揚羽 9330
834円
(時刻：14:17)
▲ +25円 (+3.09%)
価格情報
| 始値 | 812円 |
| 高値 | 839円 |
| 安値 | 812円 |
| 出来高 | 9,700株 |
| 売買代金 | 7,997,800円 |
| 売り気配 (15:27) | 834円 |
| 買い気配 (15:27) | 826円 |
基本情報
| 銘柄名 | 揚羽 |
| 英文銘柄名 | AGEHA INC. |
| 時価総額 | 1,159,701,500.0円 |
| 発行済株式総数 | 1,433,500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 | 単体 |
| 年度 | 2025/09 |
| EPS | -44.63円 |
| BPS | 629.11円 |
| PER | -18.13倍 |
| PBR | 1.29倍 |
| ROE | -6.9% |
| 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23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 | 1,423,687,000 円 | 1,147,148,000 円 | 1,167,906,000 円 | 1,398,556,000 円 | 1,736,902,000 円 |
| 経常利益又は経常損失（△） | 138,587,000 円 | △53,414,000 円 | 49,721,000 円 | 110,175,000 円 | 112,590,000 円 |
| 当期純利益又は当期純損失（△） | 97,844,000 円 | △39,652,000 円 | 31,507,000 円 | 79,545,000 円 | 74,905,000 円 |
| 資本金 | 10 百万円 | 10 百万円 | 10 百万円 | 10 百万円 | 278,990,000 円 |
| 純資産額 | 243,189,000 円 | 203,536,000 円 | 235,044,000 円 | 314,576,000 円 | 927,453,000 円 |
| 総資産額 | 696,074,000 円 | 1,007,019,000 円 | 924,789,000 円 | 972,378,000 円 | 1,462,226,000 円 |
| 従業員数 | 101 人 | 127 人 | 120 人 | 127 人 | 134 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 | 単体 | -44.63 | 629.11 | -6.9 | -18.13 | 1.29 | - | 0.00 |
| 2025/03 | 中間 | 40.92 | - | - | - | - | - | 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 | 71,900 | 500 |
| 2025/11/28 | 0 | 0 | 71,400 | -500 |
| 2025/11/21 | 0 | 0 | 71,900 | -900 |
| 2025/11/14 | 0 | 0 | 72,800 | -2,600 |
| 2025/11/07 | 0 | 0 | 75,400 | 1,600 |
| 2025/10/31 | 0 | 0 | 73,800 | 800 |
| 2025/10/24 | 0 | 0 | 73,000 | -400 |
| 2025/10/17 | 0 | 0 | 73,400 | 3,000 |
| 2025/10/10 | 0 | 0 | 70,400 | 1,400 |
| 2025/10/03 | 0 | 0 | 69,000 | -600 |
| 2025/09/26 | 0 | 0 | 69,600 | -1,500 |
| 2025/09/19 | 0 | 0 | 71,100 | -6,200 |
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14日 15時33分 | 確認書 |
| 2025年05月14日 15時31分 | 半期報告書－第25期(2024/10/01－2025/09/30) |
| 2024年12月25日 11時27分 | 臨時報告書 |
| 2024年12月25日 11時26分 | 確認書 |
| 2024年12月25日 11時25分 | 内部統制報告書－第24期(2023/10/01－2024/09/30) |
| 2024年12月25日 11時23分 | 有価証券報告書－第24期(2023/10/01－2024/09/30) |
| 2024年11月22日 15時31分 | 臨時報告書 |
| 2024年06月14日 15時40分 | 臨時報告書 |
| 2024年05月14日 15時32分 | 確認書 |
| 2024年05月14日 15時31分 | 四半期報告書－第24期第2四半期(2024/01/01－2024/03/31) |
| 2024年02月14日 15時31分 | 確認書 |
| 2024年02月14日 15時31分 | 四半期報告書－第24期第1四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 株式会社揚羽 |
| 会社名（英文） | AGEHA Inc. |
| 会社名（カナ） | カブシキガイシャアゲハ |
| 本店所在地 | 中央区八丁堀二丁目１２番７号 |
| 業種 | サービス業 |
| 連結有無 | 無 |
| 決算日 | 9月30日 |
| 証券コード | 93300 |
| EDINETコード | E38849 |
| 法人番号 | 3010001133118 |
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 | 913.0 | 1032.0 | 908.0 | 940.0 | 173500 | - |
| 2024/06/25 | 952.0 | 956.0 | 920.0 | 929.0 | 26400 | -1.17 |
| 2024/06/26 | 929.0 | 929.0 | 904.0 | 912.0 | 21100 | -1.83 |
| 2024/06/27 | 913.0 | 932.0 | 895.0 | 929.0 | 24700 | 1.86 |
| 2024/06/28 | 929.0 | 950.0 | 918.0 | 946.0 | 29700 | 1.83 |
| 2024/07/01 | 957.0 | 957.0 | 940.0 | 947.0 | 13100 | 0.11 |
| 2024/07/02 | 977.0 | 986.0 | 952.0 | 955.0 | 30400 | 0.84 |
| 2024/07/03 | 950.0 | 950.0 | 925.0 | 936.0 | 9200 | -1.99 |
| 2024/07/04 | 931.0 | 938.0 | 929.0 | 930.0 | 4100 | -0.64 |
| 2024/07/05 | 927.0 | 936.0 | 927.0 | 928.0 | 1900 | -0.22 |
| 2024/07/08 | 925.0 | 995.0 | 925.0 | 932.0 | 48200 | 0.43 |
| 2024/07/09 | 939.0 | 942.0 | 928.0 | 928.0 | 4300 | -0.43 |
| 2024/07/10 | 923.0 | 929.0 | 919.0 | 922.0 | 4500 | -0.65 |
| 2024/07/11 | 921.0 | 963.0 | 917.0 | 943.0 | 21000 | 2.28 |
| 2024/07/12 | 935.0 | 941.0 | 928.0 | 936.0 | 3000 | -0.74 |
| 2024/07/16 | 936.0 | 1028.0 | 935.0 | 938.0 | 183200 | 0.21 |
| 2024/07/17 | 938.0 | 956.0 | 938.0 | 956.0 | 8300 | 1.92 |
| 2024/07/18 | 953.0 | 976.0 | 934.0 | 950.0 | 23700 | -0.63 |
| 2024/07/19 | 951.0 | 951.0 | 945.0 | 945.0 | 1000 | -0.53 |
| 2024/07/22 | 955.0 | 1095.0 | 935.0 | 1095.0 | 411400 | 15.87 |
| 2024/07/23 | 1150.0 | 1212.0 | 1001.0 | 1091.0 | 1311100 | -0.37 |
| 2024/07/24 | 1121.0 | 1137.0 | 972.0 | 981.0 | 467200 | -10.08 |
| 2024/07/25 | 956.0 | 966.0 | 922.0 | 924.0 | 101100 | -5.81 |
| 2024/07/26 | 909.0 | 926.0 | 908.0 | 917.0 | 35100 | -0.76 |
| 2024/07/29 | 922.0 | 1020.0 | 913.0 | 914.0 | 352400 | -0.33 |
| 2024/07/30 | 914.0 | 918.0 | 907.0 | 913.0 | 18800 | -0.11 |
| 2024/07/31 | 919.0 | 919.0 | 912.0 | 912.0 | 11000 | -0.11 |
| 2024/08/01 | 911.0 | 915.0 | 890.0 | 894.0 | 26500 | -1.97 |
| 2024/08/02 | 859.0 | 866.0 | 815.0 | 824.0 | 45200 | -7.83 |
| 2024/08/05 | 779.0 | 791.0 | 674.0 | 689.0 | 86200 | -16.38 |
| 2024/08/06 | 754.0 | 754.0 | 721.0 | 746.0 | 22000 | 8.27 |
| 2024/08/07 | 706.0 | 788.0 | 706.0 | 736.0 | 86800 | -1.34 |
| 2024/08/08 | 736.0 | 772.0 | 735.0 | 756.0 | 31400 | 2.72 |
| 2024/08/09 | 761.0 | 800.0 | 745.0 | 759.0 | 28800 | 0.40 |
| 2024/08/13 | 759.0 | 785.0 | 759.0 | 774.0 | 21400 | 1.98 |
| 2024/08/14 | 775.0 | 804.0 | 771.0 | 796.0 | 11400 | 2.84 |
| 2024/08/15 | 801.0 | 809.0 | 796.0 | 803.0 | 19300 | 0.88 |
| 2024/08/16 | 805.0 | 812.0 | 802.0 | 805.0 | 8800 | 0.25 |
| 2024/08/19 | 805.0 | 808.0 | 796.0 | 807.0 | 4700 | 0.25 |
| 2024/08/20 | 793.0 | 820.0 | 793.0 | 809.0 | 5900 | 0.25 |
| 2024/08/21 | 820.0 | 820.0 | 808.0 | 809.0 | 1600 | 0.00 |
| 2024/08/22 | 804.0 | 822.0 | 803.0 | 821.0 | 2200 | 1.48 |
| 2024/08/23 | 818.0 | 826.0 | 809.0 | 826.0 | 5600 | 0.61 |
| 2024/08/26 | 824.0 | 829.0 | 817.0 | 825.0 | 1300 | -0.12 |
| 2024/08/27 | 827.0 | 833.0 | 821.0 | 824.0 | 2100 | -0.12 |
| 2024/08/28 | 823.0 | 836.0 | 813.0 | 830.0 | 8000 | 0.73 |
| 2024/08/29 | 828.0 | 840.0 | 825.0 | 825.0 | 2300 | -0.60 |
| 2024/08/30 | 821.0 | 859.0 | 821.0 | 851.0 | 14000 | 3.15 |
| 2024/09/02 | 853.0 | 994.0 | 845.0 | 865.0 | 337900 | 1.65 |
| 2024/09/03 | 855.0 | 874.0 | 830.0 | 845.0 | 52300 | -2.31 |
| 2024/09/04 | 830.0 | 830.0 | 792.0 | 795.0 | 43600 | -5.92 |
| 2024/09/05 | 790.0 | 796.0 | 777.0 | 786.0 | 10400 | -1.13 |
| 2024/09/06 | 790.0 | 792.0 | 777.0 | 782.0 | 3800 | -0.51 |
| 2024/09/09 | 767.0 | 798.0 | 755.0 | 796.0 | 9900 | 1.79 |
| 2024/09/10 | 799.0 | 840.0 | 799.0 | 830.0 | 25200 | 4.27 |
| 2024/09/11 | 828.0 | 830.0 | 751.0 | 774.0 | 24800 | -6.75 |
| 2024/09/12 | 789.0 | 800.0 | 780.0 | 792.0 | 3500 | 2.33 |
| 2024/09/13 | 791.0 | 804.0 | 785.0 | 794.0 | 5300 | 0.25 |
| 2024/09/17 | 806.0 | 806.0 | 790.0 | 800.0 | 1500 | 0.76 |
| 2024/09/18 | 800.0 | 805.0 | 781.0 | 802.0 | 3400 | 0.25 |
| 2024/09/19 | 802.0 | 815.0 | 792.0 | 803.0 | 15800 | 0.12 |
| 2024/09/20 | 814.0 | 814.0 | 803.0 | 813.0 | 7300 | 1.25 |
| 2024/09/24 | 813.0 | 815.0 | 800.0 | 803.0 | 5900 | -1.23 |
| 2024/09/25 | 808.0 | 814.0 | 803.0 | 803.0 | 5100 | 0.00 |
| 2024/09/26 | 809.0 | 813.0 | 792.0 | 813.0 | 10200 | 1.25 |
| 2024/09/27 | 809.0 | 821.0 | 801.0 | 803.0 | 4400 | -1.23 |
| 2024/09/30 | 788.0 | 803.0 | 785.0 | 796.0 | 4700 | -0.87 |
| 2024/10/01 | 804.0 | 810.0 | 798.0 | 800.0 | 13200 | 0.50 |
| 2024/10/02 | 813.0 | 813.0 | 798.0 | 798.0 | 1300 | -0.25 |
| 2024/10/03 | 799.0 | 815.0 | 799.0 | 804.0 | 12700 | 0.75 |
| 2024/10/04 | 804.0 | 825.0 | 804.0 | 810.0 | 9000 | 0.75 |
| 2024/10/07 | 810.0 | 830.0 | 810.0 | 825.0 | 9800 | 1.85 |
| 2024/10/08 | 820.0 | 838.0 | 812.0 | 838.0 | 3600 | 1.58 |
| 2024/10/09 | 825.0 | 836.0 | 825.0 | 835.0 | 1300 | -0.36 |
| 2024/10/10 | 835.0 | 838.0 | 825.0 | 838.0 | 900 | 0.36 |
| 2024/10/11 | 838.0 | 838.0 | 826.0 | 826.0 | 500 | -1.43 |
| 2024/10/15 | 823.0 | 826.0 | 787.0 | 804.0 | 11900 | -2.66 |
| 2024/10/16 | 803.0 | 807.0 | 799.0 | 801.0 | 1600 | -0.37 |
| 2024/10/17 | 796.0 | 803.0 | 794.0 | 801.0 | 8200 | 0.00 |
| 2024/10/18 | 801.0 | 804.0 | 798.0 | 802.0 | 1700 | 0.12 |
| 2024/10/21 | 800.0 | 811.0 | 796.0 | 801.0 | 3800 | -0.12 |
| 2024/10/22 | 800.0 | 805.0 | 790.0 | 795.0 | 3800 | -0.75 |
| 2024/10/23 | 791.0 | 801.0 | 790.0 | 795.0 | 5600 | 0.00 |
| 2024/10/24 | 800.0 | 804.0 | 799.0 | 799.0 | 3800 | 0.50 |
| 2024/10/25 | 799.0 | 804.0 | 795.0 | 795.0 | 300 | -0.50 |
| 2024/10/28 | 800.0 | 802.0 | 800.0 | 802.0 | 400 | 0.88 |
| 2024/10/29 | 802.0 | 808.0 | 800.0 | 808.0 | 1200 | 0.75 |
| 2024/10/30 | 797.0 | 813.0 | 797.0 | 807.0 | 1900 | -0.12 |
| 2024/10/31 | 810.0 | 810.0 | 797.0 | 798.0 | 600 | -1.12 |
| 2024/11/01 | 796.0 | 804.0 | 796.0 | 797.0 | 2700 | -0.13 |
| 2024/11/05 | 792.0 | 807.0 | 791.0 | 802.0 | 3300 | 0.63 |
| 2024/11/06 | 800.0 | 809.0 | 800.0 | 802.0 | 2700 | 0.00 |
| 2024/11/07 | 796.0 | 809.0 | 796.0 | 809.0 | 2200 | 0.87 |
| 2024/11/08 | 809.0 | 809.0 | 798.0 | 798.0 | 1500 | -1.36 |
| 2024/11/11 | 798.0 | 808.0 | 797.0 | 808.0 | 2100 | 1.25 |
| 2024/11/12 | 805.0 | 813.0 | 799.0 | 801.0 | 1700 | -0.87 |
| 2024/11/13 | 800.0 | 817.0 | 800.0 | 813.0 | 4500 | 1.50 |
| 2024/11/14 | 820.0 | 825.0 | 800.0 | 804.0 | 9300 | -1.11 |
| 2024/11/15 | 804.0 | 804.0 | 768.0 | 795.0 | 12300 | -1.12 |
| 2024/11/18 | 792.0 | 794.0 | 771.0 | 781.0 | 6600 | -1.76 |
| 2024/11/19 | 790.0 | 790.0 | 755.0 | 783.0 | 14100 | 0.26 |
| 2024/11/20 | 782.0 | 782.0 | 763.0 | 769.0 | 2400 | -1.79 |
| 2024/11/21 | 763.0 | 800.0 | 743.0 | 788.0 | 8800 | 2.47 |
| 2024/11/22 | 788.0 | 795.0 | 771.0 | 785.0 | 3100 | -0.38 |
| 2024/11/25 | 784.0 | 784.0 | 779.0 | 779.0 | 400 | -0.76 |
| 2024/11/26 | 779.0 | 795.0 | 763.0 | 776.0 | 6200 | -0.39 |
| 2024/11/27 | 772.0 | 790.0 | 772.0 | 787.0 | 4600 | 1.42 |
| 2024/11/28 | 790.0 | 800.0 | 786.0 | 790.0 | 2800 | 0.38 |
| 2024/11/29 | 794.0 | 796.0 | 794.0 | 796.0 | 500 | 0.76 |
| 2024/12/02 | 796.0 | 796.0 | 788.0 | 788.0 | 500 | -1.01 |
| 2024/12/03 | 796.0 | 796.0 | 785.0 | 791.0 | 800 | 0.38 |
| 2024/12/04 | 785.0 | 791.0 | 784.0 | 791.0 | 1500 | 0.00 |
| 2024/12/05 | 797.0 | 797.0 | 785.0 | 789.0 | 3700 | -0.25 |
| 2024/12/06 | 789.0 | 800.0 | 789.0 | 791.0 | 3000 | 0.25 |
| 2024/12/09 | 789.0 | 799.0 | 783.0 | 784.0 | 1300 | -0.88 |
| 2024/12/10 | 785.0 | 794.0 | 785.0 | 788.0 | 3200 | 0.51 |
| 2024/12/11 | 788.0 | 792.0 | 757.0 | 785.0 | 10600 | -0.38 |
| 2024/12/12 | 786.0 | 786.0 | 776.0 | 779.0 | 2500 | -0.76 |
| 2024/12/13 | 787.0 | 788.0 | 774.0 | 780.0 | 2400 | 0.13 |
| 2024/12/16 | 777.0 | 779.0 | 777.0 | 778.0 | 700 | -0.26 |
| 2024/12/17 | 785.0 | 787.0 | 774.0 | 776.0 | 1000 | -0.26 |
| 2024/12/18 | 777.0 | 785.0 | 775.0 | 775.0 | 700 | -0.13 |
| 2024/12/19 | 775.0 | 779.0 | 770.0 | 772.0 | 1900 | -0.39 |
| 2024/12/20 | 778.0 | 780.0 | 769.0 | 772.0 | 800 | 0.00 |
| 2024/12/23 | 768.0 | 777.0 | 761.0 | 770.0 | 8400 | -0.26 |
| 2024/12/24 | 770.0 | 770.0 | 758.0 | 765.0 | 5100 | -0.65 |
| 2024/12/25 | 765.0 | 765.0 | 742.0 | 747.0 | 4900 | -2.35 |
| 2024/12/26 | 747.0 | 747.0 | 724.0 | 726.0 | 12600 | -2.81 |
| 2024/12/27 | 723.0 | 732.0 | 723.0 | 725.0 | 2500 | -0.14 |
| 2024/12/30 | 722.0 | 738.0 | 720.0 | 725.0 | 3800 | 0.00 |
| 2025/01/06 | 726.0 | 737.0 | 726.0 | 737.0 | 2200 | 1.66 |
| 2025/01/07 | 737.0 | 745.0 | 736.0 | 736.0 | 700 | -0.14 |
| 2025/01/08 | 736.0 | 746.0 | 733.0 | 746.0 | 3200 | 1.36 |
| 2025/01/09 | 734.0 | 743.0 | 734.0 | 735.0 | 1900 | -1.47 |
| 2025/01/10 | 735.0 | 745.0 | 735.0 | 745.0 | 700 | 1.36 |
| 2025/01/14 | 733.0 | 752.0 | 733.0 | 752.0 | 500 | 0.94 |
| 2025/01/15 | 752.0 | 794.0 | 727.0 | 735.0 | 5600 | -2.26 |
| 2025/01/16 | 735.0 | 747.0 | 735.0 | 738.0 | 6000 | 0.41 |
| 2025/01/17 | 737.0 | 743.0 | 730.0 | 743.0 | 600 | 0.68 |
| 2025/01/20 | 893.0 | 893.0 | 893.0 | 893.0 | 25400 | 20.19 |
| 2025/01/21 | 892.0 | 916.0 | 834.0 | 834.0 | 184000 | -6.61 |
| 2025/01/22 | 854.0 | 869.0 | 842.0 | 865.0 | 53200 | 3.72 |
| 2025/01/23 | 871.0 | 880.0 | 852.0 | 873.0 | 25500 | 0.92 |
| 2025/01/24 | 874.0 | 885.0 | 873.0 | 880.0 | 16900 | 0.80 |
| 2025/01/27 | 891.0 | 896.0 | 882.0 | 889.0 | 12600 | 1.02 |
| 2025/01/28 | 890.0 | 894.0 | 881.0 | 884.0 | 9300 | -0.56 |
| 2025/01/29 | 892.0 | 896.0 | 886.0 | 893.0 | 11600 | 1.02 |
| 2025/01/30 | 893.0 | 895.0 | 890.0 | 893.0 | 5600 | 0.00 |
| 2025/01/31 | 893.0 | 893.0 | 888.0 | 892.0 | 4100 | -0.11 |
| 2025/02/03 | 893.0 | 894.0 | 887.0 | 887.0 | 9200 | -0.56 |
| 2025/02/04 | 892.0 | 893.0 | 879.0 | 885.0 | 8000 | -0.23 |
| 2025/02/05 | 888.0 | 890.0 | 880.0 | 888.0 | 6500 | 0.34 |
| 2025/02/06 | 891.0 | 894.0 | 885.0 | 893.0 | 3400 | 0.56 |
| 2025/02/07 | 893.0 | 893.0 | 890.0 | 892.0 | 3300 | -0.11 |
| 2025/02/10 | 893.0 | 900.0 | 892.0 | 899.0 | 7900 | 0.78 |
| 2025/02/12 | 900.0 | 915.0 | 900.0 | 915.0 | 6600 | 1.78 |
| 2025/02/13 | 914.0 | 915.0 | 908.0 | 908.0 | 6400 | -0.77 |
| 2025/02/14 | 915.0 | 915.0 | 908.0 | 909.0 | 5400 | 0.11 |
| 2025/02/17 | 1028.0 | 1028.0 | 977.0 | 977.0 | 40300 | 7.48 |
| 2025/02/18 | 977.0 | 1027.0 | 972.0 | 1010.0 | 29400 | 3.38 |
| 2025/02/19 | 1027.0 | 1044.0 | 1021.0 | 1034.0 | 11500 | 2.38 |
| 2025/02/20 | 1039.0 | 1041.0 | 1030.0 | 1036.0 | 7900 | 0.19 |
| 2025/02/21 | 1036.0 | 1037.0 | 1024.0 | 1024.0 | 7500 | -1.16 |
| 2025/02/25 | 1024.0 | 1032.0 | 1008.0 | 1012.0 | 8100 | -1.17 |
| 2025/02/26 | 1012.0 | 1028.0 | 1012.0 | 1014.0 | 4600 | 0.20 |
| 2025/02/27 | 1027.0 | 1031.0 | 1015.0 | 1015.0 | 7100 | 0.10 |
| 2025/02/28 | 1032.0 | 1032.0 | 1015.0 | 1015.0 | 5600 | 0.00 |
| 2025/03/03 | 1035.0 | 1035.0 | 1019.0 | 1025.0 | 4300 | 0.99 |
| 2025/03/04 | 1036.0 | 1036.0 | 1026.0 | 1032.0 | 4600 | 0.68 |
| 2025/03/05 | 1033.0 | 1036.0 | 1032.0 | 1036.0 | 2900 | 0.39 |
| 2025/03/06 | 1043.0 | 1049.0 | 1036.0 | 1042.0 | 4000 | 0.58 |
| 2025/03/07 | 1046.0 | 1046.0 | 1038.0 | 1040.0 | 3600 | -0.19 |
| 2025/03/10 | 1040.0 | 1047.0 | 1039.0 | 1042.0 | 7600 | 0.19 |
| 2025/03/11 | 1049.0 | 1049.0 | 1041.0 | 1044.0 | 3500 | 0.19 |
| 2025/03/12 | 1044.0 | 1050.0 | 1044.0 | 1050.0 | 2900 | 0.57 |
| 2025/03/13 | 1050.0 | 1055.0 | 1050.0 | 1050.0 | 4000 | 0.00 |
| 2025/03/14 | 1052.0 | 1060.0 | 1052.0 | 1056.0 | 4000 | 0.57 |
| 2025/03/17 | 1068.0 | 1077.0 | 1060.0 | 1070.0 | 5700 | 1.33 |
| 2025/03/18 | 1082.0 | 1093.0 | 1070.0 | 1088.0 | 9100 | 1.68 |
| 2025/03/19 | 1100.0 | 1100.0 | 1080.0 | 1080.0 | 14100 | -0.74 |
| 2025/03/21 | 1098.0 | 1098.0 | 1085.0 | 1089.0 | 8600 | 0.83 |
| 2025/03/24 | 1093.0 | 1096.0 | 1062.0 | 1070.0 | 13600 | -1.74 |
| 2025/03/25 | 1074.0 | 1076.0 | 1011.0 | 1020.0 | 18100 | -4.67 |
| 2025/03/26 | 1020.0 | 1062.0 | 1020.0 | 1044.0 | 18100 | 2.35 |
| 2025/03/27 | 1065.0 | 1065.0 | 1031.0 | 1031.0 | 23800 | -1.25 |
| 2025/03/28 | 896.0 | 901.0 | 891.0 | 891.0 | 43400 | -13.58 |
| 2025/03/31 | 876.0 | 879.0 | 861.0 | 861.0 | 8000 | -3.37 |
| 2025/04/01 | 861.0 | 861.0 | 810.0 | 812.0 | 14600 | -5.69 |
| 2025/04/02 | 812.0 | 824.0 | 812.0 | 817.0 | 7400 | 0.62 |
| 2025/04/03 | 810.0 | 810.0 | 785.0 | 796.0 | 9300 | -2.57 |
| 2025/04/04 | 773.0 | 774.0 | 735.0 | 747.0 | 9900 | -6.16 |
| 2025/04/07 | 667.0 | 707.0 | 663.0 | 687.0 | 11200 | -8.03 |
| 2025/04/08 | 752.0 | 755.0 | 725.0 | 731.0 | 5000 | 6.40 |
| 2025/04/09 | 719.0 | 739.0 | 713.0 | 739.0 | 1800 | 1.09 |
| 2025/04/10 | 749.0 | 763.0 | 740.0 | 755.0 | 4100 | 2.17 |
| 2025/04/11 | 752.0 | 752.0 | 735.0 | 743.0 | 2100 | -1.59 |
| 2025/04/14 | 764.0 | 769.0 | 764.0 | 767.0 | 3300 | 3.23 |
| 2025/04/15 | 754.0 | 768.0 | 754.0 | 758.0 | 3300 | -1.17 |
| 2025/04/16 | 759.0 | 765.0 | 751.0 | 752.0 | 2700 | -0.79 |
| 2025/04/17 | 752.0 | 763.0 | 752.0 | 761.0 | 1700 | 1.20 |
| 2025/04/18 | 761.0 | 761.0 | 752.0 | 759.0 | 1700 | -0.26 |
| 2025/04/21 | 759.0 | 761.0 | 756.0 | 757.0 | 2100 | -0.26 |
| 2025/04/22 | 757.0 | 769.0 | 752.0 | 769.0 | 1500 | 1.59 |
| 2025/04/23 | 763.0 | 782.0 | 763.0 | 782.0 | 4200 | 1.69 |
| 2025/04/24 | 785.0 | 795.0 | 785.0 | 792.0 | 4300 | 1.28 |
| 2025/04/25 | 796.0 | 798.0 | 796.0 | 798.0 | 1100 | 0.76 |
| 2025/04/28 | 801.0 | 808.0 | 801.0 | 802.0 | 900 | 0.50 |
| 2025/04/30 | 801.0 | 805.0 | 801.0 | 802.0 | 1400 | 0.00 |
| 2025/05/01 | 801.0 | 805.0 | 795.0 | 796.0 | 1800 | -0.75 |
| 2025/05/02 | 796.0 | 797.0 | 791.0 | 791.0 | 1300 | -0.63 |
| 2025/05/07 | 793.0 | 815.0 | 793.0 | 799.0 | 1800 | 1.01 |
| 2025/05/08 | 796.0 | 799.0 | 796.0 | 799.0 | 800 | 0.00 |
| 2025/05/09 | 799.0 | 800.0 | 795.0 | 800.0 | 1200 | 0.13 |
| 2025/05/12 | 811.0 | 814.0 | 801.0 | 802.0 | 1500 | 0.25 |
| 2025/05/13 | 800.0 | 811.0 | 800.0 | 805.0 | 1600 | 0.37 |
| 2025/05/14 | 807.0 | 812.0 | 801.0 | 807.0 | 1200 | 0.25 |
| 2025/05/15 | 792.0 | 806.0 | 790.0 | 794.0 | 2300 | -1.61 |
| 2025/05/16 | 802.0 | 802.0 | 800.0 | 801.0 | 700 | 0.88 |
| 2025/05/19 | 801.0 | 801.0 | 794.0 | 794.0 | 800 | -0.87 |
| 2025/05/20 | 794.0 | 802.0 | 790.0 | 799.0 | 1000 | 0.63 |
| 2025/05/21 | 799.0 | 800.0 | 791.0 | 791.0 | 800 | -1.00 |
| 2025/05/22 | 783.0 | 796.0 | 781.0 | 791.0 | 1600 | 0.00 |
| 2025/05/23 | 786.0 | 787.0 | 781.0 | 781.0 | 1000 | -1.26 |
| 2025/05/26 | 781.0 | 798.0 | 781.0 | 787.0 | 1000 | 0.77 |
| 2025/05/27 | 784.0 | 792.0 | 780.0 | 780.0 | 1700 | -0.89 |
| 2025/05/28 | 784.0 | 784.0 | 780.0 | 780.0 | 1000 | 0.00 |
| 2025/05/29 | 781.0 | 784.0 | 777.0 | 780.0 | 3000 | 0.00 |
| 2025/05/30 | 779.0 | 788.0 | 779.0 | 788.0 | 800 | 1.03 |
| 2025/06/02 | 782.0 | 788.0 | 776.0 | 776.0 | 1000 | -1.52 |
| 2025/06/03 | 776.0 | 778.0 | 776.0 | 776.0 | 400 | 0.00 |
| 2025/06/04 | 780.0 | 786.0 | 774.0 | 775.0 | 1100 | -0.13 |
| 2025/06/05 | 772.0 | 779.0 | 772.0 | 774.0 | 1100 | -0.13 |
| 2025/06/06 | 778.0 | 778.0 | 773.0 | 773.0 | 600 | -0.13 |
| 2025/06/09 | 773.0 | 784.0 | 773.0 | 773.0 | 1600 | 0.00 |
| 2025/06/10 | 773.0 | 775.0 | 770.0 | 775.0 | 1600 | 0.26 |
| 2025/06/11 | 776.0 | 786.0 | 776.0 | 776.0 | 2000 | 0.13 |
| 2025/06/12 | 775.0 | 782.0 | 763.0 | 775.0 | 1400 | -0.13 |
| 2025/06/13 | 773.0 | 779.0 | 771.0 | 773.0 | 500 | -0.26 |
| 2025/06/16 | 773.0 | 778.0 | 771.0 | 778.0 | 1300 | 0.65 |
| 2025/06/17 | 778.0 | 778.0 | 773.0 | 773.0 | 1200 | -0.64 |
| 2025/06/18 | 780.0 | 780.0 | 771.0 | 771.0 | 1100 | -0.26 |
| 2025/06/19 | 772.0 | 792.0 | 772.0 | 785.0 | 5800 | 1.82 |
| 2025/06/20 | 785.0 | 787.0 | 780.0 | 787.0 | 3300 | 0.25 |
| 2025/06/23 | 787.0 | 787.0 | 785.0 | 785.0 | 3300 | -0.25 |
| 2025/06/24 | 785.0 | 785.0 | 779.0 | 780.0 | 2000 | -0.64 |
| 2025/06/25 | 780.0 | 781.0 | 779.0 | 779.0 | 600 | -0.13 |
| 2025/06/26 | 775.0 | 779.0 | 775.0 | 777.0 | 2700 | -0.26 |
| 2025/06/27 | 774.0 | 785.0 | 774.0 | 778.0 | 2100 | 0.13 |
| 2025/06/30 | 778.0 | 785.0 | 777.0 | 777.0 | 1500 | -0.13 |
| 2025/07/01 | 777.0 | 780.0 | 775.0 | 780.0 | 2300 | 0.39 |
| 2025/07/02 | 775.0 | 780.0 | 775.0 | 780.0 | 1100 | 0.00 |
| 2025/07/03 | 780.0 | 780.0 | 776.0 | 780.0 | 1700 | 0.00 |
| 2025/07/04 | 780.0 | 780.0 | 776.0 | 776.0 | 1700 | -0.51 |
| 2025/07/07 | 776.0 | 780.0 | 776.0 | 776.0 | 2500 | 0.00 |
| 2025/07/08 | 776.0 | 780.0 | 775.0 | 779.0 | 4400 | 0.39 |
| 2025/07/09 | 786.0 | 819.0 | 779.0 | 797.0 | 29400 | 2.31 |
| 2025/07/10 | 792.0 | 792.0 | 780.0 | 781.0 | 3700 | -2.01 |
| 2025/07/11 | 780.0 | 783.0 | 776.0 | 776.0 | 7300 | -0.64 |
| 2025/07/14 | 777.0 | 784.0 | 777.0 | 780.0 | 4400 | 0.52 |
| 2025/07/15 | 781.0 | 781.0 | 775.0 | 779.0 | 4200 | -0.13 |
| 2025/07/16 | 784.0 | 784.0 | 777.0 | 780.0 | 2100 | 0.13 |
| 2025/07/17 | 780.0 | 785.0 | 775.0 | 783.0 | 2800 | 0.38 |
| 2025/07/18 | 779.0 | 780.0 | 777.0 | 780.0 | 900 | -0.38 |
| 2025/07/22 | 780.0 | 791.0 | 775.0 | 791.0 | 2800 | 1.41 |
| 2025/07/23 | 791.0 | 795.0 | 777.0 | 785.0 | 1500 | -0.76 |
| 2025/07/24 | 794.0 | 798.0 | 789.0 | 790.0 | 4200 | 0.64 |
| 2025/07/25 | 791.0 | 793.0 | 787.0 | 793.0 | 600 | 0.38 |
| 2025/07/28 | 794.0 | 800.0 | 794.0 | 796.0 | 4500 | 0.38 |
| 2025/07/29 | 796.0 | 821.0 | 793.0 | 805.0 | 13200 | 1.13 |
| 2025/07/30 | 800.0 | 816.0 | 800.0 | 809.0 | 2300 | 0.50 |
| 2025/07/31 | 809.0 | 809.0 | 806.0 | 806.0 | 400 | -0.37 |
| 2025/08/01 | 806.0 | 812.0 | 806.0 | 807.0 | 900 | 0.12 |
| 2025/08/04 | 802.0 | 802.0 | 779.0 | 784.0 | 12100 | -2.85 |
| 2025/08/05 | 785.0 | 934.0 | 785.0 | 934.0 | 159500 | 19.13 |
| 2025/08/06 | 979.0 | 1076.0 | 965.0 | 1002.0 | 184000 | 7.28 |
| 2025/08/07 | 972.0 | 1204.0 | 923.0 | 1204.0 | 103600 | 20.16 |
| 2025/08/08 | 1156.0 | 1365.0 | 1012.0 | 1205.0 | 401000 | 0.08 |
| 2025/08/12 | 1175.0 | 1505.0 | 905.0 | 905.0 | 465000 | -24.90 |
| 2025/08/13 | 901.0 | 1028.0 | 889.0 | 922.0 | 293400 | 1.88 |
| 2025/08/14 | 922.0 | 930.0 | 890.0 | 895.0 | 49500 | -2.93 |
| 2025/08/15 | 895.0 | 895.0 | 843.0 | 850.0 | 91100 | -5.03 |
| 2025/08/18 | 853.0 | 875.0 | 845.0 | 864.0 | 29100 | 1.65 |
| 2025/08/19 | 871.0 | 873.0 | 861.0 | 864.0 | 8800 | 0.00 |
| 2025/08/20 | 865.0 | 952.0 | 860.0 | 860.0 | 153700 | -0.46 |
| 2025/08/21 | 866.0 | 880.0 | 863.0 | 870.0 | 9000 | 1.16 |
| 2025/08/22 | 876.0 | 876.0 | 865.0 | 865.0 | 6900 | -0.57 |
| 2025/08/25 | 863.0 | 873.0 | 860.0 | 866.0 | 12200 | 0.12 |
| 2025/08/26 | 872.0 | 894.0 | 866.0 | 878.0 | 17200 | 1.39 |
| 2025/08/27 | 876.0 | 879.0 | 863.0 | 866.0 | 12700 | -1.37 |
| 2025/08/28 | 868.0 | 869.0 | 860.0 | 860.0 | 7800 | -0.69 |
| 2025/08/29 | 863.0 | 870.0 | 858.0 | 863.0 | 7900 | 0.35 |
| 2025/09/01 | 863.0 | 870.0 | 858.0 | 863.0 | 6200 | 0.00 |
| 2025/09/02 | 868.0 | 868.0 | 862.0 | 868.0 | 1600 | 0.58 |
| 2025/09/03 | 868.0 | 870.0 | 860.0 | 865.0 | 6700 | -0.35 |
| 2025/09/04 | 865.0 | 876.0 | 864.0 | 871.0 | 8000 | 0.69 |
| 2025/09/05 | 876.0 | 989.0 | 876.0 | 930.0 | 261400 | 6.77 |
| 2025/09/08 | 925.0 | 934.0 | 877.0 | 885.0 | 40600 | -4.84 |
| 2025/09/09 | 900.0 | 900.0 | 886.0 | 887.0 | 6300 | 0.23 |
| 2025/09/10 | 902.0 | 1037.0 | 889.0 | 976.0 | 361600 | 10.03 |
| 2025/09/11 | 961.0 | 1050.0 | 942.0 | 978.0 | 188600 | 0.20 |
| 2025/09/12 | 964.0 | 1005.0 | 926.0 | 926.0 | 83000 | -5.32 |
| 2025/09/16 | 911.0 | 922.0 | 903.0 | 910.0 | 27400 | -1.73 |
| 2025/09/17 | 906.0 | 916.0 | 893.0 | 893.0 | 15800 | -1.87 |
| 2025/09/18 | 895.0 | 935.0 | 893.0 | 903.0 | 19100 | 1.12 |
| 2025/09/19 | 909.0 | 939.0 | 896.0 | 900.0 | 25200 | -0.33 |
| 2025/09/22 | 900.0 | 909.0 | 888.0 | 899.0 | 19000 | -0.11 |
| 2025/09/24 | 899.0 | 900.0 | 880.0 | 880.0 | 15200 | -2.11 |
| 2025/09/25 | 880.0 | 920.0 | 865.0 | 870.0 | 44100 | -1.14 |
| 2025/09/26 | 870.0 | 877.0 | 860.0 | 860.0 | 14900 | -1.15 |
| 2025/09/29 | 856.0 | 868.0 | 848.0 | 848.0 | 10100 | -1.40 |
| 2025/09/30 | 843.0 | 845.0 | 830.0 | 833.0 | 11200 | -1.77 |
| 2025/10/01 | 829.0 | 830.0 | 788.0 | 796.0 | 31900 | -4.44 |
| 2025/10/02 | 805.0 | 820.0 | 798.0 | 801.0 | 8200 | 0.63 |
| 2025/10/03 | 801.0 | 823.0 | 801.0 | 823.0 | 4200 | 2.75 |
| 2025/10/06 | 827.0 | 845.0 | 819.0 | 821.0 | 4300 | -0.24 |
| 2025/10/07 | 821.0 | 824.0 | 810.0 | 820.0 | 8000 | -0.12 |
| 2025/10/08 | 820.0 | 823.0 | 815.0 | 822.0 | 3900 | 0.24 |
| 2025/10/09 | 817.0 | 825.0 | 817.0 | 820.0 | 3500 | -0.24 |
| 2025/10/10 | 820.0 | 820.0 | 813.0 | 815.0 | 2600 | -0.61 |
| 2025/10/14 | 807.0 | 807.0 | 797.0 | 799.0 | 10800 | -1.96 |
| 2025/10/15 | 799.0 | 805.0 | 798.0 | 800.0 | 7000 | 0.13 |
| 2025/10/16 | 800.0 | 803.0 | 798.0 | 799.0 | 5800 | -0.13 |
| 2025/10/17 | 799.0 | 801.0 | 795.0 | 797.0 | 6000 | -0.25 |
| 2025/10/20 | 807.0 | 815.0 | 806.0 | 814.0 | 4800 | 2.13 |
| 2025/10/21 | 814.0 | 814.0 | 805.0 | 813.0 | 2100 | -0.12 |
| 2025/10/22 | 812.0 | 820.0 | 808.0 | 815.0 | 5900 | 0.25 |
| 2025/10/23 | 817.0 | 836.0 | 805.0 | 825.0 | 7800 | 1.23 |
| 2025/10/24 | 825.0 | 825.0 | 808.0 | 816.0 | 7500 | -1.09 |
| 2025/10/27 | 809.0 | 821.0 | 802.0 | 807.0 | 9900 | -1.10 |
| 2025/10/28 | 805.0 | 810.0 | 802.0 | 803.0 | 4600 | -0.50 |
| 2025/10/29 | 798.0 | 808.0 | 792.0 | 792.0 | 5900 | -1.37 |
| 2025/10/30 | 792.0 | 813.0 | 789.0 | 789.0 | 4400 | -0.38 |
| 2025/10/31 | 790.0 | 801.0 | 786.0 | 786.0 | 2600 | -0.38 |
| 2025/11/04 | 786.0 | 791.0 | 783.0 | 783.0 | 1900 | -0.38 |
| 2025/11/05 | 783.0 | 783.0 | 777.0 | 780.0 | 3100 | -0.38 |
| 2025/11/06 | 780.0 | 782.0 | 780.0 | 780.0 | 6500 | 0.00 |
| 2025/11/07 | 780.0 | 795.0 | 779.0 | 795.0 | 2700 | 1.92 |
| 2025/11/10 | 787.0 | 789.0 | 782.0 | 782.0 | 3000 | -1.64 |
| 2025/11/11 | 782.0 | 788.0 | 780.0 | 784.0 | 5200 | 0.26 |
| 2025/11/12 | 784.0 | 788.0 | 780.0 | 786.0 | 1700 | 0.26 |
| 2025/11/13 | 787.0 | 787.0 | 781.0 | 783.0 | 2900 | -0.38 |
| 2025/11/14 | 784.0 | 784.0 | 777.0 | 778.0 | 5800 | -0.64 |
| 2025/11/17 | 771.0 | 783.0 | 766.0 | 783.0 | 6800 | 0.64 |
| 2025/11/18 | 783.0 | 785.0 | 774.0 | 774.0 | 1600 | -1.15 |
| 2025/11/19 | 776.0 | 776.0 | 770.0 | 775.0 | 2900 | 0.13 |
| 2025/11/20 | 777.0 | 780.0 | 773.0 | 773.0 | 1100 | -0.26 |
| 2025/11/21 | 770.0 | 780.0 | 770.0 | 775.0 | 1200 | 0.26 |
| 2025/11/25 | 790.0 | 790.0 | 774.0 | 777.0 | 1400 | 0.26 |
| 2025/11/26 | 777.0 | 786.0 | 776.0 | 785.0 | 2500 | 1.03 |
| 2025/11/27 | 785.0 | 787.0 | 784.0 | 787.0 | 1200 | 0.25 |
| 2025/11/28 | 783.0 | 815.0 | 783.0 | 805.0 | 5300 | 2.29 |
| 2025/12/01 | 801.0 | 802.0 | 793.0 | 797.0 | 2700 | -0.99 |
| 2025/12/02 | 797.0 | 810.0 | 797.0 | 808.0 | 1000 | 1.38 |
| 2025/12/03 | 803.0 | 805.0 | 800.0 | 805.0 | 3000 | -0.37 |
| 2025/12/04 | 800.0 | 811.0 | 800.0 | 802.0 | 1700 | -0.37 |
| 2025/12/05 | 799.0 | 805.0 | 799.0 | 804.0 | 2100 | 0.25 |
| 2025/12/08 | 805.0 | 805.0 | 803.0 | 803.0 | 700 | -0.12 |
| 2025/12/09 | 802.0 | 803.0 | 801.0 | 801.0 | 1400 | -0.25 |
| 2025/12/10 | 805.0 | 810.0 | 805.0 | 806.0 | 2900 | 0.62 |
| 2025/12/11 | 807.0 | 809.0 | 807.0 | 809.0 | 800 | 0.37 |
| 2025/12/12 | 812 | 839 | 812 | 834 | 9700 | 3.09 |