文教堂グループホールディングス 9978
49円
(時刻：15:30)
▲ +1円 (+2.08%)
価格情報
| 始値 | 49円 |
| 高値 | 50円 |
| 安値 | 48円 |
| 出来高 | 107,200株 |
| 売買代金 | 5,255,000円 |
| 売り気配 (15:30) | 50円 |
| 買い気配 (15:30) | 49円 |
基本情報
| 銘柄名 | 文教堂グループホールディングス |
| 英文銘柄名 | BUNKYODO GROUP HOLDINGS CO., LTD. |
| 時価総額 | 2,104,792,320.0円 |
| 発行済株式総数 | 43,849,994株 |
| 単元株式数 | 100 |
| 業種 | 小売業 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/08 |
| EPS | -3.57円 |
| BPS | -8.96円 |
| PER | -13.45倍 |
| PBR | -5.36倍 |
| ROE | -12.6% |
| 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73期（自 2022年９月１日 至 2023年８月31日）
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 営業収益 | 166,494,000 円 | 125,007,000 円 | 117,603,000 円 | 112,028,000 円 | 108,835,000 円 |
| 経常利益又は経常損失（△） | 17,431,000 円 | △8,981,000 円 | △5,520,000 円 | △47,113,000 円 | △70,640,000 円 |
| 当期純利益又は当期純損失（△） | △4,585,952,000 円 | 287,044,000 円 | 357,029,000 円 | 77,966,000 円 | 95,033,000 円 |
| 資本金 | 100 百万円 | 50 百万円 | 50 百万円 | 50 百万円 | 50 百万円 |
| 純資産額 | -4,540,306,000 円 | 406,737,000 円 | 763,760,000 円 | 841,724,000 円 | 936,758,000 円 |
| 総資産額 | 801,263,000 円 | 1,108,228,000 円 | 1,194,220,000 円 | 1,268,149,000 円 | 1,364,772,000 円 |
| 従業員数 | 4 人 | 4 人 | 3 人 | 3 人 | 3 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) |
|---|---|---|---|---|---|---|---|---|
| 2025/08 | 連結 | -3.57 | -8.96 | -12.6 | -13.45 | -5.36 | - | - |
| 2025/08 | 単体 | - | - | - | - | - | - | 0.00 |
| 2025/02 | 中連 | 0.63 | -4.76 | - | - | -10.08 | - | - |
| 2025/02 | 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 | 0 | 0 | 3,025,200 | 271,000 |
| 2025/11/28 | 0 | 0 | 2,754,200 | 77,600 |
| 2025/11/21 | 0 | 0 | 2,676,600 | -107,100 |
| 2025/11/14 | 0 | 0 | 2,783,700 | -55,500 |
| 2025/11/07 | 0 | 0 | 2,839,200 | 103,000 |
| 2025/10/31 | 0 | 0 | 2,736,200 | -21,000 |
| 2025/10/24 | 0 | 0 | 2,757,200 | -185,900 |
| 2025/10/17 | 0 | 0 | 2,943,100 | 57,600 |
| 2025/10/10 | 0 | 0 | 2,885,500 | -77,700 |
| 2025/10/03 | 0 | 0 | 2,963,200 | -66,800 |
| 2025/09/26 | 0 | 0 | 3,030,000 | -158,800 |
| 2025/09/19 | 0 | 0 | 3,188,800 | 3,800 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| Barclays Capital Securities Ltd | 214,700 | 0.48% | 2025/03/05 |
| JPM Securities Japan Co Ltd. | 239,040 | 0.54% | 2025/12/05 |
| MERRILL LYNCH INTERNATIONAL | 151,700 | 0.34% | 2025/05/20 |
| UBS AG | 206,800 | 0.47% | 2025/05/12 |
| モルガン・スタンレーMUFG証券株式会社 | 162,825 | 0.37% | 2025/10/01 |
| 合計・最新計算日 | 975,065 | 2.20% | 2025/12/05 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/12/05 | JPM Securities Japan Co Ltd. | 239,040 （0.49%→0.54%） |
| 2025/11/28 | JPM Securities Japan Co Ltd. | 216,540 （0.53%→0.49%） |
| 2025/11/12 | JPM Securities Japan Co Ltd. | 233,440 （0.49%→0.53%） |
| 2025/11/10 | JPM Securities Japan Co Ltd. | 216,540 （0.54%→0.49%） |
| 2025/10/01 | モルガン・スタンレーMUFG証券株式会社 | 162,825 （0.57%→0.37%） |
| 2025/09/24 | JPM Securities Japan Co Ltd. | 236,840 （0.49%→0.54%） |
| 2025/09/17 | モルガン・スタンレーMUFG証券株式会社 | 254,025 （0.68%→0.57%） |
| 2025/09/16 | JPM Securities Japan Co Ltd. | 217,640 （0.53%→0.49%） |
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
| 日付 | 表題 |
|---|---|
| 2025年10月15日 15時30分 | 2025年8月期連結業績予想と実績との差異に関するお知らせ |
| 2025年10月15日 15時30分 | 特別損失（減損損失）の計上に関するお知らせ |
| 2025年10月15日 15時30分 | 2025年８月期 決算短信〔日本基準〕（連結） |
| 2025年07月15日 15時30分 | 2025年８月期 第３四半期決算短信〔日本基準〕（連結） |
| 2025年04月11日 15時30分 | 2025年８月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 2025年01月14日 15時30分 | 2025年８月期 第１四半期決算短信〔日本基準〕（連結） |
| 2024年10月15日 15時30分 | 2024年８月期 決算短信〔日本基準〕（連結） |
| 2024年10月15日 15時30分 | 会計監査人の異動に関するお知らせ |
| 2024年10月11日 15時30分 | 業績予想の修正に関するお知らせ |
| 2024年07月12日 15時30分 | 2024年８月期 第３四半期決算短信〔日本基準〕（連結） |
| 2024年04月12日 15時30分 | 2024年８月期 第２四半期決算短信〔日本基準〕（連結） |
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年12月01日 14時19分 | 臨時報告書 |
| 2025年11月26日 14時51分 | 確認書 |
| 2025年11月26日 14時50分 | 内部統制報告書－第75期(2024/09/01－2025/08/31) |
| 2025年11月26日 14時49分 | 有価証券報告書－第75期(2024/09/01－2025/08/31) |
| 2025年04月14日 12時59分 | 確認書 |
| 2025年04月14日 12時58分 | 半期報告書－第75期(2024/09/01－2025/08/31) |
| 2024年12月02日 10時51分 | 臨時報告書 |
| 2024年11月29日 10時07分 | 内部統制報告書－第74期(2023/09/01－2024/08/31) |
| 2024年11月29日 10時06分 | 有価証券報告書－第74期(2023/09/01－2024/08/31) |
| 2024年11月29日 10時06分 | 確認書 |
| 2024年11月28日 13時07分 | 確認書 |
| 2024年11月28日 13時06分 | 訂正有価証券報告書－第73期(2022/09/01－2023/08/31) |
| 2024年11月28日 13時05分 | 確認書 |
| 2024年11月28日 13時04分 | 訂正有価証券報告書－第72期(2021/09/01－2022/08/31) |
| 2024年11月28日 13時03分 | 確認書 |
| 2024年11月28日 13時02分 | 訂正有価証券報告書－第71期(2020/09/01－2021/08/31) |
| 2024年11月28日 13時01分 | 確認書 |
| 2024年11月28日 13時00分 | 訂正有価証券報告書－第70期(2019/09/01－2020/08/31) |
| 2024年11月28日 12時57分 | 訂正有価証券報告書－第69期(2018/09/01－2019/08/31) |
| 2024年10月16日 09時20分 | 臨時報告書 |
| 2024年07月16日 09時50分 | 確認書 |
| 2024年07月16日 09時48分 | 四半期報告書－第74期第3四半期(2024/03/01－2024/05/31) |
| 2024年04月15日 10時25分 | 確認書 |
| 2024年04月15日 10時22分 | 四半期報告書－第74期第2四半期(2023/12/01－2024/02/29) |
| 2024年01月15日 10時14分 | 確認書 |
| 2024年01月15日 10時08分 | 四半期報告書－第74期第1四半期(2023/09/01－2023/11/30) |
企業概要
| 会社名 | 株式会社文教堂グループホールディングス |
| 会社名（英文） | BUNKYODO GROUP HOLDINGS CO.,LTD. |
| 会社名（カナ） | カブシキガイシャブンキョウドウグループホールディングス |
| 本店所在地 | 川崎市高津区久本３丁目１番２８号 |
| 業種 | 小売業 |
| 連結有無 | 有 |
| 決算日 | 8月31日 |
| 証券コード | 99780 |
| EDINETコード | E03221 |
| 法人番号 | 8020001066972 |
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 | 55.0 | 55.0 | 50.0 | 50.0 | 1142900 | - |
| 2024/06/25 | 50.0 | 52.0 | 48.0 | 49.0 | 966400 | -2.00 |
| 2024/06/26 | 49.0 | 50.0 | 46.0 | 47.0 | 819000 | -4.08 |
| 2024/06/27 | 47.0 | 47.0 | 45.0 | 46.0 | 567800 | -2.13 |
| 2024/06/28 | 47.0 | 47.0 | 44.0 | 44.0 | 727300 | -4.35 |
| 2024/07/01 | 45.0 | 53.0 | 44.0 | 52.0 | 1715000 | 18.18 |
| 2024/07/02 | 52.0 | 53.0 | 49.0 | 49.0 | 674000 | -5.77 |
| 2024/07/03 | 50.0 | 51.0 | 48.0 | 48.0 | 536600 | -2.04 |
| 2024/07/04 | 49.0 | 52.0 | 48.0 | 51.0 | 766600 | 6.25 |
| 2024/07/05 | 51.0 | 53.0 | 50.0 | 53.0 | 534400 | 3.92 |
| 2024/07/08 | 53.0 | 53.0 | 49.0 | 51.0 | 524100 | -3.77 |
| 2024/07/09 | 51.0 | 51.0 | 49.0 | 51.0 | 197100 | 0.00 |
| 2024/07/10 | 50.0 | 51.0 | 49.0 | 51.0 | 210300 | 0.00 |
| 2024/07/11 | 51.0 | 51.0 | 49.0 | 49.0 | 492800 | -3.92 |
| 2024/07/12 | 49.0 | 51.0 | 48.0 | 50.0 | 324100 | 2.04 |
| 2024/07/16 | 60.0 | 65.0 | 54.0 | 57.0 | 6889200 | 14.00 |
| 2024/07/17 | 58.0 | 59.0 | 54.0 | 55.0 | 1624500 | -3.51 |
| 2024/07/18 | 54.0 | 57.0 | 53.0 | 56.0 | 676000 | 1.82 |
| 2024/07/19 | 55.0 | 55.0 | 52.0 | 53.0 | 895500 | -5.36 |
| 2024/07/22 | 53.0 | 54.0 | 52.0 | 54.0 | 284600 | 1.89 |
| 2024/07/23 | 53.0 | 56.0 | 52.0 | 56.0 | 617400 | 3.70 |
| 2024/07/24 | 56.0 | 56.0 | 54.0 | 54.0 | 648600 | -3.57 |
| 2024/07/25 | 55.0 | 55.0 | 53.0 | 54.0 | 641100 | 0.00 |
| 2024/07/26 | 61.0 | 73.0 | 60.0 | 67.0 | 23306600 | 24.07 |
| 2024/07/29 | 77.0 | 97.0 | 75.0 | 97.0 | 38045000 | 44.78 |
| 2024/07/30 | 94.0 | 107.0 | 85.0 | 92.0 | 20538800 | -5.15 |
| 2024/07/31 | 87.0 | 87.0 | 76.0 | 77.0 | 7740600 | -16.30 |
| 2024/08/01 | 73.0 | 79.0 | 71.0 | 74.0 | 5711100 | -3.90 |
| 2024/08/02 | 73.0 | 73.0 | 63.0 | 63.0 | 5301600 | -14.86 |
| 2024/08/05 | 56.0 | 63.0 | 46.0 | 49.0 | 5893600 | -22.22 |
| 2024/08/06 | 56.0 | 65.0 | 55.0 | 60.0 | 5376300 | 22.45 |
| 2024/08/07 | 57.0 | 73.0 | 57.0 | 67.0 | 4132400 | 11.67 |
| 2024/08/08 | 67.0 | 70.0 | 64.0 | 70.0 | 2242100 | 4.48 |
| 2024/08/09 | 70.0 | 70.0 | 61.0 | 63.0 | 2541800 | -10.00 |
| 2024/08/13 | 65.0 | 68.0 | 63.0 | 66.0 | 1800500 | 4.76 |
| 2024/08/14 | 65.0 | 92.0 | 65.0 | 85.0 | 22871000 | 28.79 |
| 2024/08/15 | 80.0 | 87.0 | 77.0 | 83.0 | 6299300 | -2.35 |
| 2024/08/16 | 86.0 | 91.0 | 80.0 | 82.0 | 4744000 | -1.20 |
| 2024/08/19 | 77.0 | 83.0 | 71.0 | 80.0 | 3718600 | -2.44 |
| 2024/08/20 | 81.0 | 83.0 | 78.0 | 79.0 | 1330600 | -1.25 |
| 2024/08/21 | 80.0 | 80.0 | 77.0 | 79.0 | 558500 | 0.00 |
| 2024/08/22 | 78.0 | 79.0 | 72.0 | 73.0 | 2088200 | -7.59 |
| 2024/08/23 | 74.0 | 74.0 | 70.0 | 73.0 | 1704700 | 0.00 |
| 2024/08/26 | 75.0 | 79.0 | 73.0 | 77.0 | 2011900 | 5.48 |
| 2024/08/27 | 79.0 | 80.0 | 75.0 | 76.0 | 1090400 | -1.30 |
| 2024/08/28 | 78.0 | 87.0 | 77.0 | 80.0 | 5491400 | 5.26 |
| 2024/08/29 | 79.0 | 83.0 | 75.0 | 80.0 | 2922300 | 0.00 |
| 2024/08/30 | 82.0 | 84.0 | 77.0 | 78.0 | 2312500 | -2.50 |
| 2024/09/02 | 77.0 | 78.0 | 71.0 | 72.0 | 4587400 | -7.69 |
| 2024/09/03 | 72.0 | 73.0 | 68.0 | 68.0 | 2617900 | -5.56 |
| 2024/09/04 | 67.0 | 69.0 | 63.0 | 64.0 | 2884600 | -5.88 |
| 2024/09/05 | 63.0 | 66.0 | 60.0 | 63.0 | 2236300 | -1.56 |
| 2024/09/06 | 64.0 | 68.0 | 62.0 | 66.0 | 1969800 | 4.76 |
| 2024/09/09 | 59.0 | 66.0 | 58.0 | 66.0 | 2089600 | 0.00 |
| 2024/09/10 | 67.0 | 72.0 | 66.0 | 70.0 | 1667300 | 6.06 |
| 2024/09/11 | 70.0 | 70.0 | 63.0 | 65.0 | 2669300 | -7.14 |
| 2024/09/12 | 67.0 | 67.0 | 63.0 | 65.0 | 730200 | 0.00 |
| 2024/09/13 | 65.0 | 65.0 | 61.0 | 61.0 | 1626000 | -6.15 |
| 2024/09/17 | 62.0 | 62.0 | 57.0 | 61.0 | 1619800 | 0.00 |
| 2024/09/18 | 62.0 | 63.0 | 59.0 | 60.0 | 1433000 | -1.64 |
| 2024/09/19 | 61.0 | 65.0 | 61.0 | 62.0 | 1511000 | 3.33 |
| 2024/09/20 | 63.0 | 65.0 | 62.0 | 63.0 | 1201800 | 1.61 |
| 2024/09/24 | 64.0 | 65.0 | 62.0 | 64.0 | 573700 | 1.59 |
| 2024/09/25 | 63.0 | 64.0 | 61.0 | 61.0 | 861100 | -4.69 |
| 2024/09/26 | 60.0 | 62.0 | 60.0 | 62.0 | 964300 | 1.64 |
| 2024/09/27 | 62.0 | 62.0 | 60.0 | 62.0 | 700600 | 0.00 |
| 2024/09/30 | 59.0 | 61.0 | 58.0 | 61.0 | 766000 | -1.61 |
| 2024/10/01 | 60.0 | 62.0 | 59.0 | 62.0 | 677800 | 1.64 |
| 2024/10/02 | 61.0 | 62.0 | 60.0 | 61.0 | 509300 | -1.61 |
| 2024/10/03 | 61.0 | 62.0 | 60.0 | 62.0 | 689000 | 1.64 |
| 2024/10/04 | 61.0 | 67.0 | 61.0 | 62.0 | 2450300 | 0.00 |
| 2024/10/07 | 64.0 | 71.0 | 64.0 | 68.0 | 2939400 | 9.68 |
| 2024/10/08 | 67.0 | 68.0 | 65.0 | 67.0 | 1508500 | -1.47 |
| 2024/10/09 | 68.0 | 68.0 | 63.0 | 64.0 | 1998500 | -4.48 |
| 2024/10/10 | 65.0 | 65.0 | 62.0 | 62.0 | 1460500 | -3.13 |
| 2024/10/11 | 61.0 | 62.0 | 60.0 | 61.0 | 1209000 | -1.61 |
| 2024/10/15 | 58.0 | 61.0 | 56.0 | 59.0 | 1357200 | -3.28 |
| 2024/10/16 | 58.0 | 59.0 | 53.0 | 53.0 | 2662200 | -10.17 |
| 2024/10/17 | 54.0 | 55.0 | 53.0 | 55.0 | 620400 | 3.77 |
| 2024/10/18 | 54.0 | 55.0 | 53.0 | 53.0 | 544700 | -3.64 |
| 2024/10/21 | 53.0 | 53.0 | 50.0 | 51.0 | 1755000 | -3.77 |
| 2024/10/22 | 51.0 | 53.0 | 50.0 | 52.0 | 1030600 | 1.96 |
| 2024/10/23 | 50.0 | 51.0 | 48.0 | 48.0 | 1009500 | -7.69 |
| 2024/10/24 | 48.0 | 52.0 | 48.0 | 50.0 | 1403600 | 4.17 |
| 2024/10/25 | 50.0 | 51.0 | 49.0 | 50.0 | 355400 | 0.00 |
| 2024/10/28 | 50.0 | 52.0 | 49.0 | 50.0 | 725700 | 0.00 |
| 2024/10/29 | 52.0 | 52.0 | 50.0 | 51.0 | 264200 | 2.00 |
| 2024/10/30 | 51.0 | 54.0 | 51.0 | 53.0 | 550500 | 3.92 |
| 2024/10/31 | 53.0 | 55.0 | 52.0 | 54.0 | 547300 | 1.89 |
| 2024/11/01 | 54.0 | 55.0 | 51.0 | 53.0 | 938700 | -1.85 |
| 2024/11/05 | 53.0 | 53.0 | 50.0 | 51.0 | 334700 | -3.77 |
| 2024/11/06 | 51.0 | 53.0 | 50.0 | 51.0 | 895100 | 0.00 |
| 2024/11/07 | 51.0 | 52.0 | 50.0 | 51.0 | 352500 | 0.00 |
| 2024/11/08 | 51.0 | 52.0 | 50.0 | 51.0 | 208800 | 0.00 |
| 2024/11/11 | 50.0 | 52.0 | 50.0 | 52.0 | 230700 | 1.96 |
| 2024/11/12 | 52.0 | 52.0 | 51.0 | 52.0 | 100200 | 0.00 |
| 2024/11/13 | 51.0 | 52.0 | 51.0 | 51.0 | 254900 | -1.92 |
| 2024/11/14 | 52.0 | 52.0 | 50.0 | 51.0 | 171800 | 0.00 |
| 2024/11/15 | 51.0 | 51.0 | 50.0 | 50.0 | 89600 | -1.96 |
| 2024/11/18 | 50.0 | 51.0 | 49.0 | 50.0 | 494300 | 0.00 |
| 2024/11/19 | 50.0 | 51.0 | 49.0 | 50.0 | 224800 | 0.00 |
| 2024/11/20 | 50.0 | 51.0 | 49.0 | 49.0 | 253100 | -2.00 |
| 2024/11/21 | 50.0 | 51.0 | 47.0 | 49.0 | 2004200 | 0.00 |
| 2024/11/22 | 49.0 | 51.0 | 48.0 | 50.0 | 985400 | 2.04 |
| 2024/11/25 | 51.0 | 52.0 | 50.0 | 51.0 | 482900 | 2.00 |
| 2024/11/26 | 51.0 | 52.0 | 49.0 | 50.0 | 453300 | -1.96 |
| 2024/11/27 | 49.0 | 50.0 | 48.0 | 49.0 | 616800 | -2.00 |
| 2024/11/28 | 48.0 | 51.0 | 48.0 | 51.0 | 731200 | 4.08 |
| 2024/11/29 | 51.0 | 51.0 | 49.0 | 50.0 | 352900 | -1.96 |
| 2024/12/02 | 49.0 | 50.0 | 49.0 | 50.0 | 539500 | 0.00 |
| 2024/12/03 | 49.0 | 50.0 | 49.0 | 50.0 | 131300 | 0.00 |
| 2024/12/04 | 50.0 | 50.0 | 48.0 | 49.0 | 208500 | -2.00 |
| 2024/12/05 | 48.0 | 49.0 | 48.0 | 48.0 | 387800 | -2.04 |
| 2024/12/06 | 48.0 | 49.0 | 47.0 | 49.0 | 480400 | 2.08 |
| 2024/12/09 | 48.0 | 49.0 | 47.0 | 49.0 | 308500 | 0.00 |
| 2024/12/10 | 48.0 | 49.0 | 47.0 | 49.0 | 345100 | 0.00 |
| 2024/12/11 | 48.0 | 48.0 | 47.0 | 47.0 | 436700 | -4.08 |
| 2024/12/12 | 47.0 | 48.0 | 47.0 | 48.0 | 83000 | 2.13 |
| 2024/12/13 | 48.0 | 48.0 | 45.0 | 46.0 | 927800 | -4.17 |
| 2024/12/16 | 46.0 | 47.0 | 45.0 | 46.0 | 471400 | 0.00 |
| 2024/12/17 | 47.0 | 47.0 | 45.0 | 46.0 | 275100 | 0.00 |
| 2024/12/18 | 45.0 | 46.0 | 45.0 | 45.0 | 152900 | -2.17 |
| 2024/12/19 | 45.0 | 45.0 | 42.0 | 44.0 | 1303800 | -2.22 |
| 2024/12/20 | 43.0 | 43.0 | 37.0 | 41.0 | 1623900 | -6.82 |
| 2024/12/23 | 41.0 | 42.0 | 40.0 | 42.0 | 475100 | 2.44 |
| 2024/12/24 | 42.0 | 42.0 | 41.0 | 42.0 | 237300 | 0.00 |
| 2024/12/25 | 41.0 | 42.0 | 40.0 | 41.0 | 560200 | -2.38 |
| 2024/12/26 | 40.0 | 42.0 | 40.0 | 41.0 | 667400 | 0.00 |
| 2024/12/27 | 40.0 | 42.0 | 40.0 | 42.0 | 229600 | 2.44 |
| 2024/12/30 | 42.0 | 44.0 | 41.0 | 43.0 | 555900 | 2.38 |
| 2025/01/06 | 43.0 | 43.0 | 42.0 | 42.0 | 70300 | -2.33 |
| 2025/01/07 | 43.0 | 43.0 | 42.0 | 43.0 | 105000 | 2.38 |
| 2025/01/08 | 42.0 | 43.0 | 42.0 | 43.0 | 42000 | 0.00 |
| 2025/01/09 | 42.0 | 43.0 | 42.0 | 43.0 | 41200 | 0.00 |
| 2025/01/10 | 43.0 | 43.0 | 42.0 | 42.0 | 107400 | -2.33 |
| 2025/01/14 | 42.0 | 57.0 | 42.0 | 51.0 | 11000400 | 21.43 |
| 2025/01/15 | 47.0 | 47.0 | 43.0 | 43.0 | 3385100 | -15.69 |
| 2025/01/16 | 42.0 | 43.0 | 42.0 | 42.0 | 824000 | -2.33 |
| 2025/01/17 | 42.0 | 43.0 | 41.0 | 42.0 | 482400 | 0.00 |
| 2025/01/20 | 43.0 | 43.0 | 41.0 | 43.0 | 462400 | 2.38 |
| 2025/01/21 | 43.0 | 43.0 | 41.0 | 42.0 | 278100 | -2.33 |
| 2025/01/22 | 42.0 | 43.0 | 41.0 | 42.0 | 165800 | 0.00 |
| 2025/01/23 | 42.0 | 43.0 | 41.0 | 41.0 | 260900 | -2.38 |
| 2025/01/24 | 42.0 | 43.0 | 41.0 | 43.0 | 178700 | 4.88 |
| 2025/01/27 | 42.0 | 43.0 | 42.0 | 42.0 | 67600 | -2.33 |
| 2025/01/28 | 43.0 | 43.0 | 42.0 | 43.0 | 72400 | 2.38 |
| 2025/01/29 | 42.0 | 44.0 | 42.0 | 44.0 | 274900 | 2.33 |
| 2025/01/30 | 44.0 | 45.0 | 43.0 | 44.0 | 495800 | 0.00 |
| 2025/01/31 | 45.0 | 52.0 | 44.0 | 49.0 | 2967900 | 11.36 |
| 2025/02/03 | 50.0 | 52.0 | 46.0 | 48.0 | 1684800 | -2.04 |
| 2025/02/04 | 48.0 | 56.0 | 48.0 | 54.0 | 3268800 | 12.50 |
| 2025/02/05 | 55.0 | 56.0 | 50.0 | 50.0 | 1769500 | -7.41 |
| 2025/02/06 | 53.0 | 61.0 | 52.0 | 56.0 | 7465500 | 12.00 |
| 2025/02/07 | 55.0 | 58.0 | 53.0 | 57.0 | 1776500 | 1.79 |
| 2025/02/10 | 57.0 | 58.0 | 53.0 | 55.0 | 1208700 | -3.51 |
| 2025/02/12 | 55.0 | 55.0 | 51.0 | 51.0 | 1323400 | -7.27 |
| 2025/02/13 | 52.0 | 53.0 | 49.0 | 50.0 | 1218800 | -1.96 |
| 2025/02/14 | 51.0 | 53.0 | 51.0 | 52.0 | 772700 | 4.00 |
| 2025/02/17 | 52.0 | 53.0 | 51.0 | 51.0 | 244400 | -1.92 |
| 2025/02/18 | 52.0 | 53.0 | 51.0 | 53.0 | 292200 | 3.92 |
| 2025/02/19 | 53.0 | 53.0 | 51.0 | 51.0 | 222300 | -3.77 |
| 2025/02/20 | 52.0 | 56.0 | 52.0 | 55.0 | 1461800 | 7.84 |
| 2025/02/21 | 58.0 | 62.0 | 53.0 | 56.0 | 4987700 | 1.82 |
| 2025/02/25 | 58.0 | 60.0 | 56.0 | 57.0 | 1194600 | 1.79 |
| 2025/02/26 | 56.0 | 59.0 | 55.0 | 59.0 | 1278500 | 3.51 |
| 2025/02/27 | 58.0 | 58.0 | 54.0 | 54.0 | 1208400 | -8.47 |
| 2025/02/28 | 53.0 | 54.0 | 51.0 | 52.0 | 944100 | -3.70 |
| 2025/03/03 | 52.0 | 54.0 | 52.0 | 52.0 | 579400 | 0.00 |
| 2025/03/04 | 52.0 | 53.0 | 51.0 | 53.0 | 610900 | 1.92 |
| 2025/03/05 | 53.0 | 53.0 | 51.0 | 52.0 | 944900 | -1.89 |
| 2025/03/06 | 53.0 | 56.0 | 52.0 | 54.0 | 916800 | 3.85 |
| 2025/03/07 | 53.0 | 54.0 | 52.0 | 52.0 | 543200 | -3.70 |
| 2025/03/10 | 53.0 | 54.0 | 52.0 | 52.0 | 472000 | 0.00 |
| 2025/03/11 | 52.0 | 53.0 | 52.0 | 52.0 | 123200 | 0.00 |
| 2025/03/12 | 53.0 | 56.0 | 53.0 | 54.0 | 834300 | 3.85 |
| 2025/03/13 | 54.0 | 56.0 | 54.0 | 55.0 | 712300 | 1.85 |
| 2025/03/14 | 55.0 | 56.0 | 55.0 | 55.0 | 281300 | 0.00 |
| 2025/03/17 | 55.0 | 56.0 | 54.0 | 55.0 | 337200 | 0.00 |
| 2025/03/18 | 55.0 | 56.0 | 54.0 | 55.0 | 234500 | 0.00 |
| 2025/03/19 | 55.0 | 55.0 | 53.0 | 54.0 | 850500 | -1.82 |
| 2025/03/21 | 54.0 | 54.0 | 52.0 | 52.0 | 432300 | -3.70 |
| 2025/03/24 | 52.0 | 54.0 | 52.0 | 53.0 | 349800 | 1.92 |
| 2025/03/25 | 53.0 | 53.0 | 52.0 | 53.0 | 85600 | 0.00 |
| 2025/03/26 | 53.0 | 53.0 | 52.0 | 52.0 | 252300 | -1.89 |
| 2025/03/27 | 53.0 | 56.0 | 52.0 | 54.0 | 826600 | 3.85 |
| 2025/03/28 | 55.0 | 55.0 | 53.0 | 53.0 | 423900 | -1.85 |
| 2025/03/31 | 53.0 | 54.0 | 51.0 | 53.0 | 802400 | 0.00 |
| 2025/04/01 | 54.0 | 54.0 | 52.0 | 52.0 | 246500 | -1.89 |
| 2025/04/02 | 54.0 | 54.0 | 51.0 | 51.0 | 561600 | -1.92 |
| 2025/04/03 | 50.0 | 63.0 | 48.0 | 49.0 | 5699500 | -3.92 |
| 2025/04/04 | 47.0 | 48.0 | 43.0 | 45.0 | 1377900 | -8.16 |
| 2025/04/07 | 42.0 | 44.0 | 40.0 | 40.0 | 1131100 | -11.11 |
| 2025/04/08 | 43.0 | 46.0 | 43.0 | 46.0 | 487300 | 15.00 |
| 2025/04/09 | 44.0 | 46.0 | 44.0 | 45.0 | 648900 | -2.17 |
| 2025/04/10 | 47.0 | 49.0 | 46.0 | 47.0 | 774000 | 4.44 |
| 2025/04/11 | 46.0 | 49.0 | 45.0 | 47.0 | 563100 | 0.00 |
| 2025/04/14 | 47.0 | 49.0 | 47.0 | 48.0 | 627000 | 2.13 |
| 2025/04/15 | 48.0 | 49.0 | 48.0 | 49.0 | 194800 | 2.08 |
| 2025/04/16 | 49.0 | 55.0 | 45.0 | 48.0 | 3699500 | -2.04 |
| 2025/04/17 | 48.0 | 48.0 | 47.0 | 47.0 | 82400 | -2.08 |
| 2025/04/18 | 48.0 | 49.0 | 48.0 | 49.0 | 313000 | 4.26 |
| 2025/04/21 | 49.0 | 59.0 | 46.0 | 49.0 | 5864200 | 0.00 |
| 2025/04/22 | 48.0 | 57.0 | 46.0 | 49.0 | 10678500 | 0.00 |
| 2025/04/23 | 49.0 | 51.0 | 49.0 | 49.0 | 539300 | 0.00 |
| 2025/04/24 | 50.0 | 50.0 | 48.0 | 49.0 | 328100 | 0.00 |
| 2025/04/25 | 49.0 | 49.0 | 48.0 | 48.0 | 169300 | -2.04 |
| 2025/04/28 | 48.0 | 53.0 | 47.0 | 48.0 | 5772200 | 0.00 |
| 2025/04/30 | 48.0 | 49.0 | 47.0 | 49.0 | 532500 | 2.08 |
| 2025/05/01 | 49.0 | 49.0 | 47.0 | 48.0 | 363800 | -2.04 |
| 2025/05/02 | 48.0 | 49.0 | 47.0 | 47.0 | 314800 | -2.08 |
| 2025/05/07 | 48.0 | 48.0 | 47.0 | 47.0 | 99900 | 0.00 |
| 2025/05/08 | 47.0 | 48.0 | 47.0 | 48.0 | 212300 | 2.13 |
| 2025/05/09 | 48.0 | 48.0 | 47.0 | 47.0 | 89100 | -2.08 |
| 2025/05/12 | 48.0 | 48.0 | 47.0 | 47.0 | 362400 | 0.00 |
| 2025/05/13 | 47.0 | 48.0 | 46.0 | 47.0 | 268200 | 0.00 |
| 2025/05/14 | 47.0 | 47.0 | 46.0 | 46.0 | 67500 | -2.13 |
| 2025/05/15 | 47.0 | 47.0 | 46.0 | 46.0 | 49500 | 0.00 |
| 2025/05/16 | 47.0 | 49.0 | 46.0 | 48.0 | 674400 | 4.35 |
| 2025/05/19 | 48.0 | 49.0 | 48.0 | 48.0 | 55500 | 0.00 |
| 2025/05/20 | 49.0 | 50.0 | 47.0 | 49.0 | 1209500 | 2.08 |
| 2025/05/21 | 49.0 | 50.0 | 49.0 | 49.0 | 403000 | 0.00 |
| 2025/05/22 | 49.0 | 56.0 | 49.0 | 54.0 | 3450900 | 10.20 |
| 2025/05/23 | 54.0 | 54.0 | 51.0 | 52.0 | 883000 | -3.70 |
| 2025/05/26 | 51.0 | 53.0 | 51.0 | 52.0 | 338800 | 0.00 |
| 2025/05/27 | 52.0 | 55.0 | 52.0 | 54.0 | 501700 | 3.85 |
| 2025/05/28 | 54.0 | 55.0 | 53.0 | 53.0 | 377000 | -1.85 |
| 2025/05/29 | 53.0 | 55.0 | 53.0 | 54.0 | 163600 | 1.89 |
| 2025/05/30 | 54.0 | 55.0 | 53.0 | 53.0 | 240700 | -1.85 |
| 2025/06/02 | 53.0 | 53.0 | 52.0 | 53.0 | 145600 | 0.00 |
| 2025/06/03 | 52.0 | 53.0 | 51.0 | 52.0 | 459300 | -1.89 |
| 2025/06/04 | 52.0 | 53.0 | 51.0 | 52.0 | 96600 | 0.00 |
| 2025/06/05 | 52.0 | 53.0 | 52.0 | 52.0 | 120200 | 0.00 |
| 2025/06/06 | 53.0 | 53.0 | 51.0 | 52.0 | 145200 | 0.00 |
| 2025/06/09 | 52.0 | 52.0 | 51.0 | 52.0 | 86600 | 0.00 |
| 2025/06/10 | 51.0 | 52.0 | 51.0 | 51.0 | 77200 | -1.92 |
| 2025/06/11 | 52.0 | 53.0 | 50.0 | 51.0 | 903400 | 0.00 |
| 2025/06/12 | 51.0 | 52.0 | 50.0 | 50.0 | 439800 | -1.96 |
| 2025/06/13 | 50.0 | 51.0 | 49.0 | 50.0 | 206400 | 0.00 |
| 2025/06/16 | 50.0 | 52.0 | 49.0 | 51.0 | 687700 | 2.00 |
| 2025/06/17 | 51.0 | 52.0 | 50.0 | 51.0 | 222300 | 0.00 |
| 2025/06/18 | 51.0 | 52.0 | 51.0 | 51.0 | 288700 | 0.00 |
| 2025/06/19 | 51.0 | 52.0 | 51.0 | 52.0 | 219300 | 1.96 |
| 2025/06/20 | 52.0 | 52.0 | 51.0 | 51.0 | 25600 | -1.92 |
| 2025/06/23 | 51.0 | 51.0 | 50.0 | 50.0 | 190100 | -1.96 |
| 2025/06/24 | 50.0 | 52.0 | 50.0 | 52.0 | 182200 | 4.00 |
| 2025/06/25 | 52.0 | 54.0 | 50.0 | 51.0 | 1254700 | -1.92 |
| 2025/06/26 | 51.0 | 54.0 | 51.0 | 52.0 | 1037700 | 1.96 |
| 2025/06/27 | 53.0 | 57.0 | 52.0 | 55.0 | 2229700 | 5.77 |
| 2025/06/30 | 58.0 | 61.0 | 56.0 | 60.0 | 2555900 | 9.09 |
| 2025/07/01 | 60.0 | 60.0 | 56.0 | 58.0 | 1641300 | -3.33 |
| 2025/07/02 | 58.0 | 58.0 | 54.0 | 54.0 | 1077600 | -6.90 |
| 2025/07/03 | 54.0 | 57.0 | 54.0 | 56.0 | 636700 | 3.70 |
| 2025/07/04 | 56.0 | 58.0 | 55.0 | 56.0 | 298000 | 0.00 |
| 2025/07/07 | 57.0 | 59.0 | 56.0 | 57.0 | 520900 | 1.79 |
| 2025/07/08 | 57.0 | 59.0 | 56.0 | 59.0 | 335900 | 3.51 |
| 2025/07/09 | 59.0 | 62.0 | 58.0 | 60.0 | 847300 | 1.69 |
| 2025/07/10 | 60.0 | 61.0 | 57.0 | 58.0 | 824500 | -3.33 |
| 2025/07/11 | 59.0 | 60.0 | 57.0 | 57.0 | 459800 | -1.72 |
| 2025/07/14 | 57.0 | 60.0 | 55.0 | 58.0 | 962200 | 1.75 |
| 2025/07/15 | 58.0 | 59.0 | 55.0 | 55.0 | 858000 | -5.17 |
| 2025/07/16 | 54.0 | 55.0 | 51.0 | 54.0 | 1128800 | -1.82 |
| 2025/07/17 | 54.0 | 54.0 | 52.0 | 52.0 | 698600 | -3.70 |
| 2025/07/18 | 54.0 | 54.0 | 52.0 | 53.0 | 261300 | 1.92 |
| 2025/07/22 | 54.0 | 56.0 | 53.0 | 56.0 | 542100 | 5.66 |
| 2025/07/23 | 56.0 | 56.0 | 54.0 | 55.0 | 230700 | -1.79 |
| 2025/07/24 | 56.0 | 56.0 | 53.0 | 54.0 | 341500 | -1.82 |
| 2025/07/25 | 54.0 | 55.0 | 53.0 | 54.0 | 198700 | 0.00 |
| 2025/07/28 | 54.0 | 55.0 | 54.0 | 54.0 | 140900 | 0.00 |
| 2025/07/29 | 54.0 | 55.0 | 53.0 | 54.0 | 127400 | 0.00 |
| 2025/07/30 | 54.0 | 55.0 | 53.0 | 54.0 | 108100 | 0.00 |
| 2025/07/31 | 53.0 | 54.0 | 53.0 | 53.0 | 33300 | -1.85 |
| 2025/08/01 | 53.0 | 54.0 | 53.0 | 54.0 | 177600 | 1.89 |
| 2025/08/04 | 53.0 | 54.0 | 53.0 | 53.0 | 62800 | -1.85 |
| 2025/08/05 | 54.0 | 55.0 | 53.0 | 54.0 | 351000 | 1.89 |
| 2025/08/06 | 53.0 | 54.0 | 53.0 | 54.0 | 98700 | 0.00 |
| 2025/08/07 | 54.0 | 55.0 | 53.0 | 55.0 | 103300 | 1.85 |
| 2025/08/08 | 55.0 | 56.0 | 54.0 | 56.0 | 477600 | 1.82 |
| 2025/08/12 | 56.0 | 56.0 | 54.0 | 55.0 | 413400 | -1.79 |
| 2025/08/13 | 55.0 | 56.0 | 54.0 | 55.0 | 101000 | 0.00 |
| 2025/08/14 | 56.0 | 56.0 | 54.0 | 55.0 | 308700 | 0.00 |
| 2025/08/15 | 55.0 | 56.0 | 54.0 | 56.0 | 120100 | 1.82 |
| 2025/08/18 | 56.0 | 58.0 | 55.0 | 57.0 | 485800 | 1.79 |
| 2025/08/19 | 57.0 | 61.0 | 56.0 | 59.0 | 1430900 | 3.51 |
| 2025/08/20 | 59.0 | 66.0 | 58.0 | 66.0 | 2174800 | 11.86 |
| 2025/08/21 | 65.0 | 65.0 | 62.0 | 62.0 | 2314800 | -6.06 |
| 2025/08/22 | 63.0 | 72.0 | 62.0 | 63.0 | 6589900 | 1.61 |
| 2025/08/25 | 64.0 | 65.0 | 59.0 | 59.0 | 1964900 | -6.35 |
| 2025/08/26 | 61.0 | 75.0 | 61.0 | 65.0 | 12240800 | 10.17 |
| 2025/08/27 | 65.0 | 68.0 | 63.0 | 66.0 | 2362100 | 1.54 |
| 2025/08/28 | 65.0 | 65.0 | 61.0 | 62.0 | 1986600 | -6.06 |
| 2025/08/29 | 62.0 | 70.0 | 61.0 | 66.0 | 4192500 | 6.45 |
| 2025/09/01 | 64.0 | 64.0 | 61.0 | 64.0 | 2555400 | -3.03 |
| 2025/09/02 | 62.0 | 63.0 | 60.0 | 61.0 | 1488400 | -4.69 |
| 2025/09/03 | 61.0 | 62.0 | 58.0 | 60.0 | 1287700 | -1.64 |
| 2025/09/04 | 60.0 | 60.0 | 59.0 | 59.0 | 235400 | -1.67 |
| 2025/09/05 | 60.0 | 60.0 | 59.0 | 60.0 | 246000 | 1.69 |
| 2025/09/08 | 59.0 | 59.0 | 57.0 | 57.0 | 690300 | -5.00 |
| 2025/09/09 | 57.0 | 58.0 | 56.0 | 56.0 | 559900 | -1.75 |
| 2025/09/10 | 56.0 | 57.0 | 55.0 | 55.0 | 636900 | -1.79 |
| 2025/09/11 | 55.0 | 57.0 | 55.0 | 55.0 | 425100 | 0.00 |
| 2025/09/12 | 56.0 | 56.0 | 53.0 | 53.0 | 711000 | -3.64 |
| 2025/09/16 | 54.0 | 57.0 | 54.0 | 56.0 | 603300 | 5.66 |
| 2025/09/17 | 57.0 | 57.0 | 55.0 | 56.0 | 353800 | 0.00 |
| 2025/09/18 | 56.0 | 57.0 | 55.0 | 55.0 | 57400 | -1.79 |
| 2025/09/19 | 55.0 | 56.0 | 54.0 | 56.0 | 459900 | 1.82 |
| 2025/09/22 | 54.0 | 58.0 | 54.0 | 57.0 | 482900 | 1.79 |
| 2025/09/24 | 57.0 | 58.0 | 55.0 | 55.0 | 144000 | -3.51 |
| 2025/09/25 | 56.0 | 56.0 | 55.0 | 55.0 | 65800 | 0.00 |
| 2025/09/26 | 55.0 | 56.0 | 55.0 | 55.0 | 139900 | 0.00 |
| 2025/09/29 | 55.0 | 56.0 | 55.0 | 56.0 | 254500 | 1.82 |
| 2025/09/30 | 56.0 | 56.0 | 55.0 | 55.0 | 147700 | -1.79 |
| 2025/10/01 | 56.0 | 56.0 | 53.0 | 53.0 | 803500 | -3.64 |
| 2025/10/02 | 54.0 | 55.0 | 53.0 | 54.0 | 273700 | 1.89 |
| 2025/10/03 | 54.0 | 57.0 | 54.0 | 55.0 | 517000 | 1.85 |
| 2025/10/06 | 55.0 | 56.0 | 54.0 | 55.0 | 456500 | 0.00 |
| 2025/10/07 | 56.0 | 58.0 | 55.0 | 55.0 | 673500 | 0.00 |
| 2025/10/08 | 56.0 | 60.0 | 56.0 | 59.0 | 1262800 | 7.27 |
| 2025/10/09 | 59.0 | 59.0 | 56.0 | 57.0 | 716800 | -3.39 |
| 2025/10/10 | 55.0 | 56.0 | 54.0 | 55.0 | 683300 | -3.51 |
| 2025/10/14 | 54.0 | 54.0 | 51.0 | 51.0 | 769700 | -7.27 |
| 2025/10/15 | 52.0 | 55.0 | 51.0 | 55.0 | 586700 | 7.84 |
| 2025/10/16 | 50.0 | 52.0 | 49.0 | 50.0 | 1805000 | -9.09 |
| 2025/10/17 | 51.0 | 51.0 | 45.0 | 46.0 | 2156000 | -8.00 |
| 2025/10/20 | 47.0 | 48.0 | 46.0 | 46.0 | 478200 | 0.00 |
| 2025/10/21 | 47.0 | 48.0 | 46.0 | 48.0 | 213300 | 4.35 |
| 2025/10/22 | 47.0 | 48.0 | 47.0 | 48.0 | 108700 | 0.00 |
| 2025/10/23 | 48.0 | 48.0 | 47.0 | 48.0 | 117100 | 0.00 |
| 2025/10/24 | 48.0 | 48.0 | 47.0 | 48.0 | 62700 | 0.00 |
| 2025/10/27 | 48.0 | 49.0 | 48.0 | 48.0 | 86300 | 0.00 |
| 2025/10/28 | 49.0 | 49.0 | 47.0 | 48.0 | 207300 | 0.00 |
| 2025/10/29 | 48.0 | 48.0 | 47.0 | 47.0 | 73600 | -2.08 |
| 2025/10/30 | 48.0 | 48.0 | 47.0 | 47.0 | 59100 | 0.00 |
| 2025/10/31 | 47.0 | 48.0 | 47.0 | 48.0 | 58300 | 2.13 |
| 2025/11/04 | 48.0 | 48.0 | 46.0 | 46.0 | 208000 | -4.17 |
| 2025/11/05 | 47.0 | 49.0 | 46.0 | 48.0 | 326300 | 4.35 |
| 2025/11/06 | 48.0 | 49.0 | 47.0 | 47.0 | 56900 | -2.08 |
| 2025/11/07 | 48.0 | 49.0 | 47.0 | 48.0 | 304500 | 2.13 |
| 2025/11/10 | 49.0 | 49.0 | 48.0 | 49.0 | 79200 | 2.08 |
| 2025/11/11 | 48.0 | 48.0 | 47.0 | 48.0 | 100300 | -2.04 |
| 2025/11/12 | 47.0 | 49.0 | 47.0 | 48.0 | 97600 | 0.00 |
| 2025/11/13 | 47.0 | 49.0 | 47.0 | 47.0 | 351600 | -2.08 |
| 2025/11/14 | 48.0 | 49.0 | 48.0 | 49.0 | 254900 | 4.26 |
| 2025/11/17 | 49.0 | 49.0 | 47.0 | 47.0 | 141200 | -4.08 |
| 2025/11/18 | 47.0 | 48.0 | 47.0 | 47.0 | 67100 | 0.00 |
| 2025/11/19 | 47.0 | 47.0 | 46.0 | 46.0 | 187400 | -2.13 |
| 2025/11/20 | 46.0 | 47.0 | 46.0 | 46.0 | 32500 | 0.00 |
| 2025/11/21 | 46.0 | 48.0 | 46.0 | 47.0 | 188600 | 2.17 |
| 2025/11/25 | 47.0 | 48.0 | 46.0 | 47.0 | 217800 | 0.00 |
| 2025/11/26 | 47.0 | 48.0 | 47.0 | 47.0 | 22200 | 0.00 |
| 2025/11/27 | 48.0 | 49.0 | 48.0 | 49.0 | 227800 | 4.26 |
| 2025/11/28 | 49.0 | 51.0 | 48.0 | 49.0 | 1092100 | 0.00 |
| 2025/12/01 | 49.0 | 53.0 | 49.0 | 53.0 | 1049800 | 8.16 |
| 2025/12/02 | 54.0 | 54.0 | 50.0 | 50.0 | 420700 | -5.66 |
| 2025/12/03 | 50.0 | 51.0 | 48.0 | 50.0 | 537700 | 0.00 |
| 2025/12/04 | 50.0 | 52.0 | 49.0 | 50.0 | 354800 | 0.00 |
| 2025/12/05 | 51.0 | 51.0 | 49.0 | 49.0 | 85100 | -2.00 |
| 2025/12/08 | 49.0 | 50.0 | 49.0 | 50.0 | 62100 | 2.04 |
| 2025/12/09 | 49.0 | 50.0 | 48.0 | 48.0 | 157700 | -4.00 |
| 2025/12/10 | 48.0 | 50.0 | 48.0 | 50.0 | 414600 | 4.17 |
| 2025/12/11 | 48.0 | 50.0 | 48.0 | 48.0 | 131900 | -4.00 |
| 2025/12/12 | 49 | 50 | 48 | 49 | 107200 | 2.08 |