1072.0 | 79700 | -0.74 |
| 2024/07/10 | 1066.0 | 1072.0 | 1056.0 | 1060.0 | 77700 | -1.12 |
| 2024/07/11 | 1064.0 | 1073.0 | 1057.0 | 1066.0 | 53400 | 0.57 |
| 2024/07/12 | 1055.0 | 1078.0 | 1055.0 | 1073.0 | 53200 | 0.66 |
| 2024/07/16 | 1076.0 | 1076.0 | 1057.0 | 1060.0 | 81300 | -1.21 |
| 2024/07/17 | 1069.0 | 1071.0 | 1047.0 | 1055.0 | 120900 | -0.47 |
| 2024/07/18 | 1043.0 | 1044.0 | 1026.0 | 1026.0 | 165400 | -2.75 |
| 2024/07/19 | 1030.0 | 1037.0 | 1023.0 | 1036.0 | 89200 | 0.97 |
| 2024/07/22 | 1036.0 | 1039.0 | 1006.0 | 1006.0 | 218600 | -2.90 |
| 2024/07/23 | 1018.0 | 1030.0 | 1011.0 | 1011.0 | 115700 | 0.50 |
| 2024/07/24 | 1012.0 | 1022.0 | 1001.0 | 1002.0 | 124500 | -0.89 |
| 2024/07/25 | 995.0 | 1007.0 | 982.0 | 995.0 | 211100 | -0.70 |
| 2024/07/26 | 1002.0 | 1010.0 | 996.0 | 996.0 | 86200 | 0.10 |
| 2024/07/29 | 1002.0 | 1016.0 | 995.0 | 1006.0 | 127300 | 1.00 |
| 2024/07/30 | 1066.0 | 1093.0 | 1055.0 | 1066.0 | 321300 | 5.96 |
| 2024/07/31 | 1053.0 | 1075.0 | 1051.0 | 1074.0 | 79600 | 0.75 |
| 2024/08/01 | 1072.0 | 1073.0 | 1026.0 | 1028.0 | 169400 | -4.28 |
| 2024/08/02 | 990.0 | 997.0 | 972.0 | 976.0 | 195100 | -5.06 |
| 2024/08/05 | 931.0 | 937.0 | 839.0 | 841.0 | 343200 | -13.83 |
| 2024/08/06 | 920.0 | 944.0 | 893.0 | 922.0 | 139300 | 9.63 |
| 2024/08/07 | 900.0 | 948.0 | 900.0 | 916.0 | 158600 | -0.65 |
| 2024/08/08 | 913.0 | 940.0 | 911.0 | 920.0 | 67600 | 0.44 |
| 2024/08/09 | 935.0 | 942.0 | 911.0 | 927.0 | 55800 | 0.76 |
| 2024/08/13 | 942.0 | 962.0 | 934.0 | 961.0 | 55000 | 3.67 |
| 2024/08/14 | 970.0 | 977.0 | 957.0 | 974.0 | 47400 | 1.35 |
| 2024/08/15 | 971.0 | 992.0 | 971.0 | 984.0 | 30700 | 1.03 |
| 2024/08/16 | 1005.0 | 1011.0 | 997.0 | 1011.0 | 48000 | 2.74 |
| 2024/08/19 | 1004.0 | 1013.0 | 984.0 | 992.0 | 69800 | -1.88 |
| 2024/08/20 | 1015.0 | 1037.0 | 1009.0 | 1033.0 | 76300 | 4.13 |
| 2024/08/21 | 1017.0 | 1028.0 | 1003.0 | 1017.0 | 59800 | -1.55 |
| 2024/08/22 | 1028.0 | 1028.0 | 1002.0 | 1007.0 | 37300 | -0.98 |
| 2024/08/23 | 1003.0 | 1012.0 | 996.0 | 1012.0 | 32500 | 0.50 |
| 2024/08/26 | 1022.0 | 1022.0 | 998.0 | 1002.0 | 35600 | -0.99 |
| 2024/08/27 | 1002.0 | 1015.0 | 1002.0 | 1014.0 | 18200 | 1.20 |
| 2024/08/28 | 1010.0 | 1014.0 | 996.0 | 1001.0 | 29400 | -1.28 |
| 2024/08/29 | 1005.0 | 1015.0 | 997.0 | 1015.0 | 34400 | 1.40 |
| 2024/08/30 | 1015.0 | 1034.0 | 1015.0 | 1025.0 | 35400 | 0.99 |
| 2024/09/02 | 1041.0 | 1041.0 | 1015.0 | 1019.0 | 27900 | -0.59 |
| 2024/09/03 | 1020.0 | 1027.0 | 1017.0 | 1020.0 | 33200 | 0.10 |
| 2024/09/04 | 996.0 | 1002.0 | 972.0 | 972.0 | 111600 | -4.71 |
| 2024/09/05 | 971.0 | 1003.0 | 970.0 | 988.0 | 48500 | 1.65 |
| 2024/09/06 | 988.0 | 996.0 | 971.0 | 981.0 | 38200 | -0.71 |
| 2024/09/09 | 947.0 | 979.0 | 944.0 | 970.0 | 37000 | -1.12 |
| 2024/09/10 | 983.0 | 990.0 | 966.0 | 966.0 | 31000 | -0.41 |
| 2024/09/11 | 966.0 | 978.0 | 943.0 | 951.0 | 46200 | -1.55 |
| 2024/09/12 | 965.0 | 987.0 | 958.0 | 969.0 | 28400 | 1.89 |
| 2024/09/13 | 970.0 | 978.0 | 965.0 | 970.0 | 19800 | 0.10 |
| 2024/09/17 | 970.0 | 976.0 | 947.0 | 967.0 | 28300 | -0.31 |
| 2024/09/18 | 974.0 | 980.0 | 962.0 | 968.0 | 22500 | 0.10 |
| 2024/09/19 | 983.0 | 997.0 | 983.0 | 996.0 | 40000 | 2.89 |
| 2024/09/20 | 1011.0 | 1014.0 | 1000.0 | 1004.0 | 51100 | 0.80 |
| 2024/09/24 | 1014.0 | 1023.0 | 996.0 | 1004.0 | 45000 | 0.00 |
| 2024/09/25 | 1004.0 | 1015.0 | 993.0 | 1000.0 | 39300 | -0.40 |
| 2024/09/26 | 1015.0 | 1030.0 | 997.0 | 1030.0 | 59900 | 3.00 |
| 2024/09/27 | 1030.0 | 1042.0 | 1020.0 | 1040.0 | 55100 | 0.97 |
| 2024/09/30 | 1000.0 | 1010.0 | 990.0 | 993.0 | 46300 | -4.52 |
| 2024/10/01 | 1000.0 | 1021.0 | 1000.0 | 1016.0 | 23400 | 2.32 |
| 2024/10/02 | 1015.0 | 1024.0 | 1008.0 | 1008.0 | 27300 | -0.79 |
| 2024/10/03 | 1034.0 | 1045.0 | 1013.0 | 1018.0 | 44200 | 0.99 |
| 2024/10/04 | 1012.0 | 1018.0 | 1006.0 | 1008.0 | 12300 | -0.98 |
| 2024/10/07 | 1015.0 | 1015.0 | 1005.0 | 1009.0 | 17700 | 0.10 |
| 2024/10/08 | 1003.0 | 1007.0 | 995.0 | 997.0 | 39500 | -1.19 |
| 2024/10/09 | 1006.0 | 1006.0 | 991.0 | 1006.0 | 20500 | 0.90 |
| 2024/10/10 | 1007.0 | 1007.0 | 997.0 | 998.0 | 15000 | -0.80 |
| 2024/10/11 | 992.0 | 1002.0 | 991.0 | 991.0 | 18100 | -0.70 |
| 2024/10/15 | 998.0 | 1007.0 | 983.0 | 1004.0 | 28800 | 1.31 |
| 2024/10/16 | 994.0 | 1002.0 | 989.0 | 995.0 | 22700 | -0.90 |
| 2024/10/17 | 998.0 | 1008.0 | 998.0 | 1003.0 | 17700 | 0.80 |
| 2024/10/18 | 1007.0 | 1007.0 | 990.0 | 992.0 | 22600 | -1.10 |
| 2024/10/21 | 997.0 | 997.0 | 988.0 | 992.0 | 21300 | 0.00 |
| 2024/10/22 | 999.0 | 999.0 | 974.0 | 975.0 | 33300 | -1.71 |
| 2024/10/23 | 975.0 | 980.0 | 960.0 | 973.0 | 27300 | -0.21 |
| 2024/10/24 | 970.0 | 974.0 | 964.0 | 974.0 | 15200 | 0.10 |
| 2024/10/25 | 974.0 | 979.0 | 952.0 | 958.0 | 28800 | -1.64 |
| 2024/10/28 | 952.0 | 988.0 | 952.0 | 987.0 | 24700 | 3.03 |
| 2024/10/29 | 986.0 | 992.0 | 979.0 | 990.0 | 22300 | 0.30 |
| 2024/10/30 | 991.0 | 1000.0 | 982.0 | 982.0 | 35700 | -0.81 |
| 2024/10/31 | 982.0 | 1017.0 | 982.0 | 1012.0 | 67600 | 3.05 |
| 2024/11/01 | 997.0 | 1001.0 | 982.0 | 984.0 | 31500 | -2.77 |
| 2024/11/05 | 983.0 | 988.0 | 970.0 | 984.0 | 22100 | 0.00 |
| 2024/11/06 | 991.0 | 1004.0 | 984.0 | 993.0 | 28800 | 0.91 |
| 2024/11/07 | 1014.0 | 1033.0 | 1004.0 | 1027.0 | 71100 | 3.42 |
| 2024/11/08 | 930.0 | 954.0 | 930.0 | 935.0 | 177200 | -8.96 |
| 2024/11/11 | 936.0 | 943.0 | 922.0 | 935.0 | 64200 | 0.00 |
| 2024/11/12 | 932.0 | 955.0 | 926.0 | 926.0 | 42100 | -0.96 |
| 2024/11/13 | 926.0 | 943.0 | 925.0 | 925.0 | 30700 | -0.11 |
| 2024/11/14 | 927.0 | 941.0 | 927.0 | 930.0 | 36500 | 0.54 |
| 2024/11/15 | 929.0 | 938.0 | 923.0 | 928.0 | 28900 | -0.22 |
| 2024/11/18 | 920.0 | 935.0 | 917.0 | 920.0 | 40700 | -0.86 |
| 2024/11/19 | 922.0 | 945.0 | 922.0 | 930.0 | 65500 | 1.09 |
| 2024/11/20 | 934.0 | 942.0 | 927.0 | 931.0 | 49900 | 0.11 |
| 2024/11/21 | 944.0 | 948.0 | 932.0 | 937.0 | 52100 | 0.64 |
| 2024/11/22 | 940.0 | 946.0 | 925.0 | 925.0 | 53700 | -1.28 |
| 2024/11/25 | 925.0 | 926.0 | 913.0 | 914.0 | 45000 | -1.19 |
| 2024/11/26 | 913.0 | 913.0 | 895.0 | 897.0 | 87800 | -1.86 |
| 2024/11/27 | 895.0 | 900.0 | 881.0 | 881.0 | 64000 | -1.78 |
| 2024/11/28 | 879.0 | 893.0 | 879.0 | 888.0 | 38600 | 0.79 |
| 2024/11/29 | 888.0 | 888.0 | 880.0 | 880.0 | 18500 | -0.90 |
| 2024/12/02 | 876.0 | 885.0 | 872.0 | 878.0 | 52400 | -0.23 |
| 2024/12/03 | 875.0 | 890.0 | 872.0 | 872.0 | 63100 | -0.68 |
| 2024/12/04 | 873.0 | 874.0 | 862.0 | 867.0 | 98800 | -0.57 |
| 2024/12/05 | 880.0 | 880.0 | 861.0 | 862.0 | 69900 | -0.58 |
| 2024/12/06 | 856.0 | 860.0 | 854.0 | 858.0 | 93800 | -0.46 |
| 2024/12/09 | 856.0 | 857.0 | 850.0 | 854.0 | 58000 | -0.47 |
| 2024/12/10 | 849.0 | 854.0 | 845.0 | 849.0 | 73000 | -0.59 |
| 2024/12/11 | 848.0 | 860.0 | 840.0 | 859.0 | 75100 | 1.18 |
| 2024/12/12 | 860.0 | 862.0 | 852.0 | 852.0 | 54600 | -0.81 |
| 2024/12/13 | 850.0 | 857.0 | 850.0 | 856.0 | 37200 | 0.47 |
| 2024/12/16 | 855.0 | 865.0 | 852.0 | 860.0 | 68000 | 0.47 |
| 2024/12/17 | 856.0 | 858.0 | 849.0 | 850.0 | 49600 | -1.16 |
| 2024/12/18 | 850.0 | 861.0 | 849.0 | 851.0 | 46500 | 0.12 |
| 2024/12/19 | 841.0 | 858.0 | 839.0 | 850.0 | 54400 | -0.12 |
| 2024/12/20 | 845.0 | 858.0 | 845.0 | 848.0 | 45700 | -0.24 |
| 2024/12/23 | 850.0 | 854.0 | 838.0 | 854.0 | 135900 | 0.71 |
| 2024/12/24 | 859.0 | 859.0 | 850.0 | 854.0 | 71200 | 0.00 |
| 2024/12/25 | 855.0 | 864.0 | 851.0 | 855.0 | 77500 | 0.12 |
| 2024/12/26 | 857.0 | 870.0 | 850.0 | 852.0 | 100100 | -0.35 |
| 2024/12/27 | 860.0 | 871.0 | 858.0 | 867.0 | 62300 | 1.76 |
| 2024/12/30 | 864.0 | 879.0 | 862.0 | 863.0 | 101300 | -0.46 |
| 2025/01/06 | 865.0 | 866.0 | 855.0 | 862.0 | 43300 | -0.12 |
| 2025/01/07 | 861.0 | 862.0 | 852.0 | 860.0 | 74300 | -0.23 |
| 2025/01/08 | 855.0 | 860.0 | 851.0 | 855.0 | 66400 | -0.58 |
| 2025/01/09 | 852.0 | 859.0 | 850.0 | 859.0 | 58300 | 0.47 |
| 2025/01/10 | 852.0 | 857.0 | 851.0 | 857.0 | 39900 | -0.23 |
| 2025/01/14 | 850.0 | 850.0 | 832.0 | 838.0 | 120000 | -2.22 |
| 2025/01/15 | 840.0 | 842.0 | 831.0 | 833.0 | 33100 | -0.60 |
| 2025/01/16 | 840.0 | 840.0 | 827.0 | 828.0 | 79200 | -0.60 |
| 2025/01/17 | 823.0 | 840.0 | 820.0 | 840.0 | 48500 | 1.45 |
| 2025/01/20 | 839.0 | 849.0 | 839.0 | 849.0 | 23200 | 1.07 |
| 2025/01/21 | 847.0 | 850.0 | 843.0 | 850.0 | 27700 | 0.12 |
| 2025/01/22 | 851.0 | 858.0 | 849.0 | 857.0 | 54800 | 0.82 |
| 2025/01/23 | 853.0 | 857.0 | 846.0 | 848.0 | 30100 | -1.05 |
| 2025/01/24 | 846.0 | 855.0 | 846.0 | 853.0 | 28300 | 0.59 |
| 2025/01/27 | 855.0 | 863.0 | 852.0 | 852.0 | 49000 | -0.12 |
| 2025/01/28 | 847.0 | 854.0 | 845.0 | 854.0 | 36800 | 0.23 |
| 2025/01/29 | 854.0 | 861.0 | 851.0 | 856.0 | 32800 | 0.23 |
| 2025/01/30 | 853.0 | 859.0 | 852.0 | 856.0 | 23900 | 0.00 |
| 2025/01/31 | 856.0 | 858.0 | 851.0 | 858.0 | 37400 | 0.23 |
| 2025/02/03 | 873.0 | 895.0 | 873.0 | 890.0 | 238200 | 3.73 |
| 2025/02/04 | 883.0 | 884.0 | 873.0 | 880.0 | 70400 | -1.12 |
| 2025/02/05 | 878.0 | 882.0 | 870.0 | 882.0 | 66500 | 0.23 |
| 2025/02/06 | 880.0 | 888.0 | 877.0 | 883.0 | 51900 | 0.11 |
| 2025/02/07 | 878.0 | 884.0 | 873.0 | 877.0 | 31500 | -0.68 |
| 2025/02/10 | 880.0 | 892.0 | 877.0 | 887.0 | 51000 | 1.14 |
| 2025/02/12 | 887.0 | 897.0 | 886.0 | 892.0 | 79000 | 0.56 |
| 2025/02/13 | 898.0 | 898.0 | 883.0 | 887.0 | 43700 | -0.56 |
| 2025/02/14 | 887.0 | 887.0 | 880.0 | 884.0 | 47200 | -0.34 |
| 2025/02/17 | 886.0 | 889.0 | 880.0 | 880.0 | 35400 | -0.45 |
| 2025/02/18 | 881.0 | 887.0 | 876.0 | 885.0 | 37800 | 0.57 |
| 2025/02/19 | 879.0 | 888.0 | 879.0 | 888.0 | 39800 | 0.34 |
| 2025/02/20 | 888.0 | 888.0 | 877.0 | 880.0 | 41400 | -0.90 |
| 2025/02/21 | 876.0 | 885.0 | 876.0 | 885.0 | 33000 | 0.57 |
| 2025/02/25 | 881.0 | 888.0 | 875.0 | 876.0 | 50300 | -1.02 |
| 2025/02/26 | 867.0 | 873.0 | 858.0 | 861.0 | 57800 | -1.71 |
| 2025/02/27 | 870.0 | 886.0 | 870.0 | 884.0 | 22300 | 2.67 |
| 2025/02/28 | 884.0 | 885.0 | 871.0 | 881.0 | 25400 | -0.34 |
| 2025/03/03 | 882.0 | 884.0 | 876.0 | 883.0 | 19600 | 0.23 |
| 2025/03/04 | 876.0 | 876.0 | 869.0 | 872.0 | 23600 | -1.25 |
| 2025/03/05 | 868.0 | 874.0 | 868.0 | 873.0 | 15300 | 0.11 |
| 2025/03/06 | 878.0 | 882.0 | 873.0 | 880.0 | 30000 | 0.80 |
| 2025/03/07 | 875.0 | 882.0 | 871.0 | 882.0 | 26500 | 0.23 |
| 2025/03/10 | 882.0 | 887.0 | 880.0 | 885.0 | 29900 | 0.34 |
| 2025/03/11 | 885.0 | 885.0 | 867.0 | 879.0 | 37400 | -0.68 |
| 2025/03/12 | 872.0 | 884.0 | 872.0 | 884.0 | 29200 | 0.57 |
| 2025/03/13 | 886.0 | 888.0 | 879.0 | 880.0 | 23800 | -0.45 |
| 2025/03/14 | 881.0 | 892.0 | 881.0 | 892.0 | 16500 | 1.36 |
| 2025/03/17 | 895.0 | 912.0 | 895.0 | 905.0 | 60500 | 1.46 |
| 2025/03/18 | 910.0 | 918.0 | 903.0 | 914.0 | 42700 | 0.99 |
| 2025/03/19 | 915.0 | 919.0 | 912.0 | 916.0 | 22500 | 0.22 |
| 2025/03/21 | 926.0 | 928.0 | 923.0 | 924.0 | 39100 | 0.87 |
| 2025/03/24 | 929.0 | 933.0 | 920.0 | 920.0 | 41300 | -0.43 |
| 2025/03/25 | 921.0 | 928.0 | 913.0 | 919.0 | 44700 | -0.11 |
| 2025/03/26 | 922.0 | 923.0 | 915.0 | 923.0 | 18500 | 0.44 |
| 2025/03/27 | 918.0 | 921.0 | 913.0 | 917.0 | 46500 | -0.65 |
| 2025/03/28 | 897.0 | 903.0 | 891.0 | 893.0 | 44100 | -2.62 |
| 2025/03/31 | 880.0 | 882.0 | 864.0 | 865.0 | 45900 | -3.14 |
| 2025/04/01 | 870.0 | 871.0 | 858.0 | 860.0 | 19000 | -0.58 |
| 2025/04/02 | 856.0 | 861.0 | 852.0 | 854.0 | 21500 | -0.70 |
| 2025/04/03 | 824.0 | 835.0 | 819.0 | 835.0 | 47600 | -2.22 |
| 2025/04/04 | 809.0 | 817.0 | 782.0 | 790.0 | 141700 | -5.39 |
| 2025/04/07 | 713.0 | 728.0 | 703.0 | 709.0 | 118200 | -10.25 |
| 2025/04/08 | 731.0 | 760.0 | 731.0 | 737.0 | 87200 | 3.95 |
| 2025/04/09 | 730.0 | 730.0 | 703.0 | 719.0 | 57200 | -2.44 |
| 2025/04/10 | 764.0 | 765.0 | 752.0 | 760.0 | 66100 | 5.70 |
| 2025/04/11 | 747.0 | 765.0 | 727.0 | 765.0 | 42000 | 0.66 |
| 2025/04/14 | 768.0 | 775.0 | 764.0 | 765.0 | 25300 | 0.00 |
| 2025/04/15 | 762.0 | 768.0 | 762.0 | 764.0 | 13200 | -0.13 |
| 2025/04/16 | 763.0 | 766.0 | 751.0 | 755.0 | 31300 | -1.18 |
| 2025/04/17 | 753.0 | 763.0 | 752.0 | 763.0 | 13400 | 1.06 |
| 2025/04/18 | 763.0 | 777.0 | 762.0 | 774.0 | 50200 | 1.44 |
| 2025/04/21 | 770.0 | 776.0 | 767.0 | 774.0 | 25000 | 0.00 |
| 2025/04/22 | 763.0 | 772.0 | 760.0 | 763.0 | 31600 | -1.42 |
| 2025/04/23 | 778.0 | 778.0 | 768.0 | 771.0 | 26300 | 1.05 |
| 2025/04/24 | 780.0 | 784.0 | 776.0 | 780.0 | 28100 | 1.17 |
| 2025/04/25 | 785.0 | 795.0 | 783.0 | 787.0 | 64500 | 0.90 |
| 2025/04/28 | 796.0 | 799.0 | 793.0 | 799.0 | 15900 | 1.52 |
| 2025/04/30 | 800.0 | 808.0 | 792.0 | 808.0 | 32300 | 1.13 |
| 2025/05/01 | 800.0 | 807.0 | 800.0 | 807.0 | 20500 | -0.12 |
| 2025/05/02 | 807.0 | 809.0 | 801.0 | 804.0 | 19600 | -0.37 |
| 2025/05/07 | 810.0 | 810.0 | 802.0 | 810.0 | 16000 | 0.75 |
| 2025/05/08 | 814.0 | 819.0 | 805.0 | 819.0 | 25000 | 1.11 |
| 2025/05/09 | 820.0 | 830.0 | 819.0 | 830.0 | 46900 | 1.34 |
| 2025/05/12 | 821.0 | 825.0 | 805.0 | 816.0 | 60200 | -1.69 |
| 2025/05/13 | 824.0 | 827.0 | 810.0 | 812.0 | 23600 | -0.49 |
| 2025/05/14 | 818.0 | 818.0 | 800.0 | 812.0 | 36700 | 0.00 |
| 2025/05/15 | 808.0 | 810.0 | 800.0 | 802.0 | 17800 | -1.23 |
| 2025/05/16 | 799.0 | 799.0 | 788.0 | 790.0 | 26800 | -1.50 |
| 2025/05/19 | 789.0 | 795.0 | 782.0 | 795.0 | 25200 | 0.63 |
| 2025/05/20 | 795.0 | 806.0 | 794.0 | 794.0 | 16600 | -0.13 |
| 2025/05/21 | 804.0 | 804.0 | 793.0 | 793.0 | 15800 | -0.13 |
| 2025/05/22 | 790.0 | 793.0 | 786.0 | 789.0 | 13100 | -0.50 |
| 2025/05/23 | 789.0 | 798.0 | 786.0 | 786.0 | 11400 | -0.38 |
| 2025/05/26 | 791.0 | 792.0 | 787.0 | 792.0 | 13100 | 0.76 |
| 2025/05/27 | 793.0 | 797.0 | 792.0 | 795.0 | 11200 | 0.38 |
| 2025/05/28 | 800.0 | 809.0 | 800.0 | 802.0 | 36100 | 0.88 |
| 2025/05/29 | 809.0 | 812.0 | 804.0 | 809.0 | 28200 | 0.87 |
| 2025/05/30 | 810.0 | 826.0 | 810.0 | 826.0 | 26400 | 2.10 |
| 2025/06/02 | 829.0 | 829.0 | 816.0 | 824.0 | 18000 | -0.24 |
| 2025/06/03 | 824.0 | 836.0 | 824.0 | 830.0 | 23600 | 0.73 |
| 2025/06/04 | 837.0 | 837.0 | 815.0 | 822.0 | 28700 | -0.96 |
| 2025/06/05 | 834.0 | 861.0 | 829.0 | 831.0 | 120300 | 1.09 |
| 2025/06/06 | 835.0 | 854.0 | 835.0 | 854.0 | 48200 | 2.77 |
| 2025/06/09 | 863.0 | 864.0 | 845.0 | 851.0 | 51000 | -0.35 |
| 2025/06/10 | 888.0 | 932.0 | 888.0 | 916.0 | 395400 | 7.64 |
| 2025/06/11 | 923.0 | 924.0 | 895.0 | 917.0 | 176300 | 0.11 |
| 2025/06/12 | 913.0 | 913.0 | 897.0 | 898.0 | 82200 | -2.07 |
| 2025/06/13 | 896.0 | 896.0 | 866.0 | 880.0 | 154100 | -2.00 |
| 2025/06/16 | 874.0 | 880.0 | 866.0 | 874.0 | 65500 | -0.68 |
| 2025/06/17 | 874.0 | 877.0 | 863.0 | 867.0 | 49000 | -0.80 |
| 2025/06/18 | 862.0 | 867.0 | 858.0 | 859.0 | 45900 | -0.92 |
| 2025/06/19 | 861.0 | 878.0 | 856.0 | 877.0 | 74300 | 2.10 |
| 2025/06/20 | 883.0 | 883.0 | 865.0 | 865.0 | 56400 | -1.37 |
| 2025/06/23 | 871.0 | 874.0 | 860.0 | 874.0 | 54700 | 1.04 |
| 2025/06/24 | 878.0 | 889.0 | 876.0 | 884.0 | 70600 | 1.14 |
| 2025/06/25 | 886.0 | 886.0 | 870.0 | 880.0 | 46500 | -0.45 |
| 2025/06/26 | 881.0 | 892.0 | 880.0 | 886.0 | 57100 | 0.68 |
| 2025/06/27 | 891.0 | 899.0 | 886.0 | 898.0 | 64200 | 1.35 |
| 2025/06/30 | 908.0 | 920.0 | 888.0 | 888.0 | 86600 | -1.11 |
| 2025/07/01 | 886.0 | 886.0 | 866.0 | 868.0 | 56200 | -2.25 |
| 2025/07/02 | 853.0 | 863.0 | 849.0 | 863.0 | 86600 | -0.58 |
| 2025/07/03 | 857.0 | 865.0 | 855.0 | 864.0 | 41500 | 0.12 |
| 2025/07/04 | 894.0 | 894.0 | 861.0 | 862.0 | 101500 | -0.23 |
| 2025/07/07 | 863.0 | 867.0 | 857.0 | 861.0 | 34000 | -0.12 |
| 2025/07/08 | 859.0 | 878.0 | 853.0 | 875.0 | 57700 | 1.63 |
| 2025/07/09 | 881.0 | 885.0 | 875.0 | 885.0 | 25900 | 1.14 |
| 2025/07/10 | 888.0 | 888.0 | 877.0 | 877.0 | 29700 | -0.90 |
| 2025/07/11 | 877.0 | 888.0 | 877.0 | 888.0 | 33300 | 1.25 |
| 2025/07/14 | 883.0 | 892.0 | 875.0 | 882.0 | 32300 | -0.68 |
| 2025/07/15 | 885.0 | 885.0 | 870.0 | 872.0 | 29300 | -1.13 |
| 2025/07/16 | 867.0 | 868.0 | 861.0 | 863.0 | 36000 | -1.03 |
| 2025/07/17 | 860.0 | 865.0 | 859.0 | 860.0 | 23100 | -0.35 |
| 2025/07/18 | 861.0 | 865.0 | 857.0 | 857.0 | 18000 | -0.35 |
| 2025/07/22 | 855.0 | 860.0 | 851.0 | 859.0 | 44700 | 0.23 |
| 2025/07/23 | 865.0 | 880.0 | 865.0 | 875.0 | 58900 | 1.86 |
| 2025/07/24 | 880.0 | 884.0 | 877.0 | 884.0 | 35800 | 1.03 |
| 2025/07/25 | 889.0 | 895.0 | 887.0 | 893.0 | 62700 | 1.02 |
| 2025/07/28 | 895.0 | 898.0 | 890.0 | 894.0 | 40600 | 0.11 |
| 2025/07/29 | 891.0 | 892.0 | 885.0 | 886.0 | 38700 | -0.89 |
| 2025/07/30 | 888.0 | 890.0 | 879.0 | 884.0 | 55400 | -0.23 |
| 2025/07/31 | 854.0 | 886.0 | 852.0 | 858.0 | 229200 | -2.94 |
| 2025/08/01 | 860.0 | 868.0 | 855.0 | 866.0 | 41900 | 0.93 |
| 2025/08/04 | 856.0 | 862.0 | 852.0 | 856.0 | 35800 | -1.15 |
| 2025/08/05 | 863.0 | 872.0 | 858.0 | 870.0 | 36500 | 1.64 |
| 2025/08/06 | 877.0 | 877.0 | 864.0 | 866.0 | 46000 | -0.46 |
| 2025/08/07 | 866.0 | 868.0 | 861.0 | 863.0 | 36100 | -0.35 |
| 2025/08/08 | 862.0 | 863.0 | 856.0 | 858.0 | 38800 | -0.58 |
| 2025/08/12 | 859.0 | 861.0 | 853.0 | 853.0 | 63700 | -0.58 |
| 2025/08/13 | 855.0 | 858.0 | 850.0 | 853.0 | 33800 | 0.00 |
| 2025/08/14 | 853.0 | 853.0 | 846.0 | 847.0 | 55400 | -0.70 |
| 2025/08/15 | 848.0 | 852.0 | 846.0 | 850.0 | 30500 | 0.35 |
| 2025/08/18 | 853.0 | 859.0 | 851.0 | 859.0 | 44800 | 1.06 |
| 2025/08/19 | 856.0 | 872.0 | 856.0 | 867.0 | 56000 | 0.93 |
| 2025/08/20 | 867.0 | 870.0 | 862.0 | 869.0 | 27100 | 0.23 |
| 2025/08/21 | 873.0 | 873.0 | 863.0 | 864.0 | 28000 | -0.58 |
| 2025/08/22 | 860.0 | 865.0 | 858.0 | 864.0 | 37900 | 0.00 |
| 2025/08/25 | 870.0 | 875.0 | 868.0 | 871.0 | 27300 | 0.81 |
| 2025/08/26 | 871.0 | 871.0 | 865.0 | 867.0 | 16400 | -0.46 |
| 2025/08/27 | 867.0 | 870.0 | 864.0 | 869.0 | 10800 | 0.23 |
| 2025/08/28 | 864.0 | 867.0 | 863.0 | 865.0 | 12900 | -0.46 |
| 2025/08/29 | 865.0 | 866.0 | 861.0 | 862.0 | 18900 | -0.35 |
| 2025/09/01 | 860.0 | 860.0 | 853.0 | 853.0 | 42000 | -1.04 |
| 2025/09/02 | 858.0 | 864.0 | 855.0 | 861.0 | 20000 | 0.94 |
| 2025/09/03 | 865.0 | 869.0 | 863.0 | 865.0 | 24100 | 0.46 |
| 2025/09/04 | 869.0 | 875.0 | 865.0 | 869.0 | 23400 | 0.46 |
| 2025/09/05 | 875.0 | 892.0 | 875.0 | 892.0 | 60000 | 2.65 |
| 2025/09/08 | 895.0 | 908.0 | 886.0 | 903.0 | 76900 | 1.23 |
| 2025/09/09 | 906.0 | 911.0 | 892.0 | 897.0 | 59200 | -0.66 |
| 2025/09/10 | 898.0 | 898.0 | 889.0 | 896.0 | 17100 | -0.11 |
| 2025/09/11 | 896.0 | 896.0 | 889.0 | 890.0 | 24200 | -0.67 |
| 2025/09/12 | 893.0 | 903.0 | 890.0 | 890.0 | 51000 | 0.00 |
| 2025/09/16 | 888.0 | 905.0 | 888.0 | 904.0 | 62700 | 1.57 |
| 2025/09/17 | 904.0 | 904.0 | 892.0 | 892.0 | 33900 | -1.33 |
| 2025/09/18 | 897.0 | 905.0 | 889.0 | 902.0 | 37100 | 1.12 |
| 2025/09/19 | 907.0 | 910.0 | 894.0 | 900.0 | 61100 | -0.22 |
| 2025/09/22 | 902.0 | 922.0 | 902.0 | 921.0 | 75700 | 2.33 |
| 2025/09/24 | 924.0 | 937.0 | 924.0 | 936.0 | 80300 | 1.63 |
| 2025/09/25 | 939.0 | 940.0 | 931.0 | 936.0 | 34700 | 0.00 |
| 2025/09/26 | 931.0 | 937.0 | 928.0 | 929.0 | 41600 | -0.75 |
| 2025/09/29 | 923.0 | 926.0 | 910.0 | 910.0 | 37000 | -2.05 |
| 2025/09/30 | 917.0 | 927.0 | 907.0 | 925.0 | 46400 | 1.65 |
| 2025/10/01 | 922.0 | 922.0 | 894.0 | 895.0 | 56900 | -3.24 |
| 2025/10/02 | 900.0 | 908.0 | 897.0 | 908.0 | 20900 | 1.45 |
| 2025/10/03 | 908.0 | 910.0 | 901.0 | 901.0 | 34700 | -0.77 |
| 2025/10/06 | 913.0 | 922.0 | 913.0 | 921.0 | 38000 | 2.22 |
| 2025/10/07 | 923.0 | 929.0 | 921.0 | 921.0 | 30100 | 0.00 |
| 2025/10/08 | 915.0 | 919.0 | 905.0 | 905.0 | 27100 | -1.74 |
| 2025/10/09 | 908.0 | 915.0 | 904.0 | 915.0 | 45800 | 1.10 |
| 2025/10/10 | 913.0 | 915.0 | 894.0 | 897.0 | 61100 | -1.97 |
| 2025/10/14 | 882.0 | 892.0 | 871.0 | 875.0 | 70000 | -2.45 |
| 2025/10/15 | 885.0 | 910.0 | 885.0 | 907.0 | 32400 | 3.66 |
| 2025/10/16 | 904.0 | 914.0 | 904.0 | 910.0 | 31600 | 0.33 |
| 2025/10/17 | 906.0 | 907.0 | 895.0 | 897.0 | 31100 | -1.43 |
| 2025/10/20 | 910.0 | 913.0 | 901.0 | 902.0 | 48100 | 0.56 |
| 2025/10/21 | 902.0 | 907.0 | 897.0 | 900.0 | 45900 | -0.22 |
| 2025/10/22 | 900.0 | 916.0 | 896.0 | 915.0 | 54700 | 1.67 |
| 2025/10/23 | 902.0 | 919.0 | 900.0 | 918.0 | 43400 | 0.33 |
| 2025/10/24 | 912.0 | 930.0 | 905.0 | 922.0 | 62600 | 0.44 |
| 2025/10/27 | 922.0 | 933.0 | 922.0 | 933.0 | 48700 | 1.19 |
| 2025/10/28 | 924.0 | 924.0 | 908.0 | 908.0 | 46000 | -2.68 |
| 2025/10/29 | 908.0 | 915.0 | 901.0 | 905.0 | 32100 | -0.33 |
| 2025/10/30 | 902.0 | 918.0 | 902.0 | 912.0 | 22500 | 0.77 |
| 2025/10/31 | 909.0 | 909.0 | 895.0 | 905.0 | 34500 | -0.77 |
| 2025/11/04 | 907.0 | 917.0 | 905.0 | 905.0 | 27100 | 0.00 |
| 2025/11/05 | 902.0 | 905.0 | 876.0 | 878.0 | 119100 | -2.98 |
| 2025/11/06 | 889.0 | 897.0 | 879.0 | 889.0 | 51700 | 1.25 |
| 2025/11/07 | 889.0 | 902.0 | 888.0 | 893.0 | 27900 | 0.45 |
| 2025/11/10 | 900.0 | 917.0 | 899.0 | 916.0 | 36800 | 2.58 |
| 2025/11/11 | 920.0 | 923.0 | 904.0 | 913.0 | 55900 | -0.33 |
| 2025/11/12 | 891.0 | 893.0 | 885.0 | 889.0 | 91700 | -2.63 |
| 2025/11/13 | 890.0 | 890.0 | 880.0 | 888.0 | 47700 | -0.11 |
| 2025/11/14 | 881.0 | 886.0 | 878.0 | 878.0 | 46400 | -1.13 |
| 2025/11/17 | 881.0 | 885.0 | 876.0 | 876.0 | 40400 | -0.23 |
| 2025/11/18 | 874.0 | 875.0 | 865.0 | 866.0 | 64500 | -1.14 |
| 2025/11/19 | 862.0 | 865.0 | 855.0 | 855.0 | 57200 | -1.27 |
| 2025/11/20 | 866.0 | 876.0 | 865.0 | 869.0 | 34500 | 1.64 |
| 2025/11/21 | 862.0 | 875.0 | 862.0 | 872.0 | 19600 | 0.35 |
| 2025/11/25 | 875.0 | 877.0 | 867.0 | 869.0 | 20200 | -0.34 |
| 2025/11/26 | 878.0 | 883.0 | 874.0 | 875.0 | 30300 | 0.69 |
| 2025/11/27 | 887.0 | 913.0 | 887.0 | 913.0 | 65200 | 4.34 |
| 2025/11/28 | 919.0 | 936.0 | 916.0 | 935.0 | 101800 | 2.41 |
| 2025/12/01 | 935.0 | 935.0 | 902.0 | 904.0 | 59400 | -3.32 |
| 2025/12/02 | 909.0 | 910.0 | 898.0 | 898.0 | 32000 | -0.66 |
| 2025/12/03 | 900.0 | 903.0 | 894.0 | 897.0 | 31000 | -0.11 |
| 2025/12/04 | 897.0 | 905.0 | 895.0 | 902.0 | 31100 | 0.56 |
| 2025/12/05 | 898.0 | 905.0 | 895.0 | 905.0 | 25600 | 0.33 |
| 2025/12/08 | 905.0 | 911.0 | 900.0 | 909.0 | 39000 | 0.44 |
| 2025/12/09 | 904.0 | 909.0 | 900.0 | 902.0 | 27800 | -0.77 |
| 2025/12/10 | 900.0 | 906.0 | 897.0 | 901.0 | 27400 | -0.11 |
| 2025/12/11 | 897.0 | 901.0 | 890.0 | 890.0 | 40400 | -1.22 |
| 2025/12/12 | 889 | 901 | 889 | 901 | 25500 | 1.24 |