ジェイック 7073
2,419円
(時刻：15:30)
▼ -20円 (-0.82%)
価格情報
| 始値 | 2,406円 |
| 高値 | 2,420円 |
| 安値 | 2,406円 |
| 出来高 | 2,700株 |
| 売買代金 | 6,510,900円 |
| 売り気配 (15:30) | 2,425円 |
| 買い気配 (15:30) | 2,419円 |
基本情報
| 銘柄名 | ジェイック |
| 英文銘柄名 | JAIC CO., LTD. |
| 時価総額 | 2,276,806,500.0円 |
| 発行済株式総数 | 933,500株 |
| 単元株式数 | 100 |
| 業種 | サービス業 |
| 市場 | グロース |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/01 |
| EPS | 149.17円 |
| BPS | 1,042.38円 |
| PER | 16.35倍 |
| PBR | 2.34倍 |
| ROE | 14.8% |
| 年間配当金 | 45.00円 |
関連リンク
| Yahoo!ファイナンス |
| Yahoo!ファイナンス掲示板 |
| みんかぶ |
| 株探 |
| 株予報Pro |
| 四季報 |
| 日本経済新聞 |
業績情報
事業年度（当期）：第33期（自 2023年２月１日 至 2024年１月31日）
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 2,956,556,000 円 | 2,210,477,000 円 | 2,500,943,000 円 | 2,842,197,000 円 | 2,907,402,000 円 |
| 経常利益又は経常損失（△） | 330,901,000 円 | △270,153,000 円 | 103,941,000 円 | 218,581,000 円 | 86,884,000 円 |
| 当期純利益又は当期純損失（△） | 211,671,000 円 | △221,799,000 円 | 86,451,000 円 | 160,045,000 円 | 54,993,000 円 |
| 資本金 | 252,827,000 円 | 255,171,000 円 | 258,694,000 円 | 261,070,000 円 | 262,050,000 円 |
| 純資産額 | 1,027,435,000 円 | 762,277,000 円 | 834,364,000 円 | 954,387,000 円 | 953,669,000 円 |
| 総資産額 | 2,075,484,000 円 | 2,222,354,000 円 | 2,082,640,000 円 | 2,619,730,000 円 | 2,285,211,000 円 |
| 従業員数 | 197 人 | 212 人 | 212 人 | 226 人 | 229 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) |
|---|---|---|---|---|---|---|---|---|
| 2025/01 | 連結 | 149.17 | 1,042.38 | 14.8 | 16.35 | 2.34 | - | - |
| 2025/01 | 単体 | 198.39 | 1,236.22 | - | 12.29 | 1.97 | 1.86 | 45.00 |
| 2025/07 | 中連 | 68.31 | - | - | - | - | - | - |
| 2025/07 | 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 | 13,900 | -1,800 |
| 2025/11/28 | 0 | 0 | 15,700 | 0 |
| 2025/11/21 | 0 | 0 | 15,700 | -500 |
| 2025/11/14 | 0 | 0 | 16,200 | 300 |
| 2025/11/07 | 0 | 0 | 15,900 | 400 |
| 2025/10/31 | 0 | 0 | 15,500 | 1,300 |
| 2025/10/24 | 0 | 0 | 14,200 | -500 |
| 2025/10/17 | 0 | 0 | 14,700 | 200 |
| 2025/10/10 | 0 | 0 | 14,500 | -1,200 |
| 2025/10/03 | 0 | 0 | 15,700 | 0 |
| 2025/09/26 | 0 | 0 | 15,700 | 700 |
| 2025/09/19 | 0 | 0 | 15,000 | 400 |
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09月12日 13時41分 | 確認書 |
| 2025年09月12日 13時40分 | 半期報告書－第35期(2025/02/01－2026/01/31) |
| 2025年04月25日 13時34分 | 内部統制報告書－第34期(2024/02/01－2025/01/31) |
| 2025年04月25日 13時33分 | 確認書 |
| 2025年04月25日 13時31分 | 有価証券報告書－第34期(2024/02/01－2025/01/31) |
| 2025年04月25日 13時28分 | 臨時報告書 |
| 2024年09月13日 14時59分 | 確認書 |
| 2024年09月13日 14時58分 | 半期報告書－第34期(2024/02/01－2024/07/31) |
| 2024年09月13日 14時58分 | 半期報告書－第34期(2024/02/01－2025/01/31) |
| 2024年06月14日 15時04分 | 確認書 |
| 2024年06月14日 15時02分 | 四半期報告書－第24期第1四半期(2024/02/01－2024/04/30) |
| 2024年04月26日 15時42分 | 臨時報告書 |
| 2024年04月26日 15時28分 | 内部統制報告書－第33期(2023/02/01－2024/01/31) |
| 2024年04月26日 15時26分 | 確認書 |
| 2024年04月26日 15時25分 | 有価証券報告書－第33期(2023/02/01－2024/01/31) |
| 2024年03月15日 16時59分 | 臨時報告書 |
企業概要
| 会社名 | 株式会社ジェイック |
| 会社名（英文） | JAIC Co., Ltd. |
| 会社名（カナ） | カブシキカイシャジェイック |
| 本店所在地 | 千代田区神田神保町一丁目１０１番 神保町１０１ビル７階 |
| 業種 | サービス業 |
| 連結有無 | 有 |
| 決算日 | 1月末日 |
| 証券コード | 70730 |
| EDINETコード | E35187 |
| 法人番号 | 1010001066022 |
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 | 2303.0 | 2414.0 | 2303.0 | 2355.0 | 12100 | - |
| 2024/06/25 | 2355.0 | 2470.0 | 2348.0 | 2465.0 | 16800 | 4.67 |
| 2024/06/26 | 2487.0 | 2487.0 | 2325.0 | 2327.0 | 19200 | -5.60 |
| 2024/06/27 | 2367.0 | 2367.0 | 2314.0 | 2345.0 | 6900 | 0.77 |
| 2024/06/28 | 2364.0 | 2364.0 | 2312.0 | 2312.0 | 4100 | -1.41 |
| 2024/07/01 | 2361.0 | 2361.0 | 2318.0 | 2318.0 | 5200 | 0.26 |
| 2024/07/02 | 2277.0 | 2277.0 | 2180.0 | 2182.0 | 12000 | -5.87 |
| 2024/07/03 | 2208.0 | 2217.0 | 2152.0 | 2217.0 | 7700 | 1.60 |
| 2024/07/04 | 2205.0 | 2205.0 | 2173.0 | 2174.0 | 2400 | -1.94 |
| 2024/07/05 | 2174.0 | 2271.0 | 2152.0 | 2222.0 | 6600 | 2.21 |
| 2024/07/08 | 2422.0 | 2695.0 | 2302.0 | 2520.0 | 125100 | 13.41 |
| 2024/07/09 | 2501.0 | 2501.0 | 2268.0 | 2341.0 | 36600 | -7.10 |
| 2024/07/10 | 2323.0 | 2324.0 | 2283.0 | 2300.0 | 7300 | -1.75 |
| 2024/07/11 | 2302.0 | 2302.0 | 2222.0 | 2231.0 | 6700 | -3.00 |
| 2024/07/12 | 2220.0 | 2268.0 | 2220.0 | 2243.0 | 6800 | 0.54 |
| 2024/07/16 | 2243.0 | 2249.0 | 2201.0 | 2201.0 | 3800 | -1.87 |
| 2024/07/17 | 2203.0 | 2220.0 | 2173.0 | 2180.0 | 7100 | -0.95 |
| 2024/07/18 | 2221.0 | 2221.0 | 2167.0 | 2167.0 | 4400 | -0.60 |
| 2024/07/19 | 2166.0 | 2187.0 | 2106.0 | 2110.0 | 10200 | -2.63 |
| 2024/07/22 | 2102.0 | 2102.0 | 2050.0 | 2078.0 | 4000 | -1.52 |
| 2024/07/23 | 2078.0 | 2118.0 | 2070.0 | 2070.0 | 5400 | -0.38 |
| 2024/07/24 | 2058.0 | 2150.0 | 2058.0 | 2115.0 | 4000 | 2.17 |
| 2024/07/25 | 2149.0 | 2150.0 | 2090.0 | 2090.0 | 3500 | -1.18 |
| 2024/07/26 | 2060.0 | 2088.0 | 2060.0 | 2061.0 | 2000 | -1.39 |
| 2024/07/29 | 2060.0 | 2076.0 | 2050.0 | 2050.0 | 2600 | -0.53 |
| 2024/07/30 | 2020.0 | 2030.0 | 2006.0 | 2030.0 | 2100 | -0.98 |
| 2024/07/31 | 2012.0 | 2094.0 | 2000.0 | 2060.0 | 1700 | 1.48 |
| 2024/08/01 | 2011.0 | 2079.0 | 2008.0 | 2055.0 | 2100 | -0.24 |
| 2024/08/02 | 1949.0 | 1980.0 | 1911.0 | 1911.0 | 9700 | -7.01 |
| 2024/08/05 | 1767.0 | 1800.0 | 1511.0 | 1511.0 | 12600 | -20.93 |
| 2024/08/06 | 1602.0 | 1729.0 | 1602.0 | 1702.0 | 5600 | 12.64 |
| 2024/08/07 | 1542.0 | 1707.0 | 1542.0 | 1703.0 | 5000 | 0.06 |
| 2024/08/08 | 1700.0 | 1712.0 | 1660.0 | 1712.0 | 1000 | 0.53 |
| 2024/08/09 | 1792.0 | 1832.0 | 1769.0 | 1769.0 | 2100 | 3.33 |
| 2024/08/13 | 1769.0 | 1810.0 | 1769.0 | 1769.0 | 2100 | 0.00 |
| 2024/08/14 | 1769.0 | 1800.0 | 1769.0 | 1769.0 | 700 | 0.00 |
| 2024/08/15 | 1769.0 | 1774.0 | 1706.0 | 1774.0 | 2500 | 0.28 |
| 2024/08/16 | 1934.0 | 1974.0 | 1841.0 | 1841.0 | 3100 | 3.78 |
| 2024/08/19 | 1841.0 | 1844.0 | 1789.0 | 1844.0 | 1000 | 0.16 |
| 2024/08/20 | 1844.0 | 1844.0 | 1831.0 | 1840.0 | 600 | -0.22 |
| 2024/08/21 | 1832.0 | 1832.0 | 1806.0 | 1806.0 | 400 | -1.85 |
| 2024/08/22 | 1846.0 | 1846.0 | 1812.0 | 1812.0 | 300 | 0.33 |
| 2024/08/23 | 1825.0 | 1856.0 | 1816.0 | 1856.0 | 900 | 2.43 |
| 2024/08/26 | 1896.0 | 1907.0 | 1846.0 | 1895.0 | 800 | 2.10 |
| 2024/08/27 | 1907.0 | 1915.0 | 1848.0 | 1910.0 | 1500 | 0.79 |
| 2024/08/28 | 1890.0 | 1890.0 | 1890.0 | 1890.0 | 200 | -1.05 |
| 2024/08/29 | 1896.0 | 1896.0 | 1890.0 | 1890.0 | 500 | 0.00 |
| 2024/08/30 | 1895.0 | 1895.0 | 1891.0 | 1891.0 | 200 | 0.05 |
| 2024/09/02 | 1900.0 | 1910.0 | 1889.0 | 1910.0 | 1100 | 1.00 |
| 2024/09/03 | 1875.0 | 1880.0 | 1840.0 | 1880.0 | 1500 | -1.57 |
| 2024/09/04 | 1880.0 | 1880.0 | 1830.0 | 1854.0 | 2000 | -1.38 |
| 2024/09/05 | 1860.0 | 1931.0 | 1851.0 | 1889.0 | 1400 | 1.89 |
| 2024/09/06 | 1864.0 | 1874.0 | 1836.0 | 1874.0 | 500 | -0.79 |
| 2024/09/09 | 1874.0 | 1874.0 | 1850.0 | 1857.0 | 900 | -0.91 |
| 2024/09/10 | 1875.0 | 1875.0 | 1875.0 | 1875.0 | 400 | 0.97 |
| 2024/09/11 | 1881.0 | 1999.0 | 1881.0 | 1930.0 | 2800 | 2.93 |
| 2024/09/12 | 1974.0 | 1974.0 | 1974.0 | 1974.0 | 400 | 2.28 |
| 2024/09/13 | 1970.0 | 2374.0 | 1970.0 | 2374.0 | 100700 | 20.26 |
| 2024/09/17 | 2674.0 | 2864.0 | 2400.0 | 2430.0 | 161600 | 2.36 |
| 2024/09/18 | 2415.0 | 2650.0 | 2256.0 | 2430.0 | 46600 | 0.00 |
| 2024/09/19 | 2430.0 | 2540.0 | 2350.0 | 2430.0 | 20700 | 0.00 |
| 2024/09/20 | 2480.0 | 2498.0 | 2187.0 | 2187.0 | 18300 | -10.00 |
| 2024/09/24 | 2220.0 | 2246.0 | 2135.0 | 2135.0 | 6500 | -2.38 |
| 2024/09/25 | 2135.0 | 2385.0 | 2135.0 | 2310.0 | 29300 | 8.20 |
| 2024/09/26 | 2290.0 | 2290.0 | 2157.0 | 2193.0 | 8300 | -5.06 |
| 2024/09/27 | 2223.0 | 2260.0 | 2166.0 | 2190.0 | 3600 | -0.14 |
| 2024/09/30 | 2167.0 | 2167.0 | 2082.0 | 2082.0 | 4400 | -4.93 |
| 2024/10/01 | 2110.0 | 2110.0 | 2050.0 | 2082.0 | 3000 | 0.00 |
| 2024/10/02 | 2085.0 | 2102.0 | 2061.0 | 2102.0 | 1800 | 0.96 |
| 2024/10/03 | 2138.0 | 2140.0 | 2078.0 | 2078.0 | 1800 | -1.14 |
| 2024/10/04 | 2128.0 | 2174.0 | 2098.0 | 2148.0 | 2500 | 3.37 |
| 2024/10/07 | 2170.0 | 2178.0 | 2101.0 | 2178.0 | 2000 | 1.40 |
| 2024/10/08 | 2128.0 | 2128.0 | 2056.0 | 2056.0 | 3900 | -5.60 |
| 2024/10/09 | 2077.0 | 2077.0 | 2043.0 | 2074.0 | 2200 | 0.88 |
| 2024/10/10 | 2100.0 | 2105.0 | 2057.0 | 2068.0 | 1400 | -0.29 |
| 2024/10/11 | 2059.0 | 2066.0 | 2041.0 | 2066.0 | 1000 | -0.10 |
| 2024/10/15 | 2066.0 | 2085.0 | 2043.0 | 2068.0 | 1900 | 0.10 |
| 2024/10/16 | 2068.0 | 2068.0 | 2042.0 | 2042.0 | 600 | -1.26 |
| 2024/10/17 | 2042.0 | 2055.0 | 1980.0 | 1980.0 | 2100 | -3.04 |
| 2024/10/18 | 1968.0 | 1980.0 | 1950.0 | 1970.0 | 2400 | -0.51 |
| 2024/10/21 | 1981.0 | 1987.0 | 1961.0 | 1970.0 | 1300 | 0.00 |
| 2024/10/22 | 1975.0 | 1980.0 | 1958.0 | 1980.0 | 1000 | 0.51 |
| 2024/10/23 | 1980.0 | 2020.0 | 1961.0 | 1980.0 | 1500 | 0.00 |
| 2024/10/24 | 1965.0 | 1990.0 | 1965.0 | 1980.0 | 1400 | 0.00 |
| 2024/10/25 | 2032.0 | 2032.0 | 1990.0 | 1990.0 | 600 | 0.51 |
| 2024/10/28 | 1990.0 | 2059.0 | 1990.0 | 2029.0 | 1300 | 1.96 |
| 2024/10/29 | 2029.0 | 2029.0 | 1990.0 | 2011.0 | 1500 | -0.89 |
| 2024/10/30 | 2010.0 | 2010.0 | 2000.0 | 2005.0 | 1300 | -0.30 |
| 2024/10/31 | 2005.0 | 2006.0 | 2005.0 | 2005.0 | 400 | 0.00 |
| 2024/11/01 | 2005.0 | 2060.0 | 2000.0 | 2001.0 | 1700 | -0.20 |
| 2024/11/05 | 2031.0 | 2108.0 | 1997.0 | 2000.0 | 10200 | -0.05 |
| 2024/11/06 | 2000.0 | 2030.0 | 1954.0 | 2020.0 | 1500 | 1.00 |
| 2024/11/07 | 2020.0 | 2031.0 | 2001.0 | 2031.0 | 1100 | 0.54 |
| 2024/11/08 | 2060.0 | 2060.0 | 2020.0 | 2050.0 | 1800 | 0.94 |
| 2024/11/11 | 2054.0 | 2064.0 | 1993.0 | 2064.0 | 2800 | 0.68 |
| 2024/11/12 | 2068.0 | 2130.0 | 2047.0 | 2097.0 | 2300 | 1.60 |
| 2024/11/13 | 2097.0 | 2099.0 | 2062.0 | 2063.0 | 2400 | -1.62 |
| 2024/11/14 | 2082.0 | 2112.0 | 2060.0 | 2110.0 | 1600 | 2.28 |
| 2024/11/15 | 2110.0 | 2141.0 | 2072.0 | 2119.0 | 1600 | 0.43 |
| 2024/11/18 | 2119.0 | 2135.0 | 2076.0 | 2130.0 | 800 | 0.52 |
| 2024/11/19 | 2120.0 | 2165.0 | 2110.0 | 2160.0 | 2700 | 1.41 |
| 2024/11/20 | 2198.0 | 2245.0 | 2161.0 | 2230.0 | 3400 | 3.24 |
| 2024/11/21 | 2250.0 | 2315.0 | 2240.0 | 2280.0 | 4500 | 2.24 |
| 2024/11/22 | 2315.0 | 2630.0 | 2250.0 | 2335.0 | 13200 | 2.41 |
| 2024/11/25 | 2335.0 | 2378.0 | 2282.0 | 2334.0 | 4500 | -0.04 |
| 2024/11/26 | 2378.0 | 2378.0 | 2285.0 | 2318.0 | 2000 | -0.69 |
| 2024/11/27 | 2268.0 | 2284.0 | 2185.0 | 2284.0 | 3100 | -1.47 |
| 2024/11/28 | 2277.0 | 2319.0 | 2222.0 | 2249.0 | 1700 | -1.53 |
| 2024/11/29 | 2251.0 | 2347.0 | 2251.0 | 2280.0 | 2700 | 1.38 |
| 2024/12/02 | 2283.0 | 2399.0 | 2283.0 | 2395.0 | 2400 | 5.04 |
| 2024/12/03 | 2400.0 | 2446.0 | 2366.0 | 2416.0 | 2200 | 0.88 |
| 2024/12/04 | 2415.0 | 2500.0 | 2400.0 | 2489.0 | 3200 | 3.02 |
| 2024/12/05 | 2450.0 | 2490.0 | 2400.0 | 2450.0 | 3500 | -1.57 |
| 2024/12/06 | 2402.0 | 2428.0 | 2364.0 | 2401.0 | 1100 | -2.00 |
| 2024/12/09 | 2401.0 | 2479.0 | 2401.0 | 2452.0 | 1600 | 2.12 |
| 2024/12/10 | 2415.0 | 2451.0 | 2415.0 | 2425.0 | 1000 | -1.10 |
| 2024/12/11 | 2425.0 | 2434.0 | 2375.0 | 2394.0 | 3200 | -1.28 |
| 2024/12/12 | 2394.0 | 2550.0 | 2394.0 | 2545.0 | 6600 | 6.31 |
| 2024/12/13 | 2645.0 | 2740.0 | 2304.0 | 2313.0 | 42800 | -9.12 |
| 2024/12/16 | 2363.0 | 2397.0 | 2308.0 | 2397.0 | 3200 | 3.63 |
| 2024/12/17 | 2351.0 | 2351.0 | 2200.0 | 2311.0 | 6900 | -3.59 |
| 2024/12/18 | 2303.0 | 2330.0 | 2300.0 | 2311.0 | 800 | 0.00 |
| 2024/12/19 | 2261.0 | 2295.0 | 2243.0 | 2285.0 | 1300 | -1.13 |
| 2024/12/20 | 2283.0 | 2283.0 | 2214.0 | 2239.0 | 900 | -2.01 |
| 2024/12/23 | 2283.0 | 2283.0 | 2200.0 | 2246.0 | 1200 | 0.31 |
| 2024/12/24 | 2246.0 | 2246.0 | 2225.0 | 2225.0 | 700 | -0.93 |
| 2024/12/25 | 2225.0 | 2290.0 | 2225.0 | 2290.0 | 1900 | 2.92 |
| 2024/12/26 | 2335.0 | 2339.0 | 2274.0 | 2291.0 | 1800 | 0.04 |
| 2024/12/27 | 2290.0 | 2320.0 | 2271.0 | 2320.0 | 500 | 1.27 |
| 2024/12/30 | 2312.0 | 2349.0 | 2266.0 | 2266.0 | 2100 | -2.33 |
| 2025/01/06 | 2276.0 | 2328.0 | 2266.0 | 2266.0 | 1800 | 0.00 |
| 2025/01/07 | 2289.0 | 2289.0 | 2215.0 | 2233.0 | 1300 | -1.46 |
| 2025/01/08 | 2220.0 | 2220.0 | 2110.0 | 2151.0 | 5500 | -3.67 |
| 2025/01/09 | 2128.0 | 2140.0 | 2090.0 | 2138.0 | 1500 | -0.60 |
| 2025/01/10 | 2110.0 | 2154.0 | 2103.0 | 2136.0 | 1800 | -0.09 |
| 2025/01/14 | 2087.0 | 2199.0 | 2087.0 | 2149.0 | 700 | 0.61 |
| 2025/01/15 | 2133.0 | 2148.0 | 2090.0 | 2090.0 | 1500 | -2.75 |
| 2025/01/16 | 2090.0 | 2148.0 | 2072.0 | 2100.0 | 1600 | 0.48 |
| 2025/01/17 | 2076.0 | 2090.0 | 2066.0 | 2066.0 | 900 | -1.62 |
| 2025/01/20 | 2060.0 | 2160.0 | 2054.0 | 2070.0 | 1900 | 0.19 |
| 2025/01/21 | 2062.0 | 2220.0 | 2062.0 | 2087.0 | 1300 | 0.82 |
| 2025/01/22 | 2098.0 | 2170.0 | 2076.0 | 2132.0 | 1200 | 2.16 |
| 2025/01/23 | 2093.0 | 2129.0 | 2082.0 | 2086.0 | 1200 | -2.16 |
| 2025/01/24 | 2108.0 | 2108.0 | 2085.0 | 2085.0 | 400 | -0.05 |
| 2025/01/27 | 2095.0 | 2100.0 | 2081.0 | 2100.0 | 1000 | 0.72 |
| 2025/01/28 | 2109.0 | 2150.0 | 2109.0 | 2150.0 | 600 | 2.38 |
| 2025/01/29 | 2105.0 | 2139.0 | 2095.0 | 2099.0 | 1300 | -2.37 |
| 2025/01/30 | 2080.0 | 2095.0 | 2017.0 | 2095.0 | 1300 | -0.19 |
| 2025/01/31 | 2078.0 | 2130.0 | 2078.0 | 2079.0 | 1000 | -0.76 |
| 2025/02/04 | 2099.0 | 2112.0 | 2062.0 | 2112.0 | 400 | 1.59 |
| 2025/02/05 | 2125.0 | 2129.0 | 2096.0 | 2129.0 | 600 | 0.80 |
| 2025/02/06 | 2629.0 | 2629.0 | 2210.0 | 2211.0 | 37500 | 3.85 |
| 2025/02/07 | 2161.0 | 2218.0 | 2100.0 | 2218.0 | 7400 | 0.32 |
| 2025/02/10 | 2206.0 | 2256.0 | 2202.0 | 2202.0 | 1600 | -0.72 |
| 2025/02/12 | 2201.0 | 2239.0 | 2200.0 | 2200.0 | 1900 | -0.09 |
| 2025/02/13 | 2199.0 | 2199.0 | 2133.0 | 2151.0 | 1100 | -2.23 |
| 2025/02/14 | 2150.0 | 2202.0 | 2150.0 | 2197.0 | 1500 | 2.14 |
| 2025/02/17 | 2183.0 | 2192.0 | 2167.0 | 2167.0 | 800 | -1.37 |
| 2025/02/18 | 2166.0 | 2233.0 | 2166.0 | 2196.0 | 1000 | 1.34 |
| 2025/02/19 | 2190.0 | 2202.0 | 2190.0 | 2190.0 | 800 | -0.27 |
| 2025/02/20 | 2187.0 | 2237.0 | 2187.0 | 2237.0 | 3800 | 2.15 |
| 2025/02/21 | 2238.0 | 2255.0 | 2230.0 | 2255.0 | 2400 | 0.80 |
| 2025/02/25 | 2255.0 | 2296.0 | 2204.0 | 2296.0 | 1600 | 1.82 |
| 2025/02/26 | 2266.0 | 2280.0 | 2230.0 | 2267.0 | 2900 | -1.26 |
| 2025/02/28 | 2221.0 | 2234.0 | 2200.0 | 2234.0 | 1100 | -1.46 |
| 2025/03/03 | 2284.0 | 2295.0 | 2230.0 | 2277.0 | 1600 | 1.92 |
| 2025/03/04 | 2250.0 | 2250.0 | 2223.0 | 2230.0 | 700 | -2.06 |
| 2025/03/05 | 2220.0 | 2230.0 | 2220.0 | 2230.0 | 1700 | 0.00 |
| 2025/03/06 | 2220.0 | 2220.0 | 2220.0 | 2220.0 | 200 | -0.45 |
| 2025/03/07 | 2249.0 | 2249.0 | 2227.0 | 2227.0 | 200 | 0.32 |
| 2025/03/10 | 2258.0 | 2260.0 | 2256.0 | 2260.0 | 1000 | 1.48 |
| 2025/03/11 | 2260.0 | 2260.0 | 2220.0 | 2240.0 | 1600 | -0.88 |
| 2025/03/12 | 2240.0 | 2295.0 | 2240.0 | 2295.0 | 1700 | 2.46 |
| 2025/03/13 | 2295.0 | 2400.0 | 2295.0 | 2375.0 | 3200 | 3.49 |
| 2025/03/14 | 2394.0 | 2600.0 | 2215.0 | 2233.0 | 38000 | -5.98 |
| 2025/03/17 | 2240.0 | 2241.0 | 2160.0 | 2228.0 | 6300 | -0.22 |
| 2025/03/18 | 2222.0 | 2222.0 | 2220.0 | 2220.0 | 1400 | -0.36 |
| 2025/03/19 | 2225.0 | 2229.0 | 2181.0 | 2221.0 | 2700 | 0.05 |
| 2025/03/21 | 2210.0 | 2212.0 | 2190.0 | 2190.0 | 1200 | -1.40 |
| 2025/03/24 | 2220.0 | 2220.0 | 2192.0 | 2192.0 | 2300 | 0.09 |
| 2025/03/25 | 2174.0 | 2205.0 | 2174.0 | 2180.0 | 1400 | -0.55 |
| 2025/03/26 | 2162.0 | 2180.0 | 2159.0 | 2180.0 | 2200 | 0.00 |
| 2025/03/27 | 2134.0 | 2172.0 | 2121.0 | 2136.0 | 800 | -2.02 |
| 2025/03/28 | 2170.0 | 2179.0 | 2170.0 | 2176.0 | 1100 | 1.87 |
| 2025/03/31 | 2126.0 | 2168.0 | 2111.0 | 2168.0 | 700 | -0.37 |
| 2025/04/01 | 2170.0 | 2170.0 | 2170.0 | 2170.0 | 100 | 0.09 |
| 2025/04/02 | 2141.0 | 2159.0 | 2130.0 | 2159.0 | 800 | -0.51 |
| 2025/04/03 | 2059.0 | 2160.0 | 2059.0 | 2140.0 | 2600 | -0.88 |
| 2025/04/04 | 2090.0 | 2090.0 | 1990.0 | 1990.0 | 7700 | -7.01 |
| 2025/04/07 | 1740.0 | 1830.0 | 1650.0 | 1830.0 | 4100 | -8.04 |
| 2025/04/08 | 1805.0 | 1960.0 | 1805.0 | 1960.0 | 4200 | 7.10 |
| 2025/04/09 | 1920.0 | 1920.0 | 1811.0 | 1811.0 | 15900 | -7.60 |
| 2025/04/10 | 1971.0 | 1971.0 | 1970.0 | 1970.0 | 300 | 8.78 |
| 2025/04/11 | 1890.0 | 2010.0 | 1890.0 | 2010.0 | 800 | 2.03 |
| 2025/04/14 | 2000.0 | 2100.0 | 2000.0 | 2077.0 | 900 | 3.33 |
| 2025/04/15 | 2050.0 | 2050.0 | 1951.0 | 1987.0 | 900 | -4.33 |
| 2025/04/16 | 1966.0 | 1966.0 | 1966.0 | 1966.0 | 300 | -1.06 |
| 2025/04/17 | 2050.0 | 2050.0 | 2030.0 | 2030.0 | 300 | 3.26 |
| 2025/04/18 | 2038.0 | 2038.0 | 2030.0 | 2030.0 | 300 | 0.00 |
| 2025/04/21 | 2030.0 | 2030.0 | 2030.0 | 2030.0 | 500 | 0.00 |
| 2025/04/22 | 2080.0 | 2080.0 | 2080.0 | 2080.0 | 200 | 2.46 |
| 2025/04/23 | 2032.0 | 2080.0 | 2000.0 | 2080.0 | 3000 | 0.00 |
| 2025/04/24 | 2030.0 | 2030.0 | 2030.0 | 2030.0 | 100 | -2.40 |
| 2025/04/25 | 2075.0 | 2100.0 | 2005.0 | 2005.0 | 1200 | -1.23 |
| 2025/04/28 | 2044.0 | 2055.0 | 2040.0 | 2055.0 | 500 | 2.49 |
| 2025/04/30 | 2100.0 | 2100.0 | 2089.0 | 2099.0 | 1200 | 2.14 |
| 2025/05/01 | 2125.0 | 2125.0 | 2050.0 | 2050.0 | 500 | -2.33 |
| 2025/05/02 | 2095.0 | 2095.0 | 2047.0 | 2094.0 | 700 | 2.15 |
| 2025/05/07 | 2071.0 | 2092.0 | 2018.0 | 2018.0 | 900 | -3.63 |
| 2025/05/08 | 2010.0 | 2010.0 | 1946.0 | 1996.0 | 2200 | -1.09 |
| 2025/05/09 | 1991.0 | 1994.0 | 1990.0 | 1992.0 | 1700 | -0.20 |
| 2025/05/12 | 1993.0 | 1997.0 | 1992.0 | 1992.0 | 600 | 0.00 |
| 2025/05/13 | 2032.0 | 2032.0 | 1990.0 | 2020.0 | 1500 | 1.41 |
| 2025/05/15 | 2020.0 | 2020.0 | 2020.0 | 2020.0 | 100 | 0.00 |
| 2025/05/16 | 2020.0 | 2020.0 | 1978.0 | 2003.0 | 1300 | -0.84 |
| 2025/05/19 | 2019.0 | 2050.0 | 1993.0 | 2050.0 | 2100 | 2.35 |
| 2025/05/20 | 2036.0 | 2081.0 | 2017.0 | 2017.0 | 1900 | -1.61 |
| 2025/05/21 | 2067.0 | 2099.0 | 2037.0 | 2067.0 | 2200 | 2.48 |
| 2025/05/22 | 2107.0 | 2119.0 | 2107.0 | 2119.0 | 200 | 2.52 |
| 2025/05/23 | 2069.0 | 2101.0 | 2069.0 | 2080.0 | 500 | -1.84 |
| 2025/05/26 | 2087.0 | 2130.0 | 2085.0 | 2130.0 | 1200 | 2.40 |
| 2025/05/27 | 2080.0 | 2090.0 | 2080.0 | 2080.0 | 400 | -2.35 |
| 2025/05/28 | 2046.0 | 2046.0 | 2046.0 | 2046.0 | 100 | -1.63 |
| 2025/06/02 | 2080.0 | 2080.0 | 2055.0 | 2056.0 | 300 | 0.49 |
| 2025/06/03 | 2080.0 | 2081.0 | 2080.0 | 2080.0 | 300 | 1.17 |
| 2025/06/04 | 2101.0 | 2130.0 | 2100.0 | 2130.0 | 1900 | 2.40 |
| 2025/06/05 | 2160.0 | 2160.0 | 2159.0 | 2159.0 | 400 | 1.36 |
| 2025/06/06 | 2109.0 | 2160.0 | 2109.0 | 2160.0 | 200 | 0.05 |
| 2025/06/09 | 2160.0 | 2210.0 | 2160.0 | 2185.0 | 1000 | 1.16 |
| 2025/06/10 | 2235.0 | 2245.0 | 2190.0 | 2243.0 | 3700 | 2.65 |
| 2025/06/11 | 2231.0 | 2231.0 | 2202.0 | 2202.0 | 600 | -1.83 |
| 2025/06/12 | 2152.0 | 2264.0 | 2152.0 | 2264.0 | 1800 | 2.82 |
| 2025/06/13 | 2263.0 | 2563.0 | 2110.0 | 2161.0 | 71800 | -4.55 |
| 2025/06/16 | 2275.0 | 2275.0 | 2201.0 | 2201.0 | 9500 | 1.85 |
| 2025/06/17 | 2210.0 | 2226.0 | 2202.0 | 2209.0 | 3400 | 0.36 |
| 2025/06/18 | 2211.0 | 2260.0 | 2211.0 | 2236.0 | 1700 | 1.22 |
| 2025/06/19 | 2241.0 | 2270.0 | 2240.0 | 2264.0 | 2200 | 1.25 |
| 2025/06/20 | 2264.0 | 2264.0 | 2236.0 | 2239.0 | 2300 | -1.10 |
| 2025/06/23 | 2238.0 | 2238.0 | 2186.0 | 2200.0 | 4900 | -1.74 |
| 2025/06/24 | 2200.0 | 2220.0 | 2200.0 | 2210.0 | 500 | 0.45 |
| 2025/06/25 | 2211.0 | 2242.0 | 2210.0 | 2242.0 | 2200 | 1.45 |
| 2025/06/26 | 2248.0 | 2250.0 | 2230.0 | 2238.0 | 1000 | -0.18 |
| 2025/06/27 | 2250.0 | 2298.0 | 2240.0 | 2271.0 | 3000 | 1.47 |
| 2025/06/30 | 2298.0 | 2391.0 | 2298.0 | 2352.0 | 3600 | 3.57 |
| 2025/07/01 | 2352.0 | 2439.0 | 2352.0 | 2354.0 | 3700 | 0.09 |
| 2025/07/02 | 2400.0 | 2417.0 | 2362.0 | 2373.0 | 2800 | 0.81 |
| 2025/07/03 | 2400.0 | 2418.0 | 2376.0 | 2400.0 | 2000 | 1.14 |
| 2025/07/04 | 2447.0 | 2450.0 | 2430.0 | 2430.0 | 2800 | 1.25 |
| 2025/07/07 | 2469.0 | 2469.0 | 2430.0 | 2431.0 | 2600 | 0.04 |
| 2025/07/08 | 2431.0 | 2468.0 | 2431.0 | 2450.0 | 1500 | 0.78 |
| 2025/07/09 | 2450.0 | 2450.0 | 2434.0 | 2450.0 | 1800 | 0.00 |
| 2025/07/10 | 2437.0 | 2466.0 | 2437.0 | 2466.0 | 2400 | 0.65 |
| 2025/07/11 | 2467.0 | 2469.0 | 2443.0 | 2443.0 | 1400 | -0.93 |
| 2025/07/14 | 2444.0 | 2490.0 | 2444.0 | 2470.0 | 1600 | 1.11 |
| 2025/07/15 | 2499.0 | 2499.0 | 2476.0 | 2489.0 | 1100 | 0.77 |
| 2025/07/16 | 2489.0 | 2499.0 | 2489.0 | 2490.0 | 2400 | 0.04 |
| 2025/07/17 | 2499.0 | 2499.0 | 2490.0 | 2490.0 | 1500 | 0.00 |
| 2025/07/18 | 2498.0 | 2500.0 | 2491.0 | 2492.0 | 1800 | 0.08 |
| 2025/07/22 | 2499.0 | 2547.0 | 2499.0 | 2534.0 | 3000 | 1.69 |
| 2025/07/23 | 2539.0 | 2539.0 | 2500.0 | 2516.0 | 3000 | -0.71 |
| 2025/07/24 | 2520.0 | 2524.0 | 2501.0 | 2504.0 | 4700 | -0.48 |
| 2025/07/25 | 2504.0 | 2518.0 | 2501.0 | 2502.0 | 3900 | -0.08 |
| 2025/07/28 | 2501.0 | 2687.0 | 2501.0 | 2511.0 | 10600 | 0.36 |
| 2025/07/29 | 2511.0 | 2571.0 | 2508.0 | 2516.0 | 6600 | 0.20 |
| 2025/07/30 | 2366.0 | 2400.0 | 2309.0 | 2310.0 | 8500 | -8.19 |
| 2025/07/31 | 2325.0 | 2329.0 | 2300.0 | 2314.0 | 2600 | 0.17 |
| 2025/08/01 | 2314.0 | 2314.0 | 2280.0 | 2290.0 | 1600 | -1.04 |
| 2025/08/04 | 2290.0 | 2332.0 | 2250.0 | 2332.0 | 2400 | 1.83 |
| 2025/08/05 | 2316.0 | 2318.0 | 2292.0 | 2292.0 | 2400 | -1.72 |
| 2025/08/06 | 2291.0 | 2312.0 | 2287.0 | 2300.0 | 1400 | 0.35 |
| 2025/08/07 | 2292.0 | 2294.0 | 2271.0 | 2271.0 | 1400 | -1.26 |
| 2025/08/08 | 2268.0 | 2283.0 | 2266.0 | 2267.0 | 1600 | -0.18 |
| 2025/08/12 | 2285.0 | 2285.0 | 2250.0 | 2250.0 | 1400 | -0.75 |
| 2025/08/13 | 2296.0 | 2296.0 | 2240.0 | 2250.0 | 1800 | 0.00 |
| 2025/08/14 | 2260.0 | 2295.0 | 2260.0 | 2285.0 | 1700 | 1.56 |
| 2025/08/15 | 2298.0 | 2298.0 | 2285.0 | 2294.0 | 800 | 0.39 |
| 2025/08/18 | 2298.0 | 2314.0 | 2277.0 | 2314.0 | 1500 | 0.87 |
| 2025/08/19 | 2298.0 | 2332.0 | 2298.0 | 2301.0 | 2700 | -0.56 |
| 2025/08/20 | 2301.0 | 2301.0 | 2301.0 | 2301.0 | 400 | 0.00 |
| 2025/08/21 | 2301.0 | 2320.0 | 2300.0 | 2315.0 | 500 | 0.61 |
| 2025/08/22 | 2317.0 | 2318.0 | 2317.0 | 2318.0 | 400 | 0.13 |
| 2025/08/25 | 2310.0 | 2328.0 | 2310.0 | 2318.0 | 1000 | 0.00 |
| 2025/08/26 | 2316.0 | 2328.0 | 2287.0 | 2328.0 | 1500 | 0.43 |
| 2025/08/27 | 2320.0 | 2323.0 | 2295.0 | 2302.0 | 600 | -1.12 |
| 2025/08/28 | 2302.0 | 2324.0 | 2302.0 | 2324.0 | 700 | 0.96 |
| 2025/08/29 | 2329.0 | 2330.0 | 2304.0 | 2330.0 | 1200 | 0.26 |
| 2025/09/01 | 2327.0 | 2331.0 | 2312.0 | 2330.0 | 700 | 0.00 |
| 2025/09/02 | 2331.0 | 2331.0 | 2321.0 | 2322.0 | 500 | -0.34 |
| 2025/09/03 | 2323.0 | 2329.0 | 2322.0 | 2326.0 | 700 | 0.17 |
| 2025/09/04 | 2331.0 | 2332.0 | 2315.0 | 2315.0 | 1000 | -0.47 |
| 2025/09/05 | 2332.0 | 2332.0 | 2312.0 | 2312.0 | 1400 | -0.13 |
| 2025/09/08 | 2310.0 | 2332.0 | 2310.0 | 2315.0 | 600 | 0.13 |
| 2025/09/09 | 2323.0 | 2367.0 | 2323.0 | 2335.0 | 2200 | 0.86 |
| 2025/09/10 | 2335.0 | 2345.0 | 2325.0 | 2325.0 | 1200 | -0.43 |
| 2025/09/11 | 2326.0 | 2331.0 | 2325.0 | 2330.0 | 1400 | 0.22 |
| 2025/09/12 | 2328.0 | 2599.0 | 2324.0 | 2380.0 | 15600 | 2.15 |
| 2025/09/16 | 2382.0 | 2428.0 | 2336.0 | 2383.0 | 7300 | 0.13 |
| 2025/09/17 | 2424.0 | 2424.0 | 2363.0 | 2364.0 | 1600 | -0.80 |
| 2025/09/18 | 2414.0 | 2414.0 | 2381.0 | 2386.0 | 700 | 0.93 |
| 2025/09/19 | 2391.0 | 2391.0 | 2378.0 | 2386.0 | 1200 | 0.00 |
| 2025/09/22 | 2399.0 | 2450.0 | 2399.0 | 2436.0 | 1300 | 2.10 |
| 2025/09/24 | 2404.0 | 2404.0 | 2380.0 | 2399.0 | 2000 | -1.52 |
| 2025/09/25 | 2386.0 | 2400.0 | 2383.0 | 2386.0 | 1500 | -0.54 |
| 2025/09/26 | 2400.0 | 2404.0 | 2391.0 | 2400.0 | 3100 | 0.59 |
| 2025/09/29 | 2390.0 | 2398.0 | 2378.0 | 2378.0 | 1900 | -0.92 |
| 2025/09/30 | 2378.0 | 2399.0 | 2363.0 | 2365.0 | 1400 | -0.55 |
| 2025/10/01 | 2366.0 | 2366.0 | 2324.0 | 2324.0 | 2200 | -1.73 |
| 2025/10/02 | 2324.0 | 2334.0 | 2324.0 | 2324.0 | 3000 | 0.00 |
| 2025/10/03 | 2320.0 | 2330.0 | 2301.0 | 2301.0 | 3600 | -0.99 |
| 2025/10/06 | 2318.0 | 2319.0 | 2307.0 | 2307.0 | 900 | 0.26 |
| 2025/10/07 | 2307.0 | 2326.0 | 2307.0 | 2313.0 | 2600 | 0.26 |
| 2025/10/08 | 2309.0 | 2310.0 | 2301.0 | 2307.0 | 1200 | -0.26 |
| 2025/10/09 | 2307.0 | 2370.0 | 2307.0 | 2369.0 | 2000 | 2.69 |
| 2025/10/10 | 2357.0 | 2375.0 | 2337.0 | 2374.0 | 1400 | 0.21 |
| 2025/10/14 | 2324.0 | 2369.0 | 2324.0 | 2367.0 | 900 | -0.29 |
| 2025/10/15 | 2360.0 | 2360.0 | 2336.0 | 2355.0 | 400 | -0.51 |
| 2025/10/16 | 2340.0 | 2356.0 | 2333.0 | 2336.0 | 400 | -0.81 |
| 2025/10/17 | 2338.0 | 2350.0 | 2332.0 | 2350.0 | 2200 | 0.60 |
| 2025/10/20 | 2368.0 | 2368.0 | 2348.0 | 2350.0 | 1100 | 0.00 |
| 2025/10/21 | 2363.0 | 2363.0 | 2341.0 | 2361.0 | 500 | 0.47 |
| 2025/10/22 | 2364.0 | 2364.0 | 2340.0 | 2345.0 | 700 | -0.68 |
| 2025/10/23 | 2340.0 | 2390.0 | 2340.0 | 2374.0 | 1500 | 1.24 |
| 2025/10/24 | 2370.0 | 2385.0 | 2364.0 | 2364.0 | 400 | -0.42 |
| 2025/10/27 | 2379.0 | 2400.0 | 2367.0 | 2385.0 | 1700 | 0.89 |
| 2025/10/28 | 2394.0 | 2435.0 | 2394.0 | 2410.0 | 1600 | 1.05 |
| 2025/10/29 | 2410.0 | 2410.0 | 2395.0 | 2409.0 | 900 | -0.04 |
| 2025/10/30 | 2408.0 | 2455.0 | 2390.0 | 2455.0 | 1000 | 1.91 |
| 2025/10/31 | 2467.0 | 2467.0 | 2434.0 | 2434.0 | 1600 | -0.86 |
| 2025/11/04 | 2459.0 | 2459.0 | 2434.0 | 2435.0 | 700 | 0.04 |
| 2025/11/05 | 2434.0 | 2434.0 | 2379.0 | 2379.0 | 600 | -2.30 |
| 2025/11/06 | 2372.0 | 2399.0 | 2371.0 | 2399.0 | 500 | 0.84 |
| 2025/11/07 | 2389.0 | 2407.0 | 2381.0 | 2407.0 | 1200 | 0.33 |
| 2025/11/10 | 2413.0 | 2415.0 | 2390.0 | 2390.0 | 1200 | -0.71 |
| 2025/11/11 | 2390.0 | 2424.0 | 2390.0 | 2423.0 | 600 | 1.38 |
| 2025/11/12 | 2423.0 | 2423.0 | 2416.0 | 2416.0 | 600 | -0.29 |
| 2025/11/13 | 2416.0 | 2420.0 | 2416.0 | 2420.0 | 600 | 0.17 |
| 2025/11/14 | 2420.0 | 2422.0 | 2414.0 | 2422.0 | 400 | 0.08 |
| 2025/11/17 | 2389.0 | 2421.0 | 2389.0 | 2390.0 | 1000 | -1.32 |
| 2025/11/18 | 2387.0 | 2400.0 | 2380.0 | 2380.0 | 1100 | -0.42 |
| 2025/11/19 | 2380.0 | 2380.0 | 2350.0 | 2369.0 | 900 | -0.46 |
| 2025/11/20 | 2390.0 | 2390.0 | 2370.0 | 2370.0 | 700 | 0.04 |
| 2025/11/21 | 2373.0 | 2425.0 | 2373.0 | 2425.0 | 2600 | 2.32 |
| 2025/11/25 | 2435.0 | 2460.0 | 2435.0 | 2450.0 | 2300 | 1.03 |
| 2025/11/26 | 2450.0 | 2455.0 | 2437.0 | 2447.0 | 1500 | -0.12 |
| 2025/11/27 | 2436.0 | 2479.0 | 2435.0 | 2475.0 | 1300 | 1.14 |
| 2025/11/28 | 2475.0 | 2479.0 | 2475.0 | 2479.0 | 300 | 0.16 |
| 2025/12/01 | 2465.0 | 2480.0 | 2439.0 | 2439.0 | 1200 | -1.61 |
| 2025/12/02 | 2472.0 | 2473.0 | 2436.0 | 2436.0 | 800 | -0.12 |
| 2025/12/03 | 2443.0 | 2443.0 | 2435.0 | 2436.0 | 500 | 0.00 |
| 2025/12/04 | 2440.0 | 2441.0 | 2385.0 | 2388.0 | 3600 | -1.97 |
| 2025/12/05 | 2397.0 | 2416.0 | 2350.0 | 2392.0 | 2200 | 0.17 |
| 2025/12/08 | 2416.0 | 2424.0 | 2385.0 | 2385.0 | 700 | -0.29 |
| 2025/12/09 | 2415.0 | 2416.0 | 2386.0 | 2386.0 | 3400 | 0.04 |
| 2025/12/10 | 2367.0 | 2409.0 | 2367.0 | 2383.0 | 1700 | -0.13 |
| 2025/12/11 | 2398.0 | 2439.0 | 2398.0 | 2439.0 | 1200 | 2.35 |
| 2025/12/12 | 2406 | 2420 | 2406 | 2419 | 2700 | -0.82 |