ブシロード 7803
300円
(時刻：15:30)
▲ +8円 (+2.73%)
価格情報
| 始値 | 294円 |
| 高値 | 303円 |
| 安値 | 293円 |
| 出来高 | 646,000株 |
| 売買代金 | 192,514,400円 |
| 売り気配 (15:30) | 301円 |
| 買い気配 (15:30) | 300円 |
基本情報
| 銘柄名 | ブシロード |
| 英文銘柄名 | BUSHIROAD INC. |
| 時価総額 | 41,819,393,200.0円 |
| 発行済株式総数 | 143,217,100株 |
| 単元株式数 | 100 |
| 業種 | その他製品 |
| 市場 | グロース |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/06 |
| EPS | 49.70円 |
| BPS | 350.52円 |
| PER | 5.88倍 |
| PBR | 0.83倍 |
| ROE | 14.9% |
| 年間配当金 | 4.50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18期（自 2023年７月１日 至 2024年６月30日）
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 20,026,358,000 円 | 19,057,302,000 円 | 21,353,142,000 円 | 26,672,085,000 円 | 23,227,727,000 円 |
| 経常利益又は経常損失（△） | 1,516,578,000 円 | △248,232,000 円 | 1,836,830,000 円 | 2,076,226,000 円 | 1,065,346,000 円 |
| 当期純利益又は当期純損失（△） | 734,627,000 円 | △930,129,000 円 | 1,153,232,000 円 | 763,684,000 円 | 1,293,497,000 円 |
| 資本金 | 3,092,823,000 円 | 3,165,648,000 円 | 3,728,723,000 円 | 5,760,533,000 円 | 5,773,757,000 円 |
| 純資産額 | 9,365,352,000 円 | 8,629,108,000 円 | 7,867,610,000 円 | 12,614,241,000 円 | 13,184,489,000 円 |
| 総資産額 | 27,653,424,000 円 | 29,128,947,000 円 | 30,291,227,000 円 | 32,260,913,000 円 | 32,677,964,000 円 |
| 従業員数 | 237 人 | 261 人 | 247 人 | 242 人 | 246 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) |
|---|---|---|---|---|---|---|---|---|
| 2025/06 | 連結 | 49.70 | 350.52 | 14.9 | 5.88 | 0.83 | - | - |
| 2025/06 | 単体 | 23.68 | 195.29 | - | 12.33 | 1.50 | 1.5 | 4.50 |
| 2024/12 | 中連 | 18.02 | - | - | - | - | - | - |
| 2024/12 | 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 | 107,200 | -400 | 2,936,500 | 44,600 |
| 2025/11/28 | 107,600 | -17,800 | 2,891,900 | 97,400 |
| 2025/11/21 | 125,400 | 97,000 | 2,794,500 | 513,800 |
| 2025/11/14 | 28,400 | 700 | 2,280,700 | 375,600 |
| 2025/11/07 | 27,700 | -13,000 | 1,905,100 | 47,000 |
| 2025/10/31 | 40,700 | 8,500 | 1,858,100 | -32,000 |
| 2025/10/24 | 32,200 | 5,000 | 1,890,100 | 300 |
| 2025/10/17 | 27,200 | -38,000 | 1,889,800 | -92,600 |
| 2025/10/10 | 65,200 | -24,000 | 1,982,400 | -190,000 |
| 2025/10/03 | 89,200 | 49,000 | 2,172,400 | 905,900 |
| 2025/09/26 | 40,200 | -7,400 | 1,266,500 | 14,900 |
| 2025/09/19 | 47,600 | -4,800 | 1,251,600 | -46,800 |
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26日 15時31分 | 臨時報告書 |
| 2025年09月24日 15時31分 | 確認書 |
| 2025年09月24日 15時31分 | 有価証券報告書－第19期(2024/07/01－2025/06/30) |
| 2025年09月24日 15時30分 | 内部統制報告書－第19期(2024/07/01－2025/06/30) |
| 2025年08月15日 15時31分 | 臨時報告書 |
| 2025年03月03日 15時30分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2025年02月14日 17時03分 | 確認書 |
| 2025年02月14日 15時30分 | 半期報告書－第19期(2024/07/01－2025/06/30) |
| 2025年02月14日 15時30分 | 半期報告書－第19期(2024/07/01－2024/12/31) |
| 2025年02月03日 15時34分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2025年01月06日 15時31分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2024年12月02日 15時36分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2024年11月01日 15時31分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2024年10月11日 16時03分 | 訂正臨時報告書 |
| 2024年09月27日 15時30分 | 訂正臨時報告書 |
| 2024年09月26日 15時41分 | 内部統制報告書－第18期(2023/07/01－2024/06/30) |
| 2024年09月26日 15時41分 | 臨時報告書 |
| 2024年09月26日 15時31分 | 確認書 |
| 2024年09月26日 15時30分 | 有価証券報告書－第18期(2023/07/01－2024/06/30) |
| 2024年09月26日 15時19分 | 臨時報告書 |
| 2024年05月14日 15時30分 | 確認書 |
| 2024年05月14日 15時30分 | 四半期報告書－第18期第3四半期(2024/01/01－2024/03/31) |
| 2024年02月13日 15時30分 | 四半期報告書－第18期第2四半期(2023/10/01－2023/12/31) |
| 2024年02月13日 15時30分 | 確認書 |
企業概要
| 会社名 | 株式会社ブシロード |
| 会社名（英文） | Bushiroad Inc. |
| 会社名（カナ） | カブシキガイシャブシロード |
| 本店所在地 | 中野区中央一丁目３８番１号 |
| 業種 | その他製品 |
| 連結有無 | 有 |
| 決算日 | 6月末日 |
| 証券コード | 78030 |
| EDINETコード | E35004 |
| 法人番号 | 8011201012032 |
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 | 187.5 | 188.5 | 183.0 | 185.0 | 404200 | - |
| 2024/06/25 | 185.0 | 190.5 | 184.0 | 188.5 | 342000 | 1.89 |
| 2024/06/26 | 189.5 | 192.0 | 187.0 | 188.5 | 496000 | 0.00 |
| 2024/06/27 | 187.0 | 193.5 | 186.5 | 192.5 | 495000 | 2.12 |
| 2024/06/28 | 193.5 | 196.0 | 192.0 | 192.5 | 434600 | 0.00 |
| 2024/07/01 | 192.5 | 193.0 | 187.0 | 189.0 | 529400 | -1.82 |
| 2024/07/02 | 187.5 | 190.5 | 181.5 | 183.0 | 697000 | -3.17 |
| 2024/07/03 | 184.5 | 195.5 | 184.0 | 193.5 | 850200 | 5.74 |
| 2024/07/04 | 190.0 | 193.5 | 186.5 | 190.0 | 441200 | -1.81 |
| 2024/07/05 | 190.0 | 196.0 | 189.5 | 194.5 | 492200 | 2.37 |
| 2024/07/08 | 195.0 | 197.0 | 190.0 | 192.5 | 601400 | -1.03 |
| 2024/07/09 | 193.0 | 195.5 | 189.5 | 192.5 | 532600 | 0.00 |
| 2024/07/10 | 192.5 | 193.5 | 187.5 | 188.5 | 359600 | -2.08 |
| 2024/07/11 | 190.0 | 193.0 | 188.5 | 191.0 | 370000 | 1.33 |
| 2024/07/12 | 189.5 | 202.0 | 189.0 | 199.0 | 1396200 | 4.19 |
| 2024/07/16 | 202.0 | 202.0 | 195.5 | 197.0 | 498800 | -1.01 |
| 2024/07/17 | 199.5 | 201.5 | 197.0 | 198.5 | 338200 | 0.76 |
| 2024/07/18 | 197.5 | 203.5 | 197.5 | 199.0 | 595800 | 0.25 |
| 2024/07/19 | 198.5 | 200.0 | 192.0 | 195.0 | 503000 | -2.01 |
| 2024/07/22 | 191.5 | 193.0 | 189.0 | 191.5 | 486000 | -1.79 |
| 2024/07/23 | 194.5 | 199.0 | 194.5 | 197.0 | 269200 | 2.87 |
| 2024/07/24 | 195.0 | 196.5 | 191.0 | 191.5 | 219000 | -2.79 |
| 2024/07/25 | 190.0 | 192.0 | 188.5 | 191.5 | 282000 | 0.00 |
| 2024/07/26 | 190.5 | 193.5 | 189.5 | 189.5 | 199200 | -1.04 |
| 2024/07/29 | 193.5 | 194.5 | 191.0 | 192.0 | 260600 | 1.32 |
| 2024/07/30 | 191.0 | 191.5 | 187.5 | 189.5 | 276000 | -1.30 |
| 2024/07/31 | 190.0 | 194.0 | 189.5 | 194.0 | 393000 | 2.37 |
| 2024/08/01 | 191.5 | 192.5 | 185.0 | 185.0 | 630600 | -4.64 |
| 2024/08/02 | 180.0 | 182.0 | 173.0 | 173.5 | 872000 | -6.22 |
| 2024/08/05 | 156.0 | 169.5 | 140.5 | 143.0 | 1924000 | -17.58 |
| 2024/08/06 | 151.0 | 169.5 | 151.0 | 169.5 | 1246400 | 18.53 |
| 2024/08/07 | 163.0 | 176.0 | 163.0 | 170.5 | 643600 | 0.59 |
| 2024/08/08 | 169.5 | 174.5 | 166.0 | 170.0 | 312400 | -0.29 |
| 2024/08/09 | 174.0 | 175.5 | 168.0 | 172.0 | 406400 | 1.18 |
| 2024/08/13 | 169.0 | 178.5 | 169.0 | 176.0 | 964000 | 2.33 |
| 2024/08/14 | 188.0 | 193.5 | 183.5 | 186.0 | 1555200 | 5.68 |
| 2024/08/15 | 184.0 | 187.0 | 183.5 | 185.0 | 576200 | -0.54 |
| 2024/08/16 | 189.0 | 189.0 | 184.0 | 186.0 | 741400 | 0.54 |
| 2024/08/19 | 185.0 | 187.0 | 179.5 | 180.0 | 581000 | -3.23 |
| 2024/08/20 | 180.5 | 185.0 | 180.0 | 182.0 | 513600 | 1.11 |
| 2024/08/21 | 178.5 | 181.0 | 176.5 | 179.5 | 348800 | -1.37 |
| 2024/08/22 | 181.0 | 181.5 | 176.5 | 178.5 | 427800 | -0.56 |
| 2024/08/23 | 177.5 | 178.0 | 173.5 | 174.5 | 449600 | -2.24 |
| 2024/08/26 | 174.0 | 180.0 | 174.0 | 178.5 | 481800 | 2.29 |
| 2024/08/27 | 178.5 | 178.5 | 174.5 | 176.5 | 292200 | -1.12 |
| 2024/08/28 | 178.0 | 183.0 | 177.0 | 179.5 | 733000 | 1.70 |
| 2024/08/29 | 178.0 | 188.5 | 173.5 | 184.5 | 1316800 | 2.79 |
| 2024/08/30 | 183.0 | 186.5 | 182.0 | 185.5 | 779800 | 0.54 |
| 2024/09/02 | 187.5 | 189.0 | 179.0 | 179.0 | 639000 | -3.50 |
| 2024/09/03 | 179.5 | 187.0 | 177.5 | 184.0 | 637200 | 2.79 |
| 2024/09/04 | 180.0 | 182.0 | 175.0 | 175.0 | 657200 | -4.89 |
| 2024/09/05 | 174.5 | 177.5 | 172.0 | 173.5 | 540400 | -0.86 |
| 2024/09/06 | 173.5 | 175.0 | 169.5 | 171.0 | 510000 | -1.44 |
| 2024/09/09 | 165.0 | 173.0 | 164.5 | 171.0 | 312400 | 0.00 |
| 2024/09/10 | 171.0 | 171.5 | 168.0 | 168.0 | 366800 | -1.75 |
| 2024/09/11 | 168.0 | 169.0 | 164.0 | 165.0 | 412400 | -1.79 |
| 2024/09/12 | 169.0 | 172.5 | 167.5 | 172.5 | 358600 | 4.55 |
| 2024/09/13 | 171.5 | 171.5 | 168.5 | 170.0 | 177600 | -1.45 |
| 2024/09/17 | 172.5 | 173.0 | 169.5 | 172.0 | 168600 | 1.18 |
| 2024/09/18 | 172.0 | 173.5 | 168.0 | 169.5 | 322000 | -1.45 |
| 2024/09/19 | 173.0 | 179.5 | 173.0 | 179.0 | 821200 | 5.60 |
| 2024/09/20 | 179.5 | 180.0 | 177.5 | 178.0 | 409200 | -0.56 |
| 2024/09/24 | 178.5 | 180.5 | 174.5 | 176.0 | 431000 | -1.12 |
| 2024/09/25 | 175.0 | 176.5 | 173.0 | 175.0 | 247600 | -0.57 |
| 2024/09/26 | 176.5 | 177.0 | 173.5 | 176.5 | 260800 | 0.86 |
| 2024/09/27 | 188.5 | 195.5 | 186.0 | 188.5 | 3025200 | 6.80 |
| 2024/09/30 | 181.5 | 187.5 | 178.0 | 184.5 | 963600 | -2.12 |
| 2024/10/01 | 186.0 | 186.5 | 184.0 | 186.0 | 444800 | 0.81 |
| 2024/10/02 | 184.0 | 184.0 | 178.0 | 179.0 | 601600 | -3.76 |
| 2024/10/03 | 182.5 | 183.0 | 178.5 | 180.0 | 376000 | 0.56 |
| 2024/10/04 | 179.0 | 179.5 | 174.0 | 174.5 | 553000 | -3.06 |
| 2024/10/07 | 177.0 | 177.5 | 175.0 | 175.5 | 201600 | 0.57 |
| 2024/10/08 | 175.5 | 175.5 | 172.5 | 172.5 | 295400 | -1.71 |
| 2024/10/09 | 172.5 | 175.5 | 172.5 | 173.5 | 163000 | 0.58 |
| 2024/10/10 | 175.0 | 175.0 | 170.5 | 172.0 | 297400 | -0.86 |
| 2024/10/11 | 171.5 | 172.0 | 168.0 | 168.5 | 440800 | -2.03 |
| 2024/10/15 | 169.5 | 170.5 | 167.5 | 169.5 | 368000 | 0.59 |
| 2024/10/16 | 169.0 | 171.0 | 168.0 | 169.5 | 216600 | 0.00 |
| 2024/10/17 | 170.0 | 171.0 | 168.0 | 170.0 | 274400 | 0.29 |
| 2024/10/18 | 170.0 | 170.0 | 167.0 | 168.5 | 445200 | -0.88 |
| 2024/10/21 | 169.0 | 172.0 | 168.0 | 170.0 | 276600 | 0.89 |
| 2024/10/22 | 170.0 | 171.0 | 166.0 | 166.5 | 589200 | -2.06 |
| 2024/10/23 | 166.5 | 167.5 | 163.0 | 163.5 | 538400 | -1.80 |
| 2024/10/24 | 163.0 | 163.5 | 161.0 | 161.0 | 536600 | -1.53 |
| 2024/10/25 | 160.5 | 161.5 | 158.5 | 158.5 | 516800 | -1.55 |
| 2024/10/28 | 160.0 | 165.5 | 160.0 | 164.5 | 297000 | 3.79 |
| 2024/10/29 | 164.5 | 167.0 | 163.5 | 167.0 | 196800 | 1.52 |
| 2024/10/30 | 169.5 | 172.5 | 167.5 | 171.0 | 663000 | 2.40 |
| 2024/10/31 | 169.5 | 172.5 | 169.0 | 171.5 | 455200 | 0.29 |
| 2024/11/01 | 169.5 | 169.5 | 165.5 | 167.0 | 409600 | -2.62 |
| 2024/11/05 | 170.0 | 170.0 | 166.5 | 168.0 | 217200 | 0.60 |
| 2024/11/06 | 169.0 | 172.0 | 168.5 | 169.0 | 362600 | 0.60 |
| 2024/11/07 | 170.0 | 174.5 | 170.0 | 173.0 | 486400 | 2.37 |
| 2024/11/08 | 174.5 | 175.5 | 173.0 | 174.0 | 348200 | 0.58 |
| 2024/11/11 | 173.0 | 181.5 | 173.0 | 180.0 | 694200 | 3.45 |
| 2024/11/12 | 181.0 | 183.0 | 180.5 | 182.5 | 552000 | 1.39 |
| 2024/11/13 | 185.0 | 194.5 | 182.5 | 194.5 | 2129200 | 6.58 |
| 2024/11/14 | 197.0 | 197.0 | 189.0 | 194.5 | 1477800 | 0.00 |
| 2024/11/15 | 165.0 | 171.0 | 162.0 | 168.0 | 3002000 | -13.62 |
| 2024/11/18 | 168.5 | 175.0 | 168.5 | 174.5 | 1207800 | 3.87 |
| 2024/11/19 | 174.5 | 182.5 | 174.5 | 177.5 | 1211000 | 1.72 |
| 2024/11/20 | 177.5 | 185.0 | 177.5 | 183.0 | 816400 | 3.10 |
| 2024/11/21 | 184.0 | 188.5 | 184.0 | 188.0 | 1043800 | 2.73 |
| 2024/11/22 | 188.0 | 192.0 | 182.0 | 184.5 | 719000 | -1.86 |
| 2024/11/25 | 184.5 | 187.5 | 183.5 | 187.0 | 720400 | 1.36 |
| 2024/11/26 | 187.5 | 189.5 | 185.0 | 187.5 | 640600 | 0.27 |
| 2024/11/27 | 188.5 | 191.0 | 187.0 | 190.5 | 790400 | 1.60 |
| 2024/11/28 | 190.0 | 195.0 | 187.5 | 190.5 | 719400 | 0.00 |
| 2024/11/29 | 194.0 | 197.0 | 192.0 | 196.0 | 934000 | 2.89 |
| 2024/12/02 | 195.5 | 196.0 | 188.0 | 195.0 | 1040600 | -0.51 |
| 2024/12/03 | 193.0 | 195.0 | 190.0 | 191.5 | 411000 | -1.79 |
| 2024/12/04 | 189.0 | 189.5 | 187.5 | 188.0 | 291200 | -1.83 |
| 2024/12/05 | 187.0 | 191.5 | 187.0 | 189.0 | 330400 | 0.53 |
| 2024/12/06 | 190.0 | 191.0 | 187.0 | 191.0 | 337600 | 1.06 |
| 2024/12/09 | 192.0 | 200.0 | 192.0 | 198.0 | 1017400 | 3.66 |
| 2024/12/10 | 199.0 | 201.0 | 198.5 | 199.5 | 657400 | 0.76 |
| 2024/12/11 | 197.5 | 200.0 | 194.0 | 199.0 | 607800 | -0.25 |
| 2024/12/12 | 199.5 | 204.0 | 199.5 | 200.5 | 602800 | 0.75 |
| 2024/12/13 | 204.5 | 206.0 | 200.5 | 204.0 | 784000 | 1.75 |
| 2024/12/16 | 202.5 | 203.0 | 188.5 | 191.5 | 857600 | -6.13 |
| 2024/12/17 | 192.0 | 197.5 | 192.0 | 195.0 | 533200 | 1.83 |
| 2024/12/18 | 196.5 | 200.0 | 195.5 | 196.5 | 571000 | 0.77 |
| 2024/12/19 | 194.0 | 202.0 | 192.5 | 200.5 | 739600 | 2.04 |
| 2024/12/20 | 200.5 | 201.5 | 198.0 | 198.5 | 412000 | -1.00 |
| 2024/12/23 | 198.5 | 203.0 | 198.5 | 203.0 | 467400 | 2.27 |
| 2024/12/24 | 201.5 | 201.5 | 196.5 | 197.5 | 576800 | -2.71 |
| 2024/12/25 | 199.5 | 204.5 | 199.5 | 202.5 | 764800 | 2.53 |
| 2024/12/26 | 202.5 | 205.5 | 198.5 | 199.0 | 1674000 | -1.73 |
| 2024/12/27 | 200.0 | 206.0 | 200.0 | 201.5 | 925600 | 1.26 |
| 2024/12/30 | 200.5 | 207.5 | 200.5 | 204.5 | 643400 | 1.49 |
| 2025/01/06 | 204.5 | 206.0 | 198.0 | 200.5 | 571800 | -1.96 |
| 2025/01/07 | 200.5 | 202.0 | 199.0 | 200.0 | 345000 | -0.25 |
| 2025/01/08 | 200.0 | 200.0 | 194.5 | 194.5 | 458600 | -2.75 |
| 2025/01/09 | 190.5 | 193.5 | 190.0 | 191.5 | 559800 | -1.54 |
| 2025/01/10 | 191.5 | 198.0 | 190.5 | 197.0 | 359400 | 2.87 |
| 2025/01/14 | 196.0 | 197.0 | 193.0 | 196.5 | 339200 | -0.25 |
| 2025/01/15 | 196.5 | 202.5 | 196.5 | 200.0 | 571600 | 1.78 |
| 2025/01/16 | 200.0 | 204.0 | 200.0 | 203.5 | 373400 | 1.75 |
| 2025/01/17 | 204.0 | 204.0 | 198.0 | 199.0 | 538400 | -2.21 |
| 2025/01/20 | 200.0 | 204.5 | 200.0 | 203.0 | 297000 | 2.01 |
| 2025/01/21 | 203.5 | 206.5 | 199.5 | 204.5 | 519200 | 0.74 |
| 2025/01/22 | 206.5 | 210.0 | 206.0 | 209.5 | 553600 | 2.44 |
| 2025/01/23 | 209.5 | 209.5 | 206.0 | 207.0 | 251000 | -1.19 |
| 2025/01/24 | 208.5 | 210.5 | 207.5 | 210.0 | 313600 | 1.45 |
| 2025/01/27 | 212.5 | 224.0 | 212.0 | 220.5 | 993400 | 5.00 |
| 2025/01/28 | 218.0 | 227.5 | 217.5 | 226.0 | 935400 | 2.49 |
| 2025/01/29 | 224.5 | 232.5 | 222.5 | 230.5 | 1265600 | 1.99 |
| 2025/01/30 | 227.5 | 230.5 | 225.5 | 228.0 | 748800 | -1.08 |
| 2025/01/31 | 229.0 | 230.0 | 222.0 | 227.5 | 920000 | -0.22 |
| 2025/02/03 | 225.0 | 226.0 | 221.0 | 224.0 | 568200 | -1.54 |
| 2025/02/04 | 225.0 | 228.0 | 223.0 | 227.0 | 309000 | 1.34 |
| 2025/02/05 | 227.0 | 227.5 | 224.5 | 227.5 | 266800 | 0.22 |
| 2025/02/06 | 227.5 | 227.5 | 224.0 | 225.0 | 524400 | -1.10 |
| 2025/02/07 | 225.5 | 227.5 | 224.0 | 224.0 | 370200 | -0.44 |
| 2025/02/10 | 224.0 | 227.5 | 222.0 | 227.5 | 584000 | 1.56 |
| 2025/02/12 | 227.0 | 232.5 | 225.5 | 231.5 | 634400 | 1.76 |
| 2025/02/13 | 231.5 | 234.0 | 228.0 | 232.5 | 732200 | 0.43 |
| 2025/02/14 | 232.0 | 232.0 | 225.0 | 227.5 | 940800 | -2.15 |
| 2025/02/17 | 250.5 | 267.5 | 241.5 | 267.5 | 6175800 | 17.58 |
| 2025/02/18 | 266.0 | 273.0 | 240.5 | 267.5 | 5034000 | 0.00 |
| 2025/02/19 | 272.0 | 280.0 | 269.0 | 271.5 | 1571400 | 1.50 |
| 2025/02/20 | 269.5 | 273.5 | 264.5 | 266.0 | 972000 | -2.03 |
| 2025/02/21 | 264.5 | 273.5 | 263.0 | 269.5 | 1043400 | 1.32 |
| 2025/02/25 | 275.5 | 284.0 | 272.5 | 275.5 | 1767600 | 2.23 |
| 2025/02/26 | 270.5 | 276.0 | 262.5 | 273.5 | 1136400 | -0.73 |
| 2025/02/27 | 274.0 | 290.5 | 271.5 | 283.5 | 2072800 | 3.66 |
| 2025/02/28 | 283.5 | 289.5 | 278.5 | 285.0 | 1824600 | 0.53 |
| 2025/03/03 | 286.0 | 291.0 | 282.5 | 291.0 | 1113200 | 2.11 |
| 2025/03/04 | 287.0 | 291.0 | 267.5 | 281.5 | 2125800 | -3.26 |
| 2025/03/05 | 281.5 | 282.5 | 267.5 | 268.5 | 1153800 | -4.62 |
| 2025/03/06 | 271.5 | 275.0 | 270.0 | 270.5 | 644400 | 0.74 |
| 2025/03/07 | 268.0 | 270.0 | 257.5 | 261.5 | 1086800 | -3.33 |
| 2025/03/10 | 263.5 | 268.5 | 258.0 | 262.0 | 911400 | 0.19 |
| 2025/03/11 | 255.0 | 261.5 | 243.0 | 261.0 | 2237400 | -0.38 |
| 2025/03/12 | 260.0 | 267.0 | 257.0 | 263.5 | 757800 | 0.96 |
| 2025/03/13 | 268.5 | 272.0 | 261.0 | 262.5 | 733600 | -0.38 |
| 2025/03/14 | 259.5 | 267.5 | 259.5 | 267.5 | 510600 | 1.90 |
| 2025/03/17 | 269.5 | 271.5 | 265.5 | 267.5 | 732400 | 0.00 |
| 2025/03/18 | 269.5 | 270.5 | 263.0 | 263.5 | 418800 | -1.50 |
| 2025/03/19 | 266.5 | 279.5 | 263.5 | 277.5 | 2098000 | 5.31 |
| 2025/03/21 | 278.5 | 281.0 | 274.5 | 280.5 | 782800 | 1.08 |
| 2025/03/24 | 285.5 | 290.5 | 281.5 | 284.0 | 1212400 | 1.25 |
| 2025/03/25 | 284.0 | 288.5 | 283.0 | 286.0 | 526800 | 0.70 |
| 2025/03/26 | 296.0 | 311.0 | 290.0 | 309.0 | 3594000 | 8.04 |
| 2025/03/27 | 304.0 | 307.5 | 300.0 | 303.5 | 1535600 | -1.78 |
| 2025/03/28 | 302.5 | 302.5 | 295.0 | 298.5 | 918000 | -1.65 |
| 2025/03/31 | 293.5 | 295.0 | 283.5 | 284.5 | 1385600 | -4.69 |
| 2025/04/01 | 289.5 | 290.5 | 280.5 | 284.0 | 1022200 | -0.18 |
| 2025/04/02 | 286.0 | 291.0 | 277.0 | 287.5 | 900800 | 1.23 |
| 2025/04/03 | 269.0 | 277.5 | 260.0 | 266.0 | 1794000 | -7.48 |
| 2025/04/04 | 257.5 | 262.5 | 243.5 | 259.0 | 3508200 | -2.63 |
| 2025/04/07 | 221.0 | 237.5 | 220.0 | 223.0 | 3426400 | -13.90 |
| 2025/04/08 | 249.5 | 263.0 | 246.5 | 254.5 | 3201600 | 14.13 |
| 2025/04/09 | 249.5 | 249.5 | 235.5 | 241.5 | 1395400 | -5.11 |
| 2025/04/10 | 273.0 | 276.5 | 262.0 | 273.0 | 2593400 | 13.04 |
| 2025/04/11 | 268.0 | 269.0 | 256.0 | 267.0 | 1547800 | -2.20 |
| 2025/04/14 | 269.0 | 283.0 | 269.0 | 269.0 | 1383200 | 0.75 |
| 2025/04/15 | 272.5 | 276.0 | 268.5 | 269.0 | 668000 | 0.00 |
| 2025/04/16 | 273.0 | 274.5 | 267.0 | 268.5 | 717800 | -0.19 |
| 2025/04/17 | 266.5 | 274.0 | 265.5 | 272.5 | 520800 | 1.49 |
| 2025/04/18 | 273.0 | 282.0 | 272.5 | 282.0 | 1024200 | 3.49 |
| 2025/04/21 | 283.5 | 284.5 | 274.0 | 277.0 | 941600 | -1.77 |
| 2025/04/22 | 278.0 | 281.0 | 272.5 | 273.5 | 715800 | -1.26 |
| 2025/04/23 | 282.5 | 284.5 | 276.5 | 278.5 | 706600 | 1.83 |
| 2025/04/24 | 282.5 | 284.5 | 277.0 | 277.0 | 562600 | -0.54 |
| 2025/04/25 | 277.5 | 288.0 | 275.5 | 281.0 | 1272600 | 1.44 |
| 2025/04/28 | 281.0 | 285.0 | 275.5 | 278.0 | 763400 | -1.07 |
| 2025/04/30 | 280.0 | 286.5 | 277.0 | 286.5 | 532800 | 3.06 |
| 2025/05/01 | 285.0 | 285.0 | 278.0 | 279.5 | 511000 | -2.44 |
| 2025/05/02 | 278.5 | 279.0 | 272.0 | 273.5 | 342000 | -2.15 |
| 2025/05/07 | 273.5 | 276.5 | 270.0 | 273.5 | 332800 | 0.00 |
| 2025/05/08 | 272.5 | 273.5 | 265.5 | 267.0 | 570400 | -2.38 |
| 2025/05/09 | 269.0 | 273.0 | 266.0 | 267.5 | 484600 | 0.19 |
| 2025/05/12 | 266.0 | 269.0 | 261.5 | 267.5 | 713800 | 0.00 |
| 2025/05/13 | 272.5 | 272.5 | 266.5 | 270.5 | 548600 | 1.12 |
| 2025/05/14 | 270.0 | 272.5 | 263.5 | 270.0 | 727200 | -0.18 |
| 2025/05/15 | 265.0 | 271.0 | 262.5 | 268.5 | 978200 | -0.56 |
| 2025/05/16 | 312.5 | 318.5 | 306.5 | 318.5 | 3158600 | 18.62 |
| 2025/05/19 | 323.5 | 354.5 | 323.0 | 343.0 | 9333800 | 7.69 |
| 2025/05/20 | 343.0 | 351.5 | 329.5 | 344.5 | 3740000 | 0.44 |
| 2025/05/21 | 340.5 | 340.5 | 310.0 | 312.5 | 3896200 | -9.29 |
| 2025/05/22 | 310.5 | 320.0 | 308.5 | 317.0 | 1415800 | 1.44 |
| 2025/05/23 | 317.0 | 330.5 | 316.5 | 329.0 | 2110600 | 3.79 |
| 2025/05/26 | 342.0 | 349.5 | 335.0 | 338.5 | 2541800 | 2.89 |
| 2025/05/27 | 340.0 | 342.0 | 336.0 | 336.5 | 645600 | -0.59 |
| 2025/05/28 | 338.5 | 357.0 | 337.5 | 350.5 | 2665800 | 4.16 |
| 2025/05/29 | 351.5 | 351.5 | 342.0 | 345.0 | 1237000 | -1.57 |
| 2025/05/30 | 346.5 | 361.0 | 344.5 | 355.5 | 1632400 | 3.04 |
| 2025/06/02 | 355.0 | 360.0 | 352.0 | 357.0 | 932400 | 0.42 |
| 2025/06/03 | 356.5 | 358.5 | 348.0 | 354.0 | 774400 | -0.84 |
| 2025/06/04 | 354.0 | 354.0 | 344.0 | 347.5 | 1135800 | -1.84 |
| 2025/06/05 | 347.5 | 352.0 | 345.0 | 345.5 | 582200 | -0.58 |
| 2025/06/06 | 349.5 | 351.5 | 336.0 | 338.0 | 834400 | -2.17 |
| 2025/06/09 | 339.0 | 342.5 | 336.0 | 340.0 | 659400 | 0.59 |
| 2025/06/10 | 347.5 | 355.5 | 340.5 | 344.5 | 1159400 | 1.32 |
| 2025/06/11 | 348.5 | 379.5 | 346.5 | 370.5 | 4051000 | 7.55 |
| 2025/06/12 | 368.5 | 369.5 | 359.0 | 363.5 | 1314200 | -1.89 |
| 2025/06/13 | 395.0 | 402.0 | 375.0 | 378.5 | 2876800 | 4.13 |
| 2025/06/16 | 375.0 | 384.5 | 371.0 | 373.0 | 1293800 | -1.45 |
| 2025/06/17 | 378.0 | 389.0 | 375.5 | 384.0 | 1509200 | 2.95 |
| 2025/06/18 | 384.5 | 390.0 | 380.5 | 382.5 | 1327400 | -0.39 |
| 2025/06/19 | 380.5 | 388.0 | 377.5 | 382.0 | 955200 | -0.13 |
| 2025/06/20 | 380.5 | 384.5 | 375.5 | 378.0 | 917600 | -1.05 |
| 2025/06/23 | 374.5 | 380.5 | 367.5 | 378.0 | 880400 | 0.00 |
| 2025/06/24 | 381.5 | 390.5 | 379.0 | 384.5 | 1050800 | 1.72 |
| 2025/06/25 | 384.5 | 385.0 | 373.5 | 375.5 | 960400 | -2.34 |
| 2025/06/26 | 375.5 | 376.0 | 365.5 | 370.0 | 823400 | -1.46 |
| 2025/06/27 | 370.0 | 376.0 | 362.0 | 375.0 | 986800 | 1.35 |
| 2025/06/30 | 377.0 | 385.0 | 375.5 | 382.0 | 1076000 | 1.87 |
| 2025/07/01 | 376.0 | 381.5 | 372.5 | 372.5 | 664600 | -2.49 |
| 2025/07/02 | 366.0 | 370.0 | 354.5 | 356.0 | 1142600 | -4.43 |
| 2025/07/03 | 355.0 | 356.5 | 349.0 | 349.5 | 797600 | -1.83 |
| 2025/07/04 | 349.5 | 353.5 | 344.0 | 345.0 | 837400 | -1.29 |
| 2025/07/07 | 345.0 | 350.5 | 340.5 | 342.5 | 524400 | -0.72 |
| 2025/07/08 | 340.0 | 347.5 | 335.5 | 344.5 | 627800 | 0.58 |
| 2025/07/09 | 343.5 | 348.5 | 340.0 | 347.0 | 536200 | 0.73 |
| 2025/07/10 | 350.0 | 351.5 | 340.5 | 341.0 | 443000 | -1.73 |
| 2025/07/11 | 341.5 | 346.5 | 335.0 | 336.0 | 564600 | -1.47 |
| 2025/07/14 | 337.5 | 338.0 | 329.5 | 331.0 | 738200 | -1.49 |
| 2025/07/15 | 329.5 | 337.0 | 328.5 | 333.0 | 564400 | 0.60 |
| 2025/07/16 | 330.0 | 335.0 | 329.5 | 331.0 | 509400 | -0.60 |
| 2025/07/17 | 331.5 | 342.0 | 330.0 | 339.0 | 559200 | 2.42 |
| 2025/07/18 | 341.5 | 342.0 | 334.0 | 336.0 | 405600 | -0.88 |
| 2025/07/22 | 334.5 | 336.0 | 324.5 | 326.5 | 787200 | -2.83 |
| 2025/07/23 | 328.5 | 336.0 | 321.5 | 333.5 | 729600 | 2.14 |
| 2025/07/24 | 338.0 | 341.0 | 333.5 | 336.5 | 453400 | 0.90 |
| 2025/07/25 | 337.5 | 342.5 | 335.0 | 341.0 | 481000 | 1.34 |
| 2025/07/28 | 342.0 | 342.5 | 334.0 | 336.0 | 634200 | -1.47 |
| 2025/07/29 | 335.0 | 338.0 | 332.0 | 336.5 | 348200 | 0.15 |
| 2025/07/30 | 336.5 | 339.0 | 330.5 | 337.5 | 540800 | 0.30 |
| 2025/07/31 | 338.0 | 339.0 | 335.0 | 337.5 | 274000 | 0.00 |
| 2025/08/01 | 338.5 | 340.5 | 334.0 | 337.0 | 507600 | -0.15 |
| 2025/08/04 | 327.0 | 339.5 | 324.0 | 338.5 | 635200 | 0.45 |
| 2025/08/05 | 340.5 | 342.5 | 337.5 | 342.5 | 572200 | 1.18 |
| 2025/08/06 | 342.0 | 344.0 | 334.5 | 337.5 | 645800 | -1.46 |
| 2025/08/07 | 337.0 | 343.0 | 333.0 | 342.0 | 635800 | 1.33 |
| 2025/08/08 | 343.5 | 345.0 | 337.5 | 339.5 | 505600 | -0.73 |
| 2025/08/12 | 344.5 | 352.5 | 342.5 | 346.5 | 1312200 | 2.06 |
| 2025/08/13 | 351.5 | 356.0 | 348.5 | 351.5 | 1675600 | 1.44 |
| 2025/08/14 | 353.5 | 356.5 | 341.0 | 351.0 | 2858600 | -0.14 |
| 2025/08/15 | 343.5 | 372.5 | 340.5 | 350.0 | 5754600 | -0.28 |
| 2025/08/18 | 342.5 | 357.0 | 341.0 | 353.0 | 2546200 | 0.86 |
| 2025/08/19 | 359.5 | 362.5 | 350.5 | 356.5 | 1513000 | 0.99 |
| 2025/08/20 | 356.5 | 358.5 | 342.5 | 345.5 | 1301600 | -3.09 |
| 2025/08/21 | 348.0 | 350.0 | 343.0 | 344.5 | 561000 | -0.29 |
| 2025/08/22 | 344.5 | 346.0 | 341.5 | 343.0 | 752400 | -0.44 |
| 2025/08/25 | 347.0 | 367.0 | 346.5 | 365.0 | 2510200 | 6.41 |
| 2025/08/26 | 364.5 | 369.0 | 354.0 | 362.5 | 1225200 | -0.68 |
| 2025/08/27 | 367.5 | 371.5 | 359.5 | 371.5 | 1026600 | 2.48 |
| 2025/08/28 | 374.0 | 375.0 | 363.0 | 371.5 | 1099400 | 0.00 |
| 2025/08/29 | 371.5 | 373.5 | 357.5 | 358.5 | 992800 | -3.50 |
| 2025/09/01 | 357.5 | 361.5 | 351.5 | 356.5 | 812000 | -0.56 |
| 2025/09/02 | 354.0 | 360.0 | 349.0 | 351.5 | 723400 | -1.40 |
| 2025/09/03 | 351.0 | 351.0 | 325.5 | 326.0 | 2366600 | -7.25 |
| 2025/09/04 | 325.5 | 335.5 | 325.5 | 333.5 | 1213800 | 2.30 |
| 2025/09/05 | 343.5 | 347.0 | 339.5 | 344.0 | 1108200 | 3.15 |
| 2025/09/08 | 344.5 | 344.5 | 337.5 | 339.5 | 1055800 | -1.31 |
| 2025/09/09 | 339.5 | 346.0 | 332.0 | 335.5 | 890200 | -1.18 |
| 2025/09/10 | 335.0 | 336.5 | 330.5 | 333.0 | 604000 | -0.75 |
| 2025/09/11 | 337.0 | 338.0 | 326.5 | 328.0 | 714200 | -1.50 |
| 2025/09/12 | 337.0 | 339.0 | 331.5 | 332.0 | 663800 | 1.22 |
| 2025/09/16 | 331.5 | 338.0 | 331.0 | 334.5 | 653200 | 0.75 |
| 2025/09/17 | 335.0 | 339.0 | 330.5 | 335.0 | 571400 | 0.15 |
| 2025/09/18 | 340.0 | 341.0 | 333.0 | 334.0 | 602600 | -0.30 |
| 2025/09/19 | 336.0 | 339.0 | 330.0 | 334.5 | 644600 | 0.15 |
| 2025/09/22 | 335.0 | 338.5 | 329.5 | 330.0 | 450200 | -1.35 |
| 2025/09/24 | 330.0 | 330.5 | 327.0 | 330.0 | 452800 | 0.00 |
| 2025/09/25 | 328.0 | 333.5 | 325.5 | 328.0 | 512000 | -0.61 |
| 2025/09/26 | 328.5 | 332.5 | 326.0 | 327.5 | 584400 | -0.15 |
| 2025/09/29 | 330.0 | 331.0 | 311.0 | 313.0 | 712700 | -4.43 |
| 2025/09/30 | 315.0 | 318.0 | 309.0 | 312.0 | 655400 | -0.32 |
| 2025/10/01 | 310.0 | 310.0 | 300.0 | 304.0 | 812300 | -2.56 |
| 2025/10/02 | 306.0 | 311.0 | 303.0 | 306.0 | 512800 | 0.66 |
| 2025/10/03 | 309.0 | 334.0 | 308.0 | 318.0 | 1524700 | 3.92 |
| 2025/10/06 | 315.0 | 319.0 | 308.0 | 317.0 | 1036900 | -0.31 |
| 2025/10/07 | 316.0 | 321.0 | 315.0 | 317.0 | 304900 | 0.00 |
| 2025/10/08 | 315.0 | 325.0 | 315.0 | 323.0 | 475300 | 1.89 |
| 2025/10/09 | 320.0 | 320.0 | 312.0 | 320.0 | 487500 | -0.93 |
| 2025/10/10 | 315.0 | 315.0 | 307.0 | 308.0 | 405600 | -3.75 |
| 2025/10/14 | 300.0 | 307.0 | 297.0 | 303.0 | 588700 | -1.62 |
| 2025/10/15 | 304.0 | 311.0 | 303.0 | 308.0 | 327700 | 1.65 |
| 2025/10/16 | 305.0 | 307.0 | 298.0 | 298.0 | 497300 | -3.25 |
| 2025/10/17 | 296.0 | 297.0 | 290.0 | 294.0 | 388700 | -1.34 |
| 2025/10/20 | 297.0 | 304.0 | 296.0 | 303.0 | 304200 | 3.06 |
| 2025/10/21 | 301.0 | 305.0 | 300.0 | 304.0 | 170300 | 0.33 |
| 2025/10/22 | 304.0 | 309.0 | 302.0 | 306.0 | 305000 | 0.66 |
| 2025/10/23 | 303.0 | 307.0 | 302.0 | 307.0 | 226400 | 0.33 |
| 2025/10/24 | 307.0 | 308.0 | 297.0 | 297.0 | 380500 | -3.26 |
| 2025/10/27 | 298.0 | 303.0 | 297.0 | 301.0 | 429900 | 1.35 |
| 2025/10/28 | 299.0 | 299.0 | 287.0 | 290.0 | 565800 | -3.65 |
| 2025/10/29 | 291.0 | 292.0 | 283.0 | 285.0 | 483200 | -1.72 |
| 2025/10/30 | 285.0 | 290.0 | 284.0 | 288.0 | 360500 | 1.05 |
| 2025/10/31 | 290.0 | 296.0 | 287.0 | 288.0 | 307600 | 0.00 |
| 2025/11/04 | 286.0 | 293.0 | 286.0 | 292.0 | 370200 | 1.39 |
| 2025/11/05 | 290.0 | 290.0 | 283.0 | 288.0 | 452000 | -1.37 |
| 2025/11/06 | 292.0 | 292.0 | 288.0 | 289.0 | 280400 | 0.35 |
| 2025/11/07 | 287.0 | 293.0 | 286.0 | 287.0 | 321400 | -0.69 |
| 2025/11/10 | 290.0 | 295.0 | 290.0 | 294.0 | 353900 | 2.44 |
| 2025/11/11 | 297.0 | 297.0 | 290.0 | 293.0 | 326200 | -0.34 |
| 2025/11/12 | 293.0 | 300.0 | 290.0 | 296.0 | 402600 | 1.02 |
| 2025/11/13 | 297.0 | 299.0 | 293.0 | 296.0 | 391100 | 0.00 |
| 2025/11/14 | 293.0 | 297.0 | 286.0 | 288.0 | 716500 | -2.70 |
| 2025/11/17 | 355.0 | 368.0 | 349.0 | 368.0 | 2839800 | 27.78 |
| 2025/11/18 | 365.0 | 371.0 | 333.0 | 334.0 | 5435200 | -9.24 |
| 2025/11/19 | 342.0 | 346.0 | 326.0 | 331.0 | 1359700 | -0.90 |
| 2025/11/20 | 338.0 | 341.0 | 317.0 | 321.0 | 1458800 | -3.02 |
| 2025/11/21 | 316.0 | 344.0 | 315.0 | 335.0 | 1391600 | 4.36 |
| 2025/11/25 | 337.0 | 337.0 | 314.0 | 318.0 | 913300 | -5.07 |
| 2025/11/26 | 324.0 | 332.0 | 321.0 | 325.0 | 705400 | 2.20 |
| 2025/11/27 | 319.0 | 330.0 | 319.0 | 330.0 | 490400 | 1.54 |
| 2025/11/28 | 330.0 | 339.0 | 328.0 | 336.0 | 398500 | 1.82 |
| 2025/12/01 | 331.0 | 332.0 | 313.0 | 317.0 | 695700 | -5.65 |
| 2025/12/02 | 314.0 | 320.0 | 311.0 | 314.0 | 739500 | -0.95 |
| 2025/12/03 | 312.0 | 312.0 | 302.0 | 302.0 | 1063400 | -3.82 |
| 2025/12/04 | 301.0 | 308.0 | 297.0 | 305.0 | 1122200 | 0.99 |
| 2025/12/05 | 299.0 | 303.0 | 296.0 | 296.0 | 1027400 | -2.95 |
| 2025/12/08 | 297.0 | 302.0 | 291.0 | 295.0 | 963100 | -0.34 |
| 2025/12/09 | 292.0 | 294.0 | 286.0 | 294.0 | 1086500 | -0.34 |
| 2025/12/10 | 297.0 | 301.0 | 294.0 | 298.0 | 604000 | 1.36 |
| 2025/12/11 | 296.0 | 298.0 | 289.0 | 292.0 | 607300 | -2.01 |
| 2025/12/12 | 294 | 303 | 293 | 300 | 646000 | 2.74 |