ジャパンワランティサポート 7386
3,345円
(時刻：15:30)
▲ 0円 (0.00%)
価格情報
| 始値 | 3,340円 |
| 高値 | 3,345円 |
| 安値 | 3,340円 |
| 出来高 | 21,300株 |
| 売買代金 | 71,239,000円 |
| 売り気配 (15:30) | 3,360円 |
| 買い気配 (15:30) | 3,345円 |
基本情報
| 銘柄名 | ジャパンワランティサポート |
| 英文銘柄名 | JAPAN WARRANTY SUPPORT CO., LTD. |
| 時価総額 | 8,502,990,000.0円 |
| 発行済株式総数 | 2,542,000株 |
| 単元株式数 | 100 |
| 業種 | その他金融業 |
| 市場 | グロース |
投資指標
| 連結/単体 | 単体 |
| 年度 | 2024/09 |
| EPS | 253.06円 |
| BPS | 1,120.76円 |
| PER | 13.22倍 |
| PBR | 2.98倍 |
| ROE | 24.5% |
| 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
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) |
|---|---|---|---|---|---|---|---|---|
| 2024/09 | 単体 | 253.06 | 1,120.76 | 24.5 | 13.22 | 2.98 | 1.2 | 40.00 |
| 2025/03 | 中間 | 105.55 | - | - | - | - | - | 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（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05月15日 14時51分 | 確認書 |
| 2025年05月15日 14時50分 | 半期報告書－第16期(2024/10/01－2025/09/30) |
| 2025年05月15日 14時48分 | 臨時報告書 |
| 2025年02月28日 17時05分 | 臨時報告書 |
| 2024年12月25日 13時15分 | 臨時報告書 |
| 2024年12月18日 12時57分 | 臨時報告書 |
| 2024年12月18日 12時55分 | 内部統制報告書－第15期(2023/10/01－2024/09/30) |
| 2024年12月18日 12時54分 | 確認書 |
| 2024年12月18日 12時54分 | 有価証券報告書－第15期(2023/10/01－2024/09/30) |
| 2024年05月24日 15時38分 | 臨時報告書 |
| 2024年05月09日 15時04分 | 確認書 |
| 2024年05月09日 15時03分 | 四半期報告書－第15期第2四半期(2024/01/01－2024/03/31) |
| 2024年02月08日 15時20分 | 確認書 |
| 2024年02月08日 15時19分 | 四半期報告書－第15期第1四半期(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(%) |
|---|---|---|---|---|---|---|
| 2023/12/20 | 3920.0 | 4005.0 | 3805.0 | 3820.0 | 10700 | - |
| 2023/12/21 | 3890.0 | 3890.0 | 3735.0 | 3800.0 | 13200 | -0.52 |
| 2023/12/22 | 3835.0 | 3850.0 | 3755.0 | 3800.0 | 2500 | 0.00 |
| 2023/12/25 | 3810.0 | 3850.0 | 3800.0 | 3850.0 | 3700 | 1.32 |
| 2023/12/26 | 3850.0 | 3850.0 | 3770.0 | 3790.0 | 6600 | -1.56 |
| 2023/12/27 | 3820.0 | 3850.0 | 3760.0 | 3840.0 | 6400 | 1.32 |
| 2023/12/28 | 3840.0 | 3865.0 | 3770.0 | 3865.0 | 13000 | 0.65 |
| 2023/12/29 | 3810.0 | 3895.0 | 3800.0 | 3850.0 | 5400 | -0.39 |
| 2024/01/04 | 3815.0 | 3995.0 | 3815.0 | 3995.0 | 11200 | 3.77 |
| 2024/01/05 | 4000.0 | 4030.0 | 3925.0 | 4005.0 | 13900 | 0.25 |
| 2024/01/09 | 4045.0 | 4085.0 | 4000.0 | 4025.0 | 11000 | 0.50 |
| 2024/01/10 | 4040.0 | 4070.0 | 3985.0 | 4030.0 | 8700 | 0.12 |
| 2024/01/11 | 4075.0 | 4080.0 | 3985.0 | 3990.0 | 11600 | -0.99 |
| 2024/01/12 | 3985.0 | 4020.0 | 3930.0 | 3950.0 | 11900 | -1.00 |
| 2024/01/15 | 3990.0 | 4180.0 | 3955.0 | 4180.0 | 27300 | 5.82 |
| 2024/01/16 | 4180.0 | 4180.0 | 4070.0 | 4095.0 | 6500 | -2.03 |
| 2024/01/17 | 4115.0 | 4175.0 | 4085.0 | 4145.0 | 8000 | 1.22 |
| 2024/01/18 | 4190.0 | 4190.0 | 4100.0 | 4120.0 | 1300 | -0.60 |
| 2024/01/19 | 4115.0 | 4135.0 | 4070.0 | 4135.0 | 5500 | 0.36 |
| 2024/01/22 | 4225.0 | 4395.0 | 4210.0 | 4340.0 | 18900 | 4.96 |
| 2024/01/23 | 4340.0 | 4380.0 | 4215.0 | 4270.0 | 7000 | -1.61 |
| 2024/01/24 | 4340.0 | 4340.0 | 4170.0 | 4255.0 | 6300 | -0.35 |
| 2024/01/25 | 4260.0 | 4350.0 | 4210.0 | 4335.0 | 4100 | 1.88 |
| 2024/01/26 | 4335.0 | 4335.0 | 4250.0 | 4275.0 | 1600 | -1.38 |
| 2024/01/29 | 4310.0 | 4330.0 | 4135.0 | 4235.0 | 6400 | -0.94 |
| 2024/01/30 | 4235.0 | 4235.0 | 4125.0 | 4150.0 | 5400 | -2.01 |
| 2024/01/31 | 4120.0 | 4185.0 | 4075.0 | 4160.0 | 4200 | 0.24 |
| 2024/02/01 | 4140.0 | 4195.0 | 4085.0 | 4180.0 | 2800 | 0.48 |
| 2024/02/02 | 4180.0 | 4180.0 | 4110.0 | 4170.0 | 2300 | -0.24 |
| 2024/02/05 | 4180.0 | 4185.0 | 4110.0 | 4170.0 | 6700 | 0.00 |
| 2024/02/06 | 4165.0 | 4215.0 | 4130.0 | 4215.0 | 3700 | 1.08 |
| 2024/02/07 | 4230.0 | 4230.0 | 4155.0 | 4210.0 | 3700 | -0.12 |
| 2024/02/08 | 4190.0 | 4365.0 | 4170.0 | 4240.0 | 16400 | 0.71 |
| 2024/02/09 | 4800.0 | 4940.0 | 4720.0 | 4940.0 | 87500 | 16.51 |
| 2024/02/13 | 5010.0 | 5350.0 | 4820.0 | 5110.0 | 65900 | 3.44 |
| 2024/02/14 | 5010.0 | 5330.0 | 5010.0 | 5210.0 | 21400 | 1.96 |
| 2024/02/15 | 5170.0 | 5260.0 | 5050.0 | 5150.0 | 15200 | -1.15 |
| 2024/02/16 | 5050.0 | 5350.0 | 5050.0 | 5260.0 | 26900 | 2.14 |
| 2024/02/19 | 5330.0 | 5630.0 | 5330.0 | 5620.0 | 18900 | 6.84 |
| 2024/02/20 | 5700.0 | 5700.0 | 5450.0 | 5520.0 | 8000 | -1.78 |
| 2024/02/21 | 5420.0 | 5450.0 | 5100.0 | 5210.0 | 25000 | -5.62 |
| 2024/02/22 | 5310.0 | 5360.0 | 4960.0 | 5340.0 | 11100 | 2.50 |
| 2024/02/26 | 5340.0 | 5340.0 | 5070.0 | 5130.0 | 7200 | -3.93 |
| 2024/02/27 | 5160.0 | 5360.0 | 5150.0 | 5240.0 | 6200 | 2.14 |
| 2024/02/28 | 5230.0 | 5290.0 | 5090.0 | 5120.0 | 7800 | -2.29 |
| 2024/02/29 | 5360.0 | 5600.0 | 5260.0 | 5550.0 | 29500 | 8.40 |
| 2024/03/01 | 5600.0 | 5600.0 | 5270.0 | 5330.0 | 10700 | -3.96 |
| 2024/03/04 | 5400.0 | 5500.0 | 5330.0 | 5350.0 | 7600 | 0.38 |
| 2024/03/05 | 5350.0 | 5500.0 | 5270.0 | 5410.0 | 8200 | 1.12 |
| 2024/03/06 | 5370.0 | 5480.0 | 5360.0 | 5440.0 | 6100 | 0.55 |
| 2024/03/07 | 5540.0 | 5540.0 | 5210.0 | 5260.0 | 15400 | -3.31 |
| 2024/03/08 | 5250.0 | 5390.0 | 5250.0 | 5270.0 | 3900 | 0.19 |
| 2024/03/11 | 5200.0 | 5340.0 | 5200.0 | 5250.0 | 6400 | -0.38 |
| 2024/03/12 | 5300.0 | 5550.0 | 5300.0 | 5510.0 | 6400 | 4.95 |
| 2024/03/13 | 5450.0 | 5500.0 | 5280.0 | 5290.0 | 6200 | -3.99 |
| 2024/03/14 | 5270.0 | 5320.0 | 5200.0 | 5230.0 | 4400 | -1.13 |
| 2024/03/15 | 5210.0 | 5260.0 | 5170.0 | 5190.0 | 2500 | -0.76 |
| 2024/03/18 | 5290.0 | 5290.0 | 5140.0 | 5200.0 | 8300 | 0.19 |
| 2024/03/19 | 5170.0 | 5210.0 | 5050.0 | 5130.0 | 6300 | -1.35 |
| 2024/03/21 | 5150.0 | 5220.0 | 5130.0 | 5210.0 | 2800 | 1.56 |
| 2024/03/22 | 5210.0 | 5210.0 | 5100.0 | 5110.0 | 2900 | -1.92 |
| 2024/03/25 | 5030.0 | 5120.0 | 5010.0 | 5060.0 | 8900 | -0.98 |
| 2024/03/26 | 5060.0 | 5210.0 | 5060.0 | 5210.0 | 3100 | 2.96 |
| 2024/03/27 | 5180.0 | 5180.0 | 5110.0 | 5160.0 | 1100 | -0.96 |
| 2024/03/28 | 5230.0 | 5300.0 | 5170.0 | 5190.0 | 1600 | 0.58 |
| 2024/03/29 | 5290.0 | 5290.0 | 5170.0 | 5200.0 | 2300 | 0.19 |
| 2024/04/01 | 5200.0 | 5200.0 | 5060.0 | 5080.0 | 4700 | -2.31 |
| 2024/04/02 | 5100.0 | 5210.0 | 5060.0 | 5190.0 | 6400 | 2.17 |
| 2024/04/03 | 5100.0 | 5300.0 | 5100.0 | 5160.0 | 2800 | -0.58 |
| 2024/04/04 | 5160.0 | 5240.0 | 5140.0 | 5140.0 | 1400 | -0.39 |
| 2024/04/05 | 5070.0 | 5150.0 | 5020.0 | 5080.0 | 2700 | -1.17 |
| 2024/04/08 | 5100.0 | 5160.0 | 5090.0 | 5160.0 | 2100 | 1.57 |
| 2024/04/09 | 5160.0 | 5190.0 | 5100.0 | 5180.0 | 1200 | 0.39 |
| 2024/04/10 | 5140.0 | 5170.0 | 5100.0 | 5100.0 | 1500 | -1.54 |
| 2024/04/11 | 5180.0 | 5180.0 | 5090.0 | 5090.0 | 500 | -0.20 |
| 2024/04/12 | 5090.0 | 5140.0 | 5070.0 | 5070.0 | 2900 | -0.39 |
| 2024/04/15 | 5010.0 | 5110.0 | 5010.0 | 5110.0 | 2500 | 0.79 |
| 2024/04/16 | 5040.0 | 5110.0 | 5040.0 | 5060.0 | 4800 | -0.98 |
| 2024/04/17 | 5060.0 | 5140.0 | 5020.0 | 5060.0 | 2900 | 0.00 |
| 2024/04/18 | 5060.0 | 5160.0 | 5060.0 | 5120.0 | 1600 | 1.19 |
| 2024/04/19 | 5200.0 | 5260.0 | 4830.0 | 5130.0 | 13300 | 0.20 |
| 2024/04/22 | 5130.0 | 5240.0 | 5060.0 | 5190.0 | 1800 | 1.17 |
| 2024/04/23 | 5130.0 | 5230.0 | 5130.0 | 5150.0 | 900 | -0.77 |
| 2024/04/24 | 5140.0 | 5240.0 | 5120.0 | 5240.0 | 2100 | 1.75 |
| 2024/04/25 | 5240.0 | 5260.0 | 5230.0 | 5250.0 | 1100 | 0.19 |
| 2024/04/26 | 5250.0 | 5370.0 | 5210.0 | 5350.0 | 3600 | 1.90 |
| 2024/04/30 | 5450.0 | 5470.0 | 5320.0 | 5350.0 | 3000 | 0.00 |
| 2024/05/01 | 5350.0 | 5350.0 | 5230.0 | 5280.0 | 2000 | -1.31 |
| 2024/05/02 | 5220.0 | 5430.0 | 5220.0 | 5320.0 | 3000 | 0.76 |
| 2024/05/07 | 5360.0 | 5800.0 | 5360.0 | 5750.0 | 12900 | 8.08 |
| 2024/05/08 | 5850.0 | 5920.0 | 5480.0 | 5500.0 | 11800 | -4.35 |
| 2024/05/09 | 5500.0 | 5600.0 | 5390.0 | 5500.0 | 13000 | 0.00 |
| 2024/05/10 | 4525.0 | 4665.0 | 4500.0 | 4500.0 | 88300 | -18.18 |
| 2024/05/13 | 4100.0 | 4100.0 | 3835.0 | 3955.0 | 82100 | -12.11 |
| 2024/05/14 | 3950.0 | 4140.0 | 3925.0 | 4055.0 | 21300 | 2.53 |
| 2024/05/15 | 4110.0 | 4250.0 | 4030.0 | 4190.0 | 19600 | 3.33 |
| 2024/05/16 | 4150.0 | 4190.0 | 3960.0 | 4120.0 | 32300 | -1.67 |
| 2024/05/17 | 4050.0 | 4125.0 | 4050.0 | 4050.0 | 9200 | -1.70 |
| 2024/05/20 | 4055.0 | 4175.0 | 4010.0 | 4030.0 | 11500 | -0.49 |
| 2024/05/21 | 4035.0 | 4095.0 | 4030.0 | 4050.0 | 11500 | 0.50 |
| 2024/05/22 | 4020.0 | 4070.0 | 4020.0 | 4050.0 | 4100 | 0.00 |
| 2024/05/23 | 4050.0 | 4075.0 | 4025.0 | 4030.0 | 4500 | -0.49 |
| 2024/05/24 | 4010.0 | 4015.0 | 3505.0 | 3585.0 | 63200 | -11.04 |
| 2024/05/27 | 3490.0 | 3585.0 | 3060.0 | 3225.0 | 110600 | -10.04 |
| 2024/05/28 | 3215.0 | 3385.0 | 3215.0 | 3315.0 | 20200 | 2.79 |
| 2024/05/29 | 3305.0 | 3345.0 | 3290.0 | 3305.0 | 12900 | -0.30 |
| 2024/05/30 | 3330.0 | 3330.0 | 3270.0 | 3330.0 | 8500 | 0.76 |
| 2024/05/31 | 3345.0 | 3435.0 | 3330.0 | 3410.0 | 7200 | 2.40 |
| 2024/06/03 | 3420.0 | 3550.0 | 3420.0 | 3490.0 | 7300 | 2.35 |
| 2024/06/04 | 3560.0 | 3750.0 | 3520.0 | 3740.0 | 20600 | 7.16 |
| 2024/06/05 | 3715.0 | 3715.0 | 3510.0 | 3570.0 | 14800 | -4.55 |
| 2024/06/06 | 3610.0 | 3610.0 | 3510.0 | 3510.0 | 6500 | -1.68 |
| 2024/06/07 | 3510.0 | 3570.0 | 3500.0 | 3500.0 | 5500 | -0.28 |
| 2024/06/10 | 3490.0 | 3695.0 | 3490.0 | 3660.0 | 7700 | 4.57 |
| 2024/06/11 | 3675.0 | 3765.0 | 3675.0 | 3730.0 | 9700 | 1.91 |
| 2024/06/12 | 3755.0 | 3755.0 | 3625.0 | 3690.0 | 1900 | -1.07 |
| 2024/06/13 | 3710.0 | 3730.0 | 3670.0 | 3715.0 | 5200 | 0.68 |
| 2024/06/14 | 3645.0 | 3670.0 | 3585.0 | 3610.0 | 5500 | -2.83 |
| 2024/06/17 | 3615.0 | 3685.0 | 3560.0 | 3635.0 | 9100 | 0.69 |
| 2024/06/18 | 3680.0 | 3680.0 | 3635.0 | 3645.0 | 300 | 0.28 |
| 2024/06/19 | 3635.0 | 3695.0 | 3605.0 | 3650.0 | 3400 | 0.14 |
| 2024/06/20 | 3650.0 | 3660.0 | 3590.0 | 3630.0 | 2800 | -0.55 |
| 2024/06/21 | 3700.0 | 3920.0 | 3700.0 | 3865.0 | 9300 | 6.47 |
| 2024/06/24 | 3865.0 | 3890.0 | 3840.0 | 3840.0 | 3100 | -0.65 |
| 2024/06/25 | 3900.0 | 3900.0 | 3800.0 | 3890.0 | 5100 | 1.30 |
| 2024/06/26 | 3870.0 | 3950.0 | 3870.0 | 3920.0 | 2600 | 0.77 |
| 2024/06/27 | 3920.0 | 3920.0 | 3825.0 | 3920.0 | 3000 | 0.00 |
| 2024/06/28 | 3920.0 | 3920.0 | 3730.0 | 3800.0 | 3300 | -3.06 |
| 2024/07/01 | 3780.0 | 3780.0 | 3665.0 | 3665.0 | 5500 | -3.55 |
| 2024/07/02 | 3710.0 | 3745.0 | 3560.0 | 3670.0 | 7500 | 0.14 |
| 2024/07/03 | 3690.0 | 3835.0 | 3690.0 | 3830.0 | 5300 | 4.36 |
| 2024/07/04 | 3800.0 | 3865.0 | 3800.0 | 3855.0 | 3500 | 0.65 |
| 2024/07/05 | 3925.0 | 3930.0 | 3865.0 | 3885.0 | 3800 | 0.78 |
| 2024/07/08 | 3890.0 | 3995.0 | 3885.0 | 3920.0 | 2900 | 0.90 |
| 2024/07/09 | 3950.0 | 3950.0 | 3810.0 | 3810.0 | 5500 | -2.81 |
| 2024/07/10 | 3870.0 | 3875.0 | 3810.0 | 3820.0 | 1700 | 0.26 |
| 2024/07/11 | 3840.0 | 3875.0 | 3825.0 | 3860.0 | 2400 | 1.05 |
| 2024/07/12 | 3860.0 | 3930.0 | 3840.0 | 3900.0 | 2400 | 1.04 |
| 2024/07/16 | 3945.0 | 4030.0 | 3930.0 | 4030.0 | 8400 | 3.33 |
| 2024/07/17 | 4030.0 | 4045.0 | 3945.0 | 3955.0 | 2700 | -1.86 |
| 2024/07/18 | 3945.0 | 3975.0 | 3735.0 | 3830.0 | 6600 | -3.16 |
| 2024/07/19 | 3840.0 | 3945.0 | 3790.0 | 3790.0 | 2900 | -1.04 |
| 2024/07/22 | 3765.0 | 3830.0 | 3610.0 | 3640.0 | 9700 | -3.96 |
| 2024/07/23 | 3640.0 | 3640.0 | 3415.0 | 3490.0 | 8300 | -4.12 |
| 2024/07/24 | 3460.0 | 3495.0 | 3380.0 | 3400.0 | 5900 | -2.58 |
| 2024/07/25 | 3260.0 | 3585.0 | 3260.0 | 3525.0 | 7800 | 3.68 |
| 2024/07/26 | 3525.0 | 3630.0 | 3525.0 | 3630.0 | 1000 | 2.98 |
| 2024/07/29 | 3660.0 | 3755.0 | 3590.0 | 3675.0 | 3100 | 1.24 |
| 2024/07/30 | 3675.0 | 3675.0 | 3505.0 | 3580.0 | 3600 | -2.59 |
| 2024/07/31 | 3510.0 | 3530.0 | 3430.0 | 3430.0 | 2200 | -4.19 |
| 2024/08/01 | 3425.0 | 3500.0 | 3285.0 | 3320.0 | 4400 | -3.21 |
| 2024/08/02 | 3250.0 | 3455.0 | 3210.0 | 3265.0 | 10200 | -1.66 |
| 2024/08/05 | 2985.0 | 2996.0 | 2565.0 | 2800.0 | 20900 | -14.24 |
| 2024/08/06 | 2750.0 | 2997.0 | 2644.0 | 2858.0 | 18200 | 2.07 |
| 2024/08/07 | 2758.0 | 3075.0 | 2758.0 | 2935.0 | 10200 | 2.69 |
| 2024/08/08 | 2935.0 | 3190.0 | 2935.0 | 3190.0 | 4300 | 8.69 |
| 2024/08/09 | 2880.0 | 3000.0 | 2800.0 | 2872.0 | 17800 | -9.97 |
| 2024/08/13 | 2922.0 | 2922.0 | 2650.0 | 2750.0 | 23100 | -4.25 |
| 2024/08/14 | 2762.0 | 2797.0 | 2706.0 | 2750.0 | 7600 | 0.00 |
| 2024/08/15 | 2771.0 | 2824.0 | 2695.0 | 2779.0 | 9300 | 1.05 |
| 2024/08/16 | 2779.0 | 2870.0 | 2751.0 | 2806.0 | 12600 | 0.97 |
| 2024/08/19 | 2800.0 | 2814.0 | 2727.0 | 2727.0 | 6300 | -2.82 |
| 2024/08/20 | 2777.0 | 2930.0 | 2777.0 | 2930.0 | 8600 | 7.44 |
| 2024/08/21 | 2900.0 | 2930.0 | 2889.0 | 2930.0 | 800 | 0.00 |
| 2024/08/22 | 2947.0 | 2947.0 | 2864.0 | 2938.0 | 4400 | 0.27 |
| 2024/08/23 | 2938.0 | 3000.0 | 2901.0 | 2934.0 | 6900 | -0.14 |
| 2024/08/26 | 2934.0 | 2980.0 | 2919.0 | 2961.0 | 3200 | 0.92 |
| 2024/08/27 | 2961.0 | 3030.0 | 2915.0 | 2987.0 | 8900 | 0.88 |
| 2024/08/28 | 2977.0 | 2999.0 | 2961.0 | 2961.0 | 2600 | -0.87 |
| 2024/08/29 | 2953.0 | 2975.0 | 2950.0 | 2950.0 | 1100 | -0.37 |
| 2024/08/30 | 2950.0 | 2995.0 | 2881.0 | 2925.0 | 7100 | -0.85 |
| 2024/09/02 | 2925.0 | 2975.0 | 2925.0 | 2960.0 | 3100 | 1.20 |
| 2024/09/03 | 2960.0 | 3100.0 | 2960.0 | 3100.0 | 6200 | 4.73 |
| 2024/09/04 | 3170.0 | 3170.0 | 2985.0 | 3060.0 | 5000 | -1.29 |
| 2024/09/05 | 3060.0 | 3090.0 | 3020.0 | 3020.0 | 2000 | -1.31 |
| 2024/09/06 | 3030.0 | 3030.0 | 2940.0 | 2972.0 | 2800 | -1.59 |
| 2024/09/09 | 2922.0 | 3055.0 | 2916.0 | 3055.0 | 5600 | 2.79 |
| 2024/09/10 | 3085.0 | 3085.0 | 2980.0 | 2980.0 | 800 | -2.45 |
| 2024/09/11 | 3030.0 | 3030.0 | 2887.0 | 2892.0 | 3600 | -2.95 |
| 2024/09/12 | 2920.0 | 2975.0 | 2918.0 | 2918.0 | 1100 | 0.90 |
| 2024/09/13 | 2900.0 | 3080.0 | 2900.0 | 3070.0 | 7500 | 5.21 |
| 2024/09/18 | 3050.0 | 3050.0 | 2938.0 | 2999.0 | 3800 | -2.31 |
| 2024/09/19 | 2949.0 | 2998.0 | 2931.0 | 2952.0 | 4000 | -1.57 |
| 2024/09/20 | 2943.0 | 2985.0 | 2930.0 | 2975.0 | 5000 | 0.78 |
| 2024/09/24 | 2991.0 | 3035.0 | 2975.0 | 2975.0 | 4300 | 0.00 |
| 2024/09/25 | 2933.0 | 3000.0 | 2925.0 | 2958.0 | 5900 | -0.57 |
| 2024/09/26 | 2908.0 | 2958.0 | 2908.0 | 2920.0 | 3900 | -1.28 |
| 2024/09/27 | 2896.0 | 2988.0 | 2896.0 | 2933.0 | 5400 | 0.45 |
| 2024/09/30 | 2883.0 | 2940.0 | 2871.0 | 2927.0 | 6700 | -0.20 |
| 2024/10/01 | 2925.0 | 2958.0 | 2855.0 | 2948.0 | 1800 | 0.72 |
| 2024/10/02 | 2904.0 | 2922.0 | 2896.0 | 2896.0 | 500 | -1.76 |
| 2024/10/03 | 2922.0 | 2950.0 | 2855.0 | 2906.0 | 4800 | 0.35 |
| 2024/10/04 | 2871.0 | 2939.0 | 2871.0 | 2937.0 | 1600 | 1.07 |
| 2024/10/07 | 2937.0 | 2937.0 | 2895.0 | 2934.0 | 800 | -0.10 |
| 2024/10/08 | 2884.0 | 2926.0 | 2871.0 | 2876.0 | 800 | -1.98 |
| 2024/10/09 | 2876.0 | 2911.0 | 2854.0 | 2911.0 | 1100 | 1.22 |
| 2024/10/10 | 2871.0 | 2920.0 | 2861.0 | 2861.0 | 900 | -1.72 |
| 2024/10/11 | 2816.0 | 2897.0 | 2816.0 | 2836.0 | 1300 | -0.87 |
| 2024/10/15 | 2886.0 | 2897.0 | 2848.0 | 2849.0 | 1500 | 0.46 |
| 2024/10/16 | 2849.0 | 2891.0 | 2849.0 | 2888.0 | 1000 | 1.37 |
| 2024/10/17 | 2850.0 | 2893.0 | 2850.0 | 2852.0 | 1100 | -1.25 |
| 2024/10/18 | 2850.0 | 2885.0 | 2812.0 | 2835.0 | 1800 | -0.60 |
| 2024/10/21 | 2832.0 | 2832.0 | 2761.0 | 2792.0 | 2200 | -1.52 |
| 2024/10/22 | 2751.0 | 2785.0 | 2715.0 | 2720.0 | 2100 | -2.58 |
| 2024/10/23 | 2721.0 | 2748.0 | 2712.0 | 2748.0 | 700 | 1.03 |
| 2024/10/24 | 2700.0 | 2739.0 | 2675.0 | 2675.0 | 2200 | -2.66 |
| 2024/10/25 | 2675.0 | 2730.0 | 2602.0 | 2602.0 | 1700 | -2.73 |
| 2024/10/28 | 2638.0 | 2686.0 | 2636.0 | 2686.0 | 400 | 3.23 |
| 2024/10/29 | 2660.0 | 2675.0 | 2650.0 | 2650.0 | 1100 | -1.34 |
| 2024/10/30 | 2700.0 | 2700.0 | 2653.0 | 2680.0 | 1000 | 1.13 |
| 2024/11/01 | 2630.0 | 2630.0 | 2601.0 | 2602.0 | 600 | -2.91 |
| 2024/11/05 | 2630.0 | 2759.0 | 2630.0 | 2657.0 | 5400 | 2.11 |
| 2024/11/06 | 2651.0 | 2710.0 | 2651.0 | 2689.0 | 1900 | 1.20 |
| 2024/11/07 | 2777.0 | 2777.0 | 2673.0 | 2737.0 | 3200 | 1.79 |
| 2024/11/08 | 2687.0 | 2726.0 | 2626.0 | 2648.0 | 6500 | -3.25 |
| 2024/11/11 | 2250.0 | 2570.0 | 2222.0 | 2570.0 | 35200 | -2.95 |
| 2024/11/12 | 2497.0 | 2503.0 | 2323.0 | 2352.0 | 26700 | -8.48 |
| 2024/11/13 | 2444.0 | 2480.0 | 2380.0 | 2465.0 | 6300 | 4.80 |
| 2024/11/14 | 2465.0 | 2481.0 | 2423.0 | 2460.0 | 5300 | -0.20 |
| 2024/11/15 | 2452.0 | 2575.0 | 2452.0 | 2547.0 | 7500 | 3.54 |
| 2024/11/18 | 2524.0 | 2585.0 | 2513.0 | 2571.0 | 3400 | 0.94 |
| 2024/11/19 | 2599.0 | 2750.0 | 2599.0 | 2735.0 | 13400 | 6.38 |
| 2024/11/20 | 2847.0 | 2848.0 | 2741.0 | 2795.0 | 4700 | 2.19 |
| 2024/11/21 | 2745.0 | 2832.0 | 2745.0 | 2800.0 | 9100 | 0.18 |
| 2024/11/22 | 2800.0 | 2973.0 | 2800.0 | 2869.0 | 7700 | 2.46 |
| 2024/11/25 | 2875.0 | 2907.0 | 2856.0 | 2894.0 | 2700 | 0.87 |
| 2024/11/26 | 2900.0 | 2938.0 | 2859.0 | 2883.0 | 3900 | -0.38 |
| 2024/11/27 | 2933.0 | 2933.0 | 2855.0 | 2855.0 | 3700 | -0.97 |
| 2024/11/28 | 2852.0 | 2852.0 | 2750.0 | 2751.0 | 6100 | -3.64 |
| 2024/11/29 | 2801.0 | 3255.0 | 2801.0 | 3160.0 | 36400 | 14.87 |
| 2024/12/02 | 3035.0 | 3190.0 | 2960.0 | 2965.0 | 27700 | -6.17 |
| 2024/12/03 | 2974.0 | 2974.0 | 2825.0 | 2851.0 | 9800 | -3.84 |
| 2024/12/04 | 2851.0 | 2899.0 | 2835.0 | 2875.0 | 4400 | 0.84 |
| 2024/12/05 | 2847.0 | 2885.0 | 2810.0 | 2811.0 | 5100 | -2.23 |
| 2024/12/06 | 2811.0 | 2820.0 | 2680.0 | 2760.0 | 12100 | -1.81 |
| 2024/12/09 | 2810.0 | 2911.0 | 2734.0 | 2783.0 | 16200 | 0.83 |
| 2024/12/10 | 2811.0 | 2835.0 | 2763.0 | 2812.0 | 3300 | 1.04 |
| 2024/12/11 | 2862.0 | 2862.0 | 2800.0 | 2803.0 | 1700 | -0.32 |
| 2024/12/12 | 2813.0 | 2847.0 | 2813.0 | 2819.0 | 2200 | 0.57 |
| 2024/12/13 | 2869.0 | 2885.0 | 2849.0 | 2875.0 | 4400 | 1.99 |
| 2024/12/16 | 2862.0 | 2873.0 | 2780.0 | 2827.0 | 3300 | -1.67 |
| 2024/12/17 | 2830.0 | 2830.0 | 2762.0 | 2762.0 | 5100 | -2.30 |
| 2024/12/18 | 2762.0 | 2775.0 | 2691.0 | 2701.0 | 4600 | -2.21 |
| 2024/12/19 | 2689.0 | 2689.0 | 2613.0 | 2619.0 | 3200 | -3.04 |
| 2024/12/20 | 2616.0 | 2685.0 | 2610.0 | 2625.0 | 2300 | 0.23 |
| 2024/12/23 | 2625.0 | 2675.0 | 2586.0 | 2616.0 | 6200 | -0.34 |
| 2024/12/24 | 2595.0 | 2608.0 | 2589.0 | 2589.0 | 3600 | -1.03 |
| 2024/12/25 | 2585.0 | 2585.0 | 2531.0 | 2534.0 | 12200 | -2.12 |
| 2024/12/26 | 2549.0 | 2675.0 | 2546.0 | 2627.0 | 5200 | 3.67 |
| 2024/12/27 | 2627.0 | 2739.0 | 2627.0 | 2739.0 | 4600 | 4.26 |
| 2024/12/30 | 2787.0 | 2787.0 | 2710.0 | 2728.0 | 1400 | -0.40 |
| 2025/01/06 | 2804.0 | 2824.0 | 2700.0 | 2700.0 | 2900 | -1.03 |
| 2025/01/07 | 2699.0 | 2699.0 | 2661.0 | 2662.0 | 1700 | -1.41 |
| 2025/01/08 | 2652.0 | 2700.0 | 2650.0 | 2656.0 | 2600 | -0.23 |
| 2025/01/09 | 2632.0 | 2686.0 | 2611.0 | 2649.0 | 5300 | -0.26 |
| 2025/01/10 | 2641.0 | 2657.0 | 2613.0 | 2613.0 | 3100 | -1.36 |
| 2025/01/14 | 2601.0 | 2648.0 | 2507.0 | 2530.0 | 7800 | -3.18 |
| 2025/01/15 | 2518.0 | 2547.0 | 2518.0 | 2519.0 | 3200 | -0.43 |
| 2025/01/16 | 2519.0 | 2529.0 | 2472.0 | 2501.0 | 4600 | -0.71 |
| 2025/01/17 | 2472.0 | 2484.0 | 2420.0 | 2445.0 | 4000 | -2.24 |
| 2025/01/20 | 2440.0 | 2525.0 | 2440.0 | 2488.0 | 2800 | 1.76 |
| 2025/01/21 | 2460.0 | 2567.0 | 2460.0 | 2505.0 | 2700 | 0.68 |
| 2025/01/22 | 2537.0 | 2600.0 | 2509.0 | 2540.0 | 5000 | 1.40 |
| 2025/01/23 | 2523.0 | 2562.0 | 2523.0 | 2550.0 | 1200 | 0.39 |
| 2025/01/24 | 2564.0 | 2599.0 | 2538.0 | 2591.0 | 1200 | 1.61 |
| 2025/01/27 | 2598.0 | 2598.0 | 2546.0 | 2546.0 | 2200 | -1.74 |
| 2025/01/28 | 2540.0 | 2558.0 | 2538.0 | 2538.0 | 2300 | -0.31 |
| 2025/01/29 | 2538.0 | 2597.0 | 2487.0 | 2487.0 | 3900 | -2.01 |
| 2025/01/30 | 2480.0 | 2495.0 | 2400.0 | 2425.0 | 9800 | -2.49 |
| 2025/01/31 | 2474.0 | 2474.0 | 2435.0 | 2435.0 | 700 | 0.41 |
| 2025/02/03 | 2461.0 | 2497.0 | 2450.0 | 2462.0 | 2300 | 1.11 |
| 2025/02/04 | 2464.0 | 2550.0 | 2464.0 | 2549.0 | 6000 | 3.53 |
| 2025/02/05 | 2549.0 | 2570.0 | 2481.0 | 2484.0 | 5200 | -2.55 |
| 2025/02/06 | 2480.0 | 2532.0 | 2480.0 | 2528.0 | 1700 | 1.77 |
| 2025/02/07 | 2524.0 | 2632.0 | 2524.0 | 2574.0 | 6500 | 1.82 |
| 2025/02/10 | 2588.0 | 2588.0 | 2502.0 | 2516.0 | 5900 | -2.25 |
| 2025/02/12 | 2566.0 | 2778.0 | 2522.0 | 2701.0 | 35200 | 7.35 |
| 2025/02/13 | 2751.0 | 2764.0 | 2706.0 | 2713.0 | 7900 | 0.44 |
| 2025/02/14 | 2740.0 | 2740.0 | 2669.0 | 2719.0 | 5500 | 0.22 |
| 2025/02/17 | 2718.0 | 2718.0 | 2632.0 | 2667.0 | 10000 | -1.91 |
| 2025/02/18 | 2667.0 | 2775.0 | 2650.0 | 2730.0 | 6600 | 2.36 |
| 2025/02/19 | 2731.0 | 2731.0 | 2673.0 | 2680.0 | 2300 | -1.83 |
| 2025/02/20 | 2649.0 | 2679.0 | 2649.0 | 2677.0 | 1100 | -0.11 |
| 2025/02/21 | 2680.0 | 2680.0 | 2630.0 | 2680.0 | 1100 | 0.11 |
| 2025/02/25 | 2699.0 | 2729.0 | 2635.0 | 2699.0 | 5500 | 0.71 |
| 2025/02/27 | 2664.0 | 2700.0 | 2663.0 | 2679.0 | 3500 | -0.74 |
| 2025/02/28 | 2663.0 | 2693.0 | 2600.0 | 2600.0 | 3900 | -2.95 |
| 2025/03/03 | 3100.0 | 3100.0 | 3100.0 | 3100.0 | 1300 | 19.23 |
| 2025/03/04 | 3320.0 | 3380.0 | 3285.0 | 3380.0 | 75200 | 9.03 |
| 2025/03/05 | 3370.0 | 3370.0 | 3335.0 | 3355.0 | 20400 | -0.74 |
| 2025/03/06 | 3350.0 | 3355.0 | 3335.0 | 3345.0 | 21200 | -0.30 |
| 2025/03/07 | 3345.0 | 3350.0 | 3340.0 | 3345.0 | 27000 | 0.00 |
| 2025/03/10 | 3345.0 | 3350.0 | 3345.0 | 3345.0 | 9100 | 0.00 |
| 2025/03/11 | 3345.0 | 3350.0 | 3335.0 | 3345.0 | 31800 | 0.00 |
| 2025/03/12 | 3340.0 | 3345.0 | 3340.0 | 3340.0 | 2900 | -0.15 |
| 2025/03/13 | 3340.0 | 3350.0 | 3335.0 | 3340.0 | 15100 | 0.00 |
| 2025/03/14 | 3340.0 | 3340.0 | 3320.0 | 3340.0 | 26100 | 0.00 |
| 2025/03/17 | 3340.0 | 3345.0 | 3335.0 | 3340.0 | 14000 | 0.00 |
| 2025/03/18 | 3340.0 | 3340.0 | 3335.0 | 3340.0 | 3700 | 0.00 |
| 2025/03/19 | 3340.0 | 3345.0 | 3335.0 | 3340.0 | 6200 | 0.00 |
| 2025/03/21 | 3340.0 | 3345.0 | 3335.0 | 3340.0 | 7900 | 0.00 |
| 2025/03/24 | 3340.0 | 3345.0 | 3335.0 | 3340.0 | 5400 | 0.00 |
| 2025/03/25 | 3340.0 | 3345.0 | 3335.0 | 3340.0 | 7000 | 0.00 |
| 2025/03/26 | 3340.0 | 3345.0 | 3340.0 | 3340.0 | 2500 | 0.00 |
| 2025/03/27 | 3340.0 | 3350.0 | 3340.0 | 3345.0 | 2700 | 0.15 |
| 2025/03/28 | 3345.0 | 3350.0 | 3345.0 | 3345.0 | 2200 | 0.00 |
| 2025/03/31 | 3345.0 | 3355.0 | 3345.0 | 3345.0 | 7300 | 0.00 |
| 2025/04/01 | 3345.0 | 3375.0 | 3345.0 | 3375.0 | 2900 | 0.90 |
| 2025/04/02 | 3370.0 | 3375.0 | 3370.0 | 3370.0 | 1400 | -0.15 |
| 2025/04/03 | 3360.0 | 3370.0 | 3350.0 | 3350.0 | 10700 | -0.59 |
| 2025/04/04 | 3355.0 | 3355.0 | 3335.0 | 3350.0 | 29400 | 0.00 |
| 2025/04/07 | 3325.0 | 3335.0 | 3315.0 | 3330.0 | 23700 | -0.60 |
| 2025/04/08 | 3330.0 | 3340.0 | 3330.0 | 3330.0 | 1900 | 0.00 |
| 2025/04/09 | 3335.0 | 3340.0 | 3330.0 | 3330.0 | 5900 | 0.00 |
| 2025/04/10 | 3350.0 | 3355.0 | 3330.0 | 3330.0 | 4400 | 0.00 |
| 2025/04/11 | 3335.0 | 3335.0 | 3330.0 | 3330.0 | 1100 | 0.00 |
| 2025/04/14 | 3340.0 | 3340.0 | 3330.0 | 3330.0 | 300 | 0.00 |
| 2025/04/15 | 3330.0 | 3340.0 | 3320.0 | 3330.0 | 12900 | 0.00 |
| 2025/04/16 | 3335.0 | 3340.0 | 3335.0 | 3340.0 | 1200 | 0.30 |
| 2025/04/17 | 3335.0 | 3340.0 | 3335.0 | 3335.0 | 700 | -0.15 |
| 2025/04/18 | 3340.0 | 3350.0 | 3340.0 | 3340.0 | 2000 | 0.15 |
| 2025/04/21 | 3340.0 | 3345.0 | 3340.0 | 3340.0 | 1100 | 0.00 |
| 2025/04/22 | 3345.0 | 3345.0 | 3340.0 | 3340.0 | 2800 | 0.00 |
| 2025/04/23 | 3340.0 | 3340.0 | 3335.0 | 3335.0 | 1200 | -0.15 |
| 2025/04/24 | 3345.0 | 3345.0 | 3340.0 | 3345.0 | 3800 | 0.30 |
| 2025/04/25 | 3345.0 | 3345.0 | 3340.0 | 3340.0 | 2200 | -0.15 |
| 2025/04/28 | 3335.0 | 3345.0 | 3335.0 | 3340.0 | 5000 | 0.00 |
| 2025/04/30 | 3340.0 | 3345.0 | 3340.0 | 3340.0 | 2300 | 0.00 |
| 2025/05/01 | 3340.0 | 3340.0 | 3335.0 | 3340.0 | 14000 | 0.00 |
| 2025/05/02 | 3335.0 | 3345.0 | 3335.0 | 3345.0 | 6600 | 0.15 |
| 2025/05/07 | 3345.0 | 3345.0 | 3345.0 | 3345.0 | 300 | 0.00 |
| 2025/05/08 | 3340.0 | 3345.0 | 3340.0 | 3340.0 | 900 | -0.15 |
| 2025/05/09 | 3340.0 | 3345.0 | 3335.0 | 3335.0 | 1100 | -0.15 |
| 2025/05/12 | 3340.0 | 3340.0 | 3335.0 | 3335.0 | 400 | 0.00 |
| 2025/05/13 | 3340.0 | 3340.0 | 3335.0 | 3340.0 | 2600 | 0.15 |
| 2025/05/14 | 3340.0 | 3345.0 | 3340.0 | 3340.0 | 700 | 0.00 |
| 2025/05/15 | 3340.0 | 3345.0 | 3330.0 | 3345.0 | 22800 | 0.15 |
| 2025/05/16 | 3335.0 | 3345.0 | 3335.0 | 3340.0 | 3900 | -0.15 |
| 2025/05/19 | 3340.0 | 3345.0 | 3335.0 | 3345.0 | 11100 | 0.15 |
| 2025/05/20 | 3335.0 | 3345.0 | 3335.0 | 3340.0 | 4600 | -0.15 |
| 2025/05/21 | 3340.0 | 3340.0 | 3335.0 | 3340.0 | 5100 | 0.00 |
| 2025/05/22 | 3340.0 | 3340.0 | 3335.0 | 3335.0 | 1900 | -0.15 |
| 2025/05/23 | 3340.0 | 3345.0 | 3340.0 | 3340.0 | 4700 | 0.15 |
| 2025/05/26 | 3340.0 | 3345.0 | 3335.0 | 3335.0 | 1800 | -0.15 |
| 2025/05/27 | 3340.0 | 3345.0 | 3335.0 | 3340.0 | 1500 | 0.15 |
| 2025/05/28 | 3340.0 | 3340.0 | 3335.0 | 3340.0 | 19100 | 0.00 |
| 2025/05/29 | 3340.0 | 3345.0 | 3340.0 | 3340.0 | 6800 | 0.00 |
| 2025/05/30 | 3335.0 | 3340.0 | 3335.0 | 3340.0 | 11000 | 0.00 |
| 2025/06/02 | 3335.0 | 3340.0 | 3335.0 | 3335.0 | 3400 | -0.15 |
| 2025/06/03 | 3335.0 | 3340.0 | 3335.0 | 3340.0 | 5700 | 0.15 |
| 2025/06/04 | 3340.0 | 3340.0 | 3340.0 | 3340.0 | 2300 | 0.00 |
| 2025/06/05 | 3340.0 | 3340.0 | 3340.0 | 3340.0 | 2100 | 0.00 |
| 2025/06/06 | 3345.0 | 3345.0 | 3340.0 | 3340.0 | 3200 | 0.00 |
| 2025/06/09 | 3340.0 | 3345.0 | 3340.0 | 3340.0 | 2200 | 0.00 |
| 2025/06/10 | 3340.0 | 3345.0 | 3340.0 | 3340.0 | 2200 | 0.00 |
| 2025/06/11 | 3340.0 | 3340.0 | 3340.0 | 3340.0 | 14300 | 0.00 |
| 2025/06/12 | 3340.0 | 3345.0 | 3340.0 | 3345.0 | 2400 | 0.15 |
| 2025/06/13 | 3340 | 3345 | 3340 | 3345 | 21300 | 0.00 |