原田工業 6904
457円
(時刻：15:30)
▼ -1円 (-0.21%)
価格情報
| 始値 | 458円 |
| 高値 | 458円 |
| 安値 | 455円 |
| 出来高 | 19,500株 |
| 売買代金 | 8,908,500円 |
| 売り気配 (15:30) | 458円 |
| 買い気配 (15:30) | 456円 |
基本情報
| 銘柄名 | 原田工業 |
| 英文銘柄名 | HARADA INDUSTRY CO., LTD. |
| 時価総額 | 9,965,164,000.0円 |
| 発行済株式総数 | 21,758,000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 | 7.67円 |
| BPS | 632.62円 |
| PER | 59.71倍 |
| PBR | 0.72倍 |
| ROE | 1.3% |
| 年間配当金 | 7.50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67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 | 17,836,021,000 円 | 15,213,608,000 円 | 14,825,778,000 円 | 17,049,882,000 円 | 19,222,640,000 円 |
| 経常利益又は経常損失（△） | 55,860,000 円 | 657,379,000 円 | △176,732,000 円 | 556,359,000 円 | 1,275,148,000 円 |
| 当期純利益又は当期純損失（△） | △288,934,000 円 | 191,257,000 円 | △485,220,000 円 | △946,566,000 円 | 1,496,131,000 円 |
| 資本金 | 2,019,181,000 円 | 2,019,181,000 円 | 2,019,181,000 円 | 2,019,181,000 円 | 2,019,181,000 円 |
| 純資産額 | 6,365,965,000 円 | 6,418,561,000 円 | 5,893,129,000 円 | 4,854,290,000 円 | 6,305,977,000 円 |
| 総資産額 | 19,228,486,000 円 | 20,773,348,000 円 | 23,059,044,000 円 | 25,961,682,000 円 | 25,780,028,000 円 |
| 従業員数 | 346 人 | 340 人 | 305 人 | 289 人 | 243 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 | 7.67 | 632.62 | 1.3 | 59.71 | 0.72 | - | - |
| 2025/03 | 単体 | 72.11 | 344.37 | - | 6.35 | 1.33 | 1.64 | 7.50 |
| 2025/09 | 中連 | 61.49 | 619.34 | - | - | 0.74 | - | - |
| 2025/09 | 中間 | - | - | - | - | - | - | 0.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 0 | 0 | 156,300 | 6,000 |
| 2025/11/28 | 0 | 0 | 150,300 | -2,100 |
| 2025/11/21 | 0 | 0 | 152,400 | -8,900 |
| 2025/11/14 | 0 | 0 | 161,300 | -1,600 |
| 2025/11/07 | 0 | 0 | 162,900 | 4,000 |
| 2025/10/31 | 0 | 0 | 158,900 | 700 |
| 2025/10/24 | 0 | 0 | 158,200 | 12,300 |
| 2025/10/17 | 0 | 0 | 145,900 | 2,100 |
| 2025/10/10 | 0 | 0 | 143,800 | 2,100 |
| 2025/10/03 | 0 | 0 | 141,700 | -5,900 |
| 2025/09/26 | 0 | 0 | 147,600 | -5,300 |
| 2025/09/19 | 0 | 0 | 152,900 | 9,700 |
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12日 15時33分 | 確認書 |
| 2025年11月12日 15時32分 | 半期報告書－第69期(2025/04/01－2026/03/31) |
| 2025年10月10日 16時12分 | 臨時報告書 |
| 2025年08月28日 15時36分 | 臨時報告書 |
| 2025年06月30日 15時19分 | 臨時報告書 |
| 2025年06月27日 15時37分 | 内部統制報告書－第68期(2024/04/01－2025/03/31) |
| 2025年06月27日 15時36分 | 確認書 |
| 2025年06月27日 15時34分 | 有価証券報告書－第68期(2024/04/01－2025/03/31) |
| 2025年03月07日 09時19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11月08日 15時34分 | 確認書 |
| 2024年11月08日 15時33分 | 半期報告書－第68期(2024/04/01－2025/03/31) |
| 2024年06月28日 09時43分 | 臨時報告書 |
| 2024年06月27日 15時48分 | 内部統制報告書－第67期(2023/04/01－2024/03/31) |
| 2024年06月27日 15時47分 | 確認書 |
| 2024年06月27日 15時45分 | 有価証券報告書－第67期(2023/04/01－2024/03/31) |
| 2024年05月13日 15時40分 | 臨時報告書 |
| 2024年03月21日 15時33分 | 臨時報告書 |
| 2024年03月21日 15時32分 | 臨時報告書 |
| 2024年02月09日 15時31分 | 確認書 |
| 2024年02月09日 15時30分 | 四半期報告書－第67期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 原田工業株式会社 |
| 会社名（英文） | HARADA INDUSTRY CO.,LTD. |
| 会社名（カナ） | ハラダコウギョウカブシキガイシャ |
| 本店所在地 | 品川区南大井６－２６－２ |
| 業種 | 電気機器 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 69040 |
| EDINETコード | E01857 |
| 法人番号 | 9010701008191 |
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 | 576.0 | 579.0 | 575.0 | 579.0 | 14900 | - |
| 2024/06/25 | 576.0 | 582.0 | 576.0 | 580.0 | 16300 | 0.17 |
| 2024/06/26 | 582.0 | 586.0 | 580.0 | 586.0 | 17500 | 1.03 |
| 2024/06/27 | 586.0 | 586.0 | 584.0 | 584.0 | 16400 | -0.34 |
| 2024/06/28 | 584.0 | 587.0 | 584.0 | 585.0 | 8500 | 0.17 |
| 2024/07/01 | 585.0 | 587.0 | 583.0 | 586.0 | 12300 | 0.17 |
| 2024/07/02 | 586.0 | 587.0 | 584.0 | 586.0 | 16800 | 0.00 |
| 2024/07/03 | 585.0 | 589.0 | 585.0 | 587.0 | 13500 | 0.17 |
| 2024/07/04 | 587.0 | 591.0 | 587.0 | 589.0 | 18700 | 0.34 |
| 2024/07/05 | 590.0 | 593.0 | 590.0 | 591.0 | 12800 | 0.34 |
| 2024/07/08 | 591.0 | 592.0 | 587.0 | 588.0 | 17300 | -0.51 |
| 2024/07/09 | 588.0 | 590.0 | 580.0 | 580.0 | 31000 | -1.36 |
| 2024/07/10 | 580.0 | 583.0 | 579.0 | 579.0 | 18400 | -0.17 |
| 2024/07/11 | 580.0 | 582.0 | 579.0 | 582.0 | 13000 | 0.52 |
| 2024/07/12 | 582.0 | 586.0 | 581.0 | 584.0 | 20400 | 0.34 |
| 2024/07/16 | 586.0 | 586.0 | 584.0 | 584.0 | 9200 | 0.00 |
| 2024/07/17 | 584.0 | 586.0 | 583.0 | 585.0 | 8500 | 0.17 |
| 2024/07/18 | 583.0 | 588.0 | 583.0 | 585.0 | 15500 | 0.00 |
| 2024/07/19 | 583.0 | 586.0 | 583.0 | 586.0 | 8500 | 0.17 |
| 2024/07/22 | 585.0 | 589.0 | 584.0 | 587.0 | 10500 | 0.17 |
| 2024/07/23 | 586.0 | 588.0 | 580.0 | 583.0 | 16700 | -0.68 |
| 2024/07/24 | 583.0 | 584.0 | 581.0 | 581.0 | 10900 | -0.34 |
| 2024/07/25 | 581.0 | 584.0 | 580.0 | 581.0 | 11900 | 0.00 |
| 2024/07/26 | 584.0 | 585.0 | 580.0 | 584.0 | 10400 | 0.52 |
| 2024/07/29 | 582.0 | 587.0 | 582.0 | 584.0 | 12200 | 0.00 |
| 2024/07/30 | 582.0 | 585.0 | 576.0 | 576.0 | 61000 | -1.37 |
| 2024/07/31 | 576.0 | 582.0 | 576.0 | 581.0 | 22700 | 0.87 |
| 2024/08/01 | 581.0 | 581.0 | 575.0 | 575.0 | 15100 | -1.03 |
| 2024/08/02 | 575.0 | 578.0 | 562.0 | 562.0 | 47500 | -2.26 |
| 2024/08/05 | 550.0 | 553.0 | 495.0 | 495.0 | 52000 | -11.92 |
| 2024/08/06 | 490.0 | 521.0 | 490.0 | 503.0 | 39000 | 1.62 |
| 2024/08/07 | 501.0 | 513.0 | 501.0 | 508.0 | 20700 | 0.99 |
| 2024/08/08 | 503.0 | 523.0 | 503.0 | 519.0 | 32700 | 2.17 |
| 2024/08/09 | 525.0 | 525.0 | 512.0 | 516.0 | 21700 | -0.58 |
| 2024/08/13 | 536.0 | 544.0 | 528.0 | 534.0 | 23100 | 3.49 |
| 2024/08/14 | 532.0 | 535.0 | 532.0 | 534.0 | 13900 | 0.00 |
| 2024/08/15 | 533.0 | 536.0 | 530.0 | 531.0 | 12100 | -0.56 |
| 2024/08/16 | 532.0 | 534.0 | 530.0 | 533.0 | 17700 | 0.38 |
| 2024/08/19 | 533.0 | 534.0 | 530.0 | 533.0 | 12600 | 0.00 |
| 2024/08/20 | 533.0 | 537.0 | 533.0 | 536.0 | 24900 | 0.56 |
| 2024/08/21 | 536.0 | 537.0 | 534.0 | 537.0 | 10400 | 0.19 |
| 2024/08/22 | 535.0 | 538.0 | 535.0 | 536.0 | 12600 | -0.19 |
| 2024/08/23 | 537.0 | 539.0 | 535.0 | 537.0 | 7600 | 0.19 |
| 2024/08/26 | 540.0 | 542.0 | 537.0 | 538.0 | 9800 | 0.19 |
| 2024/08/27 | 538.0 | 542.0 | 538.0 | 542.0 | 6300 | 0.74 |
| 2024/08/28 | 543.0 | 546.0 | 542.0 | 546.0 | 8700 | 0.74 |
| 2024/08/29 | 543.0 | 546.0 | 543.0 | 546.0 | 6400 | 0.00 |
| 2024/08/30 | 545.0 | 548.0 | 544.0 | 548.0 | 6000 | 0.37 |
| 2024/09/02 | 548.0 | 550.0 | 547.0 | 548.0 | 9100 | 0.00 |
| 2024/09/03 | 548.0 | 550.0 | 547.0 | 548.0 | 6600 | 0.00 |
| 2024/09/04 | 546.0 | 548.0 | 546.0 | 546.0 | 7100 | -0.36 |
| 2024/09/05 | 546.0 | 550.0 | 545.0 | 550.0 | 8600 | 0.73 |
| 2024/09/06 | 550.0 | 550.0 | 544.0 | 544.0 | 13000 | -1.09 |
| 2024/09/09 | 540.0 | 550.0 | 540.0 | 546.0 | 7300 | 0.37 |
| 2024/09/10 | 546.0 | 548.0 | 545.0 | 547.0 | 3900 | 0.18 |
| 2024/09/11 | 545.0 | 548.0 | 543.0 | 543.0 | 8900 | -0.73 |
| 2024/09/12 | 543.0 | 547.0 | 543.0 | 546.0 | 7300 | 0.55 |
| 2024/09/13 | 543.0 | 549.0 | 543.0 | 548.0 | 5500 | 0.37 |
| 2024/09/17 | 542.0 | 548.0 | 542.0 | 543.0 | 6500 | -0.91 |
| 2024/09/18 | 543.0 | 548.0 | 543.0 | 544.0 | 6000 | 0.18 |
| 2024/09/19 | 545.0 | 548.0 | 543.0 | 543.0 | 4400 | -0.18 |
| 2024/09/20 | 543.0 | 548.0 | 543.0 | 545.0 | 4600 | 0.37 |
| 2024/09/24 | 544.0 | 548.0 | 544.0 | 545.0 | 7800 | 0.00 |
| 2024/09/25 | 545.0 | 548.0 | 544.0 | 548.0 | 6000 | 0.55 |
| 2024/09/26 | 549.0 | 551.0 | 548.0 | 551.0 | 14800 | 0.55 |
| 2024/09/27 | 547.0 | 550.0 | 545.0 | 550.0 | 6400 | -0.18 |
| 2024/09/30 | 545.0 | 550.0 | 545.0 | 549.0 | 6800 | -0.18 |
| 2024/10/01 | 546.0 | 550.0 | 546.0 | 549.0 | 5000 | 0.00 |
| 2024/10/02 | 545.0 | 550.0 | 545.0 | 547.0 | 6000 | -0.36 |
| 2024/10/03 | 548.0 | 549.0 | 545.0 | 547.0 | 7600 | 0.00 |
| 2024/10/04 | 546.0 | 548.0 | 546.0 | 546.0 | 5100 | -0.18 |
| 2024/10/07 | 548.0 | 548.0 | 546.0 | 546.0 | 9500 | 0.00 |
| 2024/10/08 | 548.0 | 548.0 | 545.0 | 546.0 | 7900 | 0.00 |
| 2024/10/09 | 546.0 | 547.0 | 545.0 | 545.0 | 7400 | -0.18 |
| 2024/10/10 | 546.0 | 547.0 | 545.0 | 545.0 | 7100 | 0.00 |
| 2024/10/11 | 545.0 | 546.0 | 543.0 | 544.0 | 15300 | -0.18 |
| 2024/10/15 | 544.0 | 546.0 | 541.0 | 541.0 | 13000 | -0.55 |
| 2024/10/16 | 543.0 | 545.0 | 541.0 | 542.0 | 6900 | 0.18 |
| 2024/10/17 | 541.0 | 543.0 | 541.0 | 541.0 | 6800 | -0.18 |
| 2024/10/18 | 541.0 | 542.0 | 540.0 | 540.0 | 8800 | -0.18 |
| 2024/10/21 | 540.0 | 542.0 | 540.0 | 540.0 | 7200 | 0.00 |
| 2024/10/22 | 542.0 | 543.0 | 540.0 | 541.0 | 8800 | 0.19 |
| 2024/10/23 | 540.0 | 542.0 | 540.0 | 542.0 | 9400 | 0.18 |
| 2024/10/24 | 540.0 | 542.0 | 540.0 | 541.0 | 5900 | -0.18 |
| 2024/10/25 | 539.0 | 542.0 | 539.0 | 539.0 | 7000 | -0.37 |
| 2024/10/28 | 537.0 | 540.0 | 536.0 | 540.0 | 11900 | 0.19 |
| 2024/10/29 | 537.0 | 542.0 | 537.0 | 540.0 | 10300 | 0.00 |
| 2024/10/30 | 538.0 | 543.0 | 533.0 | 533.0 | 82700 | -1.30 |
| 2024/10/31 | 532.0 | 541.0 | 531.0 | 539.0 | 17000 | 1.13 |
| 2024/11/01 | 540.0 | 541.0 | 536.0 | 541.0 | 9700 | 0.37 |
| 2024/11/05 | 539.0 | 543.0 | 539.0 | 541.0 | 7900 | 0.00 |
| 2024/11/06 | 542.0 | 542.0 | 540.0 | 540.0 | 9600 | -0.18 |
| 2024/11/07 | 543.0 | 544.0 | 540.0 | 542.0 | 12100 | 0.37 |
| 2024/11/08 | 542.0 | 545.0 | 542.0 | 543.0 | 13900 | 0.18 |
| 2024/11/11 | 543.0 | 544.0 | 541.0 | 544.0 | 20900 | 0.18 |
| 2024/11/12 | 545.0 | 545.0 | 543.0 | 543.0 | 12300 | -0.18 |
| 2024/11/13 | 543.0 | 545.0 | 541.0 | 543.0 | 18200 | 0.00 |
| 2024/11/14 | 541.0 | 544.0 | 541.0 | 542.0 | 7900 | -0.18 |
| 2024/11/15 | 541.0 | 543.0 | 540.0 | 543.0 | 11800 | 0.18 |
| 2024/11/18 | 543.0 | 544.0 | 541.0 | 542.0 | 12000 | -0.18 |
| 2024/11/19 | 543.0 | 543.0 | 541.0 | 541.0 | 7700 | -0.18 |
| 2024/11/20 | 541.0 | 542.0 | 539.0 | 539.0 | 13500 | -0.37 |
| 2024/11/21 | 539.0 | 541.0 | 538.0 | 539.0 | 12400 | 0.00 |
| 2024/11/22 | 539.0 | 539.0 | 538.0 | 539.0 | 7700 | 0.00 |
| 2024/11/25 | 538.0 | 540.0 | 538.0 | 538.0 | 13200 | -0.19 |
| 2024/11/26 | 540.0 | 540.0 | 537.0 | 537.0 | 14700 | -0.19 |
| 2024/11/27 | 537.0 | 539.0 | 536.0 | 537.0 | 12200 | 0.00 |
| 2024/11/28 | 536.0 | 538.0 | 535.0 | 535.0 | 11700 | -0.37 |
| 2024/11/29 | 534.0 | 534.0 | 531.0 | 534.0 | 24200 | -0.19 |
| 2024/12/02 | 533.0 | 534.0 | 530.0 | 534.0 | 20700 | 0.00 |
| 2024/12/03 | 532.0 | 533.0 | 530.0 | 533.0 | 20200 | -0.19 |
| 2024/12/04 | 531.0 | 532.0 | 530.0 | 530.0 | 14600 | -0.56 |
| 2024/12/05 | 531.0 | 531.0 | 530.0 | 530.0 | 9900 | 0.00 |
| 2024/12/06 | 530.0 | 531.0 | 529.0 | 529.0 | 12300 | -0.19 |
| 2024/12/09 | 529.0 | 530.0 | 528.0 | 528.0 | 18500 | -0.19 |
| 2024/12/10 | 529.0 | 529.0 | 527.0 | 527.0 | 15800 | -0.19 |
| 2024/12/11 | 527.0 | 527.0 | 523.0 | 524.0 | 24700 | -0.57 |
| 2024/12/12 | 524.0 | 525.0 | 522.0 | 522.0 | 19900 | -0.38 |
| 2024/12/13 | 521.0 | 522.0 | 520.0 | 521.0 | 22500 | -0.19 |
| 2024/12/16 | 521.0 | 522.0 | 519.0 | 520.0 | 20600 | -0.19 |
| 2024/12/17 | 520.0 | 520.0 | 516.0 | 518.0 | 25800 | -0.38 |
| 2024/12/18 | 519.0 | 520.0 | 517.0 | 518.0 | 22400 | 0.00 |
| 2024/12/19 | 517.0 | 518.0 | 516.0 | 516.0 | 17400 | -0.39 |
| 2024/12/20 | 515.0 | 517.0 | 513.0 | 514.0 | 25100 | -0.39 |
| 2024/12/23 | 512.0 | 513.0 | 507.0 | 509.0 | 42500 | -0.97 |
| 2024/12/24 | 508.0 | 508.0 | 505.0 | 505.0 | 34800 | -0.79 |
| 2024/12/25 | 505.0 | 506.0 | 503.0 | 503.0 | 36100 | -0.40 |
| 2024/12/26 | 503.0 | 504.0 | 500.0 | 500.0 | 56100 | -0.60 |
| 2024/12/27 | 501.0 | 505.0 | 501.0 | 505.0 | 19500 | 1.00 |
| 2024/12/30 | 505.0 | 510.0 | 505.0 | 510.0 | 20800 | 0.99 |
| 2025/01/06 | 510.0 | 515.0 | 510.0 | 515.0 | 15600 | 0.98 |
| 2025/01/07 | 516.0 | 525.0 | 516.0 | 525.0 | 20700 | 1.94 |
| 2025/01/08 | 524.0 | 527.0 | 522.0 | 522.0 | 10200 | -0.57 |
| 2025/01/09 | 522.0 | 523.0 | 514.0 | 514.0 | 21200 | -1.53 |
| 2025/01/10 | 513.0 | 517.0 | 512.0 | 513.0 | 6800 | -0.19 |
| 2025/01/14 | 514.0 | 515.0 | 507.0 | 507.0 | 18700 | -1.17 |
| 2025/01/15 | 510.0 | 510.0 | 507.0 | 507.0 | 9100 | 0.00 |
| 2025/01/16 | 508.0 | 509.0 | 505.0 | 505.0 | 13900 | -0.39 |
| 2025/01/17 | 506.0 | 508.0 | 503.0 | 507.0 | 22800 | 0.40 |
| 2025/01/20 | 507.0 | 508.0 | 505.0 | 507.0 | 11300 | 0.00 |
| 2025/01/21 | 506.0 | 509.0 | 506.0 | 508.0 | 13300 | 0.20 |
| 2025/01/22 | 507.0 | 510.0 | 507.0 | 507.0 | 11400 | -0.20 |
| 2025/01/23 | 510.0 | 511.0 | 507.0 | 511.0 | 23000 | 0.79 |
| 2025/01/24 | 508.0 | 511.0 | 508.0 | 509.0 | 16700 | -0.39 |
| 2025/01/27 | 510.0 | 513.0 | 509.0 | 513.0 | 21400 | 0.79 |
| 2025/01/28 | 514.0 | 514.0 | 513.0 | 513.0 | 14700 | 0.00 |
| 2025/01/29 | 513.0 | 514.0 | 512.0 | 513.0 | 14700 | 0.00 |
| 2025/01/30 | 511.0 | 512.0 | 490.0 | 490.0 | 196000 | -4.48 |
| 2025/01/31 | 506.0 | 506.0 | 500.0 | 501.0 | 33100 | 2.24 |
| 2025/02/03 | 500.0 | 505.0 | 500.0 | 502.0 | 17500 | 0.20 |
| 2025/02/04 | 504.0 | 504.0 | 501.0 | 501.0 | 13500 | -0.20 |
| 2025/02/05 | 500.0 | 502.0 | 498.0 | 500.0 | 34000 | -0.20 |
| 2025/02/06 | 500.0 | 501.0 | 498.0 | 499.0 | 21900 | -0.20 |
| 2025/02/07 | 502.0 | 502.0 | 500.0 | 502.0 | 20100 | 0.60 |
| 2025/02/10 | 507.0 | 528.0 | 507.0 | 527.0 | 94200 | 4.98 |
| 2025/02/12 | 522.0 | 522.0 | 498.0 | 504.0 | 93400 | -4.36 |
| 2025/02/13 | 501.0 | 508.0 | 501.0 | 508.0 | 30400 | 0.79 |
| 2025/02/14 | 508.0 | 508.0 | 502.0 | 502.0 | 11400 | -1.18 |
| 2025/02/17 | 504.0 | 504.0 | 500.0 | 502.0 | 14700 | 0.00 |
| 2025/02/18 | 502.0 | 503.0 | 501.0 | 501.0 | 12100 | -0.20 |
| 2025/02/19 | 505.0 | 506.0 | 501.0 | 501.0 | 28500 | 0.00 |
| 2025/02/20 | 503.0 | 504.0 | 501.0 | 501.0 | 12800 | 0.00 |
| 2025/02/21 | 502.0 | 502.0 | 496.0 | 497.0 | 39600 | -0.80 |
| 2025/02/25 | 497.0 | 502.0 | 497.0 | 499.0 | 21800 | 0.40 |
| 2025/02/26 | 499.0 | 501.0 | 497.0 | 501.0 | 11500 | 0.40 |
| 2025/02/27 | 501.0 | 501.0 | 499.0 | 499.0 | 7700 | -0.40 |
| 2025/02/28 | 499.0 | 502.0 | 499.0 | 500.0 | 10100 | 0.20 |
| 2025/03/03 | 502.0 | 502.0 | 500.0 | 500.0 | 10700 | 0.00 |
| 2025/03/04 | 500.0 | 504.0 | 499.0 | 503.0 | 19500 | 0.60 |
| 2025/03/05 | 502.0 | 505.0 | 501.0 | 505.0 | 5700 | 0.40 |
| 2025/03/06 | 505.0 | 506.0 | 503.0 | 505.0 | 10500 | 0.00 |
| 2025/03/07 | 503.0 | 507.0 | 503.0 | 505.0 | 6800 | 0.00 |
| 2025/03/10 | 505.0 | 507.0 | 504.0 | 506.0 | 6800 | 0.20 |
| 2025/03/11 | 505.0 | 506.0 | 503.0 | 503.0 | 7500 | -0.59 |
| 2025/03/12 | 503.0 | 505.0 | 502.0 | 505.0 | 4700 | 0.40 |
| 2025/03/13 | 505.0 | 505.0 | 503.0 | 504.0 | 3900 | -0.20 |
| 2025/03/14 | 503.0 | 505.0 | 503.0 | 503.0 | 6200 | -0.20 |
| 2025/03/17 | 504.0 | 505.0 | 502.0 | 503.0 | 11800 | 0.00 |
| 2025/03/18 | 503.0 | 504.0 | 502.0 | 504.0 | 12700 | 0.20 |
| 2025/03/19 | 503.0 | 505.0 | 502.0 | 504.0 | 13700 | 0.00 |
| 2025/03/21 | 504.0 | 505.0 | 503.0 | 505.0 | 10900 | 0.20 |
| 2025/03/24 | 505.0 | 506.0 | 504.0 | 505.0 | 13200 | 0.00 |
| 2025/03/25 | 505.0 | 505.0 | 502.0 | 502.0 | 13700 | -0.59 |
| 2025/03/26 | 503.0 | 504.0 | 502.0 | 503.0 | 18400 | 0.20 |
| 2025/03/27 | 503.0 | 504.0 | 501.0 | 502.0 | 20100 | -0.20 |
| 2025/03/28 | 491.0 | 500.0 | 491.0 | 493.0 | 42100 | -1.79 |
| 2025/03/31 | 493.0 | 493.0 | 491.0 | 492.0 | 16000 | -0.20 |
| 2025/04/01 | 492.0 | 493.0 | 490.0 | 490.0 | 13800 | -0.41 |
| 2025/04/02 | 490.0 | 491.0 | 490.0 | 490.0 | 14100 | 0.00 |
| 2025/04/03 | 489.0 | 489.0 | 482.0 | 482.0 | 29900 | -1.63 |
| 2025/04/04 | 480.0 | 482.0 | 453.0 | 459.0 | 41900 | -4.77 |
| 2025/04/07 | 403.0 | 418.0 | 403.0 | 407.0 | 53000 | -11.33 |
| 2025/04/08 | 412.0 | 436.0 | 412.0 | 428.0 | 30400 | 5.16 |
| 2025/04/09 | 425.0 | 425.0 | 416.0 | 418.0 | 18200 | -2.34 |
| 2025/04/10 | 423.0 | 442.0 | 423.0 | 439.0 | 25700 | 5.02 |
| 2025/04/11 | 433.0 | 439.0 | 433.0 | 438.0 | 10200 | -0.23 |
| 2025/04/14 | 438.0 | 441.0 | 435.0 | 439.0 | 18800 | 0.23 |
| 2025/04/15 | 441.0 | 441.0 | 438.0 | 439.0 | 10500 | 0.00 |
| 2025/04/16 | 439.0 | 442.0 | 439.0 | 440.0 | 10300 | 0.23 |
| 2025/04/17 | 440.0 | 443.0 | 440.0 | 442.0 | 7400 | 0.45 |
| 2025/04/18 | 442.0 | 446.0 | 442.0 | 445.0 | 9400 | 0.68 |
| 2025/04/21 | 443.0 | 446.0 | 443.0 | 446.0 | 6600 | 0.22 |
| 2025/04/22 | 442.0 | 446.0 | 442.0 | 445.0 | 9600 | -0.22 |
| 2025/04/23 | 445.0 | 446.0 | 444.0 | 446.0 | 8100 | 0.22 |
| 2025/04/24 | 449.0 | 453.0 | 447.0 | 452.0 | 14000 | 1.35 |
| 2025/04/25 | 452.0 | 456.0 | 451.0 | 455.0 | 10600 | 0.66 |
| 2025/04/28 | 455.0 | 465.0 | 455.0 | 464.0 | 10600 | 1.98 |
| 2025/04/30 | 464.0 | 465.0 | 462.0 | 465.0 | 6900 | 0.22 |
| 2025/05/01 | 465.0 | 466.0 | 462.0 | 466.0 | 8400 | 0.22 |
| 2025/05/02 | 467.0 | 467.0 | 464.0 | 465.0 | 8600 | -0.21 |
| 2025/05/07 | 463.0 | 480.0 | 458.0 | 458.0 | 83700 | -1.51 |
| 2025/05/08 | 459.0 | 477.0 | 458.0 | 460.0 | 120500 | 0.44 |
| 2025/05/09 | 459.0 | 465.0 | 459.0 | 463.0 | 6600 | 0.65 |
| 2025/05/12 | 461.0 | 463.0 | 459.0 | 459.0 | 8900 | -0.86 |
| 2025/05/13 | 469.0 | 469.0 | 464.0 | 468.0 | 9100 | 1.96 |
| 2025/05/14 | 455.0 | 481.0 | 449.0 | 454.0 | 240300 | -2.99 |
| 2025/05/15 | 451.0 | 451.0 | 445.0 | 449.0 | 12600 | -1.10 |
| 2025/05/16 | 446.0 | 450.0 | 445.0 | 445.0 | 7500 | -0.89 |
| 2025/05/19 | 445.0 | 446.0 | 443.0 | 443.0 | 9300 | -0.45 |
| 2025/05/20 | 444.0 | 444.0 | 440.0 | 441.0 | 15200 | -0.45 |
| 2025/05/21 | 444.0 | 444.0 | 437.0 | 437.0 | 18100 | -0.91 |
| 2025/05/22 | 435.0 | 438.0 | 434.0 | 437.0 | 13000 | 0.00 |
| 2025/05/23 | 436.0 | 438.0 | 435.0 | 436.0 | 7100 | -0.23 |
| 2025/05/26 | 436.0 | 437.0 | 435.0 | 435.0 | 7200 | -0.23 |
| 2025/05/27 | 435.0 | 439.0 | 435.0 | 438.0 | 10200 | 0.69 |
| 2025/05/28 | 438.0 | 440.0 | 437.0 | 437.0 | 9100 | -0.23 |
| 2025/05/29 | 438.0 | 438.0 | 437.0 | 437.0 | 4100 | 0.00 |
| 2025/05/30 | 436.0 | 437.0 | 436.0 | 436.0 | 8800 | -0.23 |
| 2025/06/02 | 436.0 | 443.0 | 436.0 | 443.0 | 18600 | 1.61 |
| 2025/06/03 | 443.0 | 443.0 | 438.0 | 438.0 | 7100 | -1.13 |
| 2025/06/04 | 438.0 | 441.0 | 438.0 | 441.0 | 4600 | 0.68 |
| 2025/06/05 | 439.0 | 442.0 | 439.0 | 440.0 | 8100 | -0.23 |
| 2025/06/06 | 440.0 | 441.0 | 438.0 | 438.0 | 2900 | -0.45 |
| 2025/06/09 | 441.0 | 441.0 | 439.0 | 439.0 | 4900 | 0.23 |
| 2025/06/10 | 439.0 | 440.0 | 439.0 | 439.0 | 5300 | 0.00 |
| 2025/06/11 | 439.0 | 440.0 | 439.0 | 439.0 | 3100 | 0.00 |
| 2025/06/12 | 440.0 | 441.0 | 439.0 | 440.0 | 6200 | 0.23 |
| 2025/06/13 | 440.0 | 440.0 | 438.0 | 438.0 | 5800 | -0.45 |
| 2025/06/16 | 438.0 | 440.0 | 437.0 | 439.0 | 8600 | 0.23 |
| 2025/06/17 | 440.0 | 441.0 | 438.0 | 439.0 | 5500 | 0.00 |
| 2025/06/18 | 438.0 | 440.0 | 437.0 | 438.0 | 5900 | -0.23 |
| 2025/06/19 | 438.0 | 439.0 | 437.0 | 437.0 | 6800 | -0.23 |
| 2025/06/20 | 437.0 | 440.0 | 437.0 | 437.0 | 8500 | 0.00 |
| 2025/06/23 | 437.0 | 437.0 | 435.0 | 436.0 | 9700 | -0.23 |
| 2025/06/24 | 437.0 | 437.0 | 436.0 | 436.0 | 5900 | 0.00 |
| 2025/06/25 | 435.0 | 437.0 | 435.0 | 436.0 | 6600 | 0.00 |
| 2025/06/26 | 436.0 | 438.0 | 436.0 | 437.0 | 5600 | 0.23 |
| 2025/06/27 | 436.0 | 438.0 | 436.0 | 438.0 | 8800 | 0.23 |
| 2025/06/30 | 437.0 | 439.0 | 436.0 | 439.0 | 7800 | 0.23 |
| 2025/07/01 | 439.0 | 440.0 | 437.0 | 437.0 | 18300 | -0.46 |
| 2025/07/02 | 440.0 | 440.0 | 436.0 | 436.0 | 7600 | -0.23 |
| 2025/07/03 | 436.0 | 439.0 | 436.0 | 439.0 | 8700 | 0.69 |
| 2025/07/04 | 436.0 | 439.0 | 436.0 | 438.0 | 3500 | -0.23 |
| 2025/07/07 | 438.0 | 439.0 | 437.0 | 437.0 | 12000 | -0.23 |
| 2025/07/08 | 436.0 | 438.0 | 436.0 | 436.0 | 8400 | -0.23 |
| 2025/07/09 | 436.0 | 438.0 | 436.0 | 436.0 | 9500 | 0.00 |
| 2025/07/10 | 436.0 | 438.0 | 436.0 | 437.0 | 5900 | 0.23 |
| 2025/07/11 | 437.0 | 438.0 | 436.0 | 436.0 | 7200 | -0.23 |
| 2025/07/14 | 436.0 | 438.0 | 435.0 | 438.0 | 22600 | 0.46 |
| 2025/07/15 | 438.0 | 438.0 | 436.0 | 436.0 | 7800 | -0.46 |
| 2025/07/16 | 436.0 | 437.0 | 436.0 | 436.0 | 4100 | 0.00 |
| 2025/07/17 | 436.0 | 437.0 | 435.0 | 435.0 | 7500 | -0.23 |
| 2025/07/18 | 436.0 | 437.0 | 435.0 | 435.0 | 8100 | 0.00 |
| 2025/07/22 | 435.0 | 436.0 | 434.0 | 434.0 | 13400 | -0.23 |
| 2025/07/23 | 434.0 | 437.0 | 434.0 | 436.0 | 31300 | 0.46 |
| 2025/07/24 | 435.0 | 438.0 | 435.0 | 437.0 | 14600 | 0.23 |
| 2025/07/25 | 437.0 | 438.0 | 435.0 | 436.0 | 9400 | -0.23 |
| 2025/07/28 | 436.0 | 438.0 | 435.0 | 437.0 | 16100 | 0.23 |
| 2025/07/29 | 436.0 | 437.0 | 435.0 | 435.0 | 7900 | -0.46 |
| 2025/07/30 | 435.0 | 437.0 | 435.0 | 435.0 | 4300 | 0.00 |
| 2025/07/31 | 436.0 | 437.0 | 435.0 | 435.0 | 18200 | 0.00 |
| 2025/08/01 | 435.0 | 437.0 | 435.0 | 436.0 | 11500 | 0.23 |
| 2025/08/04 | 435.0 | 437.0 | 435.0 | 436.0 | 6300 | 0.00 |
| 2025/08/05 | 436.0 | 438.0 | 436.0 | 436.0 | 15600 | 0.00 |
| 2025/08/06 | 436.0 | 438.0 | 436.0 | 438.0 | 11100 | 0.46 |
| 2025/08/07 | 438.0 | 439.0 | 436.0 | 439.0 | 13200 | 0.23 |
| 2025/08/08 | 437.0 | 441.0 | 437.0 | 439.0 | 26300 | 0.00 |
| 2025/08/12 | 441.0 | 443.0 | 439.0 | 442.0 | 30200 | 0.68 |
| 2025/08/13 | 482.0 | 497.0 | 478.0 | 482.0 | 211500 | 9.05 |
| 2025/08/14 | 482.0 | 482.0 | 466.0 | 466.0 | 56000 | -3.32 |
| 2025/08/15 | 463.0 | 476.0 | 463.0 | 476.0 | 30800 | 2.15 |
| 2025/08/18 | 478.0 | 480.0 | 471.0 | 476.0 | 13600 | 0.00 |
| 2025/08/19 | 477.0 | 482.0 | 475.0 | 482.0 | 23500 | 1.26 |
| 2025/08/20 | 481.0 | 482.0 | 480.0 | 480.0 | 5100 | -0.41 |
| 2025/08/21 | 480.0 | 480.0 | 478.0 | 479.0 | 7500 | -0.21 |
| 2025/08/22 | 482.0 | 482.0 | 475.0 | 475.0 | 9300 | -0.84 |
| 2025/08/25 | 476.0 | 480.0 | 472.0 | 474.0 | 22000 | -0.21 |
| 2025/08/26 | 474.0 | 474.0 | 470.0 | 472.0 | 6100 | -0.42 |
| 2025/08/27 | 472.0 | 472.0 | 466.0 | 466.0 | 14000 | -1.27 |
| 2025/08/28 | 466.0 | 466.0 | 459.0 | 462.0 | 23400 | -0.86 |
| 2025/08/29 | 462.0 | 462.0 | 460.0 | 461.0 | 5000 | -0.22 |
| 2025/09/01 | 461.0 | 462.0 | 460.0 | 461.0 | 4000 | 0.00 |
| 2025/09/02 | 462.0 | 466.0 | 462.0 | 466.0 | 8300 | 1.08 |
| 2025/09/03 | 466.0 | 468.0 | 462.0 | 462.0 | 6200 | -0.86 |
| 2025/09/04 | 464.0 | 467.0 | 463.0 | 467.0 | 6900 | 1.08 |
| 2025/09/05 | 467.0 | 469.0 | 464.0 | 469.0 | 7300 | 0.43 |
| 2025/09/08 | 466.0 | 471.0 | 464.0 | 471.0 | 12600 | 0.43 |
| 2025/09/09 | 469.0 | 471.0 | 468.0 | 469.0 | 6000 | -0.42 |
| 2025/09/10 | 469.0 | 470.0 | 467.0 | 467.0 | 4700 | -0.43 |
| 2025/09/11 | 468.0 | 468.0 | 463.0 | 465.0 | 12200 | -0.43 |
| 2025/09/12 | 463.0 | 468.0 | 463.0 | 467.0 | 11000 | 0.43 |
| 2025/09/16 | 468.0 | 468.0 | 466.0 | 466.0 | 5100 | -0.21 |
| 2025/09/17 | 467.0 | 467.0 | 465.0 | 467.0 | 4700 | 0.21 |
| 2025/09/18 | 467.0 | 473.0 | 465.0 | 473.0 | 16900 | 1.28 |
| 2025/09/19 | 474.0 | 479.0 | 471.0 | 472.0 | 17600 | -0.21 |
| 2025/09/22 | 472.0 | 473.0 | 468.0 | 468.0 | 14100 | -0.85 |
| 2025/09/24 | 476.0 | 476.0 | 469.0 | 474.0 | 8900 | 1.28 |
| 2025/09/25 | 472.0 | 474.0 | 471.0 | 472.0 | 2600 | -0.42 |
| 2025/09/26 | 472.0 | 475.0 | 471.0 | 473.0 | 8300 | 0.21 |
| 2025/09/29 | 470.0 | 474.0 | 470.0 | 473.0 | 3700 | 0.00 |
| 2025/09/30 | 473.0 | 473.0 | 469.0 | 469.0 | 5800 | -0.85 |
| 2025/10/01 | 469.0 | 470.0 | 465.0 | 465.0 | 9000 | -0.85 |
| 2025/10/02 | 463.0 | 469.0 | 463.0 | 463.0 | 2900 | -0.43 |
| 2025/10/03 | 463.0 | 464.0 | 461.0 | 462.0 | 5000 | -0.22 |
| 2025/10/06 | 463.0 | 465.0 | 461.0 | 461.0 | 6600 | -0.22 |
| 2025/10/07 | 462.0 | 463.0 | 461.0 | 461.0 | 8200 | 0.00 |
| 2025/10/08 | 462.0 | 462.0 | 460.0 | 461.0 | 9400 | 0.00 |
| 2025/10/09 | 461.0 | 470.0 | 461.0 | 464.0 | 15400 | 0.65 |
| 2025/10/10 | 461.0 | 464.0 | 461.0 | 463.0 | 7000 | -0.22 |
| 2025/10/14 | 463.0 | 467.0 | 461.0 | 463.0 | 7800 | 0.00 |
| 2025/10/15 | 463.0 | 466.0 | 462.0 | 465.0 | 3800 | 0.43 |
| 2025/10/16 | 463.0 | 465.0 | 462.0 | 462.0 | 3200 | -0.65 |
| 2025/10/17 | 466.0 | 466.0 | 461.0 | 463.0 | 5000 | 0.22 |
| 2025/10/20 | 464.0 | 465.0 | 461.0 | 463.0 | 6800 | 0.00 |
| 2025/10/21 | 463.0 | 465.0 | 462.0 | 463.0 | 5400 | 0.00 |
| 2025/10/22 | 466.0 | 467.0 | 465.0 | 466.0 | 8100 | 0.65 |
| 2025/10/23 | 465.0 | 466.0 | 462.0 | 465.0 | 11800 | -0.21 |
| 2025/10/24 | 468.0 | 473.0 | 468.0 | 471.0 | 20800 | 1.29 |
| 2025/10/27 | 472.0 | 475.0 | 471.0 | 475.0 | 14400 | 0.85 |
| 2025/10/28 | 476.0 | 476.0 | 473.0 | 475.0 | 7900 | 0.00 |
| 2025/10/29 | 475.0 | 475.0 | 470.0 | 470.0 | 6900 | -1.05 |
| 2025/10/30 | 470.0 | 475.0 | 470.0 | 475.0 | 6700 | 1.06 |
| 2025/10/31 | 478.0 | 478.0 | 466.0 | 467.0 | 14900 | -1.68 |
| 2025/11/04 | 470.0 | 477.0 | 469.0 | 476.0 | 11200 | 1.93 |
| 2025/11/05 | 476.0 | 480.0 | 471.0 | 476.0 | 10400 | 0.00 |
| 2025/11/06 | 477.0 | 478.0 | 471.0 | 476.0 | 6900 | 0.00 |
| 2025/11/07 | 478.0 | 479.0 | 474.0 | 476.0 | 4900 | 0.00 |
| 2025/11/10 | 475.0 | 481.0 | 475.0 | 481.0 | 16700 | 1.05 |
| 2025/11/11 | 481.0 | 482.0 | 475.0 | 475.0 | 11000 | -1.25 |
| 2025/11/12 | 480.0 | 496.0 | 479.0 | 496.0 | 37200 | 4.42 |
| 2025/11/13 | 465.0 | 480.0 | 462.0 | 473.0 | 80400 | -4.64 |
| 2025/11/14 | 476.0 | 476.0 | 467.0 | 468.0 | 12000 | -1.06 |
| 2025/11/17 | 469.0 | 470.0 | 465.0 | 466.0 | 9000 | -0.43 |
| 2025/11/18 | 467.0 | 468.0 | 463.0 | 463.0 | 10800 | -0.64 |
| 2025/11/19 | 465.0 | 468.0 | 463.0 | 467.0 | 6000 | 0.86 |
| 2025/11/20 | 464.0 | 467.0 | 464.0 | 467.0 | 7300 | 0.00 |
| 2025/11/21 | 465.0 | 467.0 | 464.0 | 465.0 | 7900 | -0.43 |
| 2025/11/25 | 464.0 | 465.0 | 463.0 | 463.0 | 6600 | -0.43 |
| 2025/11/26 | 464.0 | 465.0 | 463.0 | 463.0 | 12100 | 0.00 |
| 2025/11/27 | 463.0 | 464.0 | 463.0 | 463.0 | 8100 | 0.00 |
| 2025/11/28 | 463.0 | 464.0 | 463.0 | 463.0 | 5900 | 0.00 |
| 2025/12/01 | 464.0 | 464.0 | 462.0 | 462.0 | 9500 | -0.22 |
| 2025/12/02 | 462.0 | 464.0 | 461.0 | 461.0 | 10200 | -0.22 |
| 2025/12/03 | 461.0 | 463.0 | 461.0 | 463.0 | 7100 | 0.43 |
| 2025/12/04 | 463.0 | 463.0 | 461.0 | 463.0 | 11800 | 0.00 |
| 2025/12/05 | 462.0 | 463.0 | 461.0 | 462.0 | 9900 | -0.22 |
| 2025/12/08 | 463.0 | 463.0 | 461.0 | 461.0 | 11600 | -0.22 |
| 2025/12/09 | 461.0 | 462.0 | 460.0 | 460.0 | 13800 | -0.22 |
| 2025/12/10 | 461.0 | 461.0 | 459.0 | 459.0 | 25800 | -0.22 |
| 2025/12/11 | 460.0 | 460.0 | 458.0 | 458.0 | 11800 | -0.22 |
| 2025/12/12 | 458 | 458 | 455 | 457 | 19500 | -0.22 |