テイツー 7610
140円
(時刻：15:30)
▲ 0円 (0.00%)
価格情報
| 始値 | 140円 |
| 高値 | 141円 |
| 安値 | 138円 |
| 出来高 | 359,400株 |
| 売買代金 | 50,120,200円 |
| 売り気配 (15:30) | 140円 |
| 買い気配 (15:30) | 139円 |
基本情報
| 銘柄名 | テイツー |
| 英文銘柄名 | TAY TWO CO., LTD. |
| 時価総額 | 9,613,007,320.0円 |
| 発行済株式総数 | 68,664,338株 |
| 単元株式数 | 100 |
| 業種 | 小売業 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/02 |
| EPS | 7.94円 |
| BPS | 96.99円 |
| PER | 17.63倍 |
| PBR | 1.44倍 |
| ROE | 8.4% |
| 年間配当金 | 4.00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34期(自 2023年３月１日 至 2024年２月29日)
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 21,449,787,000 円 | 24,009 百万円 | 24,516,915,000 円 | 28,328,842,000 円 | 31,792,683,000 円 |
| 経常利益又は経常損失（△） | 270,546,000 円 | 783,065,000 円 | 1,082,689,000 円 | 986,522,000 円 | 888,764,000 円 |
| 当期純利益又は当期純損失（△） | 178,024,000 円 | 620,878,000 円 | 1,489,978,000 円 | 623,967,000 円 | 294,179,000 円 |
| 資本金 | 1,294,892,000 円 | 1,529,459,000 円 | 100 百万円 | 100 百万円 | 100 百万円 |
| 純資産額 | 2,328,574,000 円 | 3,333,217,000 円 | 4,692,318,000 円 | 5,032,034,000 円 | 4,967,433,000 円 |
| 総資産額 | 6,855,028,000 円 | 7,856,816,000 円 | 8,858,538,000 円 | 10,070,834,000 円 | 11,244,475,000 円 |
| 従業員数 | 236 人 | 250 人 | 283 人 | 301 人 | 323 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) |
|---|---|---|---|---|---|---|---|---|
| 2025/02 | 連結 | 7.94 | 96.99 | 8.4 | 17.63 | 1.44 | - | - |
| 2025/02 | 単体 | 2.44 | 77.85 | - | 57.38 | 1.80 | 2.86 | 4.00 |
| 2025/08 | 中連 | 5.31 | - | - | - | - | - | - |
| 2025/08 | 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 | 148,700 | -19,300 | 5,475,000 | -205,700 |
| 2025/11/28 | 168,000 | 45,500 | 5,680,700 | -333,100 |
| 2025/11/21 | 122,500 | 12,200 | 6,013,800 | 264,700 |
| 2025/11/14 | 110,300 | 900 | 5,749,100 | -249,300 |
| 2025/11/07 | 109,400 | 1,700 | 5,998,400 | 37,400 |
| 2025/10/31 | 107,700 | -31,900 | 5,961,000 | 1,052,900 |
| 2025/10/24 | 139,600 | -49,300 | 4,908,100 | -1,052,500 |
| 2025/10/17 | 188,900 | -18,100 | 5,960,600 | 808,000 |
| 2025/10/10 | 207,000 | -129,200 | 5,152,600 | 198,000 |
| 2025/10/03 | 336,200 | -142,700 | 4,954,600 | 227,900 |
| 2025/09/26 | 478,900 | -3,900 | 4,726,700 | 44,400 |
| 2025/09/19 | 482,800 | 73,900 | 4,682,300 | -619,900 |
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 | 291,240 | 0.42% | 2025/11/20 |
| GOLDMAN SACHS INTERNATIONAL | 303,800 | 0.44% | 2025/01/16 |
| UBS AG | 329,300 | 0.47% | 2025/07/29 |
| モルガン・スタンレーMUFG証券株式会社 | 193,300 | 0.28% | 2025/01/24 |
| 合計・最新計算日 | 1,117,640 | 1.61% | 2025/11/20 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/11/20 | Barclays Capital Securities Ltd | 291,240 （0.52%→0.42%） |
| 2025/11/19 | Barclays Capital Securities Ltd | 357,440 （0.39%→0.52%） |
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10月15日 16時02分 | 確認書 |
| 2025年10月15日 16時02分 | 半期報告書－第36期(2025/03/01－2026/02/28) |
| 2025年07月25日 11時27分 | 確認書 |
| 2025年07月25日 11時25分 | 訂正有価証券報告書－第35期(2024/03/01－2025/02/28) |
| 2025年06月30日 11時26分 | 確認書 |
| 2025年06月30日 11時24分 | 訂正有価証券報告書－第35期(2024/03/01－2025/02/28) |
| 2025年05月30日 14時53分 | 確認書 |
| 2025年05月30日 14時52分 | 内部統制報告書－第35期(2024/03/01－2025/02/28) |
| 2025年05月30日 14時51分 | 有価証券報告書－第35期(2024/03/01－2025/02/28) |
| 2025年05月30日 14時49分 | 臨時報告書 |
| 2025年04月11日 16時01分 | 臨時報告書 |
| 2024年10月15日 16時02分 | 確認書 |
| 2024年10月15日 16時01分 | 半期報告書－第35期(2024/03/01－2025/02/28) |
| 2024年09月10日 09時50分 | 確認書 |
| 2024年09月10日 09時47分 | 訂正有価証券報告書－第34期(2023/03/01－2024/02/29) |
| 2024年08月20日 15時06分 | 確認書 |
| 2024年08月20日 15時04分 | 訂正有価証券報告書－第34期(2023/03/01－2024/02/29) |
| 2024年07月16日 16時02分 | 確認書 |
| 2024年07月16日 16時01分 | 四半期報告書－第35期第1四半期(2024/03/01－2024/05/31) |
| 2024年05月31日 14時22分 | 確認書 |
| 2024年05月31日 14時21分 | 内部統制報告書－第34期(2023/03/01－2024/02/29) |
| 2024年05月31日 14時19分 | 有価証券報告書－第34期(2023/03/01－2024/02/29) |
| 2024年05月31日 14時16分 | 臨時報告書 |
| 2024年04月17日 16時00分 | 大量保有報告書 |
| 2024年04月10日 16時03分 | 臨時報告書 |
| 2024年01月15日 16時05分 | 確認書 |
| 2024年01月15日 16時04分 | 四半期報告書－第34期第3四半期(2023/09/01－2023/11/30) |
企業概要
| 会社名 | 株式会社テイツー |
| 会社名（英文） | TAY TWO CO.,LTD |
| 会社名（カナ） | カブシキガイシャテイツー |
| 本店所在地 | 岡山市南区豊浜町２番２号（同所は登記上の本社所在地であり、実際の業務は下記にて行っております。） |
| 業種 | 小売業 |
| 連結有無 | 有 |
| 決算日 | 2月末日 |
| 証券コード | 76100 |
| EDINETコード | E03319 |
| 法人番号 | 7260001004488 |
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 | 118.0 | 119.0 | 116.0 | 117.0 | 331000 | - |
| 2024/06/25 | 118.0 | 119.0 | 117.0 | 119.0 | 306900 | 1.71 |
| 2024/06/26 | 119.0 | 120.0 | 119.0 | 119.0 | 425400 | 0.00 |
| 2024/06/27 | 119.0 | 123.0 | 119.0 | 120.0 | 717800 | 0.84 |
| 2024/06/28 | 121.0 | 121.0 | 118.0 | 120.0 | 429000 | 0.00 |
| 2024/07/01 | 120.0 | 120.0 | 118.0 | 118.0 | 281500 | -1.67 |
| 2024/07/02 | 119.0 | 119.0 | 117.0 | 118.0 | 384000 | 0.00 |
| 2024/07/03 | 117.0 | 118.0 | 117.0 | 118.0 | 291200 | 0.00 |
| 2024/07/04 | 118.0 | 118.0 | 117.0 | 118.0 | 427200 | 0.00 |
| 2024/07/05 | 118.0 | 119.0 | 117.0 | 117.0 | 365100 | -0.85 |
| 2024/07/08 | 118.0 | 119.0 | 117.0 | 117.0 | 457000 | 0.00 |
| 2024/07/09 | 117.0 | 118.0 | 117.0 | 117.0 | 325000 | 0.00 |
| 2024/07/10 | 117.0 | 118.0 | 116.0 | 116.0 | 440900 | -0.85 |
| 2024/07/11 | 117.0 | 117.0 | 114.0 | 116.0 | 896900 | 0.00 |
| 2024/07/12 | 114.0 | 116.0 | 114.0 | 115.0 | 481600 | -0.86 |
| 2024/07/16 | 115.0 | 116.0 | 114.0 | 116.0 | 810900 | 0.87 |
| 2024/07/17 | 109.0 | 110.0 | 107.0 | 109.0 | 2411600 | -6.03 |
| 2024/07/18 | 109.0 | 114.0 | 108.0 | 111.0 | 983600 | 1.83 |
| 2024/07/19 | 111.0 | 111.0 | 110.0 | 111.0 | 301200 | 0.00 |
| 2024/07/22 | 111.0 | 111.0 | 108.0 | 108.0 | 544400 | -2.70 |
| 2024/07/23 | 108.0 | 109.0 | 107.0 | 107.0 | 522900 | -0.93 |
| 2024/07/24 | 107.0 | 108.0 | 105.0 | 105.0 | 508700 | -1.87 |
| 2024/07/25 | 104.0 | 106.0 | 103.0 | 103.0 | 905100 | -1.90 |
| 2024/07/26 | 103.0 | 104.0 | 101.0 | 101.0 | 736100 | -1.94 |
| 2024/07/29 | 102.0 | 103.0 | 100.0 | 101.0 | 796400 | 0.00 |
| 2024/07/30 | 101.0 | 103.0 | 101.0 | 101.0 | 715100 | 0.00 |
| 2024/07/31 | 101.0 | 102.0 | 100.0 | 101.0 | 699300 | 0.00 |
| 2024/08/01 | 102.0 | 102.0 | 98.0 | 99.0 | 1119900 | -1.98 |
| 2024/08/02 | 95.0 | 96.0 | 92.0 | 92.0 | 1706800 | -7.07 |
| 2024/08/05 | 87.0 | 89.0 | 67.0 | 74.0 | 5421000 | -19.57 |
| 2024/08/06 | 80.0 | 89.0 | 80.0 | 86.0 | 2163400 | 16.22 |
| 2024/08/07 | 81.0 | 91.0 | 81.0 | 87.0 | 1544700 | 1.16 |
| 2024/08/08 | 88.0 | 94.0 | 88.0 | 90.0 | 1123400 | 3.45 |
| 2024/08/09 | 92.0 | 94.0 | 90.0 | 91.0 | 1201900 | 1.11 |
| 2024/08/13 | 92.0 | 94.0 | 91.0 | 93.0 | 513500 | 2.20 |
| 2024/08/14 | 93.0 | 98.0 | 93.0 | 98.0 | 1174700 | 5.38 |
| 2024/08/15 | 97.0 | 100.0 | 97.0 | 98.0 | 883000 | 0.00 |
| 2024/08/16 | 100.0 | 102.0 | 99.0 | 102.0 | 640600 | 4.08 |
| 2024/08/19 | 101.0 | 103.0 | 99.0 | 99.0 | 638200 | -2.94 |
| 2024/08/20 | 101.0 | 102.0 | 99.0 | 101.0 | 558800 | 2.02 |
| 2024/08/21 | 99.0 | 101.0 | 99.0 | 100.0 | 299300 | -0.99 |
| 2024/08/22 | 100.0 | 101.0 | 99.0 | 99.0 | 335500 | -1.00 |
| 2024/08/23 | 100.0 | 100.0 | 99.0 | 99.0 | 266700 | 0.00 |
| 2024/08/26 | 99.0 | 101.0 | 97.0 | 98.0 | 720600 | -1.01 |
| 2024/08/27 | 98.0 | 99.0 | 98.0 | 98.0 | 259800 | 0.00 |
| 2024/08/28 | 99.0 | 99.0 | 97.0 | 97.0 | 433500 | -1.02 |
| 2024/08/29 | 98.0 | 98.0 | 96.0 | 97.0 | 508200 | 0.00 |
| 2024/08/30 | 97.0 | 98.0 | 96.0 | 98.0 | 298600 | 1.03 |
| 2024/09/02 | 98.0 | 98.0 | 95.0 | 96.0 | 627600 | -2.04 |
| 2024/09/03 | 96.0 | 98.0 | 96.0 | 98.0 | 625100 | 2.08 |
| 2024/09/04 | 96.0 | 97.0 | 94.0 | 96.0 | 798400 | -2.04 |
| 2024/09/05 | 94.0 | 97.0 | 93.0 | 95.0 | 687500 | -1.04 |
| 2024/09/06 | 97.0 | 97.0 | 93.0 | 95.0 | 939700 | 0.00 |
| 2024/09/09 | 94.0 | 96.0 | 93.0 | 96.0 | 709200 | 1.05 |
| 2024/09/10 | 97.0 | 98.0 | 96.0 | 98.0 | 642100 | 2.08 |
| 2024/09/11 | 97.0 | 98.0 | 95.0 | 96.0 | 700600 | -2.04 |
| 2024/09/12 | 96.0 | 98.0 | 96.0 | 98.0 | 634800 | 2.08 |
| 2024/09/13 | 98.0 | 98.0 | 95.0 | 97.0 | 474300 | -1.02 |
| 2024/09/17 | 97.0 | 97.0 | 93.0 | 94.0 | 693800 | -3.09 |
| 2024/09/18 | 95.0 | 96.0 | 94.0 | 95.0 | 364200 | 1.06 |
| 2024/09/19 | 96.0 | 96.0 | 95.0 | 96.0 | 332300 | 1.05 |
| 2024/09/20 | 96.0 | 97.0 | 94.0 | 96.0 | 577000 | 0.00 |
| 2024/09/24 | 95.0 | 96.0 | 94.0 | 94.0 | 368300 | -2.08 |
| 2024/09/25 | 95.0 | 96.0 | 94.0 | 96.0 | 523400 | 2.13 |
| 2024/09/26 | 96.0 | 96.0 | 94.0 | 95.0 | 402200 | -1.04 |
| 2024/09/27 | 96.0 | 97.0 | 95.0 | 97.0 | 412100 | 2.11 |
| 2024/09/30 | 94.0 | 96.0 | 94.0 | 95.0 | 461300 | -2.06 |
| 2024/10/01 | 95.0 | 97.0 | 95.0 | 96.0 | 494500 | 1.05 |
| 2024/10/02 | 95.0 | 96.0 | 94.0 | 94.0 | 369900 | -2.08 |
| 2024/10/03 | 95.0 | 95.0 | 94.0 | 95.0 | 639800 | 1.06 |
| 2024/10/04 | 95.0 | 96.0 | 95.0 | 95.0 | 213500 | 0.00 |
| 2024/10/07 | 95.0 | 96.0 | 95.0 | 95.0 | 342200 | 0.00 |
| 2024/10/08 | 95.0 | 95.0 | 93.0 | 93.0 | 541800 | -2.11 |
| 2024/10/09 | 93.0 | 94.0 | 92.0 | 92.0 | 478500 | -1.08 |
| 2024/10/10 | 92.0 | 93.0 | 90.0 | 91.0 | 905200 | -1.09 |
| 2024/10/11 | 91.0 | 92.0 | 90.0 | 90.0 | 404600 | -1.10 |
| 2024/10/15 | 90.0 | 91.0 | 88.0 | 91.0 | 769000 | 1.11 |
| 2024/10/16 | 88.0 | 92.0 | 88.0 | 92.0 | 1091700 | 1.10 |
| 2024/10/17 | 93.0 | 95.0 | 93.0 | 94.0 | 863600 | 2.17 |
| 2024/10/18 | 95.0 | 95.0 | 93.0 | 93.0 | 452100 | -1.06 |
| 2024/10/21 | 93.0 | 97.0 | 93.0 | 97.0 | 926400 | 4.30 |
| 2024/10/22 | 97.0 | 97.0 | 94.0 | 95.0 | 694800 | -2.06 |
| 2024/10/23 | 94.0 | 95.0 | 92.0 | 94.0 | 682200 | -1.05 |
| 2024/10/24 | 92.0 | 93.0 | 91.0 | 92.0 | 695100 | -2.13 |
| 2024/10/25 | 92.0 | 92.0 | 89.0 | 91.0 | 879200 | -1.09 |
| 2024/10/28 | 90.0 | 93.0 | 90.0 | 93.0 | 604700 | 2.20 |
| 2024/10/29 | 93.0 | 95.0 | 93.0 | 95.0 | 517000 | 2.15 |
| 2024/10/30 | 95.0 | 95.0 | 94.0 | 95.0 | 470800 | 0.00 |
| 2024/10/31 | 95.0 | 96.0 | 94.0 | 96.0 | 729000 | 1.05 |
| 2024/11/01 | 96.0 | 96.0 | 94.0 | 95.0 | 697700 | -1.04 |
| 2024/11/05 | 95.0 | 95.0 | 93.0 | 93.0 | 806200 | -2.11 |
| 2024/11/06 | 95.0 | 95.0 | 93.0 | 93.0 | 572700 | 0.00 |
| 2024/11/07 | 95.0 | 97.0 | 95.0 | 97.0 | 962800 | 4.30 |
| 2024/11/08 | 97.0 | 98.0 | 95.0 | 95.0 | 561100 | -2.06 |
| 2024/11/11 | 95.0 | 101.0 | 95.0 | 98.0 | 1487100 | 3.16 |
| 2024/11/12 | 99.0 | 101.0 | 98.0 | 100.0 | 794100 | 2.04 |
| 2024/11/13 | 99.0 | 100.0 | 98.0 | 98.0 | 660100 | -2.00 |
| 2024/11/14 | 98.0 | 99.0 | 96.0 | 96.0 | 639600 | -2.04 |
| 2024/11/15 | 96.0 | 97.0 | 94.0 | 96.0 | 879500 | 0.00 |
| 2024/11/18 | 95.0 | 97.0 | 94.0 | 96.0 | 483000 | 0.00 |
| 2024/11/19 | 96.0 | 98.0 | 96.0 | 97.0 | 438400 | 1.04 |
| 2024/11/20 | 97.0 | 98.0 | 97.0 | 97.0 | 249900 | 0.00 |
| 2024/11/21 | 98.0 | 99.0 | 97.0 | 98.0 | 406800 | 1.03 |
| 2024/11/22 | 99.0 | 100.0 | 98.0 | 99.0 | 597900 | 1.02 |
| 2024/11/25 | 100.0 | 101.0 | 98.0 | 100.0 | 845100 | 1.01 |
| 2024/11/26 | 100.0 | 101.0 | 99.0 | 100.0 | 856900 | 0.00 |
| 2024/11/27 | 100.0 | 100.0 | 97.0 | 97.0 | 534800 | -3.00 |
| 2024/11/28 | 98.0 | 99.0 | 97.0 | 98.0 | 366800 | 1.03 |
| 2024/11/29 | 99.0 | 99.0 | 97.0 | 98.0 | 467900 | 0.00 |
| 2024/12/02 | 98.0 | 99.0 | 98.0 | 98.0 | 375800 | 0.00 |
| 2024/12/03 | 99.0 | 99.0 | 97.0 | 98.0 | 282000 | 0.00 |
| 2024/12/04 | 97.0 | 98.0 | 95.0 | 97.0 | 1031600 | -1.02 |
| 2024/12/05 | 97.0 | 97.0 | 96.0 | 96.0 | 285500 | -1.03 |
| 2024/12/06 | 96.0 | 97.0 | 95.0 | 96.0 | 383300 | 0.00 |
| 2024/12/09 | 95.0 | 97.0 | 95.0 | 95.0 | 475300 | -1.04 |
| 2024/12/10 | 97.0 | 97.0 | 95.0 | 95.0 | 385100 | 0.00 |
| 2024/12/11 | 96.0 | 96.0 | 95.0 | 96.0 | 235800 | 1.05 |
| 2024/12/12 | 95.0 | 96.0 | 95.0 | 95.0 | 389200 | -1.04 |
| 2024/12/13 | 96.0 | 96.0 | 94.0 | 96.0 | 482500 | 1.05 |
| 2024/12/16 | 95.0 | 96.0 | 95.0 | 95.0 | 355900 | -1.04 |
| 2024/12/17 | 95.0 | 96.0 | 95.0 | 95.0 | 278400 | 0.00 |
| 2024/12/18 | 96.0 | 96.0 | 95.0 | 95.0 | 191100 | 0.00 |
| 2024/12/19 | 94.0 | 96.0 | 94.0 | 94.0 | 461100 | -1.05 |
| 2024/12/20 | 95.0 | 96.0 | 94.0 | 95.0 | 402600 | 1.06 |
| 2024/12/23 | 95.0 | 95.0 | 94.0 | 94.0 | 420100 | -1.05 |
| 2024/12/24 | 94.0 | 95.0 | 94.0 | 95.0 | 365800 | 1.06 |
| 2024/12/25 | 96.0 | 97.0 | 94.0 | 95.0 | 1204100 | 0.00 |
| 2024/12/26 | 95.0 | 99.0 | 95.0 | 99.0 | 865700 | 4.21 |
| 2024/12/27 | 99.0 | 101.0 | 98.0 | 99.0 | 1022800 | 0.00 |
| 2024/12/30 | 101.0 | 109.0 | 101.0 | 105.0 | 2215700 | 6.06 |
| 2025/01/06 | 110.0 | 119.0 | 109.0 | 117.0 | 7380100 | 11.43 |
| 2025/01/07 | 120.0 | 120.0 | 112.0 | 115.0 | 3308400 | -1.71 |
| 2025/01/08 | 114.0 | 117.0 | 110.0 | 112.0 | 2007700 | -2.61 |
| 2025/01/09 | 112.0 | 120.0 | 111.0 | 116.0 | 5226800 | 3.57 |
| 2025/01/10 | 115.0 | 127.0 | 112.0 | 123.0 | 10775400 | 6.03 |
| 2025/01/14 | 119.0 | 121.0 | 114.0 | 115.0 | 3655700 | -6.50 |
| 2025/01/15 | 120.0 | 128.0 | 119.0 | 127.0 | 7646600 | 10.43 |
| 2025/01/16 | 127.0 | 134.0 | 127.0 | 132.0 | 5877300 | 3.94 |
| 2025/01/17 | 131.0 | 137.0 | 129.0 | 133.0 | 4562300 | 0.76 |
| 2025/01/20 | 134.0 | 137.0 | 128.0 | 128.0 | 3067000 | -3.76 |
| 2025/01/21 | 127.0 | 130.0 | 123.0 | 129.0 | 5019500 | 0.78 |
| 2025/01/22 | 129.0 | 133.0 | 128.0 | 132.0 | 1523600 | 2.33 |
| 2025/01/23 | 131.0 | 136.0 | 128.0 | 129.0 | 2158600 | -2.27 |
| 2025/01/24 | 126.0 | 138.0 | 125.0 | 137.0 | 5560900 | 6.20 |
| 2025/01/27 | 138.0 | 142.0 | 137.0 | 140.0 | 3198800 | 2.19 |
| 2025/01/28 | 141.0 | 145.0 | 137.0 | 141.0 | 3130800 | 0.71 |
| 2025/01/29 | 141.0 | 142.0 | 136.0 | 138.0 | 1308600 | -2.13 |
| 2025/01/30 | 138.0 | 141.0 | 136.0 | 137.0 | 1159900 | -0.72 |
| 2025/01/31 | 137.0 | 142.0 | 137.0 | 137.0 | 1776600 | 0.00 |
| 2025/02/03 | 137.0 | 137.0 | 131.0 | 131.0 | 2210200 | -4.38 |
| 2025/02/04 | 132.0 | 136.0 | 130.0 | 130.0 | 1641300 | -0.76 |
| 2025/02/05 | 131.0 | 133.0 | 129.0 | 130.0 | 745400 | 0.00 |
| 2025/02/06 | 130.0 | 131.0 | 127.0 | 129.0 | 1116000 | -0.77 |
| 2025/02/07 | 129.0 | 131.0 | 126.0 | 127.0 | 1111600 | -1.55 |
| 2025/02/10 | 125.0 | 133.0 | 125.0 | 129.0 | 1599500 | 1.57 |
| 2025/02/12 | 129.0 | 144.0 | 127.0 | 144.0 | 4194100 | 11.63 |
| 2025/02/13 | 143.0 | 143.0 | 140.0 | 141.0 | 1406100 | -2.08 |
| 2025/02/14 | 141.0 | 146.0 | 139.0 | 141.0 | 1591900 | 0.00 |
| 2025/02/17 | 141.0 | 142.0 | 136.0 | 136.0 | 1100100 | -3.55 |
| 2025/02/18 | 136.0 | 137.0 | 132.0 | 134.0 | 1332100 | -1.47 |
| 2025/02/19 | 133.0 | 135.0 | 132.0 | 133.0 | 981800 | -0.75 |
| 2025/02/20 | 133.0 | 136.0 | 133.0 | 135.0 | 1008400 | 1.50 |
| 2025/02/21 | 136.0 | 136.0 | 133.0 | 134.0 | 924800 | -0.74 |
| 2025/02/25 | 134.0 | 138.0 | 133.0 | 137.0 | 813600 | 2.24 |
| 2025/02/26 | 137.0 | 138.0 | 132.0 | 137.0 | 1119000 | 0.00 |
| 2025/02/27 | 128.0 | 130.0 | 127.0 | 127.0 | 1138400 | -7.30 |
| 2025/02/28 | 124.0 | 126.0 | 119.0 | 123.0 | 4332600 | -3.15 |
| 2025/03/03 | 123.0 | 125.0 | 120.0 | 123.0 | 1282800 | 0.00 |
| 2025/03/04 | 121.0 | 122.0 | 116.0 | 121.0 | 2990100 | -1.63 |
| 2025/03/05 | 121.0 | 123.0 | 117.0 | 121.0 | 1277300 | 0.00 |
| 2025/03/06 | 122.0 | 125.0 | 121.0 | 124.0 | 1211200 | 2.48 |
| 2025/03/07 | 123.0 | 125.0 | 121.0 | 122.0 | 958600 | -1.61 |
| 2025/03/10 | 122.0 | 124.0 | 122.0 | 124.0 | 533200 | 1.64 |
| 2025/03/11 | 121.0 | 121.0 | 116.0 | 117.0 | 1847100 | -5.65 |
| 2025/03/12 | 117.0 | 120.0 | 116.0 | 118.0 | 1018900 | 0.85 |
| 2025/03/13 | 119.0 | 120.0 | 118.0 | 119.0 | 640900 | 0.85 |
| 2025/03/14 | 118.0 | 122.0 | 117.0 | 122.0 | 820600 | 2.52 |
| 2025/03/17 | 123.0 | 124.0 | 121.0 | 124.0 | 757900 | 1.64 |
| 2025/03/18 | 126.0 | 128.0 | 124.0 | 126.0 | 1653900 | 1.61 |
| 2025/03/19 | 126.0 | 127.0 | 124.0 | 124.0 | 777300 | -1.59 |
| 2025/03/21 | 124.0 | 126.0 | 124.0 | 125.0 | 583700 | 0.81 |
| 2025/03/24 | 124.0 | 127.0 | 123.0 | 127.0 | 670600 | 1.60 |
| 2025/03/25 | 127.0 | 129.0 | 125.0 | 126.0 | 1259500 | -0.79 |
| 2025/03/26 | 127.0 | 131.0 | 127.0 | 130.0 | 2005300 | 3.17 |
| 2025/03/27 | 130.0 | 133.0 | 129.0 | 133.0 | 1466700 | 2.31 |
| 2025/03/28 | 133.0 | 137.0 | 133.0 | 134.0 | 1597000 | 0.75 |
| 2025/03/31 | 131.0 | 132.0 | 128.0 | 128.0 | 1341900 | -4.48 |
| 2025/04/01 | 129.0 | 130.0 | 124.0 | 125.0 | 1360900 | -2.34 |
| 2025/04/02 | 123.0 | 123.0 | 119.0 | 120.0 | 1221500 | -4.00 |
| 2025/04/03 | 113.0 | 120.0 | 112.0 | 119.0 | 2811500 | -0.83 |
| 2025/04/04 | 115.0 | 118.0 | 110.0 | 115.0 | 4221000 | -3.36 |
| 2025/04/07 | 102.0 | 109.0 | 101.0 | 103.0 | 1845100 | -10.43 |
| 2025/04/08 | 110.0 | 118.0 | 110.0 | 118.0 | 1053100 | 14.56 |
| 2025/04/09 | 113.0 | 116.0 | 109.0 | 111.0 | 1719200 | -5.93 |
| 2025/04/10 | 118.0 | 120.0 | 116.0 | 119.0 | 1401800 | 7.21 |
| 2025/04/11 | 115.0 | 123.0 | 115.0 | 122.0 | 1057000 | 2.52 |
| 2025/04/14 | 128.0 | 129.0 | 124.0 | 126.0 | 1671800 | 3.28 |
| 2025/04/15 | 130.0 | 147.0 | 129.0 | 143.0 | 11322700 | 13.49 |
| 2025/04/16 | 144.0 | 150.0 | 139.0 | 145.0 | 5056700 | 1.40 |
| 2025/04/17 | 147.0 | 147.0 | 141.0 | 145.0 | 3496100 | 0.00 |
| 2025/04/18 | 145.0 | 151.0 | 145.0 | 146.0 | 2996900 | 0.69 |
| 2025/04/21 | 147.0 | 147.0 | 142.0 | 142.0 | 1120900 | -2.74 |
| 2025/04/22 | 142.0 | 144.0 | 140.0 | 140.0 | 1078800 | -1.41 |
| 2025/04/23 | 143.0 | 149.0 | 141.0 | 146.0 | 3723000 | 4.29 |
| 2025/04/24 | 147.0 | 151.0 | 145.0 | 147.0 | 3584500 | 0.68 |
| 2025/04/25 | 147.0 | 149.0 | 144.0 | 149.0 | 1372700 | 1.36 |
| 2025/04/28 | 152.0 | 156.0 | 148.0 | 152.0 | 3134800 | 2.01 |
| 2025/04/30 | 153.0 | 153.0 | 148.0 | 150.0 | 1194000 | -1.32 |
| 2025/05/01 | 152.0 | 155.0 | 150.0 | 150.0 | 958300 | 0.00 |
| 2025/05/02 | 148.0 | 150.0 | 143.0 | 147.0 | 2307300 | -2.00 |
| 2025/05/07 | 145.0 | 157.0 | 145.0 | 155.0 | 6283600 | 5.44 |
| 2025/05/08 | 153.0 | 154.0 | 141.0 | 142.0 | 4243900 | -8.39 |
| 2025/05/09 | 139.0 | 145.0 | 138.0 | 144.0 | 2052700 | 1.41 |
| 2025/05/12 | 144.0 | 144.0 | 138.0 | 141.0 | 1909600 | -2.08 |
| 2025/05/13 | 142.0 | 145.0 | 139.0 | 139.0 | 995800 | -1.42 |
| 2025/05/14 | 139.0 | 143.0 | 139.0 | 142.0 | 1001200 | 2.16 |
| 2025/05/15 | 140.0 | 144.0 | 138.0 | 140.0 | 1356000 | -1.41 |
| 2025/05/16 | 139.0 | 144.0 | 139.0 | 142.0 | 941400 | 1.43 |
| 2025/05/19 | 141.0 | 142.0 | 140.0 | 142.0 | 483000 | 0.00 |
| 2025/05/20 | 141.0 | 142.0 | 139.0 | 141.0 | 660700 | -0.70 |
| 2025/05/21 | 141.0 | 142.0 | 139.0 | 141.0 | 529800 | 0.00 |
| 2025/05/22 | 140.0 | 150.0 | 140.0 | 147.0 | 2154000 | 4.26 |
| 2025/05/23 | 147.0 | 148.0 | 143.0 | 145.0 | 994300 | -1.36 |
| 2025/05/26 | 146.0 | 148.0 | 145.0 | 145.0 | 470300 | 0.00 |
| 2025/05/27 | 146.0 | 149.0 | 146.0 | 149.0 | 577000 | 2.76 |
| 2025/05/28 | 149.0 | 152.0 | 147.0 | 149.0 | 889300 | 0.00 |
| 2025/05/29 | 150.0 | 150.0 | 145.0 | 147.0 | 717400 | -1.34 |
| 2025/05/30 | 145.0 | 149.0 | 145.0 | 147.0 | 617000 | 0.00 |
| 2025/06/02 | 149.0 | 149.0 | 147.0 | 148.0 | 359400 | 0.68 |
| 2025/06/03 | 148.0 | 150.0 | 146.0 | 148.0 | 366900 | 0.00 |
| 2025/06/04 | 148.0 | 150.0 | 148.0 | 148.0 | 227000 | 0.00 |
| 2025/06/05 | 148.0 | 157.0 | 148.0 | 154.0 | 2786300 | 4.05 |
| 2025/06/06 | 155.0 | 156.0 | 153.0 | 156.0 | 579000 | 1.30 |
| 2025/06/09 | 153.0 | 154.0 | 139.0 | 143.0 | 3704600 | -8.33 |
| 2025/06/10 | 142.0 | 146.0 | 141.0 | 143.0 | 990500 | 0.00 |
| 2025/06/11 | 143.0 | 143.0 | 138.0 | 139.0 | 1064000 | -2.80 |
| 2025/06/12 | 139.0 | 141.0 | 137.0 | 139.0 | 1085000 | 0.00 |
| 2025/06/13 | 139.0 | 140.0 | 136.0 | 136.0 | 1029900 | -2.16 |
| 2025/06/16 | 137.0 | 139.0 | 137.0 | 137.0 | 352300 | 0.74 |
| 2025/06/17 | 138.0 | 143.0 | 137.0 | 143.0 | 844000 | 4.38 |
| 2025/06/18 | 142.0 | 147.0 | 142.0 | 142.0 | 1102500 | -0.70 |
| 2025/06/19 | 143.0 | 160.0 | 142.0 | 153.0 | 5482900 | 7.75 |
| 2025/06/20 | 153.0 | 156.0 | 149.0 | 153.0 | 1571600 | 0.00 |
| 2025/06/23 | 153.0 | 161.0 | 151.0 | 154.0 | 1792100 | 0.65 |
| 2025/06/24 | 155.0 | 161.0 | 154.0 | 157.0 | 3201300 | 1.95 |
| 2025/06/25 | 156.0 | 156.0 | 148.0 | 150.0 | 2500200 | -4.46 |
| 2025/06/26 | 151.0 | 153.0 | 147.0 | 148.0 | 868000 | -1.33 |
| 2025/06/27 | 148.0 | 150.0 | 144.0 | 145.0 | 985300 | -2.03 |
| 2025/06/30 | 145.0 | 146.0 | 143.0 | 144.0 | 622800 | -0.69 |
| 2025/07/01 | 144.0 | 146.0 | 140.0 | 144.0 | 1164900 | 0.00 |
| 2025/07/02 | 143.0 | 145.0 | 140.0 | 141.0 | 1294900 | -2.08 |
| 2025/07/03 | 143.0 | 144.0 | 139.0 | 141.0 | 859900 | 0.00 |
| 2025/07/04 | 142.0 | 143.0 | 140.0 | 141.0 | 459400 | 0.00 |
| 2025/07/07 | 144.0 | 151.0 | 144.0 | 147.0 | 2577800 | 4.26 |
| 2025/07/08 | 152.0 | 162.0 | 151.0 | 158.0 | 5728600 | 7.48 |
| 2025/07/09 | 157.0 | 162.0 | 156.0 | 160.0 | 2251500 | 1.27 |
| 2025/07/10 | 161.0 | 162.0 | 156.0 | 158.0 | 1648400 | -1.25 |
| 2025/07/11 | 157.0 | 164.0 | 157.0 | 161.0 | 1730500 | 1.90 |
| 2025/07/14 | 161.0 | 163.0 | 155.0 | 156.0 | 1792900 | -3.11 |
| 2025/07/15 | 155.0 | 155.0 | 151.0 | 153.0 | 2041000 | -1.92 |
| 2025/07/16 | 155.0 | 155.0 | 137.0 | 138.0 | 10498600 | -9.80 |
| 2025/07/17 | 138.0 | 139.0 | 136.0 | 136.0 | 2076900 | -1.45 |
| 2025/07/18 | 136.0 | 137.0 | 133.0 | 134.0 | 2796300 | -1.47 |
| 2025/07/22 | 136.0 | 141.0 | 132.0 | 136.0 | 2890400 | 1.49 |
| 2025/07/23 | 139.0 | 141.0 | 137.0 | 138.0 | 1808800 | 1.47 |
| 2025/07/24 | 138.0 | 140.0 | 137.0 | 139.0 | 1196800 | 0.72 |
| 2025/07/25 | 139.0 | 142.0 | 138.0 | 142.0 | 1801500 | 2.16 |
| 2025/07/28 | 142.0 | 144.0 | 139.0 | 140.0 | 1184300 | -1.41 |
| 2025/07/29 | 140.0 | 143.0 | 139.0 | 141.0 | 1021100 | 0.71 |
| 2025/07/30 | 141.0 | 142.0 | 140.0 | 141.0 | 341400 | 0.00 |
| 2025/07/31 | 141.0 | 147.0 | 141.0 | 145.0 | 1542700 | 2.84 |
| 2025/08/01 | 145.0 | 152.0 | 144.0 | 151.0 | 2041300 | 4.14 |
| 2025/08/04 | 147.0 | 153.0 | 146.0 | 151.0 | 1033400 | 0.00 |
| 2025/08/05 | 152.0 | 156.0 | 152.0 | 153.0 | 1548500 | 1.32 |
| 2025/08/06 | 153.0 | 155.0 | 152.0 | 155.0 | 768700 | 1.31 |
| 2025/08/07 | 154.0 | 158.0 | 154.0 | 156.0 | 1269500 | 0.65 |
| 2025/08/08 | 146.0 | 146.0 | 139.0 | 143.0 | 4468300 | -8.33 |
| 2025/08/12 | 142.0 | 143.0 | 141.0 | 141.0 | 720400 | -1.40 |
| 2025/08/13 | 141.0 | 141.0 | 137.0 | 137.0 | 2048000 | -2.84 |
| 2025/08/14 | 137.0 | 138.0 | 135.0 | 135.0 | 1473200 | -1.46 |
| 2025/08/15 | 135.0 | 142.0 | 134.0 | 141.0 | 2167700 | 4.44 |
| 2025/08/18 | 142.0 | 146.0 | 140.0 | 145.0 | 1787900 | 2.84 |
| 2025/08/19 | 145.0 | 151.0 | 144.0 | 150.0 | 3496500 | 3.45 |
| 2025/08/20 | 150.0 | 150.0 | 145.0 | 148.0 | 1518700 | -1.33 |
| 2025/08/21 | 148.0 | 151.0 | 145.0 | 147.0 | 974300 | -0.68 |
| 2025/08/22 | 147.0 | 149.0 | 145.0 | 145.0 | 548200 | -1.36 |
| 2025/08/25 | 147.0 | 152.0 | 146.0 | 149.0 | 1572900 | 2.76 |
| 2025/08/26 | 148.0 | 150.0 | 147.0 | 148.0 | 756400 | -0.67 |
| 2025/08/27 | 148.0 | 148.0 | 145.0 | 145.0 | 776800 | -2.03 |
| 2025/08/28 | 145.0 | 148.0 | 144.0 | 147.0 | 753600 | 1.38 |
| 2025/08/29 | 146.0 | 148.0 | 143.0 | 144.0 | 893000 | -2.04 |
| 2025/09/01 | 145.0 | 147.0 | 142.0 | 144.0 | 932100 | 0.00 |
| 2025/09/02 | 144.0 | 145.0 | 143.0 | 143.0 | 457400 | -0.69 |
| 2025/09/03 | 142.0 | 146.0 | 141.0 | 145.0 | 816000 | 1.40 |
| 2025/09/04 | 144.0 | 145.0 | 143.0 | 145.0 | 496300 | 0.00 |
| 2025/09/05 | 145.0 | 149.0 | 143.0 | 146.0 | 1151800 | 0.69 |
| 2025/09/08 | 149.0 | 151.0 | 147.0 | 150.0 | 1558300 | 2.74 |
| 2025/09/09 | 149.0 | 154.0 | 149.0 | 151.0 | 1443700 | 0.67 |
| 2025/09/10 | 149.0 | 151.0 | 147.0 | 148.0 | 738200 | -1.99 |
| 2025/09/11 | 148.0 | 148.0 | 145.0 | 146.0 | 627300 | -1.35 |
| 2025/09/12 | 146.0 | 147.0 | 145.0 | 147.0 | 409500 | 0.68 |
| 2025/09/16 | 147.0 | 151.0 | 146.0 | 151.0 | 1020400 | 2.72 |
| 2025/09/17 | 151.0 | 156.0 | 150.0 | 154.0 | 1924200 | 1.99 |
| 2025/09/18 | 154.0 | 156.0 | 151.0 | 152.0 | 796000 | -1.30 |
| 2025/09/19 | 153.0 | 154.0 | 150.0 | 152.0 | 680000 | 0.00 |
| 2025/09/22 | 152.0 | 154.0 | 150.0 | 153.0 | 1013100 | 0.66 |
| 2025/09/24 | 154.0 | 154.0 | 152.0 | 153.0 | 502000 | 0.00 |
| 2025/09/25 | 153.0 | 156.0 | 153.0 | 155.0 | 770300 | 1.31 |
| 2025/09/26 | 155.0 | 156.0 | 153.0 | 154.0 | 732600 | -0.65 |
| 2025/09/29 | 154.0 | 155.0 | 153.0 | 153.0 | 399900 | -0.65 |
| 2025/09/30 | 152.0 | 152.0 | 145.0 | 145.0 | 1465800 | -5.23 |
| 2025/10/01 | 144.0 | 145.0 | 140.0 | 140.0 | 1353200 | -3.45 |
| 2025/10/02 | 142.0 | 142.0 | 138.0 | 139.0 | 709900 | -0.71 |
| 2025/10/03 | 140.0 | 143.0 | 139.0 | 142.0 | 546000 | 2.16 |
| 2025/10/06 | 143.0 | 144.0 | 140.0 | 142.0 | 978200 | 0.00 |
| 2025/10/07 | 143.0 | 143.0 | 140.0 | 140.0 | 634700 | -1.41 |
| 2025/10/08 | 143.0 | 148.0 | 143.0 | 146.0 | 1677500 | 4.29 |
| 2025/10/09 | 146.0 | 146.0 | 142.0 | 143.0 | 1225100 | -2.05 |
| 2025/10/10 | 143.0 | 144.0 | 141.0 | 141.0 | 631100 | -1.40 |
| 2025/10/14 | 141.0 | 141.0 | 137.0 | 138.0 | 1152900 | -2.13 |
| 2025/10/15 | 139.0 | 143.0 | 139.0 | 140.0 | 1313200 | 1.45 |
| 2025/10/16 | 142.0 | 142.0 | 133.0 | 135.0 | 3083300 | -3.57 |
| 2025/10/17 | 135.0 | 137.0 | 134.0 | 135.0 | 1555500 | 0.00 |
| 2025/10/20 | 139.0 | 144.0 | 139.0 | 143.0 | 1829700 | 5.93 |
| 2025/10/21 | 143.0 | 146.0 | 142.0 | 145.0 | 1785400 | 1.40 |
| 2025/10/22 | 145.0 | 148.0 | 145.0 | 146.0 | 1774700 | 0.69 |
| 2025/10/23 | 146.0 | 146.0 | 141.0 | 142.0 | 734100 | -2.74 |
| 2025/10/24 | 143.0 | 143.0 | 139.0 | 139.0 | 640000 | -2.11 |
| 2025/10/27 | 140.0 | 140.0 | 138.0 | 139.0 | 708100 | 0.00 |
| 2025/10/28 | 140.0 | 140.0 | 136.0 | 136.0 | 969200 | -2.16 |
| 2025/10/29 | 136.0 | 137.0 | 135.0 | 135.0 | 951600 | -0.74 |
| 2025/10/30 | 135.0 | 137.0 | 133.0 | 135.0 | 1568600 | 0.00 |
| 2025/10/31 | 136.0 | 137.0 | 134.0 | 134.0 | 972800 | -0.74 |
| 2025/11/04 | 134.0 | 136.0 | 132.0 | 135.0 | 1083800 | 0.75 |
| 2025/11/05 | 134.0 | 136.0 | 132.0 | 134.0 | 1005400 | -0.74 |
| 2025/11/06 | 135.0 | 136.0 | 134.0 | 135.0 | 583700 | 0.75 |
| 2025/11/07 | 136.0 | 138.0 | 135.0 | 137.0 | 890500 | 1.48 |
| 2025/11/10 | 138.0 | 139.0 | 136.0 | 137.0 | 576200 | 0.00 |
| 2025/11/11 | 138.0 | 139.0 | 134.0 | 134.0 | 848000 | -2.19 |
| 2025/11/12 | 135.0 | 141.0 | 135.0 | 140.0 | 1561400 | 4.48 |
| 2025/11/13 | 140.0 | 141.0 | 138.0 | 138.0 | 400900 | -1.43 |
| 2025/11/14 | 136.0 | 138.0 | 135.0 | 136.0 | 742400 | -1.45 |
| 2025/11/17 | 135.0 | 136.0 | 133.0 | 133.0 | 694500 | -2.21 |
| 2025/11/18 | 133.0 | 134.0 | 132.0 | 132.0 | 365700 | -0.75 |
| 2025/11/19 | 132.0 | 134.0 | 131.0 | 133.0 | 509500 | 0.76 |
| 2025/11/20 | 134.0 | 135.0 | 133.0 | 133.0 | 319600 | 0.00 |
| 2025/11/21 | 133.0 | 136.0 | 133.0 | 135.0 | 465800 | 1.50 |
| 2025/11/25 | 136.0 | 136.0 | 134.0 | 135.0 | 424600 | 0.00 |
| 2025/11/26 | 135.0 | 136.0 | 134.0 | 136.0 | 691900 | 0.74 |
| 2025/11/27 | 137.0 | 139.0 | 136.0 | 138.0 | 685900 | 1.47 |
| 2025/11/28 | 137.0 | 138.0 | 137.0 | 137.0 | 332000 | -0.72 |
| 2025/12/01 | 137.0 | 138.0 | 135.0 | 138.0 | 634800 | 0.73 |
| 2025/12/02 | 138.0 | 139.0 | 135.0 | 136.0 | 616400 | -1.45 |
| 2025/12/03 | 136.0 | 136.0 | 134.0 | 135.0 | 471000 | -0.74 |
| 2025/12/04 | 135.0 | 137.0 | 135.0 | 137.0 | 181200 | 1.48 |
| 2025/12/05 | 137.0 | 138.0 | 136.0 | 138.0 | 599300 | 0.73 |
| 2025/12/08 | 139.0 | 144.0 | 139.0 | 141.0 | 1360000 | 2.17 |
| 2025/12/09 | 142.0 | 145.0 | 142.0 | 143.0 | 812400 | 1.42 |
| 2025/12/10 | 143.0 | 143.0 | 140.0 | 143.0 | 750600 | 0.00 |
| 2025/12/11 | 143.0 | 143.0 | 139.0 | 140.0 | 559700 | -2.10 |
| 2025/12/12 | 140 | 141 | 138 | 140 | 359400 | 0.00 |