初穂商事 7425
2,090円
(時刻：15:30)
▼ -25円 (-1.18%)
価格情報
| 始値 | 2,115円 |
| 高値 | 2,116円 |
| 安値 | 2,058円 |
| 出来高 | 1,200株 |
| 売買代金 | 2,518,500円 |
| 売り気配 (15:30) | 2,104円 |
| 買い気配 (15:30) | 2,090円 |
基本情報
| 銘柄名 | 初穂商事 |
| 英文銘柄名 | HATSUHO SHOUJI CO., LTD. |
| 時価総額 | 7,361,595,900.0円 |
| 発行済株式総数 | 3,480,660株 |
| 単元株式数 | 100 |
| 業種 | 卸売業 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2024/12 |
| EPS | 296.19円 |
| BPS | 2,874.06円 |
| PER | 7.14倍 |
| PBR | 0.74倍 |
| ROE | 10.8% |
| 年間配当金 | 68.00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66期（自 2023年１月１日 至 2023年12月31日）
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 19,449,010,000 円 | 17,233,190,000 円 | 17,766,868,000 円 | 20,067,740,000 円 | 22,197,045,000 円 |
| 経常利益又は経常損失（△） | 419,484,000 円 | 235,500,000 円 | 438,987,000 円 | 915,371,000 円 | 1,092,040,000 円 |
| 当期純利益又は当期純損失（△） | 270,913,000 円 | 76,254,000 円 | 316,958,000 円 | 639,793,000 円 | 793,277,000 円 |
| 資本金 | 885,134,000 円 | 885,134,000 円 | 885,134,000 円 | 885,134,000 円 | 885,134,000 円 |
| 純資産額 | 6,224,760,000 円 | 6,214,853,000 円 | 6,444,856,000 円 | 6,976,699,000 円 | 7,660,671,000 円 |
| 総資産額 | 14,973,450,000 円 | 13,822,745,000 円 | 14,571,810,000 円 | 16,553,742,000 円 | 17,332,793,000 円 |
| 従業員数 | 242 人 | 249 人 | 245 人 | 252 人 | 258 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) |
|---|---|---|---|---|---|---|---|---|
| 2024/12 | 連結 | 296.19 | 2,874.06 | 10.8 | 7.14 | 0.74 | - | - |
| 2024/12 | 単体 | 226.41 | 2,505.77 | - | 9.34 | 0.84 | 3.25 | 68.00 |
| 2025/06 | 中連 | 120.34 | - | - | - | - | - | - |
| 2025/06 | 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 | 53,600 | -34,300 |
| 2025/11/28 | 0 | 0 | 87,900 | -7,200 |
| 2025/11/21 | 0 | 0 | 95,100 | 1,700 |
| 2025/11/14 | 0 | 0 | 93,400 | 2,900 |
| 2025/11/07 | 0 | 0 | 90,500 | 500 |
| 2025/10/31 | 0 | 0 | 90,000 | -44,700 |
| 2025/10/24 | 0 | 0 | 134,700 | 0 |
| 2025/10/17 | 0 | 0 | 134,700 | 500 |
| 2025/10/10 | 0 | 0 | 134,200 | -300 |
| 2025/10/03 | 0 | 0 | 134,500 | 0 |
| 2025/09/26 | 0 | 0 | 134,500 | 400 |
| 2025/09/19 | 0 | 0 | 134,100 | -600 |
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08月12日 09時01分 | 確認書 |
| 2025年08月12日 09時01分 | 半期報告書－第68期(2025/01/01－2025/12/31) |
| 2025年03月28日 11時03分 | 臨時報告書 |
| 2025年03月28日 11時02分 | 確認書 |
| 2025年03月28日 11時01分 | 内部統制報告書－第67期(2024/01/01－2024/12/31) |
| 2025年03月28日 11時01分 | 有価証券報告書－第67期(2024/01/01－2024/12/31) |
| 2024年08月09日 09時00分 | 確認書 |
| 2024年08月09日 09時00分 | 半期報告書－第67期(2024/01/01－2024/12/31) |
| 2024年05月14日 09時01分 | 確認書 |
| 2024年05月14日 09時00分 | 四半期報告書－第67期第1四半期(2024/01/01－2024/03/31) |
| 2024年03月29日 11時09分 | 臨時報告書 |
| 2024年03月29日 11時08分 | 確認書 |
| 2024年03月29日 11時07分 | 内部統制報告書－第66期(2023/01/01－2023/12/31) |
| 2024年03月29日 11時06分 | 有価証券報告書－第66期(2023/01/01－2023/12/31) |
企業概要
| 会社名 | 初穂商事株式会社 |
| 会社名（英文） | HATSUHO SHOUJI CO.,LTD. |
| 会社名（カナ） | ハツホショウジカブシキガイシャ |
| 本店所在地 | 名古屋市中区錦二丁目１４番２１号 |
| 業種 | 卸売業 |
| 連結有無 | 無 |
| 決算日 | 12月31日 |
| 証券コード | 74250 |
| EDINETコード | E02797 |
| 法人番号 | 2180001039869 |
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 | 1705.0 | 1730.0 | 1705.0 | 1710.0 | 1400 | - |
| 2024/06/25 | 1710.0 | 1722.5 | 1707.5 | 1715.0 | 4800 | 0.29 |
| 2024/06/26 | 1715.0 | 1730.0 | 1695.0 | 1695.0 | 12800 | -1.17 |
| 2024/06/27 | 1675.0 | 1730.0 | 1650.0 | 1680.0 | 3000 | -0.88 |
| 2024/06/28 | 1680.0 | 1715.0 | 1680.0 | 1715.0 | 15500 | 2.08 |
| 2024/07/01 | 1715.0 | 1749.0 | 1715.0 | 1749.0 | 1600 | 1.98 |
| 2024/07/02 | 1750.0 | 1750.0 | 1730.0 | 1730.0 | 2000 | -1.09 |
| 2024/07/03 | 1748.0 | 1800.0 | 1748.0 | 1800.0 | 8600 | 4.05 |
| 2024/07/04 | 1820.0 | 1830.0 | 1781.0 | 1787.0 | 4900 | -0.72 |
| 2024/07/05 | 1790.0 | 1796.0 | 1761.0 | 1769.0 | 1900 | -1.01 |
| 2024/07/08 | 1729.0 | 1787.0 | 1725.0 | 1787.0 | 2200 | 1.02 |
| 2024/07/09 | 1787.0 | 1787.0 | 1780.0 | 1784.0 | 700 | -0.17 |
| 2024/07/10 | 1799.0 | 1799.0 | 1759.0 | 1785.0 | 3300 | 0.06 |
| 2024/07/11 | 1781.0 | 1794.0 | 1754.0 | 1754.0 | 400 | -1.74 |
| 2024/07/12 | 1765.0 | 1765.0 | 1730.0 | 1733.0 | 2700 | -1.20 |
| 2024/07/16 | 1758.0 | 1758.0 | 1730.0 | 1730.0 | 3300 | -0.17 |
| 2024/07/17 | 1731.0 | 1754.0 | 1731.0 | 1731.0 | 800 | 0.06 |
| 2024/07/18 | 1730.0 | 1730.0 | 1718.0 | 1730.0 | 5500 | -0.06 |
| 2024/07/19 | 1730.0 | 1749.0 | 1722.0 | 1743.0 | 1100 | 0.75 |
| 2024/07/22 | 1743.0 | 1743.0 | 1729.0 | 1729.0 | 800 | -0.80 |
| 2024/07/23 | 1730.0 | 1757.0 | 1730.0 | 1740.0 | 1200 | 0.64 |
| 2024/07/24 | 1740.0 | 1740.0 | 1726.0 | 1726.0 | 700 | -0.80 |
| 2024/07/25 | 1713.0 | 1718.0 | 1695.0 | 1717.0 | 4900 | -0.52 |
| 2024/07/26 | 1715.0 | 1722.0 | 1681.0 | 1681.0 | 2400 | -2.10 |
| 2024/07/29 | 1684.0 | 1685.0 | 1650.0 | 1663.0 | 9200 | -1.07 |
| 2024/07/30 | 1662.0 | 1673.0 | 1658.0 | 1658.0 | 3300 | -0.30 |
| 2024/07/31 | 1657.0 | 1657.0 | 1635.0 | 1639.0 | 3800 | -1.15 |
| 2024/08/01 | 1638.0 | 1638.0 | 1557.0 | 1606.0 | 6600 | -2.01 |
| 2024/08/02 | 1526.0 | 1551.0 | 1500.0 | 1522.0 | 13000 | -5.23 |
| 2024/08/05 | 1506.0 | 1506.0 | 1350.0 | 1352.0 | 17900 | -11.17 |
| 2024/08/06 | 1390.0 | 1448.0 | 1390.0 | 1415.0 | 5300 | 4.66 |
| 2024/08/07 | 1391.0 | 1432.0 | 1390.0 | 1425.0 | 6700 | 0.71 |
| 2024/08/08 | 1414.0 | 1448.0 | 1413.0 | 1417.0 | 2500 | -0.56 |
| 2024/08/09 | 1419.0 | 1456.0 | 1419.0 | 1451.0 | 2600 | 2.40 |
| 2024/08/13 | 1442.0 | 1442.0 | 1419.0 | 1425.0 | 14500 | -1.79 |
| 2024/08/14 | 1425.0 | 1441.0 | 1422.0 | 1427.0 | 1200 | 0.14 |
| 2024/08/15 | 1427.0 | 1496.0 | 1427.0 | 1496.0 | 800 | 4.84 |
| 2024/08/16 | 1498.0 | 1530.0 | 1490.0 | 1496.0 | 5500 | 0.00 |
| 2024/08/19 | 1490.0 | 1519.0 | 1483.0 | 1511.0 | 1300 | 1.00 |
| 2024/08/20 | 1515.0 | 1520.0 | 1500.0 | 1511.0 | 2000 | 0.00 |
| 2024/08/21 | 1511.0 | 1520.0 | 1511.0 | 1520.0 | 900 | 0.60 |
| 2024/08/22 | 1529.0 | 1529.0 | 1511.0 | 1511.0 | 400 | -0.59 |
| 2024/08/23 | 1502.0 | 1509.0 | 1495.0 | 1509.0 | 2500 | -0.13 |
| 2024/08/26 | 1513.0 | 1513.0 | 1488.0 | 1492.0 | 900 | -1.13 |
| 2024/08/27 | 1492.0 | 1507.0 | 1492.0 | 1507.0 | 700 | 1.01 |
| 2024/08/28 | 1506.0 | 1510.0 | 1495.0 | 1495.0 | 2700 | -0.80 |
| 2024/08/29 | 1495.0 | 1501.0 | 1492.0 | 1501.0 | 3300 | 0.40 |
| 2024/08/30 | 1501.0 | 1501.0 | 1486.0 | 1486.0 | 5600 | -1.00 |
| 2024/09/02 | 1501.0 | 1520.0 | 1490.0 | 1506.0 | 1500 | 1.35 |
| 2024/09/03 | 1506.0 | 1507.0 | 1496.0 | 1507.0 | 1800 | 0.07 |
| 2024/09/04 | 1491.0 | 1507.0 | 1478.0 | 1483.0 | 9200 | -1.59 |
| 2024/09/05 | 1498.0 | 1498.0 | 1498.0 | 1498.0 | 200 | 1.01 |
| 2024/09/06 | 1517.0 | 1517.0 | 1502.0 | 1502.0 | 200 | 0.27 |
| 2024/09/09 | 1487.0 | 1493.0 | 1464.0 | 1493.0 | 4600 | -0.60 |
| 2024/09/10 | 1505.0 | 1549.0 | 1505.0 | 1511.0 | 2000 | 1.21 |
| 2024/09/11 | 1510.0 | 1510.0 | 1467.0 | 1470.0 | 3400 | -2.71 |
| 2024/09/12 | 1507.0 | 1507.0 | 1507.0 | 1507.0 | 200 | 2.52 |
| 2024/09/13 | 1507.0 | 1507.0 | 1507.0 | 1507.0 | 100 | 0.00 |
| 2024/09/17 | 1487.0 | 1517.0 | 1487.0 | 1513.0 | 500 | 0.40 |
| 2024/09/18 | 1528.0 | 1528.0 | 1528.0 | 1528.0 | 200 | 0.99 |
| 2024/09/19 | 1527.0 | 1527.0 | 1527.0 | 1527.0 | 100 | -0.07 |
| 2024/09/20 | 1507.0 | 1530.0 | 1507.0 | 1529.0 | 1300 | 0.13 |
| 2024/09/24 | 1548.0 | 1550.0 | 1534.0 | 1534.0 | 1300 | 0.33 |
| 2024/09/25 | 1552.0 | 1552.0 | 1552.0 | 1552.0 | 600 | 1.17 |
| 2024/09/26 | 1552.0 | 1555.0 | 1551.0 | 1551.0 | 1600 | -0.06 |
| 2024/09/27 | 1535.0 | 1535.0 | 1527.0 | 1530.0 | 500 | -1.35 |
| 2024/09/30 | 1475.0 | 1520.0 | 1475.0 | 1496.0 | 2200 | -2.22 |
| 2024/10/01 | 1496.0 | 1523.0 | 1496.0 | 1522.0 | 2000 | 1.74 |
| 2024/10/02 | 1523.0 | 1524.0 | 1496.0 | 1500.0 | 10000 | -1.45 |
| 2024/10/03 | 1540.0 | 1540.0 | 1539.0 | 1539.0 | 300 | 2.60 |
| 2024/10/04 | 1521.0 | 1521.0 | 1521.0 | 1521.0 | 100 | -1.17 |
| 2024/10/07 | 1540.0 | 1540.0 | 1523.0 | 1523.0 | 200 | 0.13 |
| 2024/10/08 | 1526.0 | 1526.0 | 1525.0 | 1525.0 | 600 | 0.13 |
| 2024/10/09 | 1530.0 | 1538.0 | 1525.0 | 1538.0 | 2000 | 0.85 |
| 2024/10/10 | 1540.0 | 1540.0 | 1539.0 | 1539.0 | 1000 | 0.07 |
| 2024/10/11 | 1539.0 | 1539.0 | 1525.0 | 1537.0 | 2800 | -0.13 |
| 2024/10/15 | 1537.0 | 1537.0 | 1520.0 | 1520.0 | 5300 | -1.11 |
| 2024/10/16 | 1512.0 | 1516.0 | 1500.0 | 1512.0 | 4800 | -0.53 |
| 2024/10/17 | 1534.0 | 1534.0 | 1534.0 | 1534.0 | 100 | 1.46 |
| 2024/10/18 | 1510.0 | 1510.0 | 1507.0 | 1507.0 | 1300 | -1.76 |
| 2024/10/21 | 1513.0 | 1513.0 | 1510.0 | 1510.0 | 300 | 0.20 |
| 2024/10/22 | 1504.0 | 1504.0 | 1495.0 | 1495.0 | 1200 | -0.99 |
| 2024/10/23 | 1502.0 | 1502.0 | 1488.0 | 1488.0 | 800 | -0.47 |
| 2024/10/24 | 1488.0 | 1488.0 | 1451.0 | 1460.0 | 1700 | -1.88 |
| 2024/10/25 | 1490.0 | 1490.0 | 1445.0 | 1445.0 | 4900 | -1.03 |
| 2024/10/28 | 1446.0 | 1485.0 | 1446.0 | 1466.0 | 400 | 1.45 |
| 2024/10/29 | 1466.0 | 1499.0 | 1466.0 | 1499.0 | 500 | 2.25 |
| 2024/10/30 | 1507.0 | 1508.0 | 1500.0 | 1508.0 | 600 | 0.60 |
| 2024/10/31 | 1508.0 | 1510.0 | 1500.0 | 1500.0 | 2600 | -0.53 |
| 2024/11/01 | 1494.0 | 1510.0 | 1493.0 | 1494.0 | 2800 | -0.40 |
| 2024/11/05 | 1499.0 | 1501.0 | 1490.0 | 1490.0 | 3100 | -0.27 |
| 2024/11/06 | 1499.0 | 1499.0 | 1495.0 | 1495.0 | 300 | 0.34 |
| 2024/11/07 | 1495.0 | 1495.0 | 1487.0 | 1493.0 | 1600 | -0.13 |
| 2024/11/08 | 1493.0 | 1502.0 | 1490.0 | 1502.0 | 4400 | 0.60 |
| 2024/11/11 | 1500.0 | 1500.0 | 1487.0 | 1487.0 | 1600 | -1.00 |
| 2024/11/12 | 1484.0 | 1514.0 | 1484.0 | 1508.0 | 600 | 1.41 |
| 2024/11/13 | 1508.0 | 1508.0 | 1498.0 | 1502.0 | 4200 | -0.40 |
| 2024/11/14 | 1510.0 | 1510.0 | 1510.0 | 1510.0 | 100 | 0.53 |
| 2024/11/15 | 1515.0 | 1527.0 | 1515.0 | 1525.0 | 800 | 0.99 |
| 2024/11/18 | 1525.0 | 1540.0 | 1525.0 | 1540.0 | 2600 | 0.98 |
| 2024/11/19 | 1540.0 | 1549.0 | 1532.0 | 1540.0 | 1700 | 0.00 |
| 2024/11/21 | 1533.0 | 1580.0 | 1530.0 | 1551.0 | 1700 | 0.71 |
| 2024/11/22 | 1543.0 | 1546.0 | 1542.0 | 1546.0 | 400 | -0.32 |
| 2024/11/25 | 1551.0 | 1558.0 | 1500.0 | 1548.0 | 2200 | 0.13 |
| 2024/11/26 | 1548.0 | 1560.0 | 1546.0 | 1550.0 | 1000 | 0.13 |
| 2024/11/27 | 1550.0 | 1550.0 | 1550.0 | 1550.0 | 300 | 0.00 |
| 2024/11/28 | 1550.0 | 1580.0 | 1550.0 | 1550.0 | 5200 | 0.00 |
| 2024/11/29 | 1538.0 | 1538.0 | 1538.0 | 1538.0 | 500 | -0.77 |
| 2024/12/02 | 1560.0 | 1563.0 | 1543.0 | 1553.0 | 1100 | 0.98 |
| 2024/12/03 | 1553.0 | 1553.0 | 1540.0 | 1540.0 | 400 | -0.84 |
| 2024/12/04 | 1543.0 | 1570.0 | 1538.0 | 1570.0 | 3400 | 1.95 |
| 2024/12/05 | 1575.0 | 1575.0 | 1570.0 | 1570.0 | 500 | 0.00 |
| 2024/12/06 | 1570.0 | 1570.0 | 1570.0 | 1570.0 | 300 | 0.00 |
| 2024/12/09 | 1575.0 | 1590.0 | 1555.0 | 1573.0 | 3200 | 0.19 |
| 2024/12/10 | 1600.0 | 1600.0 | 1565.0 | 1600.0 | 8300 | 1.72 |
| 2024/12/11 | 1587.0 | 1619.0 | 1580.0 | 1600.0 | 7500 | 0.00 |
| 2024/12/12 | 1614.0 | 1615.0 | 1605.0 | 1605.0 | 700 | 0.31 |
| 2024/12/13 | 1595.0 | 1595.0 | 1590.0 | 1591.0 | 500 | -0.87 |
| 2024/12/16 | 1591.0 | 1591.0 | 1575.0 | 1575.0 | 800 | -1.01 |
| 2024/12/17 | 1590.0 | 1590.0 | 1560.0 | 1560.0 | 700 | -0.95 |
| 2024/12/18 | 1560.0 | 1584.0 | 1560.0 | 1584.0 | 900 | 1.54 |
| 2024/12/19 | 1584.0 | 1584.0 | 1583.0 | 1583.0 | 500 | -0.06 |
| 2024/12/20 | 1583.0 | 1585.0 | 1566.0 | 1585.0 | 1400 | 0.13 |
| 2024/12/23 | 1585.0 | 1585.0 | 1550.0 | 1562.0 | 3400 | -1.45 |
| 2024/12/24 | 1562.0 | 1565.0 | 1562.0 | 1565.0 | 600 | 0.19 |
| 2024/12/25 | 1579.0 | 1579.0 | 1531.0 | 1540.0 | 3800 | -1.60 |
| 2024/12/26 | 1551.0 | 1558.0 | 1540.0 | 1550.0 | 4100 | 0.65 |
| 2024/12/27 | 1489.0 | 1513.0 | 1471.0 | 1510.0 | 8500 | -2.58 |
| 2024/12/30 | 1519.0 | 1519.0 | 1480.0 | 1500.0 | 500 | -0.66 |
| 2025/01/06 | 1517.0 | 1519.0 | 1471.0 | 1519.0 | 2200 | 1.27 |
| 2025/01/07 | 1519.0 | 1519.0 | 1501.0 | 1501.0 | 1000 | -1.18 |
| 2025/01/08 | 1502.0 | 1509.0 | 1501.0 | 1506.0 | 800 | 0.33 |
| 2025/01/09 | 1504.0 | 1537.0 | 1501.0 | 1521.0 | 49800 | 1.00 |
| 2025/01/10 | 1519.0 | 1520.0 | 1519.0 | 1520.0 | 900 | -0.07 |
| 2025/01/14 | 1500.0 | 1500.0 | 1489.0 | 1489.0 | 600 | -2.04 |
| 2025/01/15 | 1508.0 | 1508.0 | 1487.0 | 1488.0 | 600 | -0.07 |
| 2025/01/16 | 1490.0 | 1505.0 | 1490.0 | 1490.0 | 500 | 0.13 |
| 2025/01/17 | 1480.0 | 1481.0 | 1450.0 | 1465.0 | 3500 | -1.68 |
| 2025/01/20 | 1466.0 | 1479.0 | 1466.0 | 1476.0 | 1100 | 0.75 |
| 2025/01/21 | 1474.0 | 1475.0 | 1474.0 | 1475.0 | 600 | -0.07 |
| 2025/01/22 | 1475.0 | 1478.0 | 1475.0 | 1478.0 | 1000 | 0.20 |
| 2025/01/23 | 1480.0 | 1480.0 | 1476.0 | 1476.0 | 200 | -0.14 |
| 2025/01/24 | 1475.0 | 1481.0 | 1475.0 | 1476.0 | 1000 | 0.00 |
| 2025/01/27 | 1481.0 | 1496.0 | 1481.0 | 1496.0 | 2300 | 1.36 |
| 2025/01/28 | 1496.0 | 1496.0 | 1496.0 | 1496.0 | 100 | 0.00 |
| 2025/01/29 | 1496.0 | 1497.0 | 1489.0 | 1497.0 | 1700 | 0.07 |
| 2025/01/30 | 1496.0 | 1498.0 | 1496.0 | 1498.0 | 400 | 0.07 |
| 2025/01/31 | 1539.0 | 1578.0 | 1539.0 | 1543.0 | 3700 | 3.00 |
| 2025/02/03 | 1545.0 | 1560.0 | 1539.0 | 1539.0 | 3500 | -0.26 |
| 2025/02/04 | 1539.0 | 1539.0 | 1511.0 | 1511.0 | 3200 | -1.82 |
| 2025/02/05 | 1512.0 | 1515.0 | 1512.0 | 1515.0 | 200 | 0.26 |
| 2025/02/06 | 1525.0 | 1538.0 | 1525.0 | 1538.0 | 1400 | 1.52 |
| 2025/02/07 | 1538.0 | 1546.0 | 1534.0 | 1546.0 | 800 | 0.52 |
| 2025/02/10 | 1546.0 | 1567.0 | 1546.0 | 1550.0 | 3300 | 0.26 |
| 2025/02/12 | 1560.0 | 1594.0 | 1560.0 | 1594.0 | 3900 | 2.84 |
| 2025/02/13 | 1591.0 | 1595.0 | 1578.0 | 1580.0 | 3100 | -0.88 |
| 2025/02/14 | 1591.0 | 1600.0 | 1581.0 | 1600.0 | 2000 | 1.27 |
| 2025/02/17 | 1649.0 | 1655.0 | 1615.0 | 1634.0 | 8600 | 2.13 |
| 2025/02/18 | 1634.0 | 1654.0 | 1616.0 | 1654.0 | 1500 | 1.22 |
| 2025/02/19 | 1654.0 | 1696.0 | 1654.0 | 1682.0 | 2600 | 1.69 |
| 2025/02/20 | 1682.0 | 1710.0 | 1662.0 | 1682.0 | 3900 | 0.00 |
| 2025/02/21 | 1698.0 | 1698.0 | 1670.0 | 1685.0 | 1800 | 0.18 |
| 2025/02/25 | 1679.0 | 1679.0 | 1660.0 | 1660.0 | 3400 | -1.48 |
| 2025/02/26 | 1661.0 | 1661.0 | 1635.0 | 1645.0 | 2000 | -0.90 |
| 2025/02/27 | 1645.0 | 1670.0 | 1645.0 | 1670.0 | 800 | 1.52 |
| 2025/02/28 | 1653.0 | 1653.0 | 1630.0 | 1644.0 | 2700 | -1.56 |
| 2025/03/03 | 1649.0 | 1715.0 | 1645.0 | 1685.0 | 1300 | 2.49 |
| 2025/03/04 | 1651.0 | 1685.0 | 1651.0 | 1654.0 | 800 | -1.84 |
| 2025/03/05 | 1660.0 | 1684.0 | 1660.0 | 1684.0 | 400 | 1.81 |
| 2025/03/06 | 1686.0 | 1704.0 | 1674.0 | 1704.0 | 600 | 1.19 |
| 2025/03/07 | 1687.0 | 1687.0 | 1680.0 | 1680.0 | 2000 | -1.41 |
| 2025/03/10 | 1670.0 | 1713.0 | 1670.0 | 1680.0 | 5400 | 0.00 |
| 2025/03/11 | 1652.0 | 1654.0 | 1625.0 | 1654.0 | 3300 | -1.55 |
| 2025/03/12 | 1691.0 | 1691.0 | 1667.0 | 1667.0 | 600 | 0.79 |
| 2025/03/13 | 1666.0 | 1667.0 | 1663.0 | 1667.0 | 1600 | 0.00 |
| 2025/03/14 | 1681.0 | 1683.0 | 1680.0 | 1683.0 | 400 | 0.96 |
| 2025/03/17 | 1683.0 | 1683.0 | 1681.0 | 1681.0 | 4800 | -0.12 |
| 2025/03/18 | 1680.0 | 1700.0 | 1680.0 | 1691.0 | 2700 | 0.59 |
| 2025/03/19 | 1703.0 | 1709.0 | 1685.0 | 1685.0 | 2800 | -0.35 |
| 2025/03/21 | 1700.0 | 1703.0 | 1700.0 | 1700.0 | 300 | 0.89 |
| 2025/03/24 | 1703.0 | 1771.0 | 1703.0 | 1740.0 | 2600 | 2.35 |
| 2025/03/25 | 1776.0 | 1776.0 | 1743.0 | 1750.0 | 1500 | 0.57 |
| 2025/03/26 | 1738.0 | 1765.0 | 1738.0 | 1760.0 | 900 | 0.57 |
| 2025/03/27 | 1760.0 | 1760.0 | 1752.0 | 1752.0 | 300 | -0.45 |
| 2025/03/28 | 1735.0 | 1735.0 | 1704.0 | 1735.0 | 1600 | -0.97 |
| 2025/03/31 | 1727.0 | 1760.0 | 1721.0 | 1724.0 | 2300 | -0.63 |
| 2025/04/01 | 1728.0 | 1739.0 | 1728.0 | 1739.0 | 600 | 0.87 |
| 2025/04/02 | 1730.0 | 1745.0 | 1730.0 | 1745.0 | 1200 | 0.35 |
| 2025/04/03 | 1728.0 | 1760.0 | 1694.0 | 1710.0 | 7200 | -2.01 |
| 2025/04/04 | 1681.0 | 1720.0 | 1600.0 | 1608.0 | 9900 | -5.96 |
| 2025/04/07 | 1516.0 | 1568.0 | 1442.0 | 1500.0 | 15200 | -6.72 |
| 2025/04/08 | 1580.0 | 1650.0 | 1580.0 | 1627.0 | 5100 | 8.47 |
| 2025/04/09 | 1600.0 | 1660.0 | 1600.0 | 1660.0 | 2500 | 2.03 |
| 2025/04/10 | 1798.0 | 1798.0 | 1641.0 | 1729.0 | 15600 | 4.16 |
| 2025/04/11 | 1701.0 | 1750.0 | 1666.0 | 1750.0 | 2300 | 1.21 |
| 2025/04/14 | 1784.0 | 1784.0 | 1743.0 | 1743.0 | 1700 | -0.40 |
| 2025/04/15 | 1743.0 | 1776.0 | 1743.0 | 1776.0 | 200 | 1.89 |
| 2025/04/16 | 1774.0 | 1774.0 | 1740.0 | 1761.0 | 9400 | -0.84 |
| 2025/04/17 | 1748.0 | 1748.0 | 1748.0 | 1748.0 | 5600 | -0.74 |
| 2025/04/18 | 1745.0 | 1790.0 | 1745.0 | 1790.0 | 1300 | 2.40 |
| 2025/04/21 | 1785.0 | 1789.0 | 1755.0 | 1770.0 | 600 | -1.12 |
| 2025/04/22 | 1800.0 | 1905.0 | 1785.0 | 1785.0 | 8800 | 0.85 |
| 2025/04/23 | 1800.0 | 1800.0 | 1786.0 | 1786.0 | 400 | 0.06 |
| 2025/04/24 | 1826.0 | 1826.0 | 1815.0 | 1815.0 | 200 | 1.62 |
| 2025/04/25 | 1823.0 | 1827.0 | 1810.0 | 1810.0 | 4900 | -0.28 |
| 2025/04/28 | 1832.0 | 1839.0 | 1813.0 | 1839.0 | 1600 | 1.60 |
| 2025/04/30 | 1839.0 | 1870.0 | 1830.0 | 1862.0 | 3700 | 1.25 |
| 2025/05/01 | 1860.0 | 1860.0 | 1853.0 | 1853.0 | 600 | -0.48 |
| 2025/05/02 | 1860.0 | 1881.0 | 1860.0 | 1869.0 | 600 | 0.86 |
| 2025/05/07 | 1880.0 | 1892.0 | 1875.0 | 1875.0 | 700 | 0.32 |
| 2025/05/08 | 1878.0 | 1885.0 | 1878.0 | 1885.0 | 200 | 0.53 |
| 2025/05/09 | 1885.0 | 1934.0 | 1885.0 | 1934.0 | 2800 | 2.60 |
| 2025/05/12 | 1950.0 | 1960.0 | 1917.0 | 1940.0 | 8000 | 0.31 |
| 2025/05/13 | 1915.0 | 1946.0 | 1900.0 | 1901.0 | 4600 | -2.01 |
| 2025/05/14 | 1861.0 | 1864.0 | 1835.0 | 1836.0 | 13200 | -3.42 |
| 2025/05/15 | 1839.0 | 1839.0 | 1823.0 | 1834.0 | 500 | -0.11 |
| 2025/05/16 | 1813.0 | 1850.0 | 1813.0 | 1850.0 | 800 | 0.87 |
| 2025/05/19 | 1846.0 | 1888.0 | 1845.0 | 1888.0 | 2000 | 2.05 |
| 2025/05/20 | 1891.0 | 1891.0 | 1891.0 | 1891.0 | 100 | 0.16 |
| 2025/05/21 | 1891.0 | 1919.0 | 1891.0 | 1919.0 | 1700 | 1.48 |
| 2025/05/22 | 1897.0 | 1897.0 | 1897.0 | 1897.0 | 100 | -1.15 |
| 2025/05/23 | 1905.0 | 1905.0 | 1905.0 | 1905.0 | 200 | 0.42 |
| 2025/05/26 | 1914.0 | 1915.0 | 1914.0 | 1915.0 | 500 | 0.52 |
| 2025/05/27 | 1920.0 | 1920.0 | 1910.0 | 1910.0 | 200 | -0.26 |
| 2025/05/28 | 1902.0 | 1926.0 | 1902.0 | 1926.0 | 300 | 0.84 |
| 2025/05/29 | 1931.0 | 1931.0 | 1903.0 | 1904.0 | 500 | -1.14 |
| 2025/05/30 | 1910.0 | 1930.0 | 1910.0 | 1930.0 | 800 | 1.37 |
| 2025/06/02 | 1916.0 | 1931.0 | 1916.0 | 1921.0 | 700 | -0.47 |
| 2025/06/03 | 1920.0 | 1941.0 | 1920.0 | 1941.0 | 1900 | 1.04 |
| 2025/06/04 | 1928.0 | 1928.0 | 1928.0 | 1928.0 | 200 | -0.67 |
| 2025/06/06 | 1930.0 | 1949.0 | 1930.0 | 1949.0 | 400 | 1.09 |
| 2025/06/09 | 1961.0 | 1970.0 | 1953.0 | 1970.0 | 2700 | 1.08 |
| 2025/06/10 | 1970.0 | 1983.0 | 1970.0 | 1983.0 | 4200 | 0.66 |
| 2025/06/11 | 1985.0 | 2020.0 | 1976.0 | 1976.0 | 1300 | -0.35 |
| 2025/06/12 | 1976.0 | 2025.0 | 1971.0 | 1977.0 | 2300 | 0.05 |
| 2025/06/13 | 1975.0 | 1975.0 | 1950.0 | 1970.0 | 4300 | -0.35 |
| 2025/06/16 | 1965.0 | 1966.0 | 1965.0 | 1966.0 | 1200 | -0.20 |
| 2025/06/17 | 1972.0 | 1999.0 | 1972.0 | 1999.0 | 400 | 1.68 |
| 2025/06/18 | 1966.0 | 1966.0 | 1954.0 | 1960.0 | 400 | -1.95 |
| 2025/06/19 | 1976.0 | 2024.0 | 1976.0 | 2024.0 | 35100 | 3.27 |
| 2025/06/20 | 2024.0 | 2024.0 | 2020.0 | 2022.0 | 500 | -0.10 |
| 2025/06/23 | 2021.0 | 2021.0 | 1990.0 | 1992.0 | 600 | -1.48 |
| 2025/06/24 | 2000.0 | 2000.0 | 2000.0 | 2000.0 | 100 | 0.40 |
| 2025/06/25 | 1968.0 | 1968.0 | 1902.0 | 1915.0 | 4600 | -4.25 |
| 2025/06/26 | 1902.0 | 1948.0 | 1902.0 | 1910.0 | 1500 | -0.26 |
| 2025/06/27 | 1905.0 | 1905.0 | 1901.0 | 1901.0 | 500 | -0.47 |
| 2025/06/30 | 1901.0 | 1909.0 | 1900.0 | 1909.0 | 500 | 0.42 |
| 2025/07/01 | 1900.0 | 1990.0 | 1900.0 | 1990.0 | 700 | 4.24 |
| 2025/07/02 | 1950.0 | 1968.0 | 1949.0 | 1949.0 | 4100 | -2.06 |
| 2025/07/03 | 1984.0 | 1984.0 | 1984.0 | 1984.0 | 200 | 1.80 |
| 2025/07/04 | 1984.0 | 1984.0 | 1949.0 | 1984.0 | 500 | 0.00 |
| 2025/07/07 | 1967.0 | 1967.0 | 1930.0 | 1930.0 | 800 | -2.72 |
| 2025/07/08 | 1943.0 | 1950.0 | 1943.0 | 1950.0 | 200 | 1.04 |
| 2025/07/09 | 1922.0 | 1937.0 | 1922.0 | 1931.0 | 2000 | -0.97 |
| 2025/07/10 | 1971.0 | 1971.0 | 1955.0 | 1955.0 | 2600 | 1.24 |
| 2025/07/11 | 1975.0 | 1975.0 | 1975.0 | 1975.0 | 200 | 1.02 |
| 2025/07/14 | 1978.0 | 1978.0 | 1921.0 | 1921.0 | 800 | -2.73 |
| 2025/07/15 | 1920.0 | 1954.0 | 1917.0 | 1920.0 | 800 | -0.05 |
| 2025/07/17 | 1917.0 | 1917.0 | 1916.0 | 1916.0 | 1000 | -0.21 |
| 2025/07/18 | 1926.0 | 1926.0 | 1917.0 | 1917.0 | 600 | 0.05 |
| 2025/07/22 | 1909.0 | 1909.0 | 1901.0 | 1902.0 | 1000 | -0.78 |
| 2025/07/23 | 1929.0 | 1932.0 | 1915.0 | 1915.0 | 700 | 0.68 |
| 2025/07/24 | 1955.0 | 1955.0 | 1910.0 | 1910.0 | 500 | -0.26 |
| 2025/07/25 | 1936.0 | 1936.0 | 1911.0 | 1911.0 | 700 | 0.05 |
| 2025/07/28 | 1905.0 | 1936.0 | 1905.0 | 1929.0 | 5700 | 0.94 |
| 2025/07/29 | 1912.0 | 1929.0 | 1911.0 | 1918.0 | 1700 | -0.57 |
| 2025/07/30 | 1920.0 | 1948.0 | 1920.0 | 1947.0 | 1300 | 1.51 |
| 2025/08/01 | 1917.0 | 1917.0 | 1915.0 | 1915.0 | 600 | -1.64 |
| 2025/08/04 | 1917.0 | 1924.0 | 1910.0 | 1910.0 | 1700 | -0.26 |
| 2025/08/05 | 1912.0 | 1916.0 | 1912.0 | 1915.0 | 400 | 0.26 |
| 2025/08/06 | 1912.0 | 1917.0 | 1912.0 | 1917.0 | 300 | 0.10 |
| 2025/08/07 | 1918.0 | 1933.0 | 1917.0 | 1917.0 | 1700 | 0.00 |
| 2025/08/08 | 1929.0 | 1933.0 | 1928.0 | 1933.0 | 600 | 0.83 |
| 2025/08/12 | 1933.0 | 1960.0 | 1931.0 | 1942.0 | 5200 | 0.47 |
| 2025/08/13 | 1936.0 | 1940.0 | 1936.0 | 1940.0 | 300 | -0.10 |
| 2025/08/14 | 1933.0 | 1940.0 | 1933.0 | 1940.0 | 500 | 0.00 |
| 2025/08/15 | 1959.0 | 1959.0 | 1940.0 | 1940.0 | 500 | 0.00 |
| 2025/08/18 | 1940.0 | 1973.0 | 1931.0 | 1936.0 | 3000 | -0.21 |
| 2025/08/19 | 1932.0 | 1950.0 | 1930.0 | 1930.0 | 1600 | -0.31 |
| 2025/08/20 | 1926.0 | 1961.0 | 1921.0 | 1961.0 | 700 | 1.61 |
| 2025/08/21 | 1961.0 | 1973.0 | 1930.0 | 1973.0 | 400 | 0.61 |
| 2025/08/22 | 1973.0 | 1999.0 | 1951.0 | 1999.0 | 3100 | 1.32 |
| 2025/08/25 | 1999.0 | 2000.0 | 1954.0 | 2000.0 | 1900 | 0.05 |
| 2025/08/26 | 1983.0 | 1983.0 | 1983.0 | 1983.0 | 200 | -0.85 |
| 2025/08/27 | 1955.0 | 2024.0 | 1955.0 | 2022.0 | 2100 | 1.97 |
| 2025/08/28 | 2022.0 | 2022.0 | 2022.0 | 2022.0 | 200 | 0.00 |
| 2025/08/29 | 2026.0 | 2031.0 | 2020.0 | 2020.0 | 800 | -0.10 |
| 2025/09/01 | 2036.0 | 2036.0 | 2024.0 | 2024.0 | 2700 | 0.20 |
| 2025/09/02 | 2034.0 | 2101.0 | 2034.0 | 2071.0 | 1800 | 2.32 |
| 2025/09/03 | 2060.0 | 2060.0 | 2060.0 | 2060.0 | 200 | -0.53 |
| 2025/09/04 | 2097.0 | 2097.0 | 2097.0 | 2097.0 | 200 | 1.80 |
| 2025/09/05 | 2061.0 | 2095.0 | 2058.0 | 2095.0 | 1100 | -0.10 |
| 2025/09/08 | 2095.0 | 2095.0 | 2095.0 | 2095.0 | 100 | 0.00 |
| 2025/09/09 | 2095.0 | 2095.0 | 2072.0 | 2072.0 | 500 | -1.10 |
| 2025/09/10 | 2036.0 | 2092.0 | 2006.0 | 2017.0 | 3000 | -2.65 |
| 2025/09/11 | 2017.0 | 2017.0 | 2009.0 | 2010.0 | 500 | -0.35 |
| 2025/09/12 | 2013.0 | 2067.0 | 2013.0 | 2026.0 | 700 | 0.80 |
| 2025/09/16 | 2012.0 | 2026.0 | 2012.0 | 2026.0 | 500 | 0.00 |
| 2025/09/17 | 2026.0 | 2026.0 | 2014.0 | 2014.0 | 300 | -0.59 |
| 2025/09/18 | 2014.0 | 2014.0 | 2014.0 | 2014.0 | 100 | 0.00 |
| 2025/09/19 | 2064.0 | 2064.0 | 2015.0 | 2015.0 | 900 | 0.05 |
| 2025/09/22 | 2071.0 | 2080.0 | 2064.0 | 2080.0 | 1600 | 3.23 |
| 2025/09/24 | 2070.0 | 2070.0 | 2044.0 | 2055.0 | 700 | -1.20 |
| 2025/09/25 | 2075.0 | 2086.0 | 2063.0 | 2075.0 | 1600 | 0.97 |
| 2025/09/26 | 2074.0 | 2090.0 | 2051.0 | 2090.0 | 1100 | 0.72 |
| 2025/09/29 | 2090.0 | 2090.0 | 2090.0 | 2090.0 | 900 | 0.00 |
| 2025/09/30 | 2090.0 | 2090.0 | 2089.0 | 2090.0 | 1100 | 0.00 |
| 2025/10/01 | 2080.0 | 2080.0 | 2055.0 | 2055.0 | 900 | -1.67 |
| 2025/10/02 | 2055.0 | 2055.0 | 2040.0 | 2040.0 | 600 | -0.73 |
| 2025/10/03 | 2055.0 | 2084.0 | 2021.0 | 2021.0 | 1500 | -0.93 |
| 2025/10/06 | 2069.0 | 2069.0 | 2062.0 | 2062.0 | 700 | 2.03 |
| 2025/10/07 | 2079.0 | 2079.0 | 2060.0 | 2070.0 | 800 | 0.39 |
| 2025/10/08 | 2079.0 | 2080.0 | 2036.0 | 2080.0 | 2100 | 0.48 |
| 2025/10/09 | 2080.0 | 2080.0 | 2080.0 | 2080.0 | 400 | 0.00 |
| 2025/10/10 | 2055.0 | 2055.0 | 2051.0 | 2051.0 | 800 | -1.39 |
| 2025/10/14 | 2043.0 | 2043.0 | 2033.0 | 2033.0 | 200 | -0.88 |
| 2025/10/15 | 2033.0 | 2033.0 | 2025.0 | 2025.0 | 700 | -0.39 |
| 2025/10/16 | 2024.0 | 2030.0 | 2018.0 | 2018.0 | 700 | -0.35 |
| 2025/10/17 | 2013.0 | 2013.0 | 2013.0 | 2013.0 | 100 | -0.25 |
| 2025/10/20 | 2013.0 | 2029.0 | 2013.0 | 2025.0 | 1000 | 0.60 |
| 2025/10/21 | 2030.0 | 2095.0 | 2030.0 | 2070.0 | 1200 | 2.22 |
| 2025/10/22 | 2065.0 | 2075.0 | 2060.0 | 2060.0 | 600 | -0.48 |
| 2025/10/24 | 2080.0 | 2081.0 | 2075.0 | 2075.0 | 600 | 0.73 |
| 2025/10/27 | 2081.0 | 2081.0 | 2081.0 | 2081.0 | 400 | 0.29 |
| 2025/10/28 | 2072.0 | 2072.0 | 2072.0 | 2072.0 | 100 | -0.43 |
| 2025/10/29 | 2072.0 | 2075.0 | 2050.0 | 2050.0 | 500 | -1.06 |
| 2025/10/30 | 2033.0 | 2033.0 | 2033.0 | 2033.0 | 400 | -0.83 |
| 2025/10/31 | 2031.0 | 2031.0 | 2031.0 | 2031.0 | 300 | -0.10 |
| 2025/11/04 | 2031.0 | 2031.0 | 2029.0 | 2030.0 | 1100 | -0.05 |
| 2025/11/05 | 2011.0 | 2011.0 | 1991.0 | 1997.0 | 1800 | -1.63 |
| 2025/11/06 | 1990.0 | 2000.0 | 1990.0 | 2000.0 | 1500 | 0.15 |
| 2025/11/07 | 2000.0 | 2000.0 | 1997.0 | 2000.0 | 600 | 0.00 |
| 2025/11/10 | 2010.0 | 2010.0 | 1990.0 | 1990.0 | 3100 | -0.50 |
| 2025/11/11 | 1990.0 | 2000.0 | 1988.0 | 2000.0 | 2800 | 0.50 |
| 2025/11/12 | 2035.0 | 2060.0 | 2005.0 | 2045.0 | 12900 | 2.25 |
| 2025/11/13 | 2050.0 | 2050.0 | 2045.0 | 2045.0 | 200 | 0.00 |
| 2025/11/14 | 2049.0 | 2049.0 | 2025.0 | 2030.0 | 1300 | -0.73 |
| 2025/11/17 | 2013.0 | 2013.0 | 1994.0 | 2009.0 | 600 | -1.03 |
| 2025/11/18 | 1987.0 | 1988.0 | 1987.0 | 1988.0 | 200 | -1.05 |
| 2025/11/19 | 1991.0 | 1992.0 | 1991.0 | 1992.0 | 7200 | 0.20 |
| 2025/11/20 | 2024.0 | 2024.0 | 2024.0 | 2024.0 | 100 | 1.61 |
| 2025/11/21 | 2003.0 | 2003.0 | 2002.0 | 2002.0 | 1400 | -1.09 |
| 2025/11/25 | 2047.0 | 2047.0 | 2012.0 | 2045.0 | 900 | 2.15 |
| 2025/11/26 | 2030.0 | 2035.0 | 2020.0 | 2020.0 | 300 | -1.22 |
| 2025/11/27 | 2020.0 | 2020.0 | 2020.0 | 2020.0 | 300 | 0.00 |
| 2025/11/28 | 2048.0 | 2048.0 | 2030.0 | 2030.0 | 500 | 0.50 |
| 2025/12/01 | 2033.0 | 2074.0 | 2033.0 | 2074.0 | 4000 | 2.17 |
| 2025/12/02 | 2041.0 | 2041.0 | 2041.0 | 2041.0 | 100 | -1.59 |
| 2025/12/03 | 2079.0 | 2084.0 | 2048.0 | 2075.0 | 1200 | 1.67 |
| 2025/12/04 | 2086.0 | 2095.0 | 2061.0 | 2075.0 | 1000 | 0.00 |
| 2025/12/05 | 2075.0 | 2085.0 | 2065.0 | 2071.0 | 700 | -0.19 |
| 2025/12/08 | 2088.0 | 2095.0 | 2088.0 | 2090.0 | 800 | 0.92 |
| 2025/12/09 | 2088.0 | 2090.0 | 2088.0 | 2090.0 | 300 | 0.00 |
| 2025/12/10 | 2110.0 | 2110.0 | 2100.0 | 2100.0 | 1900 | 0.48 |
| 2025/12/11 | 2110.0 | 2120.0 | 2110.0 | 2115.0 | 3100 | 0.71 |
| 2025/12/12 | 2115 | 2116 | 2058 | 2090 | 1200 | -1.18 |