新光電気工業 6967
5,900円
(時刻：15:30)
▲ +10円 (+0.16%)
価格情報
| 始値 | 5,890円 |
| 高値 | 5,900円 |
| 安値 | 5,890円 |
| 出来高 | 996,100株 |
| 売買代金 | 5,867,752,000円 |
| 売り気配 (15:30) | 5,910円 |
| 買い気配 (15:30) | 5,900円 |
基本情報
| 銘柄名 | 新光電気工業 |
| 英文銘柄名 | SHINKO ELECTRIC IND. CO., LTD. |
| 時価総額 | 796,162,738,380.0円 |
| 発行済株式総数 | 135,171,942株 |
| 単元株式数 | 100 |
| 業種 | 電気機器 |
| 市場 | プライム |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 132.30円 |
| BPS | 2,097.30円 |
| PER | 44.52倍 |
| PBR | 2.81倍 |
| ROE | 6.5% |
| 年間配当金 | 0.00円 |
関連リンク
| Yahoo!ファイナンス |
| Yahoo!ファイナンス掲示板 |
| みんかぶ |
| 株探 |
| 株予報Pro |
| 四季報 |
| 日本経済新聞 |
業績情報
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 | 132.30 | 2,097.30 | 6.5 | 44.52 | 2.81 | - | - |
| 2025/03 | 単体 | 137.86 | 2,064.09 | - | 42.72 | 2.85 | - | 0.00 |
| 2024/09 | 中連 | 60.80 | - | - | - | - | - | - |
| 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 |
|---|---|---|---|---|
| 該当するデータはありません。 | ||||
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| Barclays Capital Securities Ltd | 520,300 | 0.38% | 2025/03/31 |
| JPM Securities Japan Co Ltd. | 666,266 | 0.49% | 2025/01/06 |
| 合計・最新計算日 | 1,186,566 | 0.87% | 2025/03/31 |
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06月11日 16時57分 | 臨時報告書 |
| 2025年06月10日 16時58分 | 臨時報告書 |
| 2025年05月21日 11時31分 | 臨時報告書 |
| 2025年04月15日 16時11分 | 臨時報告書 |
| 2025年03月19日 15時47分 | 訂正発行登録書 |
| 2025年03月19日 15時44分 | 臨時報告書 |
| 2025年02月18日 15時22分 | 意見表明報告書 |
| 2024年11月13日 11時45分 | 確認書 |
| 2024年11月13日 11時44分 | 半期報告書－第90期(2024/04/01－2025/03/31) |
| 2024年06月27日 15時52分 | 訂正発行登録書 |
| 2024年06月27日 15時49分 | 臨時報告書 |
| 2024年06月27日 15時48分 | 確認書 |
| 2024年06月27日 15時46分 | 内部統制報告書－第89期(2023/04/01－2024/03/31) |
| 2024年06月27日 15時45分 | 有価証券報告書－第89期(2023/04/01－2024/03/31) |
| 2024年02月13日 12時25分 | 確認書 |
| 2024年02月13日 12時24分 | 四半期報告書－第89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(%) |
|---|---|---|---|---|---|---|
| 2023/12/12 | 5350.0 | 5528.0 | 5285.0 | 5528.0 | 433700 | - |
| 2023/12/13 | 5528.0 | 5649.0 | 5425.0 | 5460.0 | 5463900 | -1.23 |
| 2023/12/14 | 5470.0 | 5540.0 | 5294.0 | 5360.0 | 2397200 | -1.83 |
| 2023/12/15 | 5361.0 | 5474.0 | 5357.0 | 5421.0 | 1944900 | 1.14 |
| 2023/12/18 | 5430.0 | 5514.0 | 5430.0 | 5500.0 | 1322000 | 1.46 |
| 2023/12/19 | 5500.0 | 5518.0 | 5470.0 | 5514.0 | 1273700 | 0.25 |
| 2023/12/20 | 5500.0 | 5520.0 | 5461.0 | 5520.0 | 1669100 | 0.11 |
| 2023/12/21 | 5474.0 | 5519.0 | 5454.0 | 5473.0 | 1057300 | -0.85 |
| 2023/12/22 | 5480.0 | 5534.0 | 5410.0 | 5430.0 | 719900 | -0.79 |
| 2023/12/25 | 5413.0 | 5444.0 | 5351.0 | 5416.0 | 808900 | -0.26 |
| 2023/12/26 | 5405.0 | 5442.0 | 5391.0 | 5401.0 | 591000 | -0.28 |
| 2023/12/27 | 5406.0 | 5464.0 | 5400.0 | 5464.0 | 779000 | 1.17 |
| 2023/12/28 | 5462.0 | 5499.0 | 5459.0 | 5488.0 | 321100 | 0.44 |
| 2023/12/29 | 5488.0 | 5503.0 | 5479.0 | 5484.0 | 418900 | -0.07 |
| 2024/01/04 | 5385.0 | 5505.0 | 5371.0 | 5494.0 | 907200 | 0.18 |
| 2024/01/05 | 5488.0 | 5502.0 | 5488.0 | 5495.0 | 596500 | 0.02 |
| 2024/01/09 | 5502.0 | 5533.0 | 5495.0 | 5520.0 | 1091300 | 0.45 |
| 2024/01/10 | 5525.0 | 5545.0 | 5498.0 | 5515.0 | 1077300 | -0.09 |
| 2024/01/11 | 5528.0 | 5529.0 | 5424.0 | 5483.0 | 1907900 | -0.58 |
| 2024/01/12 | 5502.0 | 5505.0 | 5436.0 | 5436.0 | 1612900 | -0.86 |
| 2024/01/15 | 5449.0 | 5499.0 | 5449.0 | 5495.0 | 889700 | 1.09 |
| 2024/01/16 | 5475.0 | 5482.0 | 5439.0 | 5441.0 | 1399300 | -0.98 |
| 2024/01/17 | 5440.0 | 5453.0 | 5388.0 | 5411.0 | 1819200 | -0.55 |
| 2024/01/18 | 5400.0 | 5412.0 | 5347.0 | 5383.0 | 1347900 | -0.52 |
| 2024/01/19 | 5450.0 | 5453.0 | 5376.0 | 5429.0 | 1129700 | 0.85 |
| 2024/01/22 | 5474.0 | 5508.0 | 5453.0 | 5490.0 | 1311400 | 1.12 |
| 2024/01/23 | 5500.0 | 5532.0 | 5477.0 | 5500.0 | 1343700 | 0.18 |
| 2024/01/24 | 5515.0 | 5515.0 | 5466.0 | 5496.0 | 517700 | -0.07 |
| 2024/01/25 | 5487.0 | 5553.0 | 5485.0 | 5553.0 | 1259900 | 1.04 |
| 2024/01/26 | 5500.0 | 5521.0 | 5451.0 | 5468.0 | 1210300 | -1.53 |
| 2024/01/29 | 5435.0 | 5559.0 | 5435.0 | 5481.0 | 684900 | 0.24 |
| 2024/01/30 | 5530.0 | 5544.0 | 5488.0 | 5506.0 | 756200 | 0.46 |
| 2024/01/31 | 5492.0 | 5531.0 | 5465.0 | 5530.0 | 858200 | 0.44 |
| 2024/02/01 | 5419.0 | 5445.0 | 5384.0 | 5442.0 | 2875200 | -1.59 |
| 2024/02/02 | 5461.0 | 5475.0 | 5412.0 | 5418.0 | 890000 | -0.44 |
| 2024/02/05 | 5449.0 | 5454.0 | 5398.0 | 5418.0 | 1126500 | 0.00 |
| 2024/02/06 | 5411.0 | 5426.0 | 5398.0 | 5422.0 | 571200 | 0.07 |
| 2024/02/07 | 5425.0 | 5456.0 | 5416.0 | 5450.0 | 655900 | 0.52 |
| 2024/02/08 | 5477.0 | 5505.0 | 5458.0 | 5473.0 | 671500 | 0.42 |
| 2024/02/09 | 5469.0 | 5499.0 | 5463.0 | 5490.0 | 485100 | 0.31 |
| 2024/02/13 | 5502.0 | 5518.0 | 5489.0 | 5517.0 | 1505700 | 0.49 |
| 2024/02/14 | 5510.0 | 5521.0 | 5496.0 | 5500.0 | 723800 | -0.31 |
| 2024/02/15 | 5511.0 | 5512.0 | 5493.0 | 5500.0 | 706800 | 0.00 |
| 2024/02/16 | 5507.0 | 5518.0 | 5491.0 | 5497.0 | 1104900 | -0.05 |
| 2024/02/19 | 5494.0 | 5502.0 | 5456.0 | 5475.0 | 483500 | -0.40 |
| 2024/02/20 | 5497.0 | 5503.0 | 5482.0 | 5500.0 | 456700 | 0.46 |
| 2024/02/21 | 5480.0 | 5496.0 | 5466.0 | 5485.0 | 400400 | -0.27 |
| 2024/02/22 | 5502.0 | 5514.0 | 5465.0 | 5500.0 | 655800 | 0.27 |
| 2024/02/26 | 5500.0 | 5504.0 | 5472.0 | 5472.0 | 552900 | -0.51 |
| 2024/02/27 | 5481.0 | 5491.0 | 5447.0 | 5481.0 | 461100 | 0.16 |
| 2024/02/28 | 5465.0 | 5483.0 | 5439.0 | 5450.0 | 558300 | -0.57 |
| 2024/02/29 | 5442.0 | 5453.0 | 5416.0 | 5418.0 | 818800 | -0.59 |
| 2024/03/01 | 5445.0 | 5504.0 | 5438.0 | 5485.0 | 833000 | 1.24 |
| 2024/03/04 | 5552.0 | 5663.0 | 5517.0 | 5650.0 | 2201700 | 3.01 |
| 2024/03/05 | 5682.0 | 5700.0 | 5665.0 | 5685.0 | 1225100 | 0.62 |
| 2024/03/06 | 5657.0 | 5731.0 | 5621.0 | 5731.0 | 1009300 | 0.81 |
| 2024/03/07 | 5736.0 | 5758.0 | 5654.0 | 5654.0 | 1189100 | -1.34 |
| 2024/03/08 | 5660.0 | 5728.0 | 5651.0 | 5704.0 | 1034900 | 0.88 |
| 2024/03/11 | 5666.0 | 5716.0 | 5633.0 | 5665.0 | 822200 | -0.68 |
| 2024/03/12 | 5675.0 | 5709.0 | 5648.0 | 5701.0 | 640000 | 0.64 |
| 2024/03/13 | 5723.0 | 5727.0 | 5667.0 | 5700.0 | 736800 | -0.02 |
| 2024/03/14 | 5680.0 | 5741.0 | 5673.0 | 5740.0 | 933200 | 0.70 |
| 2024/03/15 | 5740.0 | 5750.0 | 5717.0 | 5725.0 | 448300 | -0.26 |
| 2024/03/18 | 5726.0 | 5755.0 | 5699.0 | 5732.0 | 463800 | 0.12 |
| 2024/03/19 | 5702.0 | 5720.0 | 5671.0 | 5681.0 | 1016100 | -0.89 |
| 2024/03/21 | 5700.0 | 5731.0 | 5695.0 | 5716.0 | 520200 | 0.62 |
| 2024/03/22 | 5717.0 | 5722.0 | 5702.0 | 5715.0 | 526100 | -0.02 |
| 2024/03/25 | 5715.0 | 5722.0 | 5655.0 | 5664.0 | 926100 | -0.89 |
| 2024/03/26 | 5666.0 | 5685.0 | 5660.0 | 5660.0 | 634200 | -0.07 |
| 2024/03/27 | 5666.0 | 5671.0 | 5590.0 | 5615.0 | 1030500 | -0.80 |
| 2024/03/28 | 5620.0 | 5657.0 | 5606.0 | 5643.0 | 523400 | 0.50 |
| 2024/03/29 | 5618.0 | 5644.0 | 5606.0 | 5617.0 | 569200 | -0.46 |
| 2024/04/01 | 5613.0 | 5618.0 | 5599.0 | 5610.0 | 391600 | -0.12 |
| 2024/04/02 | 5650.0 | 5652.0 | 5611.0 | 5622.0 | 603400 | 0.21 |
| 2024/04/03 | 5610.0 | 5620.0 | 5564.0 | 5564.0 | 986200 | -1.03 |
| 2024/04/04 | 5582.0 | 5611.0 | 5578.0 | 5598.0 | 483000 | 0.61 |
| 2024/04/05 | 5581.0 | 5617.0 | 5574.0 | 5602.0 | 560100 | 0.07 |
| 2024/04/08 | 5600.0 | 5607.0 | 5562.0 | 5578.0 | 529100 | -0.43 |
| 2024/04/09 | 5585.0 | 5601.0 | 5574.0 | 5593.0 | 267400 | 0.27 |
| 2024/04/10 | 5593.0 | 5608.0 | 5591.0 | 5605.0 | 361700 | 0.21 |
| 2024/04/11 | 5592.0 | 5607.0 | 5581.0 | 5590.0 | 517400 | -0.27 |
| 2024/04/12 | 5602.0 | 5610.0 | 5589.0 | 5603.0 | 657100 | 0.23 |
| 2024/04/15 | 5592.0 | 5606.0 | 5584.0 | 5606.0 | 495900 | 0.05 |
| 2024/04/16 | 5591.0 | 5613.0 | 5591.0 | 5600.0 | 730600 | -0.11 |
| 2024/04/17 | 5606.0 | 5614.0 | 5585.0 | 5590.0 | 1063600 | -0.18 |
| 2024/04/18 | 5570.0 | 5585.0 | 5526.0 | 5534.0 | 1430300 | -1.00 |
| 2024/04/19 | 5531.0 | 5550.0 | 5504.0 | 5516.0 | 1060300 | -0.33 |
| 2024/04/22 | 5501.0 | 5532.0 | 5497.0 | 5525.0 | 710500 | 0.16 |
| 2024/04/23 | 5540.0 | 5558.0 | 5520.0 | 5545.0 | 800600 | 0.36 |
| 2024/04/24 | 5555.0 | 5593.0 | 5554.0 | 5591.0 | 708100 | 0.83 |
| 2024/04/25 | 5583.0 | 5631.0 | 5579.0 | 5590.0 | 832600 | -0.02 |
| 2024/04/26 | 5590.0 | 5620.0 | 5565.0 | 5590.0 | 727700 | 0.00 |
| 2024/04/30 | 5600.0 | 5626.0 | 5570.0 | 5590.0 | 769500 | 0.00 |
| 2024/05/01 | 5608.0 | 5608.0 | 5581.0 | 5587.0 | 451100 | -0.05 |
| 2024/05/02 | 5583.0 | 5587.0 | 5550.0 | 5551.0 | 708300 | -0.64 |
| 2024/05/07 | 5569.0 | 5590.0 | 5566.0 | 5581.0 | 553700 | 0.54 |
| 2024/05/08 | 5573.0 | 5581.0 | 5568.0 | 5569.0 | 460400 | -0.22 |
| 2024/05/09 | 5580.0 | 5580.0 | 5557.0 | 5557.0 | 449900 | -0.22 |
| 2024/05/10 | 5555.0 | 5565.0 | 5523.0 | 5535.0 | 988300 | -0.40 |
| 2024/05/13 | 5535.0 | 5549.0 | 5528.0 | 5538.0 | 302500 | 0.05 |
| 2024/05/14 | 5536.0 | 5567.0 | 5534.0 | 5552.0 | 508400 | 0.25 |
| 2024/05/15 | 5550.0 | 5561.0 | 5539.0 | 5546.0 | 369700 | -0.11 |
| 2024/05/16 | 5567.0 | 5577.0 | 5547.0 | 5561.0 | 919900 | 0.27 |
| 2024/05/17 | 5558.0 | 5617.0 | 5548.0 | 5609.0 | 711000 | 0.86 |
| 2024/05/20 | 5592.0 | 5600.0 | 5585.0 | 5590.0 | 447000 | -0.34 |
| 2024/05/21 | 5596.0 | 5608.0 | 5585.0 | 5607.0 | 330200 | 0.30 |
| 2024/05/22 | 5600.0 | 5629.0 | 5592.0 | 5600.0 | 449800 | -0.12 |
| 2024/05/23 | 5615.0 | 5619.0 | 5550.0 | 5571.0 | 865200 | -0.52 |
| 2024/05/24 | 5563.0 | 5591.0 | 5552.0 | 5589.0 | 370000 | 0.32 |
| 2024/05/27 | 5590.0 | 5607.0 | 5566.0 | 5589.0 | 346000 | 0.00 |
| 2024/05/28 | 5594.0 | 5606.0 | 5589.0 | 5595.0 | 367500 | 0.11 |
| 2024/05/29 | 5600.0 | 5607.0 | 5585.0 | 5593.0 | 356600 | -0.04 |
| 2024/05/30 | 5579.0 | 5604.0 | 5568.0 | 5602.0 | 459700 | 0.16 |
| 2024/05/31 | 5587.0 | 5599.0 | 5575.0 | 5595.0 | 557000 | -0.12 |
| 2024/06/03 | 5595.0 | 5625.0 | 5592.0 | 5613.0 | 546900 | 0.32 |
| 2024/06/04 | 5613.0 | 5668.0 | 5597.0 | 5625.0 | 553000 | 0.21 |
| 2024/06/05 | 5625.0 | 5633.0 | 5616.0 | 5629.0 | 391700 | 0.07 |
| 2024/06/06 | 5640.0 | 5667.0 | 5632.0 | 5662.0 | 625800 | 0.59 |
| 2024/06/07 | 5675.0 | 5695.0 | 5653.0 | 5685.0 | 638600 | 0.41 |
| 2024/06/10 | 5685.0 | 5692.0 | 5649.0 | 5657.0 | 630300 | -0.49 |
| 2024/06/11 | 5655.0 | 5663.0 | 5653.0 | 5656.0 | 323200 | -0.02 |
| 2024/06/12 | 5650.0 | 5660.0 | 5642.0 | 5658.0 | 583500 | 0.04 |
| 2024/06/13 | 5655.0 | 5663.0 | 5636.0 | 5638.0 | 653900 | -0.35 |
| 2024/06/14 | 5633.0 | 5661.0 | 5617.0 | 5637.0 | 844200 | -0.02 |
| 2024/06/17 | 5638.0 | 5696.0 | 5635.0 | 5689.0 | 717400 | 0.92 |
| 2024/06/18 | 5672.0 | 5705.0 | 5655.0 | 5659.0 | 840900 | -0.53 |
| 2024/06/19 | 5662.0 | 5674.0 | 5654.0 | 5661.0 | 358700 | 0.04 |
| 2024/06/20 | 5668.0 | 5706.0 | 5660.0 | 5697.0 | 473000 | 0.64 |
| 2024/06/21 | 5695.0 | 5699.0 | 5670.0 | 5670.0 | 549900 | -0.47 |
| 2024/06/24 | 5677.0 | 5682.0 | 5640.0 | 5640.0 | 546600 | -0.53 |
| 2024/06/25 | 5638.0 | 5668.0 | 5638.0 | 5645.0 | 534100 | 0.09 |
| 2024/06/26 | 5663.0 | 5670.0 | 5650.0 | 5660.0 | 534600 | 0.27 |
| 2024/06/27 | 5660.0 | 5664.0 | 5645.0 | 5645.0 | 523900 | -0.27 |
| 2024/06/28 | 5650.0 | 5657.0 | 5640.0 | 5640.0 | 435700 | -0.09 |
| 2024/07/01 | 5657.0 | 5665.0 | 5638.0 | 5638.0 | 393900 | -0.04 |
| 2024/07/02 | 5650.0 | 5655.0 | 5641.0 | 5653.0 | 323100 | 0.27 |
| 2024/07/03 | 5657.0 | 5665.0 | 5654.0 | 5659.0 | 340000 | 0.11 |
| 2024/07/04 | 5676.0 | 5682.0 | 5669.0 | 5679.0 | 434400 | 0.35 |
| 2024/07/05 | 5700.0 | 5702.0 | 5671.0 | 5675.0 | 451900 | -0.07 |
| 2024/07/08 | 5690.0 | 5708.0 | 5682.0 | 5695.0 | 726100 | 0.35 |
| 2024/07/09 | 5700.0 | 5700.0 | 5673.0 | 5673.0 | 489700 | -0.39 |
| 2024/07/10 | 5680.0 | 5695.0 | 5674.0 | 5687.0 | 425200 | 0.25 |
| 2024/07/11 | 5699.0 | 5705.0 | 5684.0 | 5690.0 | 839400 | 0.05 |
| 2024/07/12 | 5684.0 | 5695.0 | 5679.0 | 5688.0 | 612200 | -0.04 |
| 2024/07/16 | 5683.0 | 5692.0 | 5679.0 | 5688.0 | 522900 | 0.00 |
| 2024/07/17 | 5694.0 | 5694.0 | 5679.0 | 5681.0 | 545300 | -0.12 |
| 2024/07/18 | 5679.0 | 5680.0 | 5654.0 | 5659.0 | 951600 | -0.39 |
| 2024/07/19 | 5663.0 | 5678.0 | 5663.0 | 5670.0 | 495000 | 0.19 |
| 2024/07/22 | 5680.0 | 5682.0 | 5665.0 | 5665.0 | 439900 | -0.09 |
| 2024/07/23 | 5670.0 | 5697.0 | 5670.0 | 5679.0 | 472500 | 0.25 |
| 2024/07/24 | 5681.0 | 5697.0 | 5674.0 | 5690.0 | 481000 | 0.19 |
| 2024/07/25 | 5688.0 | 5691.0 | 5674.0 | 5676.0 | 776400 | -0.25 |
| 2024/07/26 | 5675.0 | 5679.0 | 5660.0 | 5660.0 | 1189500 | -0.28 |
| 2024/07/29 | 5670.0 | 5688.0 | 5669.0 | 5675.0 | 623100 | 0.27 |
| 2024/07/30 | 5676.0 | 5678.0 | 5661.0 | 5670.0 | 748800 | -0.09 |
| 2024/07/31 | 5668.0 | 5693.0 | 5663.0 | 5693.0 | 865700 | 0.41 |
| 2024/08/01 | 5700.0 | 5713.0 | 5683.0 | 5698.0 | 1056800 | 0.09 |
| 2024/08/02 | 5653.0 | 5686.0 | 5652.0 | 5657.0 | 1478600 | -0.72 |
| 2024/08/05 | 5605.0 | 5625.0 | 5421.0 | 5480.0 | 3117800 | -3.13 |
| 2024/08/06 | 5580.0 | 5655.0 | 5551.0 | 5654.0 | 1629300 | 3.18 |
| 2024/08/07 | 5625.0 | 5683.0 | 5612.0 | 5652.0 | 1256100 | -0.04 |
| 2024/08/08 | 5652.0 | 5655.0 | 5624.0 | 5650.0 | 815800 | -0.04 |
| 2024/08/09 | 5675.0 | 5678.0 | 5652.0 | 5671.0 | 731600 | 0.37 |
| 2024/08/13 | 5676.0 | 5718.0 | 5666.0 | 5718.0 | 1167000 | 0.83 |
| 2024/08/14 | 5717.0 | 5717.0 | 5693.0 | 5695.0 | 481100 | -0.40 |
| 2024/08/15 | 5703.0 | 5713.0 | 5699.0 | 5704.0 | 535300 | 0.16 |
| 2024/08/16 | 5715.0 | 5733.0 | 5706.0 | 5721.0 | 834300 | 0.30 |
| 2024/08/19 | 5720.0 | 5738.0 | 5715.0 | 5727.0 | 651500 | 0.10 |
| 2024/08/20 | 5717.0 | 5732.0 | 5706.0 | 5730.0 | 914500 | 0.05 |
| 2024/08/21 | 5708.0 | 5710.0 | 5691.0 | 5691.0 | 635000 | -0.68 |
| 2024/08/22 | 5696.0 | 5709.0 | 5695.0 | 5698.0 | 429700 | 0.12 |
| 2024/08/23 | 5701.0 | 5707.0 | 5697.0 | 5706.0 | 288300 | 0.14 |
| 2024/08/26 | 5700.0 | 5715.0 | 5698.0 | 5710.0 | 403300 | 0.07 |
| 2024/08/27 | 5576.0 | 5612.0 | 5549.0 | 5606.0 | 2311900 | -1.82 |
| 2024/08/28 | 5604.0 | 5626.0 | 5584.0 | 5624.0 | 1394000 | 0.32 |
| 2024/08/29 | 5620.0 | 5645.0 | 5612.0 | 5645.0 | 750000 | 0.37 |
| 2024/08/30 | 5650.0 | 5650.0 | 5623.0 | 5637.0 | 458100 | -0.14 |
| 2024/09/02 | 5641.0 | 5641.0 | 5580.0 | 5586.0 | 626800 | -0.90 |
| 2024/09/03 | 5585.0 | 5591.0 | 5546.0 | 5565.0 | 663400 | -0.38 |
| 2024/09/04 | 5533.0 | 5553.0 | 5498.0 | 5520.0 | 979800 | -0.81 |
| 2024/09/05 | 5510.0 | 5530.0 | 5501.0 | 5520.0 | 689100 | 0.00 |
| 2024/09/06 | 5523.0 | 5527.0 | 5465.0 | 5485.0 | 1290400 | -0.63 |
| 2024/09/09 | 5450.0 | 5506.0 | 5450.0 | 5505.0 | 678300 | 0.36 |
| 2024/09/10 | 5509.0 | 5509.0 | 5465.0 | 5465.0 | 565700 | -0.73 |
| 2024/09/11 | 5489.0 | 5493.0 | 5424.0 | 5435.0 | 703200 | -0.55 |
| 2024/09/12 | 5492.0 | 5580.0 | 5485.0 | 5575.0 | 850000 | 2.58 |
| 2024/09/13 | 5579.0 | 5584.0 | 5549.0 | 5576.0 | 706500 | 0.02 |
| 2024/09/17 | 5543.0 | 5576.0 | 5532.0 | 5542.0 | 308900 | -0.61 |
| 2024/09/18 | 5540.0 | 5549.0 | 5473.0 | 5493.0 | 596300 | -0.88 |
| 2024/09/19 | 5486.0 | 5528.0 | 5461.0 | 5479.0 | 909200 | -0.25 |
| 2024/09/20 | 5481.0 | 5528.0 | 5471.0 | 5520.0 | 940800 | 0.75 |
| 2024/09/24 | 5560.0 | 5560.0 | 5465.0 | 5476.0 | 667500 | -0.80 |
| 2024/09/25 | 5494.0 | 5517.0 | 5482.0 | 5500.0 | 418800 | 0.44 |
| 2024/09/26 | 5525.0 | 5537.0 | 5506.0 | 5530.0 | 1087500 | 0.55 |
| 2024/09/27 | 5550.0 | 5562.0 | 5503.0 | 5515.0 | 807600 | -0.27 |
| 2024/09/30 | 5481.0 | 5508.0 | 5476.0 | 5489.0 | 782900 | -0.47 |
| 2024/10/01 | 5529.0 | 5529.0 | 5498.0 | 5515.0 | 458000 | 0.47 |
| 2024/10/02 | 5495.0 | 5528.0 | 5475.0 | 5517.0 | 416500 | 0.04 |
| 2024/10/03 | 5530.0 | 5543.0 | 5522.0 | 5530.0 | 506100 | 0.24 |
| 2024/10/04 | 5532.0 | 5563.0 | 5526.0 | 5547.0 | 356100 | 0.31 |
| 2024/10/07 | 5560.0 | 5568.0 | 5545.0 | 5553.0 | 379900 | 0.11 |
| 2024/10/08 | 5546.0 | 5567.0 | 5531.0 | 5559.0 | 482100 | 0.11 |
| 2024/10/09 | 5545.0 | 5576.0 | 5545.0 | 5556.0 | 229600 | -0.05 |
| 2024/10/10 | 5570.0 | 5575.0 | 5549.0 | 5557.0 | 282700 | 0.02 |
| 2024/10/11 | 5557.0 | 5567.0 | 5517.0 | 5521.0 | 281700 | -0.65 |
| 2024/10/15 | 5560.0 | 5568.0 | 5551.0 | 5561.0 | 432600 | 0.72 |
| 2024/10/16 | 5543.0 | 5556.0 | 5509.0 | 5511.0 | 484300 | -0.90 |
| 2024/10/17 | 5511.0 | 5516.0 | 5491.0 | 5509.0 | 419000 | -0.04 |
| 2024/10/18 | 5496.0 | 5505.0 | 5467.0 | 5472.0 | 676700 | -0.67 |
| 2024/10/21 | 5451.0 | 5459.0 | 5405.0 | 5405.0 | 1364500 | -1.22 |
| 2024/10/22 | 5425.0 | 5436.0 | 5423.0 | 5435.0 | 731200 | 0.56 |
| 2024/10/23 | 5438.0 | 5439.0 | 5417.0 | 5418.0 | 430900 | -0.31 |
| 2024/10/24 | 5411.0 | 5416.0 | 5387.0 | 5400.0 | 774200 | -0.33 |
| 2024/10/25 | 5395.0 | 5397.0 | 5364.0 | 5385.0 | 706600 | -0.28 |
| 2024/10/28 | 5370.0 | 5447.0 | 5370.0 | 5437.0 | 730500 | 0.97 |
| 2024/10/29 | 5439.0 | 5455.0 | 5432.0 | 5443.0 | 534400 | 0.11 |
| 2024/10/30 | 5459.0 | 5497.0 | 5438.0 | 5479.0 | 944600 | 0.66 |
| 2024/10/31 | 5490.0 | 5492.0 | 5448.0 | 5461.0 | 453400 | -0.33 |
| 2024/11/01 | 5448.0 | 5455.0 | 5403.0 | 5420.0 | 863100 | -0.75 |
| 2024/11/05 | 5417.0 | 5444.0 | 5398.0 | 5415.0 | 587000 | -0.09 |
| 2024/11/06 | 5412.0 | 5425.0 | 5400.0 | 5417.0 | 332600 | 0.04 |
| 2024/11/07 | 5434.0 | 5435.0 | 5391.0 | 5405.0 | 621600 | -0.22 |
| 2024/11/08 | 5415.0 | 5431.0 | 5408.0 | 5429.0 | 393700 | 0.44 |
| 2024/11/11 | 5420.0 | 5425.0 | 5401.0 | 5420.0 | 507100 | -0.17 |
| 2024/11/12 | 5421.0 | 5428.0 | 5389.0 | 5395.0 | 595800 | -0.46 |
| 2024/11/13 | 5400.0 | 5411.0 | 5358.0 | 5360.0 | 802700 | -0.65 |
| 2024/11/14 | 5360.0 | 5376.0 | 5325.0 | 5325.0 | 536000 | -0.65 |
| 2024/11/15 | 5349.0 | 5350.0 | 5290.0 | 5294.0 | 959500 | -0.58 |
| 2024/11/18 | 5294.0 | 5308.0 | 5266.0 | 5266.0 | 697400 | -0.53 |
| 2024/11/19 | 5260.0 | 5285.0 | 5233.0 | 5237.0 | 804500 | -0.55 |
| 2024/11/20 | 5199.0 | 5235.0 | 5199.0 | 5220.0 | 1272500 | -0.32 |
| 2024/11/21 | 5234.0 | 5294.0 | 5231.0 | 5277.0 | 767200 | 1.09 |
| 2024/11/22 | 5299.0 | 5308.0 | 5220.0 | 5255.0 | 722600 | -0.42 |
| 2024/11/25 | 5270.0 | 5298.0 | 5233.0 | 5233.0 | 1316800 | -0.42 |
| 2024/11/26 | 5253.0 | 5277.0 | 5229.0 | 5229.0 | 844000 | -0.08 |
| 2024/11/27 | 5205.0 | 5227.0 | 5200.0 | 5220.0 | 987500 | -0.17 |
| 2024/11/28 | 5220.0 | 5288.0 | 5204.0 | 5264.0 | 995200 | 0.84 |
| 2024/11/29 | 5255.0 | 5278.0 | 5248.0 | 5248.0 | 569900 | -0.30 |
| 2024/12/02 | 5285.0 | 5292.0 | 5257.0 | 5277.0 | 407400 | 0.55 |
| 2024/12/03 | 5277.0 | 5329.0 | 5277.0 | 5307.0 | 652800 | 0.57 |
| 2024/12/04 | 5350.0 | 5495.0 | 5350.0 | 5485.0 | 1424400 | 3.35 |
| 2024/12/05 | 5490.0 | 5535.0 | 5479.0 | 5525.0 | 792300 | 0.73 |
| 2024/12/06 | 5520.0 | 5530.0 | 5482.0 | 5490.0 | 423100 | -0.63 |
| 2024/12/09 | 5500.0 | 5513.0 | 5462.0 | 5481.0 | 710400 | -0.16 |
| 2024/12/10 | 5473.0 | 5500.0 | 5468.0 | 5481.0 | 383500 | 0.00 |
| 2024/12/11 | 5465.0 | 5500.0 | 5464.0 | 5487.0 | 348500 | 0.11 |
| 2024/12/12 | 5520.0 | 5525.0 | 5496.0 | 5512.0 | 361800 | 0.46 |
| 2024/12/13 | 5510.0 | 5519.0 | 5488.0 | 5500.0 | 381800 | -0.22 |
| 2024/12/16 | 5510.0 | 5522.0 | 5500.0 | 5501.0 | 321900 | 0.02 |
| 2024/12/17 | 5525.0 | 5552.0 | 5510.0 | 5550.0 | 541100 | 0.89 |
| 2024/12/18 | 5548.0 | 5555.0 | 5533.0 | 5548.0 | 381500 | -0.04 |
| 2024/12/19 | 5530.0 | 5547.0 | 5520.0 | 5540.0 | 542000 | -0.14 |
| 2024/12/20 | 5540.0 | 5547.0 | 5534.0 | 5540.0 | 377900 | 0.00 |
| 2024/12/23 | 5604.0 | 5637.0 | 5604.0 | 5636.0 | 713500 | 1.73 |
| 2024/12/24 | 5645.0 | 5660.0 | 5639.0 | 5655.0 | 442000 | 0.34 |
| 2024/12/25 | 5699.0 | 5699.0 | 5651.0 | 5690.0 | 476600 | 0.62 |
| 2024/12/26 | 5703.0 | 5703.0 | 5650.0 | 5667.0 | 870700 | -0.40 |
| 2024/12/27 | 5670.0 | 5692.0 | 5664.0 | 5690.0 | 608500 | 0.41 |
| 2024/12/30 | 5690.0 | 5705.0 | 5678.0 | 5705.0 | 584700 | 0.26 |
| 2025/01/06 | 5705.0 | 5721.0 | 5685.0 | 5713.0 | 733200 | 0.14 |
| 2025/01/07 | 5889.0 | 5889.0 | 5860.0 | 5870.0 | 3526800 | 2.75 |
| 2025/01/08 | 5865.0 | 5871.0 | 5856.0 | 5869.0 | 1628100 | -0.02 |
| 2025/01/09 | 5866.0 | 5872.0 | 5861.0 | 5869.0 | 1604700 | 0.00 |
| 2025/01/10 | 5870.0 | 5876.0 | 5868.0 | 5874.0 | 1064200 | 0.09 |
| 2025/01/14 | 5870.0 | 5877.0 | 5863.0 | 5865.0 | 1849400 | -0.15 |
| 2025/01/15 | 5870.0 | 5874.0 | 5866.0 | 5869.0 | 967200 | 0.07 |
| 2025/01/16 | 5870.0 | 5873.0 | 5868.0 | 5870.0 | 1073300 | 0.02 |
| 2025/01/17 | 5871.0 | 5876.0 | 5867.0 | 5870.0 | 1135100 | 0.00 |
| 2025/01/20 | 5870.0 | 5882.0 | 5868.0 | 5879.0 | 836100 | 0.15 |
| 2025/01/21 | 5878.0 | 5884.0 | 5877.0 | 5879.0 | 719600 | 0.00 |
| 2025/01/22 | 5876.0 | 5884.0 | 5871.0 | 5875.0 | 4772200 | -0.07 |
| 2025/01/23 | 5862.0 | 5865.0 | 5849.0 | 5849.0 | 4128900 | -0.44 |
| 2025/01/24 | 5840.0 | 5861.0 | 5831.0 | 5854.0 | 4007700 | 0.09 |
| 2025/01/27 | 5860.0 | 5875.0 | 5858.0 | 5868.0 | 888800 | 0.24 |
| 2025/01/28 | 5861.0 | 5869.0 | 5856.0 | 5856.0 | 959500 | -0.20 |
| 2025/01/29 | 5851.0 | 5860.0 | 5847.0 | 5856.0 | 1383200 | 0.00 |
| 2025/01/30 | 5861.0 | 5868.0 | 5859.0 | 5860.0 | 1011100 | 0.07 |
| 2025/01/31 | 5860.0 | 5865.0 | 5856.0 | 5856.0 | 1053700 | -0.07 |
| 2025/02/03 | 5839.0 | 5842.0 | 5821.0 | 5821.0 | 4340800 | -0.60 |
| 2025/02/04 | 5836.0 | 5837.0 | 5820.0 | 5820.0 | 1374500 | -0.02 |
| 2025/02/05 | 5836.0 | 5840.0 | 5824.0 | 5840.0 | 1025000 | 0.34 |
| 2025/02/06 | 5841.0 | 5862.0 | 5836.0 | 5858.0 | 1469700 | 0.31 |
| 2025/02/07 | 5861.0 | 5874.0 | 5861.0 | 5867.0 | 1085100 | 0.15 |
| 2025/02/10 | 5865.0 | 5871.0 | 5858.0 | 5866.0 | 798800 | -0.02 |
| 2025/02/12 | 5864.0 | 5874.0 | 5862.0 | 5874.0 | 1048400 | 0.14 |
| 2025/02/13 | 5871.0 | 5875.0 | 5864.0 | 5868.0 | 1119400 | -0.10 |
| 2025/02/14 | 5865.0 | 5876.0 | 5861.0 | 5872.0 | 1130900 | 0.07 |
| 2025/02/17 | 5868.0 | 5874.0 | 5865.0 | 5868.0 | 860600 | -0.07 |
| 2025/02/18 | 5900.0 | 5905.0 | 5899.0 | 5904.0 | 8755600 | 0.61 |
| 2025/02/19 | 5903.0 | 5904.0 | 5900.0 | 5902.0 | 3165400 | -0.03 |
| 2025/02/20 | 5902.0 | 5905.0 | 5901.0 | 5902.0 | 1716600 | 0.00 |
| 2025/02/21 | 5903.0 | 5904.0 | 5902.0 | 5903.0 | 1059800 | 0.02 |
| 2025/02/25 | 5903.0 | 5903.0 | 5902.0 | 5902.0 | 1136800 | -0.02 |
| 2025/02/26 | 5902.0 | 5903.0 | 5902.0 | 5903.0 | 1367700 | 0.02 |
| 2025/02/27 | 5903.0 | 5907.0 | 5902.0 | 5904.0 | 1356400 | 0.02 |
| 2025/02/28 | 5903.0 | 5906.0 | 5901.0 | 5902.0 | 1252400 | -0.03 |
| 2025/03/03 | 5902.0 | 5904.0 | 5902.0 | 5903.0 | 1193500 | 0.02 |
| 2025/03/04 | 5903.0 | 5905.0 | 5903.0 | 5903.0 | 1133200 | 0.00 |
| 2025/03/05 | 5904.0 | 5908.0 | 5904.0 | 5908.0 | 1304200 | 0.08 |
| 2025/03/06 | 5906.0 | 5913.0 | 5905.0 | 5912.0 | 1422500 | 0.07 |
| 2025/03/07 | 5909.0 | 5916.0 | 5908.0 | 5915.0 | 1773800 | 0.05 |
| 2025/03/10 | 5912.0 | 5915.0 | 5909.0 | 5911.0 | 865200 | -0.07 |
| 2025/03/11 | 5910.0 | 5915.0 | 5909.0 | 5915.0 | 1094300 | 0.07 |
| 2025/03/12 | 5912.0 | 5916.0 | 5910.0 | 5916.0 | 1152400 | 0.02 |
| 2025/03/13 | 5914.0 | 5915.0 | 5912.0 | 5913.0 | 256700 | -0.05 |
| 2025/03/14 | 5915.0 | 5917.0 | 5913.0 | 5914.0 | 484500 | 0.02 |
| 2025/03/17 | 5912.0 | 5916.0 | 5910.0 | 5910.0 | 201300 | -0.07 |
| 2025/03/18 | 5915.0 | 5918.0 | 5911.0 | 5918.0 | 180300 | 0.14 |
| 2025/03/19 | 5915.0 | 5937.0 | 5913.0 | 5921.0 | 185600 | 0.05 |
| 2025/03/21 | 5926.0 | 6129.0 | 5915.0 | 6129.0 | 178700 | 3.51 |
| 2025/03/24 | 6107.0 | 6120.0 | 5899.0 | 5910.0 | 1257000 | -3.57 |
| 2025/03/25 | 5925.0 | 6364.0 | 5922.0 | 6148.0 | 2468900 | 4.03 |
| 2025/03/26 | 6548.0 | 6610.0 | 6323.0 | 6361.0 | 1330900 | 3.46 |
| 2025/03/27 | 6327.0 | 7361.0 | 6327.0 | 7361.0 | 1688900 | 15.72 |
| 2025/03/28 | 8861.0 | 8861.0 | 8711.0 | 8861.0 | 470100 | 20.38 |
| 2025/03/31 | 7365.0 | 8465.0 | 7361.0 | 7361.0 | 1333100 | -16.93 |
| 2025/04/01 | 6611.0 | 6813.0 | 6411.0 | 6605.0 | 767600 | -10.27 |
| 2025/04/02 | 6619.0 | 7605.0 | 6612.0 | 7605.0 | 830500 | 15.14 |
| 2025/04/03 | 6855.0 | 9105.0 | 6801.0 | 8994.0 | 812800 | 18.26 |
| 2025/04/04 | 9105.0 | 10495.0 | 7494.0 | 7494.0 | 720400 | -16.68 |
| 2025/04/07 | 6194.0 | 6650.0 | 6140.0 | 6212.0 | 445400 | -17.11 |
| 2025/04/08 | 6410.0 | 6699.0 | 6000.0 | 6157.0 | 282400 | -0.89 |
| 2025/04/09 | 6040.0 | 6130.0 | 5911.0 | 5930.0 | 413000 | -3.69 |
| 2025/04/10 | 6247.0 | 6564.0 | 5999.0 | 6128.0 | 258600 | 3.34 |
| 2025/04/11 | 6228.0 | 6300.0 | 6010.0 | 6092.0 | 254400 | -0.59 |
| 2025/04/14 | 6128.0 | 6199.0 | 5934.0 | 5952.0 | 241800 | -2.30 |
| 2025/04/15 | 5941.0 | 6029.0 | 5921.0 | 5922.0 | 286200 | -0.50 |
| 2025/04/16 | 5928.0 | 5940.0 | 5903.0 | 5907.0 | 274500 | -0.25 |
| 2025/04/17 | 5900.0 | 5959.0 | 5900.0 | 5920.0 | 212500 | 0.22 |
| 2025/04/18 | 5920.0 | 5931.0 | 5915.0 | 5919.0 | 143500 | -0.02 |
| 2025/04/21 | 5918.0 | 5927.0 | 5914.0 | 5919.0 | 53400 | 0.00 |
| 2025/04/22 | 5919.0 | 5944.0 | 5916.0 | 5928.0 | 128100 | 0.15 |
| 2025/04/23 | 5928.0 | 5948.0 | 5919.0 | 5921.0 | 85700 | -0.12 |
| 2025/04/24 | 5928.0 | 5933.0 | 5917.0 | 5923.0 | 121500 | 0.03 |
| 2025/04/25 | 5921.0 | 5929.0 | 5903.0 | 5908.0 | 363400 | -0.25 |
| 2025/04/28 | 5907.0 | 5920.0 | 5885.0 | 5893.0 | 3091500 | -0.25 |
| 2025/04/30 | 5895.0 | 5902.0 | 5892.0 | 5895.0 | 401400 | 0.03 |
| 2025/05/01 | 5896.0 | 5910.0 | 5895.0 | 5910.0 | 192900 | 0.25 |
| 2025/05/02 | 5908.0 | 5908.0 | 5895.0 | 5901.0 | 80200 | -0.15 |
| 2025/05/07 | 5901.0 | 5907.0 | 5898.0 | 5899.0 | 147500 | -0.03 |
| 2025/05/08 | 5900.0 | 5902.0 | 5899.0 | 5899.0 | 111500 | 0.00 |
| 2025/05/09 | 5900.0 | 5907.0 | 5899.0 | 5900.0 | 115100 | 0.02 |
| 2025/05/12 | 5901.0 | 5916.0 | 5901.0 | 5909.0 | 57200 | 0.15 |
| 2025/05/13 | 5910.0 | 5917.0 | 5900.0 | 5902.0 | 109700 | -0.12 |
| 2025/05/14 | 5903.0 | 5913.0 | 5901.0 | 5911.0 | 56100 | 0.15 |
| 2025/05/15 | 5907.0 | 5914.0 | 5898.0 | 5898.0 | 56100 | -0.22 |
| 2025/05/16 | 5907.0 | 5910.0 | 5901.0 | 5910.0 | 35100 | 0.20 |
| 2025/05/19 | 5902.0 | 5909.0 | 5898.0 | 5899.0 | 56800 | -0.19 |
| 2025/05/20 | 5900.0 | 5904.0 | 5898.0 | 5899.0 | 61900 | 0.00 |
| 2025/05/21 | 5899.0 | 5902.0 | 5895.0 | 5896.0 | 470500 | -0.05 |
| 2025/05/22 | 5895.0 | 5904.0 | 5895.0 | 5895.0 | 288800 | -0.02 |
| 2025/05/23 | 5897.0 | 5906.0 | 5896.0 | 5896.0 | 722000 | 0.02 |
| 2025/05/26 | 5900.0 | 5910.0 | 5900.0 | 5900.0 | 111500 | 0.07 |
| 2025/05/27 | 5890.0 | 5900.0 | 5890.0 | 5900.0 | 61600 | 0.00 |
| 2025/05/28 | 5900.0 | 5900.0 | 5890.0 | 5900.0 | 59800 | 0.00 |
| 2025/05/29 | 5890.0 | 5900.0 | 5890.0 | 5890.0 | 118200 | -0.17 |
| 2025/05/30 | 5890.0 | 5900.0 | 5890.0 | 5890.0 | 29100 | 0.00 |
| 2025/06/02 | 5890.0 | 5900.0 | 5890.0 | 5900.0 | 48800 | 0.17 |
| 2025/06/03 | 5890.0 | 5900.0 | 5890.0 | 5900.0 | 48900 | 0.00 |
| 2025/06/04 | 5900.0 | 5900.0 | 5890.0 | 5890.0 | 60000 | -0.17 |
| 2025/06/05 | 5890 | 5900 | 5890 | 5900 | 996100 | 0.17 |