ＣＳ－Ｃ 9258
349円
(時刻：13:04)
▲ +2円 (+0.57%)
価格情報
| 始値 | 347円 |
| 高値 | 353円 |
| 安値 | 347円 |
| 出来高 | 1,100株 |
| 売買代金 | 384,000円 |
| 売り気配 (15:29) | 349円 |
| 買い気配 (15:29) | 348円 |
基本情報
| 銘柄名 | ＣＳ－Ｃ |
| 英文銘柄名 | CS-C. CO., LTD. |
| 時価総額 | 2,311,818,100.0円 |
| 発行済株式総数 | 6,662,300株 |
| 単元株式数 | 100 |
| 業種 | サービス業 |
| 市場 | グロース |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/09 |
| EPS | -15.39円 |
| BPS | 332.76円 |
| PER | -22.55倍 |
| PBR | 1.04倍 |
| ROE | -4.6% |
| 年間配当金 | 0.00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12期（自 2022年10月１日 至 2023年９月30日）
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 2,240,077,000 円 | 1,947,704,000 円 | 1,907,963,000 円 | 2,182,083,000 円 | 2,428,016,000 円 |
| 経常利益又は経常損失（△） | 125,211,000 円 | 63,113,000 円 | 168,278,000 円 | 243,296,000 円 | 224,104,000 円 |
| 当期純利益又は当期純損失（△） | 73,584,000 円 | 18,266,000 円 | 118,023,000 円 | 148,516,000 円 | 147,901,000 円 |
| 資本金 | 100 百万円 | 50 百万円 | 50 百万円 | 758,185,000 円 | 758,185,000 円 |
| 純資産額 | 452,459,000 円 | 470,725,000 円 | 588,748,000 円 | 2,152,235,000 円 | 2,302,114,000 円 |
| 総資産額 | 795,834,000 円 | 863,857,000 円 | 1,041,154,000 円 | 2,631,321,000 円 | 2,775,129,000 円 |
| 従業員数 | 138 人 | 151 人 | 141 人 | 151 人 | 155 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) |
|---|---|---|---|---|---|---|---|---|
| 2025/09 | 連結 | -15.39 | 332.76 | -4.6 | -22.55 | 1.04 | - | - |
| 2025/09 | 単体 | -4.34 | 343.98 | - | -79.95 | 1.01 | - | 0.00 |
| 2025/03 | 中間 | -0.33 | - | - | - | - | - | 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 | 108,300 | 4,000 |
| 2025/11/28 | 0 | 0 | 104,300 | 1,600 |
| 2025/11/21 | 0 | 0 | 102,700 | -1,400 |
| 2025/11/14 | 0 | 0 | 104,100 | -800 |
| 2025/11/07 | 0 | 0 | 104,900 | 1,200 |
| 2025/10/31 | 0 | 0 | 103,700 | 1,900 |
| 2025/10/24 | 0 | 0 | 101,800 | -500 |
| 2025/10/17 | 0 | 0 | 102,300 | -1,200 |
| 2025/10/10 | 0 | 0 | 103,500 | 800 |
| 2025/10/03 | 0 | 0 | 102,700 | -15,100 |
| 2025/09/26 | 0 | 0 | 117,800 | 17,000 |
| 2025/09/19 | 0 | 0 | 100,800 | 4,300 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 該当するデータはありません。 |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 該当するデータはありません。 | |||
詳細チャートへ
適時開示情報
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年05月15日 15時31分 | 確認書 |
| 2025年05月15日 15時30分 | 半期報告書－第14期(2024/10/01－2025/09/30) |
| 2025年02月28日 16時00分 | 臨時報告書 |
| 2024年12月23日 15時30分 | 臨時報告書 |
| 2024年12月20日 15時30分 | 確認書 |
| 2024年12月20日 15時30分 | 内部統制報告書－第13期(2023/10/01－2024/09/30) |
| 2024年12月20日 15時30分 | 有価証券報告書－第13期(2023/10/01－2024/09/30) |
| 2024年05月14日 15時01分 | 確認書 |
| 2024年05月14日 15時00分 | 四半期報告書－第13期第2四半期(2024/01/01－2024/03/31) |
| 2024年02月14日 15時01分 | 確認書 |
| 2024年02月14日 15時00分 | 四半期報告書－第13期第1四半期(2023/10/01－2023/12/31) |
| 2024年01月05日 15時00分 | 訂正確認書 |
| 2024年01月05日 15時00分 | 確認書 |
| 2024年01月05日 15時00分 | 訂正有価証券報告書－第12期(2022/10/01－2023/09/30) |
企業概要
| 会社名 | 株式会社ＣＳ－Ｃ |
| 会社名（英文） | |
| 会社名（カナ） | カブシキガイシャシーエスシー |
| 本店所在地 | 港区芝浦四丁目１３番２３号 |
| 業種 | 情報・通信業 |
| 連結有無 | 無 |
| 決算日 | 9月末日 |
| 証券コード | 92580 |
| EDINETコード | E37199 |
| 法人番号 | 6011501017170 |
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 | 400.0 | 405.0 | 396.0 | 405.0 | 7100 | - |
| 2024/06/25 | 402.0 | 405.0 | 398.0 | 401.0 | 4400 | -0.99 |
| 2024/06/26 | 400.0 | 403.0 | 398.0 | 403.0 | 1800 | 0.50 |
| 2024/06/27 | 407.0 | 420.0 | 404.0 | 419.0 | 23300 | 3.97 |
| 2024/06/28 | 419.0 | 419.0 | 405.0 | 415.0 | 10400 | -0.95 |
| 2024/07/01 | 415.0 | 415.0 | 411.0 | 411.0 | 5800 | -0.96 |
| 2024/07/02 | 412.0 | 413.0 | 405.0 | 410.0 | 7300 | -0.24 |
| 2024/07/03 | 408.0 | 416.0 | 406.0 | 413.0 | 8200 | 0.73 |
| 2024/07/04 | 417.0 | 463.0 | 416.0 | 443.0 | 71800 | 7.26 |
| 2024/07/05 | 440.0 | 440.0 | 427.0 | 436.0 | 20200 | -1.58 |
| 2024/07/08 | 443.0 | 443.0 | 422.0 | 425.0 | 13900 | -2.52 |
| 2024/07/09 | 425.0 | 431.0 | 400.0 | 413.0 | 20000 | -2.82 |
| 2024/07/10 | 414.0 | 430.0 | 414.0 | 430.0 | 6200 | 4.12 |
| 2024/07/11 | 431.0 | 431.0 | 429.0 | 430.0 | 2800 | 0.00 |
| 2024/07/12 | 430.0 | 430.0 | 414.0 | 422.0 | 7900 | -1.86 |
| 2024/07/16 | 429.0 | 429.0 | 402.0 | 403.0 | 15700 | -4.50 |
| 2024/07/17 | 407.0 | 425.0 | 407.0 | 425.0 | 10900 | 5.46 |
| 2024/07/18 | 425.0 | 430.0 | 418.0 | 430.0 | 4600 | 1.18 |
| 2024/07/19 | 438.0 | 485.0 | 427.0 | 439.0 | 149600 | 2.09 |
| 2024/07/22 | 433.0 | 438.0 | 412.0 | 421.0 | 15400 | -4.10 |
| 2024/07/23 | 417.0 | 452.0 | 415.0 | 443.0 | 18400 | 5.23 |
| 2024/07/24 | 440.0 | 460.0 | 436.0 | 445.0 | 17800 | 0.45 |
| 2024/07/25 | 438.0 | 448.0 | 425.0 | 447.0 | 36500 | 0.45 |
| 2024/07/26 | 433.0 | 456.0 | 433.0 | 454.0 | 15500 | 1.57 |
| 2024/07/29 | 468.0 | 468.0 | 447.0 | 456.0 | 6700 | 0.44 |
| 2024/07/30 | 462.0 | 462.0 | 444.0 | 455.0 | 4100 | -0.22 |
| 2024/07/31 | 455.0 | 460.0 | 450.0 | 450.0 | 8900 | -1.10 |
| 2024/08/01 | 450.0 | 450.0 | 416.0 | 446.0 | 20200 | -0.89 |
| 2024/08/02 | 410.0 | 417.0 | 394.0 | 394.0 | 24300 | -11.66 |
| 2024/08/05 | 382.0 | 398.0 | 314.0 | 314.0 | 40900 | -20.30 |
| 2024/08/06 | 375.0 | 389.0 | 350.0 | 361.0 | 20000 | 14.97 |
| 2024/08/07 | 345.0 | 379.0 | 345.0 | 369.0 | 32100 | 2.22 |
| 2024/08/08 | 368.0 | 373.0 | 360.0 | 369.0 | 6500 | 0.00 |
| 2024/08/09 | 369.0 | 375.0 | 360.0 | 375.0 | 27600 | 1.63 |
| 2024/08/13 | 311.0 | 340.0 | 311.0 | 324.0 | 106100 | -13.60 |
| 2024/08/14 | 332.0 | 335.0 | 322.0 | 335.0 | 46400 | 3.40 |
| 2024/08/15 | 336.0 | 370.0 | 334.0 | 367.0 | 35500 | 9.55 |
| 2024/08/16 | 380.0 | 398.0 | 368.0 | 396.0 | 62200 | 7.90 |
| 2024/08/19 | 391.0 | 399.0 | 380.0 | 390.0 | 30500 | -1.52 |
| 2024/08/20 | 390.0 | 394.0 | 384.0 | 390.0 | 11000 | 0.00 |
| 2024/08/21 | 390.0 | 396.0 | 384.0 | 384.0 | 8600 | -1.54 |
| 2024/08/22 | 390.0 | 409.0 | 383.0 | 402.0 | 22500 | 4.69 |
| 2024/08/23 | 417.0 | 434.0 | 414.0 | 427.0 | 46700 | 6.22 |
| 2024/08/26 | 438.0 | 438.0 | 426.0 | 431.0 | 11500 | 0.94 |
| 2024/08/27 | 437.0 | 437.0 | 421.0 | 421.0 | 7500 | -2.32 |
| 2024/08/28 | 421.0 | 421.0 | 409.0 | 418.0 | 5800 | -0.71 |
| 2024/08/29 | 426.0 | 426.0 | 408.0 | 408.0 | 4800 | -2.39 |
| 2024/08/30 | 408.0 | 410.0 | 399.0 | 403.0 | 8000 | -1.23 |
| 2024/09/02 | 403.0 | 403.0 | 395.0 | 395.0 | 3000 | -1.99 |
| 2024/09/03 | 395.0 | 398.0 | 392.0 | 392.0 | 1000 | -0.76 |
| 2024/09/04 | 381.0 | 394.0 | 381.0 | 388.0 | 8800 | -1.02 |
| 2024/09/05 | 382.0 | 394.0 | 381.0 | 393.0 | 4100 | 1.29 |
| 2024/09/06 | 385.0 | 394.0 | 385.0 | 394.0 | 1700 | 0.25 |
| 2024/09/09 | 394.0 | 394.0 | 386.0 | 391.0 | 2200 | -0.76 |
| 2024/09/10 | 385.0 | 385.0 | 376.0 | 383.0 | 2800 | -2.05 |
| 2024/09/11 | 393.0 | 394.0 | 375.0 | 382.0 | 2000 | -0.26 |
| 2024/09/12 | 380.0 | 389.0 | 379.0 | 389.0 | 2700 | 1.83 |
| 2024/09/13 | 388.0 | 388.0 | 381.0 | 387.0 | 1200 | -0.51 |
| 2024/09/17 | 385.0 | 391.0 | 373.0 | 381.0 | 2100 | -1.55 |
| 2024/09/18 | 380.0 | 381.0 | 372.0 | 378.0 | 1400 | -0.79 |
| 2024/09/19 | 380.0 | 387.0 | 373.0 | 385.0 | 3800 | 1.85 |
| 2024/09/20 | 385.0 | 394.0 | 379.0 | 394.0 | 6400 | 2.34 |
| 2024/09/24 | 394.0 | 394.0 | 393.0 | 393.0 | 1000 | -0.25 |
| 2024/09/25 | 394.0 | 394.0 | 371.0 | 394.0 | 9800 | 0.25 |
| 2024/09/26 | 394.0 | 394.0 | 380.0 | 391.0 | 6200 | -0.76 |
| 2024/09/27 | 407.0 | 408.0 | 371.0 | 382.0 | 23400 | -2.30 |
| 2024/09/30 | 378.0 | 398.0 | 370.0 | 386.0 | 31800 | 1.05 |
| 2024/10/01 | 389.0 | 395.0 | 389.0 | 395.0 | 1500 | 2.33 |
| 2024/10/02 | 393.0 | 402.0 | 393.0 | 396.0 | 2600 | 0.25 |
| 2024/10/03 | 396.0 | 396.0 | 388.0 | 394.0 | 2200 | -0.51 |
| 2024/10/04 | 394.0 | 404.0 | 392.0 | 396.0 | 2800 | 0.51 |
| 2024/10/07 | 396.0 | 406.0 | 391.0 | 391.0 | 2400 | -1.26 |
| 2024/10/08 | 393.0 | 394.0 | 390.0 | 394.0 | 700 | 0.77 |
| 2024/10/09 | 392.0 | 394.0 | 385.0 | 388.0 | 6000 | -1.52 |
| 2024/10/10 | 388.0 | 393.0 | 386.0 | 393.0 | 1400 | 1.29 |
| 2024/10/11 | 393.0 | 393.0 | 386.0 | 389.0 | 1300 | -1.02 |
| 2024/10/15 | 389.0 | 394.0 | 372.0 | 388.0 | 4500 | -0.26 |
| 2024/10/16 | 386.0 | 386.0 | 385.0 | 385.0 | 200 | -0.77 |
| 2024/10/17 | 392.0 | 405.0 | 380.0 | 393.0 | 11900 | 2.08 |
| 2024/10/18 | 393.0 | 393.0 | 382.0 | 392.0 | 1700 | -0.25 |
| 2024/10/21 | 392.0 | 392.0 | 379.0 | 379.0 | 2500 | -3.32 |
| 2024/10/22 | 377.0 | 377.0 | 360.0 | 366.0 | 6800 | -3.43 |
| 2024/10/23 | 366.0 | 377.0 | 363.0 | 371.0 | 6000 | 1.37 |
| 2024/10/24 | 363.0 | 370.0 | 363.0 | 370.0 | 1700 | -0.27 |
| 2024/10/25 | 366.0 | 370.0 | 346.0 | 366.0 | 13800 | -1.08 |
| 2024/10/28 | 364.0 | 364.0 | 356.0 | 360.0 | 1900 | -1.64 |
| 2024/10/29 | 378.0 | 383.0 | 369.0 | 369.0 | 8300 | 2.50 |
| 2024/10/30 | 368.0 | 379.0 | 368.0 | 378.0 | 7900 | 2.44 |
| 2024/10/31 | 378.0 | 378.0 | 368.0 | 378.0 | 5700 | 0.00 |
| 2024/11/01 | 374.0 | 376.0 | 369.0 | 369.0 | 900 | -2.38 |
| 2024/11/05 | 370.0 | 376.0 | 370.0 | 375.0 | 1100 | 1.63 |
| 2024/11/06 | 378.0 | 378.0 | 369.0 | 371.0 | 700 | -1.07 |
| 2024/11/07 | 372.0 | 378.0 | 371.0 | 378.0 | 2300 | 1.89 |
| 2024/11/08 | 376.0 | 383.0 | 370.0 | 375.0 | 4900 | -0.79 |
| 2024/11/11 | 372.0 | 375.0 | 349.0 | 357.0 | 11200 | -4.80 |
| 2024/11/12 | 357.0 | 373.0 | 357.0 | 363.0 | 9300 | 1.68 |
| 2024/11/13 | 363.0 | 378.0 | 358.0 | 363.0 | 18500 | 0.00 |
| 2024/11/14 | 363.0 | 378.0 | 363.0 | 367.0 | 2800 | 1.10 |
| 2024/11/15 | 375.0 | 375.0 | 314.0 | 333.0 | 66700 | -9.26 |
| 2024/11/18 | 333.0 | 345.0 | 333.0 | 343.0 | 1800 | 3.00 |
| 2024/11/19 | 340.0 | 343.0 | 334.0 | 339.0 | 5900 | -1.17 |
| 2024/11/20 | 340.0 | 340.0 | 331.0 | 331.0 | 3500 | -2.36 |
| 2024/11/21 | 323.0 | 331.0 | 317.0 | 331.0 | 9100 | 0.00 |
| 2024/11/22 | 329.0 | 332.0 | 321.0 | 329.0 | 2500 | -0.60 |
| 2024/11/25 | 330.0 | 350.0 | 330.0 | 340.0 | 5100 | 3.34 |
| 2024/11/26 | 348.0 | 351.0 | 342.0 | 351.0 | 5100 | 3.24 |
| 2024/11/27 | 368.0 | 372.0 | 350.0 | 352.0 | 11800 | 0.28 |
| 2024/11/28 | 351.0 | 351.0 | 341.0 | 343.0 | 2200 | -2.56 |
| 2024/11/29 | 378.0 | 384.0 | 360.0 | 369.0 | 182300 | 7.58 |
| 2024/12/02 | 375.0 | 375.0 | 360.0 | 367.0 | 13300 | -0.54 |
| 2024/12/03 | 366.0 | 369.0 | 360.0 | 362.0 | 3600 | -1.36 |
| 2024/12/04 | 370.0 | 373.0 | 365.0 | 366.0 | 4000 | 1.10 |
| 2024/12/05 | 360.0 | 366.0 | 351.0 | 352.0 | 4200 | -3.83 |
| 2024/12/06 | 350.0 | 353.0 | 340.0 | 340.0 | 3100 | -3.41 |
| 2024/12/09 | 341.0 | 363.0 | 341.0 | 348.0 | 16000 | 2.35 |
| 2024/12/10 | 348.0 | 348.0 | 343.0 | 348.0 | 1200 | 0.00 |
| 2024/12/11 | 348.0 | 349.0 | 348.0 | 348.0 | 11400 | 0.00 |
| 2024/12/12 | 350.0 | 350.0 | 348.0 | 348.0 | 2600 | 0.00 |
| 2024/12/13 | 347.0 | 350.0 | 347.0 | 348.0 | 2300 | 0.00 |
| 2024/12/16 | 344.0 | 346.0 | 343.0 | 343.0 | 1700 | -1.44 |
| 2024/12/17 | 342.0 | 348.0 | 336.0 | 348.0 | 13800 | 1.46 |
| 2024/12/18 | 348.0 | 348.0 | 336.0 | 342.0 | 14400 | -1.72 |
| 2024/12/19 | 342.0 | 347.0 | 342.0 | 347.0 | 4400 | 1.46 |
| 2024/12/20 | 346.0 | 348.0 | 335.0 | 343.0 | 8800 | -1.15 |
| 2024/12/23 | 343.0 | 349.0 | 343.0 | 347.0 | 16900 | 1.17 |
| 2024/12/24 | 346.0 | 346.0 | 340.0 | 345.0 | 2000 | -0.58 |
| 2024/12/25 | 345.0 | 352.0 | 345.0 | 348.0 | 6200 | 0.87 |
| 2024/12/26 | 348.0 | 348.0 | 343.0 | 346.0 | 10800 | -0.57 |
| 2024/12/27 | 352.0 | 355.0 | 342.0 | 352.0 | 12400 | 1.73 |
| 2024/12/30 | 354.0 | 375.0 | 354.0 | 367.0 | 10400 | 4.26 |
| 2025/01/06 | 374.0 | 380.0 | 367.0 | 367.0 | 3700 | 0.00 |
| 2025/01/07 | 375.0 | 379.0 | 370.0 | 370.0 | 1100 | 0.82 |
| 2025/01/08 | 370.0 | 370.0 | 370.0 | 370.0 | 200 | 0.00 |
| 2025/01/09 | 370.0 | 370.0 | 360.0 | 360.0 | 1100 | -2.70 |
| 2025/01/10 | 358.0 | 362.0 | 358.0 | 362.0 | 2500 | 0.56 |
| 2025/01/14 | 359.0 | 360.0 | 352.0 | 360.0 | 1000 | -0.55 |
| 2025/01/15 | 352.0 | 360.0 | 349.0 | 352.0 | 1700 | -2.22 |
| 2025/01/17 | 344.0 | 360.0 | 344.0 | 360.0 | 600 | 2.27 |
| 2025/01/20 | 360.0 | 375.0 | 360.0 | 370.0 | 7200 | 2.78 |
| 2025/01/21 | 369.0 | 369.0 | 359.0 | 359.0 | 1600 | -2.97 |
| 2025/01/22 | 360.0 | 360.0 | 358.0 | 360.0 | 1200 | 0.28 |
| 2025/01/23 | 366.0 | 367.0 | 358.0 | 363.0 | 1100 | 0.83 |
| 2025/01/24 | 365.0 | 365.0 | 357.0 | 358.0 | 800 | -1.38 |
| 2025/01/27 | 358.0 | 366.0 | 342.0 | 359.0 | 8600 | 0.28 |
| 2025/01/28 | 363.0 | 367.0 | 359.0 | 359.0 | 5200 | 0.00 |
| 2025/01/29 | 357.0 | 372.0 | 354.0 | 372.0 | 5500 | 3.62 |
| 2025/01/30 | 372.0 | 372.0 | 370.0 | 370.0 | 700 | -0.54 |
| 2025/01/31 | 370.0 | 370.0 | 362.0 | 369.0 | 2000 | -0.27 |
| 2025/02/03 | 368.0 | 368.0 | 362.0 | 368.0 | 400 | -0.27 |
| 2025/02/04 | 360.0 | 366.0 | 360.0 | 365.0 | 800 | -0.82 |
| 2025/02/05 | 357.0 | 365.0 | 357.0 | 365.0 | 1100 | 0.00 |
| 2025/02/06 | 360.0 | 384.0 | 360.0 | 371.0 | 12700 | 1.64 |
| 2025/02/07 | 368.0 | 375.0 | 362.0 | 375.0 | 4800 | 1.08 |
| 2025/02/10 | 375.0 | 375.0 | 368.0 | 373.0 | 2600 | -0.53 |
| 2025/02/12 | 373.0 | 377.0 | 373.0 | 377.0 | 2200 | 1.07 |
| 2025/02/13 | 377.0 | 385.0 | 377.0 | 383.0 | 2700 | 1.59 |
| 2025/02/14 | 386.0 | 415.0 | 371.0 | 397.0 | 42300 | 3.66 |
| 2025/02/17 | 380.0 | 380.0 | 363.0 | 365.0 | 8900 | -8.06 |
| 2025/02/18 | 367.0 | 375.0 | 367.0 | 371.0 | 800 | 1.64 |
| 2025/02/19 | 367.0 | 375.0 | 367.0 | 375.0 | 2400 | 1.08 |
| 2025/02/20 | 372.0 | 372.0 | 366.0 | 366.0 | 200 | -2.40 |
| 2025/02/21 | 358.0 | 365.0 | 342.0 | 360.0 | 25700 | -1.64 |
| 2025/02/25 | 363.0 | 377.0 | 363.0 | 375.0 | 5200 | 4.17 |
| 2025/02/26 | 365.0 | 375.0 | 365.0 | 371.0 | 6900 | -1.07 |
| 2025/02/27 | 387.0 | 450.0 | 377.0 | 403.0 | 374700 | 8.63 |
| 2025/02/28 | 395.0 | 407.0 | 363.0 | 374.0 | 42000 | -7.20 |
| 2025/03/03 | 380.0 | 403.0 | 380.0 | 400.0 | 18800 | 6.95 |
| 2025/03/04 | 392.0 | 392.0 | 384.0 | 390.0 | 7000 | -2.50 |
| 2025/03/05 | 383.0 | 392.0 | 383.0 | 392.0 | 2000 | 0.51 |
| 2025/03/06 | 385.0 | 406.0 | 385.0 | 403.0 | 10800 | 2.81 |
| 2025/03/07 | 395.0 | 413.0 | 393.0 | 409.0 | 4700 | 1.49 |
| 2025/03/10 | 412.0 | 412.0 | 394.0 | 395.0 | 4700 | -3.42 |
| 2025/03/11 | 387.0 | 394.0 | 387.0 | 394.0 | 2200 | -0.25 |
| 2025/03/12 | 392.0 | 398.0 | 390.0 | 398.0 | 1500 | 1.02 |
| 2025/03/13 | 392.0 | 392.0 | 392.0 | 392.0 | 100 | -1.51 |
| 2025/03/14 | 399.0 | 401.0 | 393.0 | 401.0 | 2300 | 2.30 |
| 2025/03/17 | 402.0 | 403.0 | 402.0 | 403.0 | 1700 | 0.50 |
| 2025/03/18 | 403.0 | 404.0 | 401.0 | 401.0 | 3200 | -0.50 |
| 2025/03/19 | 400.0 | 400.0 | 396.0 | 396.0 | 900 | -1.25 |
| 2025/03/21 | 394.0 | 396.0 | 386.0 | 393.0 | 6800 | -0.76 |
| 2025/03/24 | 409.0 | 413.0 | 400.0 | 402.0 | 3400 | 2.29 |
| 2025/03/25 | 402.0 | 410.0 | 399.0 | 410.0 | 8300 | 1.99 |
| 2025/03/26 | 405.0 | 415.0 | 405.0 | 415.0 | 2900 | 1.22 |
| 2025/03/27 | 419.0 | 419.0 | 397.0 | 401.0 | 6600 | -3.37 |
| 2025/03/28 | 404.0 | 405.0 | 403.0 | 403.0 | 2600 | 0.50 |
| 2025/03/31 | 398.0 | 402.0 | 390.0 | 394.0 | 5000 | -2.23 |
| 2025/04/01 | 400.0 | 410.0 | 400.0 | 410.0 | 3500 | 4.06 |
| 2025/04/02 | 418.0 | 420.0 | 401.0 | 414.0 | 5100 | 0.98 |
| 2025/04/03 | 408.0 | 409.0 | 394.0 | 394.0 | 6300 | -4.83 |
| 2025/04/04 | 386.0 | 390.0 | 360.0 | 373.0 | 20100 | -5.33 |
| 2025/04/07 | 336.0 | 366.0 | 335.0 | 348.0 | 7700 | -6.70 |
| 2025/04/08 | 361.0 | 379.0 | 361.0 | 375.0 | 1300 | 7.76 |
| 2025/04/09 | 375.0 | 385.0 | 359.0 | 385.0 | 19400 | 2.67 |
| 2025/04/10 | 389.0 | 391.0 | 382.0 | 382.0 | 1700 | -0.78 |
| 2025/04/11 | 378.0 | 395.0 | 378.0 | 395.0 | 900 | 3.40 |
| 2025/04/14 | 391.0 | 391.0 | 377.0 | 377.0 | 500 | -4.56 |
| 2025/04/15 | 393.0 | 395.0 | 393.0 | 395.0 | 200 | 4.77 |
| 2025/04/16 | 399.0 | 399.0 | 399.0 | 399.0 | 400 | 1.01 |
| 2025/04/17 | 399.0 | 399.0 | 387.0 | 390.0 | 900 | -2.26 |
| 2025/04/18 | 390.0 | 390.0 | 390.0 | 390.0 | 100 | 0.00 |
| 2025/04/21 | 390.0 | 390.0 | 381.0 | 381.0 | 1900 | -2.31 |
| 2025/04/22 | 373.0 | 376.0 | 373.0 | 376.0 | 2000 | -1.31 |
| 2025/04/23 | 376.0 | 376.0 | 376.0 | 376.0 | 100 | 0.00 |
| 2025/04/24 | 377.0 | 380.0 | 377.0 | 380.0 | 900 | 1.06 |
| 2025/04/25 | 388.0 | 392.0 | 388.0 | 392.0 | 300 | 3.16 |
| 2025/04/28 | 388.0 | 397.0 | 388.0 | 397.0 | 2200 | 1.28 |
| 2025/04/30 | 400.0 | 400.0 | 382.0 | 382.0 | 3100 | -3.78 |
| 2025/05/01 | 390.0 | 398.0 | 390.0 | 395.0 | 700 | 3.40 |
| 2025/05/02 | 403.0 | 415.0 | 386.0 | 403.0 | 21900 | 2.03 |
| 2025/05/07 | 403.0 | 403.0 | 403.0 | 403.0 | 300 | 0.00 |
| 2025/05/08 | 411.0 | 414.0 | 400.0 | 400.0 | 1900 | -0.74 |
| 2025/05/09 | 401.0 | 410.0 | 401.0 | 410.0 | 3600 | 2.50 |
| 2025/05/12 | 409.0 | 409.0 | 408.0 | 408.0 | 300 | -0.49 |
| 2025/05/13 | 409.0 | 409.0 | 409.0 | 409.0 | 200 | 0.25 |
| 2025/05/14 | 409.0 | 417.0 | 409.0 | 417.0 | 2100 | 1.96 |
| 2025/05/15 | 415.0 | 415.0 | 415.0 | 415.0 | 200 | -0.48 |
| 2025/05/16 | 405.0 | 405.0 | 396.0 | 396.0 | 3000 | -4.58 |
| 2025/05/19 | 404.0 | 408.0 | 404.0 | 408.0 | 700 | 3.03 |
| 2025/05/20 | 408.0 | 417.0 | 397.0 | 407.0 | 12100 | -0.25 |
| 2025/05/21 | 400.0 | 400.0 | 383.0 | 387.0 | 4900 | -4.91 |
| 2025/05/22 | 389.0 | 389.0 | 383.0 | 387.0 | 1600 | 0.00 |
| 2025/05/23 | 384.0 | 386.0 | 382.0 | 386.0 | 600 | -0.26 |
| 2025/05/26 | 382.0 | 385.0 | 382.0 | 385.0 | 1200 | -0.26 |
| 2025/05/27 | 401.0 | 401.0 | 387.0 | 397.0 | 4100 | 3.12 |
| 2025/05/28 | 405.0 | 408.0 | 389.0 | 389.0 | 2100 | -2.02 |
| 2025/05/29 | 386.0 | 389.0 | 377.0 | 384.0 | 9100 | -1.29 |
| 2025/05/30 | 385.0 | 399.0 | 384.0 | 387.0 | 2200 | 0.78 |
| 2025/06/02 | 389.0 | 398.0 | 389.0 | 397.0 | 3000 | 2.58 |
| 2025/06/03 | 395.0 | 395.0 | 395.0 | 395.0 | 100 | -0.50 |
| 2025/06/04 | 398.0 | 401.0 | 393.0 | 401.0 | 500 | 1.52 |
| 2025/06/05 | 400.0 | 400.0 | 397.0 | 398.0 | 400 | -0.75 |
| 2025/06/06 | 395.0 | 396.0 | 389.0 | 396.0 | 800 | -0.50 |
| 2025/06/09 | 392.0 | 400.0 | 391.0 | 400.0 | 700 | 1.01 |
| 2025/06/10 | 400.0 | 400.0 | 400.0 | 400.0 | 200 | 0.00 |
| 2025/06/11 | 405.0 | 406.0 | 402.0 | 403.0 | 1500 | 0.75 |
| 2025/06/12 | 398.0 | 404.0 | 394.0 | 394.0 | 900 | -2.23 |
| 2025/06/13 | 395.0 | 403.0 | 395.0 | 402.0 | 1800 | 2.03 |
| 2025/06/17 | 398.0 | 398.0 | 398.0 | 398.0 | 200 | -1.00 |
| 2025/06/18 | 394.0 | 399.0 | 388.0 | 388.0 | 2100 | -2.51 |
| 2025/06/19 | 388.0 | 396.0 | 388.0 | 396.0 | 1200 | 2.06 |
| 2025/06/20 | 392.0 | 392.0 | 390.0 | 390.0 | 200 | -1.52 |
| 2025/06/23 | 390.0 | 393.0 | 387.0 | 389.0 | 1100 | -0.26 |
| 2025/06/24 | 387.0 | 390.0 | 387.0 | 390.0 | 800 | 0.26 |
| 2025/06/25 | 387.0 | 388.0 | 383.0 | 388.0 | 800 | -0.51 |
| 2025/06/26 | 388.0 | 390.0 | 385.0 | 389.0 | 1600 | 0.26 |
| 2025/06/27 | 408.0 | 413.0 | 399.0 | 404.0 | 8500 | 3.86 |
| 2025/06/30 | 400.0 | 419.0 | 400.0 | 405.0 | 10100 | 0.25 |
| 2025/07/01 | 405.0 | 409.0 | 401.0 | 404.0 | 1800 | -0.25 |
| 2025/07/02 | 402.0 | 405.0 | 399.0 | 403.0 | 700 | -0.25 |
| 2025/07/03 | 409.0 | 410.0 | 400.0 | 404.0 | 5800 | 0.25 |
| 2025/07/04 | 407.0 | 410.0 | 407.0 | 410.0 | 1400 | 1.49 |
| 2025/07/07 | 405.0 | 409.0 | 404.0 | 404.0 | 1000 | -1.46 |
| 2025/07/08 | 404.0 | 409.0 | 403.0 | 409.0 | 500 | 1.24 |
| 2025/07/09 | 409.0 | 409.0 | 403.0 | 403.0 | 600 | -1.47 |
| 2025/07/10 | 403.0 | 417.0 | 401.0 | 409.0 | 3800 | 1.49 |
| 2025/07/11 | 405.0 | 437.0 | 403.0 | 414.0 | 37200 | 1.22 |
| 2025/07/14 | 406.0 | 414.0 | 404.0 | 414.0 | 1500 | 0.00 |
| 2025/07/15 | 413.0 | 413.0 | 404.0 | 406.0 | 2000 | -1.93 |
| 2025/07/16 | 410.0 | 411.0 | 401.0 | 401.0 | 1300 | -1.23 |
| 2025/07/17 | 401.0 | 409.0 | 401.0 | 401.0 | 1400 | 0.00 |
| 2025/07/18 | 402.0 | 414.0 | 402.0 | 413.0 | 3100 | 2.99 |
| 2025/07/22 | 412.0 | 412.0 | 412.0 | 412.0 | 500 | -0.24 |
| 2025/07/23 | 412.0 | 413.0 | 402.0 | 405.0 | 2500 | -1.70 |
| 2025/07/24 | 401.0 | 443.0 | 401.0 | 411.0 | 79700 | 1.48 |
| 2025/07/25 | 411.0 | 428.0 | 411.0 | 427.0 | 11000 | 3.89 |
| 2025/07/28 | 427.0 | 427.0 | 419.0 | 427.0 | 4300 | 0.00 |
| 2025/07/29 | 427.0 | 427.0 | 420.0 | 420.0 | 2800 | -1.64 |
| 2025/07/30 | 425.0 | 427.0 | 421.0 | 421.0 | 1000 | 0.24 |
| 2025/07/31 | 415.0 | 422.0 | 410.0 | 415.0 | 4900 | -1.43 |
| 2025/08/01 | 411.0 | 427.0 | 411.0 | 422.0 | 3400 | 1.69 |
| 2025/08/04 | 422.0 | 422.0 | 421.0 | 421.0 | 200 | -0.24 |
| 2025/08/05 | 421.0 | 449.0 | 421.0 | 431.0 | 13600 | 2.38 |
| 2025/08/06 | 430.0 | 438.0 | 427.0 | 437.0 | 2600 | 1.39 |
| 2025/08/07 | 436.0 | 442.0 | 428.0 | 441.0 | 5800 | 0.92 |
| 2025/08/08 | 437.0 | 437.0 | 429.0 | 436.0 | 500 | -1.13 |
| 2025/08/12 | 420.0 | 440.0 | 420.0 | 425.0 | 8600 | -2.52 |
| 2025/08/13 | 420.0 | 425.0 | 415.0 | 417.0 | 8500 | -1.88 |
| 2025/08/14 | 425.0 | 442.0 | 425.0 | 436.0 | 6900 | 4.56 |
| 2025/08/15 | 436.0 | 469.0 | 436.0 | 467.0 | 31200 | 7.11 |
| 2025/08/18 | 459.0 | 475.0 | 458.0 | 460.0 | 10300 | -1.50 |
| 2025/08/19 | 459.0 | 460.0 | 450.0 | 460.0 | 5900 | 0.00 |
| 2025/08/20 | 452.0 | 452.0 | 449.0 | 449.0 | 2700 | -2.39 |
| 2025/08/21 | 449.0 | 450.0 | 440.0 | 448.0 | 5100 | -0.22 |
| 2025/08/22 | 440.0 | 444.0 | 436.0 | 444.0 | 4700 | -0.89 |
| 2025/08/25 | 445.0 | 450.0 | 432.0 | 439.0 | 3800 | -1.13 |
| 2025/08/26 | 439.0 | 451.0 | 431.0 | 451.0 | 4100 | 2.73 |
| 2025/08/27 | 455.0 | 455.0 | 448.0 | 450.0 | 1700 | -0.22 |
| 2025/08/28 | 450.0 | 450.0 | 442.0 | 445.0 | 800 | -1.11 |
| 2025/08/29 | 442.0 | 449.0 | 442.0 | 449.0 | 2600 | 0.90 |
| 2025/09/01 | 448.0 | 448.0 | 441.0 | 441.0 | 500 | -1.78 |
| 2025/09/02 | 442.0 | 442.0 | 442.0 | 442.0 | 300 | 0.23 |
| 2025/09/03 | 450.0 | 450.0 | 434.0 | 446.0 | 6400 | 0.90 |
| 2025/09/04 | 442.0 | 446.0 | 423.0 | 436.0 | 29900 | -2.24 |
| 2025/09/05 | 435.0 | 448.0 | 435.0 | 445.0 | 2400 | 2.06 |
| 2025/09/08 | 442.0 | 449.0 | 438.0 | 438.0 | 1800 | -1.57 |
| 2025/09/09 | 438.0 | 439.0 | 437.0 | 439.0 | 1100 | 0.23 |
| 2025/09/10 | 447.0 | 447.0 | 438.0 | 439.0 | 1800 | 0.00 |
| 2025/09/11 | 439.0 | 446.0 | 438.0 | 445.0 | 1000 | 1.37 |
| 2025/09/12 | 441.0 | 451.0 | 441.0 | 450.0 | 3600 | 1.12 |
| 2025/09/16 | 434.0 | 438.0 | 421.0 | 438.0 | 10100 | -2.67 |
| 2025/09/17 | 436.0 | 438.0 | 434.0 | 437.0 | 1400 | -0.23 |
| 2025/09/18 | 445.0 | 447.0 | 435.0 | 435.0 | 5000 | -0.46 |
| 2025/09/19 | 435.0 | 435.0 | 433.0 | 433.0 | 1800 | -0.46 |
| 2025/09/22 | 433.0 | 433.0 | 425.0 | 425.0 | 1400 | -1.85 |
| 2025/09/24 | 424.0 | 424.0 | 420.0 | 420.0 | 14300 | -1.18 |
| 2025/09/25 | 417.0 | 417.0 | 400.0 | 404.0 | 6000 | -3.81 |
| 2025/09/26 | 403.0 | 403.0 | 390.0 | 402.0 | 7800 | -0.50 |
| 2025/09/29 | 406.0 | 408.0 | 401.0 | 408.0 | 2000 | 1.49 |
| 2025/09/30 | 404.0 | 410.0 | 398.0 | 402.0 | 4500 | -1.47 |
| 2025/10/01 | 402.0 | 402.0 | 379.0 | 387.0 | 9600 | -3.73 |
| 2025/10/02 | 382.0 | 382.0 | 382.0 | 382.0 | 500 | -1.29 |
| 2025/10/03 | 382.0 | 390.0 | 382.0 | 390.0 | 200 | 2.09 |
| 2025/10/06 | 394.0 | 394.0 | 386.0 | 386.0 | 800 | -1.03 |
| 2025/10/07 | 372.0 | 399.0 | 372.0 | 397.0 | 6800 | 2.85 |
| 2025/10/08 | 390.0 | 398.0 | 390.0 | 398.0 | 300 | 0.25 |
| 2025/10/09 | 398.0 | 398.0 | 388.0 | 388.0 | 800 | -2.51 |
| 2025/10/10 | 377.0 | 382.0 | 370.0 | 375.0 | 2700 | -3.35 |
| 2025/10/14 | 369.0 | 369.0 | 361.0 | 362.0 | 2800 | -3.47 |
| 2025/10/15 | 373.0 | 383.0 | 373.0 | 375.0 | 2400 | 3.59 |
| 2025/10/16 | 375.0 | 383.0 | 374.0 | 383.0 | 1100 | 2.13 |
| 2025/10/17 | 375.0 | 384.0 | 375.0 | 384.0 | 900 | 0.26 |
| 2025/10/20 | 386.0 | 389.0 | 381.0 | 382.0 | 1200 | -0.52 |
| 2025/10/21 | 381.0 | 383.0 | 381.0 | 383.0 | 1200 | 0.26 |
| 2025/10/22 | 383.0 | 386.0 | 383.0 | 386.0 | 700 | 0.78 |
| 2025/10/23 | 383.0 | 383.0 | 383.0 | 383.0 | 300 | -0.78 |
| 2025/10/24 | 380.0 | 383.0 | 377.0 | 383.0 | 900 | 0.00 |
| 2025/10/27 | 380.0 | 380.0 | 367.0 | 367.0 | 2800 | -4.18 |
| 2025/10/28 | 375.0 | 375.0 | 372.0 | 372.0 | 2300 | 1.36 |
| 2025/10/29 | 372.0 | 372.0 | 362.0 | 363.0 | 8600 | -2.42 |
| 2025/10/30 | 362.0 | 364.0 | 358.0 | 364.0 | 3200 | 0.28 |
| 2025/10/31 | 364.0 | 369.0 | 364.0 | 369.0 | 200 | 1.37 |
| 2025/11/04 | 357.0 | 364.0 | 357.0 | 364.0 | 1900 | -1.36 |
| 2025/11/05 | 364.0 | 364.0 | 363.0 | 364.0 | 900 | 0.00 |
| 2025/11/06 | 364.0 | 364.0 | 364.0 | 364.0 | 300 | 0.00 |
| 2025/11/07 | 364.0 | 364.0 | 362.0 | 362.0 | 200 | -0.55 |
| 2025/11/10 | 365.0 | 366.0 | 355.0 | 360.0 | 1100 | -0.55 |
| 2025/11/11 | 360.0 | 364.0 | 359.0 | 360.0 | 900 | 0.00 |
| 2025/11/12 | 360.0 | 360.0 | 360.0 | 360.0 | 300 | 0.00 |
| 2025/11/13 | 362.0 | 362.0 | 358.0 | 360.0 | 1300 | 0.00 |
| 2025/11/14 | 362.0 | 362.0 | 357.0 | 361.0 | 4600 | 0.28 |
| 2025/11/17 | 357.0 | 360.0 | 349.0 | 349.0 | 4900 | -3.32 |
| 2025/11/18 | 345.0 | 354.0 | 331.0 | 348.0 | 10700 | -0.29 |
| 2025/11/19 | 353.0 | 353.0 | 344.0 | 345.0 | 700 | -0.86 |
| 2025/11/20 | 350.0 | 350.0 | 347.0 | 347.0 | 200 | 0.58 |
| 2025/11/21 | 342.0 | 355.0 | 340.0 | 350.0 | 6300 | 0.86 |
| 2025/11/25 | 348.0 | 348.0 | 345.0 | 345.0 | 1100 | -1.43 |
| 2025/11/26 | 345.0 | 350.0 | 345.0 | 345.0 | 3300 | 0.00 |
| 2025/11/27 | 350.0 | 350.0 | 343.0 | 346.0 | 4100 | 0.29 |
| 2025/11/28 | 338.0 | 346.0 | 338.0 | 346.0 | 3200 | 0.00 |
| 2025/12/01 | 342.0 | 343.0 | 335.0 | 339.0 | 3800 | -2.02 |
| 2025/12/02 | 339.0 | 345.0 | 338.0 | 338.0 | 700 | -0.29 |
| 2025/12/03 | 338.0 | 340.0 | 331.0 | 331.0 | 8400 | -2.07 |
| 2025/12/04 | 331.0 | 343.0 | 331.0 | 337.0 | 16700 | 1.81 |
| 2025/12/05 | 337.0 | 339.0 | 332.0 | 336.0 | 800 | -0.30 |
| 2025/12/08 | 336.0 | 344.0 | 336.0 | 344.0 | 2700 | 2.38 |
| 2025/12/09 | 340.0 | 347.0 | 340.0 | 345.0 | 2300 | 0.29 |
| 2025/12/10 | 345.0 | 349.0 | 345.0 | 345.0 | 2300 | 0.00 |
| 2025/12/11 | 348.0 | 349.0 | 345.0 | 347.0 | 2100 | 0.58 |
| 2025/12/12 | 347 | 353 | 347 | 349 | 1100 | 0.58 |