三栄コーポレーション 8119
800円
(時刻：15:30)
▲ +5円 (+0.62%)
価格情報
| 始値 | 796円 |
| 高値 | 800円 |
| 安値 | 795円 |
| 出来高 | 7,500株 |
| 売買代金 | 5,977,000円 |
| 売り気配 (15:30) | 800円 |
| 買い気配 (15:30) | 796円 |
基本情報
| 銘柄名 | 三栄コーポレーション |
| 英文銘柄名 | SANYEI CORP. |
| 時価総額 | 8,118,368,280.0円 |
| 発行済株式総数 | 10,211,784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 | 2025/03 |
| EPS | 103.09円 |
| BPS | 1,411.75円 |
| PER | 7.71倍 |
| PBR | 0.56倍 |
| ROE | 7.9% |
| 年間配当金 | 61.00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75期（自 2023年4月1日 至 2024年3月31日）
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 23,837,577,000 円 | 20,310,995,000 円 | 15,099,724,000 円 | 15,159,888,000 円 | 20,499,537,000 円 |
| 経常利益又は経常損失（△） | 738,462,000 円 | △233,561,000 円 | △479,954,000 円 | 125,477,000 円 | 843,948,000 円 |
| 当期純利益又は当期純損失（△） | 321,924,000 円 | △699,343,000 円 | △511,447,000 円 | 132,429,000 円 | 446,951,000 円 |
| 資本金 | 1,000,914,000 円 | 1,000,914,000 円 | 1,000,914,000 円 | 1,000,914,000 円 | 1,000,914,000 円 |
| 純資産額 | 8,312,824,000 円 | 8,385,867,000 円 | 7,223,814,000 円 | 7,322,561,000 円 | 8,387,918,000 円 |
| 総資産額 | 16,027,750,000 円 | 18,610,695,000 円 | 15,306,613,000 円 | 14,392,943,000 円 | 16,445,512,000 円 |
| 従業員数 | 100 人 | 108 人 | 108 人 | 103 人 | 121 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) |
|---|---|---|---|---|---|---|---|---|
| 2025/03 | 連結 | 103.09 | 1,411.75 | 7.9 | 7.71 | 0.56 | - | - |
| 2025/03 | 単体 | 71.70 | 1,023.10 | - | 11.09 | 0.78 | 7.63 | 61.00 |
| 2025/09 | 中連 | 48.10 | 1,517.44 | - | - | 0.52 | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 1.94 | 15.50 |
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 | 29,600 | 300 |
| 2025/11/28 | 0 | 0 | 29,300 | 3,300 |
| 2025/11/21 | 0 | 0 | 26,000 | -1,400 |
| 2025/11/14 | 0 | 0 | 27,400 | 1,300 |
| 2025/11/07 | 0 | 0 | 26,100 | -1,400 |
| 2025/10/31 | 0 | 0 | 27,500 | 1,200 |
| 2025/10/24 | 0 | 0 | 26,300 | -2,900 |
| 2025/10/17 | 0 | 0 | 29,200 | 1,000 |
| 2025/10/10 | 0 | 0 | 28,200 | -2,100 |
| 2025/10/03 | 0 | 0 | 30,300 | -600 |
| 2025/09/26 | 0 | 0 | 30,900 | -200 |
| 2025/09/19 | 0 | 0 | 31,100 | -1,600 |
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11月13日 15時09分 | 確認書 |
| 2025年11月13日 15時08分 | 半期報告書－第77期(2025/04/01－2026/03/31) |
| 2025年09月05日 14時52分 | 臨時報告書 |
| 2025年06月30日 11時15分 | 臨時報告書 |
| 2025年06月26日 15時04分 | 内部統制報告書－第76期(2024/04/01－2025/03/31) |
| 2025年06月26日 15時03分 | 確認書 |
| 2025年06月26日 15時01分 | 有価証券報告書－第76期(2024/04/01－2025/03/31) |
| 2025年06月02日 14時59分 | 臨時報告書 |
| 2024年11月13日 16時28分 | 確認書 |
| 2024年11月13日 16時27分 | 半期報告書－第76期(2024/04/01－2025/03/31) |
| 2024年06月28日 11時03分 | 臨時報告書 |
| 2024年06月27日 13時27分 | 内部統制報告書－第75期(2023/04/01－2024/03/31) |
| 2024年06月27日 13時24分 | 確認書 |
| 2024年06月27日 13時23分 | 有価証券報告書－第75期(2023/04/01－2024/03/31) |
| 2024年05月09日 10時12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04月05日 13時13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02月13日 13時11分 | 確認書 |
| 2024年02月13日 13時10分 | 四半期報告書－第75期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 株式会社三栄コーポレーション |
| 会社名（英文） | SANYEI CORPORATION |
| 会社名（カナ） | カブシキガイシャサンエイコーポレーション |
| 本店所在地 | 台東区寿４丁目１番２号 |
| 業種 | 卸売業 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 81190 |
| EDINETコード | E02647 |
| 法人番号 | 1010501004662 |
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(%) |
|---|---|---|---|---|---|---|
| 2024/06/26 | 609.5 | 609.5 | 600.8 | 606.0 | 17600 | - |
| 2024/06/27 | 605.0 | 605.0 | 605.0 | 605.0 | 400 | -0.17 |
| 2024/06/28 | 605.5 | 625.3 | 602.5 | 618.5 | 14000 | 2.23 |
| 2024/07/01 | 627.5 | 637.5 | 617.5 | 626.5 | 11200 | 1.29 |
| 2024/07/02 | 640.0 | 654.0 | 630.3 | 654.0 | 6800 | 4.39 |
| 2024/07/03 | 653.3 | 713.8 | 650.3 | 687.5 | 15200 | 5.12 |
| 2024/07/04 | 686.0 | 687.5 | 675.3 | 687.5 | 4400 | 0.00 |
| 2024/07/08 | 685.5 | 691.3 | 677.5 | 691.3 | 7200 | 0.55 |
| 2024/07/10 | 695.0 | 696.0 | 695.0 | 696.0 | 800 | 0.68 |
| 2024/07/11 | 700.5 | 703.5 | 700.5 | 703.5 | 2000 | 1.08 |
| 2024/07/12 | 706.3 | 706.3 | 703.5 | 703.8 | 7600 | 0.04 |
| 2024/07/16 | 711.3 | 715.3 | 707.8 | 707.8 | 21200 | 0.57 |
| 2024/07/17 | 707.8 | 707.8 | 706.3 | 706.3 | 3200 | -0.21 |
| 2024/07/18 | 700.0 | 700.0 | 663.5 | 665.0 | 6400 | -5.85 |
| 2024/07/19 | 665.3 | 677.8 | 665.3 | 677.8 | 800 | 1.92 |
| 2024/07/23 | 690.3 | 690.3 | 686.0 | 686.0 | 800 | 1.21 |
| 2024/07/26 | 686.0 | 692.0 | 686.0 | 686.0 | 2800 | 0.00 |
| 2024/07/29 | 675.0 | 675.5 | 675.0 | 675.0 | 1600 | -1.60 |
| 2024/07/31 | 675.0 | 675.0 | 650.3 | 650.3 | 1600 | -3.66 |
| 2024/08/01 | 776.3 | 776.3 | 776.3 | 776.3 | 8000 | 19.38 |
| 2024/08/02 | 825.0 | 837.5 | 780.0 | 832.5 | 149600 | 7.24 |
| 2024/08/05 | 786.3 | 786.3 | 712.5 | 723.5 | 48800 | -13.09 |
| 2024/08/06 | 727.5 | 748.5 | 723.8 | 736.3 | 12800 | 1.77 |
| 2024/08/07 | 736.3 | 823.8 | 731.5 | 797.5 | 5600 | 8.31 |
| 2024/08/08 | 780.0 | 800.0 | 780.0 | 800.0 | 12800 | 0.31 |
| 2024/08/09 | 800.0 | 820.0 | 782.5 | 782.5 | 9600 | -2.19 |
| 2024/08/13 | 800.0 | 812.5 | 798.8 | 805.0 | 11200 | 2.88 |
| 2024/08/14 | 807.5 | 812.5 | 807.5 | 811.3 | 7600 | 0.78 |
| 2024/08/15 | 812.5 | 813.8 | 807.5 | 810.0 | 5600 | -0.16 |
| 2024/08/16 | 810.0 | 810.0 | 800.0 | 807.5 | 6800 | -0.31 |
| 2024/08/19 | 807.5 | 807.5 | 802.5 | 802.5 | 3600 | -0.62 |
| 2024/08/20 | 796.3 | 796.3 | 776.3 | 780.0 | 4400 | -2.80 |
| 2024/08/21 | 780.0 | 837.5 | 780.0 | 806.3 | 14400 | 3.37 |
| 2024/08/22 | 803.8 | 836.3 | 803.8 | 828.8 | 10400 | 2.79 |
| 2024/08/23 | 827.5 | 832.5 | 827.5 | 830.0 | 3600 | 0.14 |
| 2024/08/26 | 830.0 | 830.0 | 813.8 | 821.3 | 5200 | -1.05 |
| 2024/08/27 | 823.8 | 837.5 | 823.8 | 837.5 | 4000 | 1.97 |
| 2024/08/28 | 837.5 | 845.0 | 837.5 | 845.0 | 6800 | 0.90 |
| 2024/08/29 | 827.5 | 845.0 | 827.5 | 845.0 | 4000 | 0.00 |
| 2024/08/30 | 840.0 | 845.0 | 837.5 | 843.8 | 4800 | -0.14 |
| 2024/09/02 | 905.0 | 925.0 | 893.8 | 913.8 | 84400 | 8.30 |
| 2024/09/03 | 907.5 | 916.3 | 906.3 | 916.3 | 22400 | 0.27 |
| 2024/09/04 | 901.3 | 920.0 | 900.0 | 902.5 | 258800 | -1.51 |
| 2024/09/05 | 897.5 | 907.5 | 891.3 | 896.3 | 12800 | -0.69 |
| 2024/09/06 | 897.5 | 897.5 | 862.5 | 880.0 | 8400 | -1.82 |
| 2024/09/09 | 862.5 | 862.5 | 850.0 | 857.5 | 4400 | -2.56 |
| 2024/09/10 | 860.0 | 875.0 | 860.0 | 875.0 | 4400 | 2.04 |
| 2024/09/11 | 876.3 | 886.3 | 860.0 | 877.5 | 6800 | 0.29 |
| 2024/09/12 | 881.3 | 882.5 | 850.0 | 850.0 | 6000 | -3.13 |
| 2024/09/13 | 851.3 | 875.0 | 851.3 | 872.5 | 4800 | 2.65 |
| 2024/09/17 | 856.3 | 882.5 | 856.3 | 882.5 | 12400 | 1.15 |
| 2024/09/18 | 890.0 | 911.3 | 890.0 | 906.3 | 6400 | 2.70 |
| 2024/09/19 | 906.3 | 917.5 | 902.5 | 902.5 | 11200 | -0.42 |
| 2024/09/20 | 917.5 | 917.5 | 893.8 | 895.0 | 10800 | -0.83 |
| 2024/09/24 | 913.8 | 913.8 | 900.0 | 900.0 | 4000 | 0.56 |
| 2024/09/25 | 906.3 | 906.3 | 863.8 | 863.8 | 7600 | -4.02 |
| 2024/09/26 | 881.3 | 881.3 | 867.5 | 871.3 | 6000 | 0.87 |
| 2024/09/27 | 895.0 | 963.0 | 836.0 | 877.0 | 20000 | 0.65 |
| 2024/09/30 | 869.0 | 905.0 | 864.0 | 874.0 | 6600 | -0.34 |
| 2024/10/01 | 876.0 | 900.0 | 875.0 | 892.0 | 3900 | 2.06 |
| 2024/10/02 | 891.0 | 896.0 | 883.0 | 890.0 | 3400 | -0.22 |
| 2024/10/03 | 895.0 | 920.0 | 893.0 | 910.0 | 7800 | 2.25 |
| 2024/10/04 | 910.0 | 910.0 | 902.0 | 905.0 | 2900 | -0.55 |
| 2024/10/07 | 910.0 | 915.0 | 906.0 | 913.0 | 5000 | 0.88 |
| 2024/10/08 | 916.0 | 920.0 | 910.0 | 918.0 | 3400 | 0.55 |
| 2024/10/09 | 920.0 | 920.0 | 890.0 | 909.0 | 9500 | -0.98 |
| 2024/10/10 | 908.0 | 908.0 | 900.0 | 905.0 | 5800 | -0.44 |
| 2024/10/11 | 895.0 | 906.0 | 894.0 | 903.0 | 8900 | -0.22 |
| 2024/10/15 | 905.0 | 908.0 | 899.0 | 900.0 | 11700 | -0.33 |
| 2024/10/16 | 895.0 | 909.0 | 895.0 | 909.0 | 5600 | 1.00 |
| 2024/10/17 | 909.0 | 909.0 | 895.0 | 898.0 | 6600 | -1.21 |
| 2024/10/18 | 903.0 | 903.0 | 897.0 | 897.0 | 1800 | -0.11 |
| 2024/10/21 | 900.0 | 905.0 | 897.0 | 897.0 | 5000 | 0.00 |
| 2024/10/22 | 897.0 | 898.0 | 894.0 | 894.0 | 6400 | -0.33 |
| 2024/10/23 | 894.0 | 895.0 | 888.0 | 891.0 | 5100 | -0.34 |
| 2024/10/24 | 888.0 | 891.0 | 882.0 | 883.0 | 3800 | -0.90 |
| 2024/10/25 | 878.0 | 878.0 | 851.0 | 853.0 | 4500 | -3.40 |
| 2024/10/28 | 867.0 | 894.0 | 867.0 | 886.0 | 11500 | 3.87 |
| 2024/10/29 | 895.0 | 906.0 | 895.0 | 906.0 | 7700 | 2.26 |
| 2024/10/30 | 909.0 | 937.0 | 909.0 | 937.0 | 15400 | 3.42 |
| 2024/10/31 | 937.0 | 957.0 | 916.0 | 957.0 | 36800 | 2.13 |
| 2024/11/01 | 837.0 | 847.0 | 809.0 | 832.0 | 132900 | -13.06 |
| 2024/11/05 | 834.0 | 841.0 | 821.0 | 829.0 | 30200 | -0.36 |
| 2024/11/06 | 828.0 | 829.0 | 810.0 | 814.0 | 25500 | -1.81 |
| 2024/11/07 | 828.0 | 838.0 | 818.0 | 836.0 | 25300 | 2.70 |
| 2024/11/08 | 842.0 | 875.0 | 838.0 | 864.0 | 20900 | 3.35 |
| 2024/11/11 | 870.0 | 879.0 | 864.0 | 873.0 | 8400 | 1.04 |
| 2024/11/12 | 873.0 | 903.0 | 871.0 | 900.0 | 18800 | 3.09 |
| 2024/11/13 | 902.0 | 907.0 | 891.0 | 896.0 | 5800 | -0.44 |
| 2024/11/14 | 900.0 | 914.0 | 896.0 | 900.0 | 21700 | 0.45 |
| 2024/11/15 | 906.0 | 935.0 | 906.0 | 922.0 | 37800 | 2.44 |
| 2024/11/18 | 923.0 | 924.0 | 908.0 | 910.0 | 5100 | -1.30 |
| 2024/11/19 | 922.0 | 922.0 | 910.0 | 915.0 | 4100 | 0.55 |
| 2024/11/20 | 924.0 | 927.0 | 906.0 | 906.0 | 22400 | -0.98 |
| 2024/11/21 | 906.0 | 909.0 | 892.0 | 900.0 | 7000 | -0.66 |
| 2024/11/22 | 900.0 | 904.0 | 891.0 | 900.0 | 6100 | 0.00 |
| 2024/11/25 | 875.0 | 897.0 | 856.0 | 873.0 | 49300 | -3.00 |
| 2024/11/26 | 873.0 | 877.0 | 859.0 | 868.0 | 13000 | -0.57 |
| 2024/11/27 | 860.0 | 866.0 | 859.0 | 859.0 | 9000 | -1.04 |
| 2024/11/28 | 857.0 | 864.0 | 854.0 | 864.0 | 3000 | 0.58 |
| 2024/11/29 | 864.0 | 867.0 | 855.0 | 855.0 | 7100 | -1.04 |
| 2024/12/02 | 855.0 | 862.0 | 852.0 | 853.0 | 6600 | -0.23 |
| 2024/12/03 | 857.0 | 866.0 | 855.0 | 856.0 | 2700 | 0.35 |
| 2024/12/04 | 861.0 | 862.0 | 851.0 | 855.0 | 10300 | -0.12 |
| 2024/12/05 | 857.0 | 864.0 | 857.0 | 864.0 | 3300 | 1.05 |
| 2024/12/06 | 865.0 | 895.0 | 862.0 | 872.0 | 11100 | 0.93 |
| 2024/12/09 | 872.0 | 876.0 | 861.0 | 873.0 | 4900 | 0.11 |
| 2024/12/10 | 873.0 | 875.0 | 863.0 | 863.0 | 10100 | -1.15 |
| 2024/12/11 | 868.0 | 868.0 | 864.0 | 864.0 | 1200 | 0.12 |
| 2024/12/12 | 865.0 | 870.0 | 862.0 | 862.0 | 6900 | -0.23 |
| 2024/12/13 | 869.0 | 874.0 | 864.0 | 874.0 | 1700 | 1.39 |
| 2024/12/16 | 875.0 | 900.0 | 874.0 | 875.0 | 8900 | 0.11 |
| 2024/12/17 | 880.0 | 880.0 | 875.0 | 875.0 | 2300 | 0.00 |
| 2024/12/18 | 875.0 | 878.0 | 859.0 | 870.0 | 7400 | -0.57 |
| 2024/12/19 | 867.0 | 867.0 | 855.0 | 855.0 | 2500 | -1.72 |
| 2024/12/20 | 860.0 | 869.0 | 852.0 | 852.0 | 8100 | -0.35 |
| 2024/12/23 | 852.0 | 855.0 | 847.0 | 852.0 | 11600 | 0.00 |
| 2024/12/24 | 854.0 | 855.0 | 844.0 | 849.0 | 13300 | -0.35 |
| 2024/12/25 | 845.0 | 849.0 | 841.0 | 849.0 | 8200 | 0.00 |
| 2024/12/26 | 850.0 | 855.0 | 849.0 | 854.0 | 5300 | 0.59 |
| 2024/12/27 | 854.0 | 855.0 | 842.0 | 851.0 | 12000 | -0.35 |
| 2024/12/30 | 852.0 | 855.0 | 840.0 | 855.0 | 8200 | 0.47 |
| 2025/01/06 | 870.0 | 878.0 | 863.0 | 873.0 | 5000 | 2.11 |
| 2025/01/07 | 877.0 | 877.0 | 868.0 | 874.0 | 5300 | 0.11 |
| 2025/01/08 | 875.0 | 880.0 | 867.0 | 880.0 | 17200 | 0.69 |
| 2025/01/09 | 878.0 | 880.0 | 876.0 | 879.0 | 2700 | -0.11 |
| 2025/01/10 | 879.0 | 882.0 | 861.0 | 874.0 | 7700 | -0.57 |
| 2025/01/14 | 882.0 | 891.0 | 882.0 | 885.0 | 4600 | 1.26 |
| 2025/01/15 | 885.0 | 909.0 | 885.0 | 909.0 | 10700 | 2.71 |
| 2025/01/16 | 910.0 | 910.0 | 887.0 | 898.0 | 6000 | -1.21 |
| 2025/01/17 | 901.0 | 901.0 | 889.0 | 889.0 | 7500 | -1.00 |
| 2025/01/20 | 891.0 | 895.0 | 891.0 | 894.0 | 1800 | 0.56 |
| 2025/01/21 | 894.0 | 894.0 | 880.0 | 883.0 | 3900 | -1.23 |
| 2025/01/22 | 883.0 | 889.0 | 883.0 | 885.0 | 2700 | 0.23 |
| 2025/01/23 | 886.0 | 886.0 | 870.0 | 876.0 | 3900 | -1.02 |
| 2025/01/24 | 873.0 | 880.0 | 873.0 | 880.0 | 8000 | 0.46 |
| 2025/01/27 | 881.0 | 919.0 | 873.0 | 914.0 | 29200 | 3.86 |
| 2025/01/28 | 915.0 | 918.0 | 911.0 | 918.0 | 5800 | 0.44 |
| 2025/01/29 | 930.0 | 944.0 | 925.0 | 938.0 | 29700 | 2.18 |
| 2025/01/30 | 941.0 | 950.0 | 930.0 | 950.0 | 23600 | 1.28 |
| 2025/01/31 | 951.0 | 957.0 | 945.0 | 957.0 | 9700 | 0.74 |
| 2025/02/03 | 955.0 | 955.0 | 933.0 | 939.0 | 4300 | -1.88 |
| 2025/02/04 | 937.0 | 943.0 | 936.0 | 942.0 | 7000 | 0.32 |
| 2025/02/05 | 943.0 | 955.0 | 941.0 | 942.0 | 3500 | 0.00 |
| 2025/02/06 | 960.0 | 965.0 | 942.0 | 957.0 | 18900 | 1.59 |
| 2025/02/07 | 957.0 | 972.0 | 952.0 | 960.0 | 15300 | 0.31 |
| 2025/02/10 | 900.0 | 918.0 | 885.0 | 915.0 | 56700 | -4.69 |
| 2025/02/12 | 911.0 | 925.0 | 907.0 | 916.0 | 9800 | 0.11 |
| 2025/02/13 | 916.0 | 919.0 | 913.0 | 915.0 | 3100 | -0.11 |
| 2025/02/14 | 921.0 | 955.0 | 913.0 | 952.0 | 11300 | 4.04 |
| 2025/02/17 | 952.0 | 952.0 | 932.0 | 933.0 | 4100 | -2.00 |
| 2025/02/18 | 934.0 | 949.0 | 912.0 | 912.0 | 3300 | -2.25 |
| 2025/02/19 | 911.0 | 929.0 | 911.0 | 921.0 | 7900 | 0.99 |
| 2025/02/20 | 930.0 | 930.0 | 920.0 | 921.0 | 2700 | 0.00 |
| 2025/02/21 | 936.0 | 936.0 | 921.0 | 923.0 | 1400 | 0.22 |
| 2025/02/25 | 925.0 | 935.0 | 918.0 | 935.0 | 6000 | 1.30 |
| 2025/02/26 | 935.0 | 935.0 | 921.0 | 924.0 | 4000 | -1.18 |
| 2025/02/27 | 924.0 | 930.0 | 924.0 | 930.0 | 3400 | 0.65 |
| 2025/02/28 | 925.0 | 932.0 | 921.0 | 923.0 | 5300 | -0.75 |
| 2025/03/03 | 929.0 | 933.0 | 917.0 | 933.0 | 7800 | 1.08 |
| 2025/03/04 | 927.0 | 933.0 | 927.0 | 928.0 | 4700 | -0.54 |
| 2025/03/05 | 926.0 | 935.0 | 920.0 | 926.0 | 8300 | -0.22 |
| 2025/03/06 | 933.0 | 935.0 | 925.0 | 925.0 | 1200 | -0.11 |
| 2025/03/07 | 920.0 | 930.0 | 920.0 | 923.0 | 2900 | -0.22 |
| 2025/03/10 | 925.0 | 934.0 | 925.0 | 927.0 | 2200 | 0.43 |
| 2025/03/11 | 927.0 | 928.0 | 925.0 | 927.0 | 5100 | 0.00 |
| 2025/03/12 | 929.0 | 938.0 | 927.0 | 927.0 | 1900 | 0.00 |
| 2025/03/13 | 931.0 | 939.0 | 931.0 | 939.0 | 4500 | 1.29 |
| 2025/03/14 | 939.0 | 939.0 | 930.0 | 938.0 | 2500 | -0.11 |
| 2025/03/17 | 939.0 | 941.0 | 938.0 | 938.0 | 1300 | 0.00 |
| 2025/03/18 | 940.0 | 960.0 | 938.0 | 960.0 | 14300 | 2.35 |
| 2025/03/19 | 960.0 | 961.0 | 947.0 | 960.0 | 5700 | 0.00 |
| 2025/03/21 | 963.0 | 964.0 | 946.0 | 958.0 | 3700 | -0.21 |
| 2025/03/24 | 961.0 | 962.0 | 930.0 | 958.0 | 10200 | 0.00 |
| 2025/03/25 | 953.0 | 955.0 | 928.0 | 943.0 | 5500 | -1.57 |
| 2025/03/26 | 943.0 | 961.0 | 943.0 | 960.0 | 8100 | 1.80 |
| 2025/03/27 | 960.0 | 970.0 | 948.0 | 970.0 | 7000 | 1.04 |
| 2025/03/28 | 963.0 | 963.0 | 921.0 | 954.0 | 4500 | -1.65 |
| 2025/03/31 | 940.0 | 951.0 | 940.0 | 951.0 | 2400 | -0.31 |
| 2025/04/01 | 941.0 | 941.0 | 931.0 | 931.0 | 900 | -2.10 |
| 2025/04/02 | 931.0 | 931.0 | 920.0 | 923.0 | 4000 | -0.86 |
| 2025/04/03 | 923.0 | 924.0 | 901.0 | 903.0 | 6800 | -2.17 |
| 2025/04/04 | 900.0 | 900.0 | 872.0 | 890.0 | 13000 | -1.44 |
| 2025/04/07 | 805.0 | 825.0 | 777.0 | 785.0 | 24000 | -11.80 |
| 2025/04/08 | 815.0 | 847.0 | 815.0 | 831.0 | 2900 | 5.86 |
| 2025/04/09 | 818.0 | 835.0 | 810.0 | 815.0 | 6000 | -1.93 |
| 2025/04/10 | 880.0 | 880.0 | 840.0 | 876.0 | 3200 | 7.48 |
| 2025/04/11 | 876.0 | 876.0 | 860.0 | 862.0 | 8800 | -1.60 |
| 2025/04/14 | 884.0 | 891.0 | 877.0 | 888.0 | 4600 | 3.02 |
| 2025/04/15 | 893.0 | 894.0 | 881.0 | 888.0 | 1500 | 0.00 |
| 2025/04/16 | 891.0 | 894.0 | 882.0 | 882.0 | 1200 | -0.68 |
| 2025/04/17 | 883.0 | 888.0 | 882.0 | 888.0 | 1900 | 0.68 |
| 2025/04/18 | 888.0 | 930.0 | 888.0 | 930.0 | 9400 | 4.73 |
| 2025/04/21 | 930.0 | 1080.0 | 900.0 | 1080.0 | 170000 | 16.13 |
| 2025/04/22 | 1079.0 | 1079.0 | 980.0 | 1005.0 | 35500 | -6.94 |
| 2025/04/23 | 1035.0 | 1070.0 | 1006.0 | 1068.0 | 22700 | 6.27 |
| 2025/04/24 | 1068.0 | 1068.0 | 1014.0 | 1039.0 | 2400 | -2.72 |
| 2025/04/25 | 1030.0 | 1146.0 | 1030.0 | 1125.0 | 54100 | 8.28 |
| 2025/04/28 | 1128.0 | 1128.0 | 1080.0 | 1080.0 | 7300 | -4.00 |
| 2025/04/30 | 1100.0 | 1100.0 | 1060.0 | 1095.0 | 4200 | 1.39 |
| 2025/05/01 | 1090.0 | 1090.0 | 1060.0 | 1063.0 | 2800 | -2.92 |
| 2025/05/02 | 1063.0 | 1071.0 | 1059.0 | 1071.0 | 1700 | 0.75 |
| 2025/05/07 | 1071.0 | 1089.0 | 1070.0 | 1073.0 | 1400 | 0.19 |
| 2025/05/08 | 1081.0 | 1081.0 | 1058.0 | 1078.0 | 1100 | 0.47 |
| 2025/05/09 | 1078.0 | 1081.0 | 1073.0 | 1079.0 | 4000 | 0.09 |
| 2025/05/12 | 1079.0 | 1094.0 | 1079.0 | 1080.0 | 3600 | 0.09 |
| 2025/05/13 | 1093.0 | 1093.0 | 1057.0 | 1057.0 | 5700 | -2.13 |
| 2025/05/14 | 1058.0 | 1091.0 | 815.0 | 816.0 | 49100 | -22.80 |
| 2025/05/15 | 846.0 | 858.0 | 793.0 | 823.0 | 134100 | 0.86 |
| 2025/05/16 | 820.0 | 820.0 | 787.0 | 810.0 | 47000 | -1.58 |
| 2025/05/19 | 810.0 | 810.0 | 788.0 | 796.0 | 52200 | -1.73 |
| 2025/05/20 | 800.0 | 800.0 | 780.0 | 787.0 | 20100 | -1.13 |
| 2025/05/21 | 783.0 | 795.0 | 781.0 | 795.0 | 15400 | 1.02 |
| 2025/05/22 | 795.0 | 795.0 | 781.0 | 786.0 | 13300 | -1.13 |
| 2025/05/23 | 784.0 | 800.0 | 778.0 | 798.0 | 107200 | 1.53 |
| 2025/05/26 | 800.0 | 809.0 | 800.0 | 805.0 | 6900 | 0.88 |
| 2025/05/27 | 806.0 | 809.0 | 806.0 | 808.0 | 3500 | 0.37 |
| 2025/05/28 | 809.0 | 818.0 | 809.0 | 817.0 | 11200 | 1.11 |
| 2025/05/29 | 817.0 | 818.0 | 815.0 | 817.0 | 4200 | 0.00 |
| 2025/05/30 | 817.0 | 823.0 | 817.0 | 823.0 | 7900 | 0.73 |
| 2025/06/02 | 823.0 | 830.0 | 823.0 | 826.0 | 4900 | 0.36 |
| 2025/06/03 | 831.0 | 832.0 | 828.0 | 831.0 | 5500 | 0.61 |
| 2025/06/04 | 834.0 | 835.0 | 831.0 | 832.0 | 3500 | 0.12 |
| 2025/06/05 | 833.0 | 833.0 | 829.0 | 830.0 | 2300 | -0.24 |
| 2025/06/06 | 832.0 | 832.0 | 829.0 | 830.0 | 2600 | 0.00 |
| 2025/06/09 | 830.0 | 836.0 | 829.0 | 831.0 | 4200 | 0.12 |
| 2025/06/10 | 831.0 | 831.0 | 829.0 | 829.0 | 5800 | -0.24 |
| 2025/06/11 | 829.0 | 830.0 | 819.0 | 827.0 | 16200 | -0.24 |
| 2025/06/12 | 827.0 | 830.0 | 819.0 | 829.0 | 7000 | 0.24 |
| 2025/06/13 | 829.0 | 831.0 | 819.0 | 827.0 | 3900 | -0.24 |
| 2025/06/16 | 830.0 | 831.0 | 820.0 | 831.0 | 5400 | 0.48 |
| 2025/06/17 | 831.0 | 831.0 | 830.0 | 831.0 | 3900 | 0.00 |
| 2025/06/18 | 831.0 | 834.0 | 826.0 | 832.0 | 9500 | 0.12 |
| 2025/06/19 | 831.0 | 832.0 | 827.0 | 827.0 | 4700 | -0.60 |
| 2025/06/20 | 828.0 | 832.0 | 827.0 | 827.0 | 3000 | 0.00 |
| 2025/06/23 | 825.0 | 825.0 | 813.0 | 817.0 | 2600 | -1.21 |
| 2025/06/24 | 819.0 | 823.0 | 818.0 | 818.0 | 800 | 0.12 |
| 2025/06/25 | 818.0 | 822.0 | 816.0 | 820.0 | 2200 | 0.24 |
| 2025/06/26 | 822.0 | 823.0 | 822.0 | 822.0 | 1700 | 0.24 |
| 2025/06/27 | 826.0 | 826.0 | 823.0 | 823.0 | 900 | 0.12 |
| 2025/06/30 | 823.0 | 825.0 | 810.0 | 811.0 | 16100 | -1.46 |
| 2025/07/01 | 803.0 | 818.0 | 800.0 | 809.0 | 9500 | -0.25 |
| 2025/07/02 | 802.0 | 810.0 | 800.0 | 810.0 | 8500 | 0.12 |
| 2025/07/03 | 811.0 | 812.0 | 808.0 | 808.0 | 2200 | -0.25 |
| 2025/07/04 | 818.0 | 819.0 | 808.0 | 816.0 | 1700 | 0.99 |
| 2025/07/07 | 816.0 | 818.0 | 810.0 | 810.0 | 1600 | -0.74 |
| 2025/07/08 | 816.0 | 816.0 | 809.0 | 809.0 | 3000 | -0.12 |
| 2025/07/09 | 809.0 | 818.0 | 806.0 | 808.0 | 3600 | -0.12 |
| 2025/07/10 | 812.0 | 812.0 | 811.0 | 812.0 | 1700 | 0.50 |
| 2025/07/11 | 814.0 | 830.0 | 814.0 | 830.0 | 8000 | 2.22 |
| 2025/07/14 | 830.0 | 831.0 | 813.0 | 817.0 | 20700 | -1.57 |
| 2025/07/15 | 817.0 | 825.0 | 817.0 | 825.0 | 800 | 0.98 |
| 2025/07/16 | 825.0 | 826.0 | 812.0 | 820.0 | 5800 | -0.61 |
| 2025/07/17 | 820.0 | 826.0 | 820.0 | 820.0 | 2700 | 0.00 |
| 2025/07/18 | 825.0 | 825.0 | 820.0 | 820.0 | 1200 | 0.00 |
| 2025/07/22 | 821.0 | 827.0 | 821.0 | 826.0 | 800 | 0.73 |
| 2025/07/23 | 826.0 | 827.0 | 822.0 | 827.0 | 4100 | 0.12 |
| 2025/07/24 | 825.0 | 825.0 | 813.0 | 821.0 | 4900 | -0.73 |
| 2025/07/25 | 821.0 | 825.0 | 816.0 | 820.0 | 3500 | -0.12 |
| 2025/07/28 | 826.0 | 826.0 | 813.0 | 825.0 | 7400 | 0.61 |
| 2025/07/29 | 820.0 | 823.0 | 815.0 | 816.0 | 2600 | -1.09 |
| 2025/07/30 | 825.0 | 825.0 | 817.0 | 825.0 | 2800 | 1.10 |
| 2025/07/31 | 825.0 | 825.0 | 791.0 | 803.0 | 18400 | -2.67 |
| 2025/08/01 | 796.0 | 800.0 | 790.0 | 797.0 | 15900 | -0.75 |
| 2025/08/04 | 808.0 | 808.0 | 795.0 | 804.0 | 5000 | 0.88 |
| 2025/08/05 | 810.0 | 814.0 | 807.0 | 813.0 | 2300 | 1.12 |
| 2025/08/06 | 816.0 | 816.0 | 809.0 | 811.0 | 2400 | -0.25 |
| 2025/08/07 | 814.0 | 814.0 | 795.0 | 812.0 | 4700 | 0.12 |
| 2025/08/08 | 812.0 | 814.0 | 810.0 | 814.0 | 1200 | 0.25 |
| 2025/08/12 | 814.0 | 816.0 | 806.0 | 816.0 | 16400 | 0.25 |
| 2025/08/13 | 816.0 | 818.0 | 810.0 | 818.0 | 4300 | 0.25 |
| 2025/08/14 | 818.0 | 818.0 | 810.0 | 813.0 | 2900 | -0.61 |
| 2025/08/15 | 813.0 | 813.0 | 797.0 | 803.0 | 7100 | -1.23 |
| 2025/08/18 | 803.0 | 806.0 | 803.0 | 805.0 | 3800 | 0.25 |
| 2025/08/19 | 806.0 | 813.0 | 805.0 | 811.0 | 3500 | 0.75 |
| 2025/08/20 | 812.0 | 812.0 | 805.0 | 809.0 | 2400 | -0.25 |
| 2025/08/21 | 811.0 | 811.0 | 808.0 | 811.0 | 2800 | 0.25 |
| 2025/08/22 | 811.0 | 812.0 | 806.0 | 806.0 | 1400 | -0.62 |
| 2025/08/25 | 810.0 | 811.0 | 808.0 | 809.0 | 3300 | 0.37 |
| 2025/08/26 | 811.0 | 811.0 | 807.0 | 807.0 | 4500 | -0.25 |
| 2025/08/27 | 810.0 | 810.0 | 806.0 | 809.0 | 11700 | 0.25 |
| 2025/08/28 | 810.0 | 810.0 | 806.0 | 808.0 | 2500 | -0.12 |
| 2025/08/29 | 808.0 | 825.0 | 808.0 | 825.0 | 15000 | 2.10 |
| 2025/09/01 | 825.0 | 825.0 | 813.0 | 815.0 | 7200 | -1.21 |
| 2025/09/02 | 816.0 | 817.0 | 811.0 | 814.0 | 4200 | -0.12 |
| 2025/09/03 | 815.0 | 815.0 | 809.0 | 811.0 | 4300 | -0.37 |
| 2025/09/04 | 812.0 | 816.0 | 811.0 | 814.0 | 4800 | 0.37 |
| 2025/09/05 | 816.0 | 816.0 | 810.0 | 815.0 | 6700 | 0.12 |
| 2025/09/08 | 815.0 | 820.0 | 812.0 | 819.0 | 9400 | 0.49 |
| 2025/09/09 | 818.0 | 820.0 | 813.0 | 813.0 | 7600 | -0.73 |
| 2025/09/10 | 813.0 | 815.0 | 811.0 | 815.0 | 6600 | 0.25 |
| 2025/09/11 | 815.0 | 815.0 | 812.0 | 813.0 | 2700 | -0.25 |
| 2025/09/12 | 815.0 | 815.0 | 811.0 | 811.0 | 6100 | -0.25 |
| 2025/09/16 | 808.0 | 813.0 | 807.0 | 809.0 | 11800 | -0.25 |
| 2025/09/17 | 809.0 | 815.0 | 807.0 | 808.0 | 14200 | -0.12 |
| 2025/09/18 | 808.0 | 812.0 | 802.0 | 811.0 | 13500 | 0.37 |
| 2025/09/19 | 811.0 | 815.0 | 811.0 | 814.0 | 15200 | 0.37 |
| 2025/09/22 | 814.0 | 828.0 | 814.0 | 827.0 | 23900 | 1.60 |
| 2025/09/24 | 827.0 | 827.0 | 823.0 | 823.0 | 3900 | -0.48 |
| 2025/09/25 | 824.0 | 825.0 | 822.0 | 823.0 | 7400 | 0.00 |
| 2025/09/26 | 824.0 | 825.0 | 822.0 | 824.0 | 14400 | 0.12 |
| 2025/09/29 | 823.0 | 824.0 | 820.0 | 821.0 | 4000 | -0.36 |
| 2025/09/30 | 806.0 | 815.0 | 806.0 | 811.0 | 8700 | -1.22 |
| 2025/10/01 | 812.0 | 813.0 | 810.0 | 811.0 | 2900 | 0.00 |
| 2025/10/02 | 811.0 | 811.0 | 805.0 | 805.0 | 4200 | -0.74 |
| 2025/10/03 | 804.0 | 807.0 | 804.0 | 807.0 | 5900 | 0.25 |
| 2025/10/06 | 810.0 | 810.0 | 804.0 | 809.0 | 7500 | 0.25 |
| 2025/10/07 | 810.0 | 817.0 | 810.0 | 817.0 | 6800 | 0.99 |
| 2025/10/08 | 815.0 | 815.0 | 808.0 | 812.0 | 2000 | -0.61 |
| 2025/10/09 | 810.0 | 811.0 | 808.0 | 808.0 | 2300 | -0.49 |
| 2025/10/10 | 809.0 | 809.0 | 802.0 | 802.0 | 4600 | -0.74 |
| 2025/10/14 | 801.0 | 801.0 | 795.0 | 795.0 | 7900 | -0.87 |
| 2025/10/15 | 797.0 | 800.0 | 797.0 | 799.0 | 2200 | 0.50 |
| 2025/10/16 | 799.0 | 803.0 | 799.0 | 800.0 | 1800 | 0.13 |
| 2025/10/17 | 805.0 | 805.0 | 800.0 | 802.0 | 3700 | 0.25 |
| 2025/10/20 | 802.0 | 804.0 | 801.0 | 802.0 | 4200 | 0.00 |
| 2025/10/21 | 802.0 | 805.0 | 802.0 | 803.0 | 9300 | 0.12 |
| 2025/10/22 | 806.0 | 806.0 | 804.0 | 806.0 | 2400 | 0.37 |
| 2025/10/23 | 800.0 | 806.0 | 799.0 | 806.0 | 13400 | 0.00 |
| 2025/10/24 | 807.0 | 807.0 | 803.0 | 803.0 | 700 | -0.37 |
| 2025/10/27 | 803.0 | 807.0 | 803.0 | 804.0 | 3900 | 0.12 |
| 2025/10/28 | 801.0 | 804.0 | 800.0 | 802.0 | 3900 | -0.25 |
| 2025/10/29 | 803.0 | 803.0 | 801.0 | 801.0 | 1300 | -0.12 |
| 2025/10/30 | 800.0 | 801.0 | 797.0 | 800.0 | 7000 | -0.12 |
| 2025/10/31 | 802.0 | 802.0 | 795.0 | 795.0 | 5600 | -0.63 |
| 2025/11/04 | 795.0 | 799.0 | 795.0 | 795.0 | 4700 | 0.00 |
| 2025/11/05 | 795.0 | 799.0 | 788.0 | 794.0 | 4900 | -0.13 |
| 2025/11/06 | 796.0 | 800.0 | 794.0 | 794.0 | 3400 | 0.00 |
| 2025/11/07 | 800.0 | 800.0 | 796.0 | 798.0 | 1000 | 0.50 |
| 2025/11/10 | 798.0 | 800.0 | 792.0 | 792.0 | 7000 | -0.75 |
| 2025/11/11 | 798.0 | 798.0 | 794.0 | 794.0 | 1400 | 0.25 |
| 2025/11/12 | 792.0 | 798.0 | 790.0 | 797.0 | 4200 | 0.38 |
| 2025/11/13 | 799.0 | 799.0 | 792.0 | 793.0 | 6500 | -0.50 |
| 2025/11/14 | 793.0 | 796.0 | 793.0 | 794.0 | 4800 | 0.13 |
| 2025/11/17 | 799.0 | 800.0 | 793.0 | 793.0 | 7600 | -0.13 |
| 2025/11/18 | 799.0 | 799.0 | 793.0 | 795.0 | 1400 | 0.25 |
| 2025/11/19 | 799.0 | 799.0 | 794.0 | 794.0 | 1900 | -0.13 |
| 2025/11/20 | 794.0 | 797.0 | 793.0 | 793.0 | 2300 | -0.13 |
| 2025/11/21 | 793.0 | 793.0 | 789.0 | 790.0 | 6500 | -0.38 |
| 2025/11/25 | 790.0 | 791.0 | 780.0 | 784.0 | 13100 | -0.76 |
| 2025/11/26 | 789.0 | 791.0 | 780.0 | 783.0 | 20600 | -0.13 |
| 2025/11/27 | 783.0 | 784.0 | 780.0 | 783.0 | 6800 | 0.00 |
| 2025/11/28 | 784.0 | 786.0 | 783.0 | 786.0 | 2700 | 0.38 |
| 2025/12/01 | 786.0 | 789.0 | 786.0 | 788.0 | 3400 | 0.25 |
| 2025/12/02 | 791.0 | 792.0 | 788.0 | 789.0 | 3300 | 0.13 |
| 2025/12/03 | 789.0 | 790.0 | 789.0 | 789.0 | 3000 | 0.00 |
| 2025/12/04 | 789.0 | 791.0 | 787.0 | 787.0 | 4700 | -0.25 |
| 2025/12/05 | 788.0 | 789.0 | 782.0 | 786.0 | 8200 | -0.13 |
| 2025/12/08 | 791.0 | 795.0 | 788.0 | 791.0 | 7900 | 0.64 |
| 2025/12/09 | 794.0 | 794.0 | 792.0 | 792.0 | 2500 | 0.13 |
| 2025/12/10 | 792.0 | 796.0 | 792.0 | 794.0 | 4300 | 0.25 |
| 2025/12/11 | 795.0 | 796.0 | 794.0 | 795.0 | 5800 | 0.13 |
| 2025/12/12 | 796 | 800 | 795 | 800 | 7500 | 0.63 |