グリーンモンスター 157A
885円
(時刻：15:30)
▼ -10円 (-1.11%)
価格情報
| 始値 | 880円 |
| 高値 | 938円 |
| 安値 | 865円 |
| 出来高 | 161,400株 |
| 売買代金 | 145,435,000円 |
| 売り気配 (15:30) | 886円 |
| 買い気配 (15:30) | 873円 |
基本情報
| 銘柄名 | グリーンモンスター |
| 英文銘柄名 | GREEN MONSTER INC. |
| 時価総額 | 2,885,748,500.0円 |
| 発行済株式総数 | 3,224,300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 | 2025/06 |
| EPS | 10.37円 |
| BPS | 456.77円 |
| PER | 86.31倍 |
| PBR | 1.96倍 |
| ROE | 2.2% |
| 年間配当金 | 10.00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11期(自 2023年７月１日 至 2024年６月30日)
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 1,187,349,000 円 | 1,547,762,000 円 | 1,397,007,000 円 | 1,672,008,000 円 | 1,815,365,000 円 |
| 経常利益又は経常損失（△） | 221,158,000 円 | 329,230,000 円 | 51,071,000 円 | 185,378,000 円 | 222,535,000 円 |
| 当期純利益又は当期純損失（△） | 139,516,000 円 | 224,758,000 円 | 38,752,000 円 | 133,030,000 円 | 151,729,000 円 |
| 資本金 | 31,900,000 円 | 31,900,000 円 | 31,900,000 円 | 31,900,000 円 | 31,900,000 円 |
| 純資産額 | 254,735,000 円 | 479,494,000 円 | 518,246,000 円 | 651,277,000 円 | 1,479,206,000 円 |
| 総資産額 | 625,978,000 円 | 849,535,000 円 | 810,145,000 円 | 1,005,698,000 円 | 1,780,516,000 円 |
| 従業員数 | 16 人 | 25 人 | 25 人 | 34 人 | 37 人 |
財務指標
| 決算期 | 種別 | EPS (円) |
BPS (円) |
ROE (%) |
PER (倍) |
PBR (倍) |
配当利回り (%) |
年間配当 (円) |
|---|---|---|---|---|---|---|---|---|
| 2025/06 | 連結 | 10.37 | 456.77 | 2.2 | 86.31 | 1.96 | - | - |
| 2025/06 | 単体 | - | - | - | - | - | 1.13 | 10.00 |
| 2024/12 | 中連 | -5.68 | - | - | - | - | - | - |
| 2024/12 | 中間 | - | - | - | - | - | - | 0.00 |
個別信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/19 | 0 | 0 | 321,500 | -7,200 |
| 2025/12/18 | 0 | -1,600 | 328,700 | -9,900 |
| 2025/12/17 | 1,600 | 800 | 338,600 | 17,600 |
| 2025/12/16 | 800 | -700 | 321,000 | 28,400 |
| 2025/12/15 | 1,500 | -13,600 | 292,600 | 3,900 |
| 2025/12/12 | 15,100 | 15,100 | 288,700 | -9,900 |
| 2025/12/11 | 0 | -1,000 | 298,600 | 10,700 |
| 2025/12/10 | 1,000 | 1,000 | 287,900 | -5,300 |
| 2025/12/09 | 0 | 0 | 293,200 | -3,500 |
| 2025/12/08 | 0 | 0 | 296,700 | -5,500 |
| 2025/12/05 | 0 | -100 | 302,200 | 800 |
| 2025/12/04 | 100 | 100 | 301,400 | -4,000 |
| 2025/12/03 | 0 | 0 | 305,400 | -5,400 |
| 2025/12/02 | 0 | 0 | 310,800 | -200 |
| 2025/12/01 | 0 | 0 | 311,000 | -8,200 |
| 2025/11/28 | 0 | -1,000 | 319,200 | 20,200 |
| 2025/11/27 | 1,000 | 1,000 | 299,000 | 500 |
| 2025/11/26 | 0 | -700 | 298,500 | 7,200 |
| 2025/11/25 | 700 | 0 | 291,300 | 0 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/12 | 1,500 | 1,500 | 292,600 | -4,100 |
| 2025/12/05 | 0 | 0 | 296,700 | -14,300 |
| 2025/11/28 | 0 | -700 | 311,000 | 19,700 |
| 2025/11/21 | 700 | 600 | 291,300 | 164,200 |
| 2025/11/14 | 100 | 100 | 127,100 | 2,900 |
| 2025/11/07 | 0 | 0 | 124,200 | -3,300 |
| 2025/10/31 | 0 | 0 | 127,500 | -100 |
| 2025/10/24 | 0 | 0 | 127,600 | -1,100 |
| 2025/10/17 | 0 | 0 | 128,700 | 0 |
| 2025/10/10 | 0 | 0 | 128,700 | -2,500 |
| 2025/10/03 | 0 | 0 | 131,200 | -2,300 |
| 2025/09/26 | 0 | 0 | 133,500 | -1,900 |
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12月15日 16時57分 | 訂正臨時報告書 |
| 2025年11月20日 10時50分 | 臨時報告書 |
| 2025年11月20日 10時10分 | 臨時報告書 |
| 2025年11月05日 17時04分 | 臨時報告書 |
| 2025年09月26日 13時46分 | 臨時報告書 |
| 2025年09月25日 17時14分 | 確認書 |
| 2025年09月25日 17時12分 | 訂正有価証券報告書－第12期(2024/07/01－2025/06/30) |
| 2025年09月24日 16時59分 | 確認書 |
| 2025年09月24日 16時57分 | 内部統制報告書－第12期(2024/07/01－2025/06/30) |
| 2025年09月24日 14時32分 | 有価証券報告書－第12期(2024/07/01－2025/06/30) |
| 2025年07月16日 10時21分 | 臨時報告書 |
| 2025年02月14日 16時00分 | 確認書 |
| 2025年02月14日 16時00分 | 半期報告書－第12期(2024/07/01－2025/06/30) |
| 2025年01月09日 16時30分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2024年12月11日 14時24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09月27日 15時58分 | 臨時報告書 |
| 2024年09月27日 15時50分 | 内部統制報告書－第11期(2023/07/01－2024/06/30) |
| 2024年09月27日 15時49分 | 確認書 |
| 2024年09月27日 15時48分 | 有価証券報告書－第11期(2023/07/01－2024/06/30) |
| 2024年08月14日 16時00分 | 臨時報告書 |
| 2024年05月10日 16時13分 | 確認書 |
| 2024年05月10日 16時12分 | 四半期報告書－第11期第3四半期(2024/01/01－2024/03/31) |
企業概要
| 会社名 | グリーンモンスター株式会社 |
| 会社名（英文） | |
| 会社名（カナ） | グリーンモンスターカブシキガイシャ |
| 本店所在地 | 渋谷区神南一丁目４番９号 |
| 業種 | サービス業 |
| 連結有無 | 有 |
| 決算日 | 6月末日 |
| 証券コード | 157A0 |
| EDINETコード | E39408 |
| 法人番号 | 8011001096069 |
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(%) |
|---|---|---|---|---|---|---|
| 2024/07/01 | 1070.0 | 1085.0 | 1057.0 | 1072.0 | 20100 | - |
| 2024/07/02 | 1080.0 | 1089.0 | 1025.0 | 1026.0 | 48200 | -4.29 |
| 2024/07/03 | 1020.0 | 1055.0 | 1015.0 | 1045.0 | 21800 | 1.85 |
| 2024/07/04 | 1054.0 | 1055.0 | 1036.0 | 1054.0 | 9300 | 0.86 |
| 2024/07/05 | 1031.0 | 1040.0 | 1018.0 | 1023.0 | 17500 | -2.94 |
| 2024/07/08 | 1030.0 | 1030.0 | 1011.0 | 1017.0 | 11100 | -0.59 |
| 2024/07/09 | 1020.0 | 1035.0 | 1000.0 | 1005.0 | 17300 | -1.18 |
| 2024/07/10 | 1011.0 | 1014.0 | 1000.0 | 1006.0 | 12000 | 0.10 |
| 2024/07/11 | 1005.0 | 1016.0 | 990.0 | 1013.0 | 28300 | 0.70 |
| 2024/07/12 | 1011.0 | 1053.0 | 1002.0 | 1050.0 | 33300 | 3.65 |
| 2024/07/16 | 1058.0 | 1058.0 | 1033.0 | 1047.0 | 9900 | -0.29 |
| 2024/07/17 | 1053.0 | 1080.0 | 1019.0 | 1050.0 | 27500 | 0.29 |
| 2024/07/18 | 1016.0 | 1038.0 | 1011.0 | 1017.0 | 15800 | -3.14 |
| 2024/07/19 | 1016.0 | 1016.0 | 990.0 | 1009.0 | 29200 | -0.79 |
| 2024/07/22 | 1004.0 | 1008.0 | 965.0 | 980.0 | 48000 | -2.87 |
| 2024/07/23 | 991.0 | 1030.0 | 974.0 | 985.0 | 94000 | 0.51 |
| 2024/07/24 | 1060.0 | 1070.0 | 942.0 | 954.0 | 427700 | -3.15 |
| 2024/07/25 | 932.0 | 938.0 | 911.0 | 913.0 | 99600 | -4.30 |
| 2024/07/26 | 920.0 | 940.0 | 911.0 | 929.0 | 24600 | 1.75 |
| 2024/07/29 | 936.0 | 954.0 | 936.0 | 947.0 | 25400 | 1.94 |
| 2024/07/30 | 945.0 | 945.0 | 912.0 | 929.0 | 30500 | -1.90 |
| 2024/07/31 | 922.0 | 929.0 | 902.0 | 925.0 | 35600 | -0.43 |
| 2024/08/01 | 925.0 | 925.0 | 865.0 | 884.0 | 48500 | -4.43 |
| 2024/08/02 | 851.0 | 852.0 | 795.0 | 797.0 | 89700 | -9.84 |
| 2024/08/05 | 751.0 | 758.0 | 647.0 | 647.0 | 152700 | -18.82 |
| 2024/08/06 | 700.0 | 715.0 | 665.0 | 678.0 | 102100 | 4.79 |
| 2024/08/07 | 661.0 | 721.0 | 661.0 | 702.0 | 38800 | 3.54 |
| 2024/08/08 | 711.0 | 747.0 | 698.0 | 725.0 | 44800 | 3.28 |
| 2024/08/09 | 749.0 | 800.0 | 725.0 | 783.0 | 82700 | 8.00 |
| 2024/08/13 | 776.0 | 825.0 | 776.0 | 816.0 | 54600 | 4.21 |
| 2024/08/14 | 816.0 | 843.0 | 798.0 | 822.0 | 68100 | 0.74 |
| 2024/08/15 | 714.0 | 752.0 | 686.0 | 701.0 | 418700 | -14.72 |
| 2024/08/16 | 718.0 | 721.0 | 698.0 | 709.0 | 110400 | 1.14 |
| 2024/08/19 | 709.0 | 715.0 | 687.0 | 687.0 | 96400 | -3.10 |
| 2024/08/20 | 697.0 | 732.0 | 697.0 | 709.0 | 80100 | 3.20 |
| 2024/08/21 | 698.0 | 713.0 | 690.0 | 712.0 | 60000 | 0.42 |
| 2024/08/22 | 719.0 | 719.0 | 696.0 | 704.0 | 56700 | -1.12 |
| 2024/08/23 | 706.0 | 706.0 | 687.0 | 703.0 | 67600 | -0.14 |
| 2024/08/26 | 703.0 | 716.0 | 693.0 | 713.0 | 53600 | 1.42 |
| 2024/08/27 | 718.0 | 730.0 | 707.0 | 729.0 | 45800 | 2.24 |
| 2024/08/28 | 730.0 | 730.0 | 701.0 | 704.0 | 44000 | -3.43 |
| 2024/08/29 | 697.0 | 700.0 | 681.0 | 681.0 | 61900 | -3.27 |
| 2024/08/30 | 682.0 | 695.0 | 674.0 | 689.0 | 60000 | 1.17 |
| 2024/09/02 | 694.0 | 695.0 | 671.0 | 677.0 | 53800 | -1.74 |
| 2024/09/03 | 677.0 | 708.0 | 677.0 | 705.0 | 88000 | 4.14 |
| 2024/09/04 | 682.0 | 685.0 | 640.0 | 654.0 | 163500 | -7.23 |
| 2024/09/05 | 642.0 | 667.0 | 636.0 | 647.0 | 54200 | -1.07 |
| 2024/09/06 | 655.0 | 663.0 | 642.0 | 647.0 | 30400 | 0.00 |
| 2024/09/09 | 633.0 | 646.0 | 625.0 | 643.0 | 41500 | -0.62 |
| 2024/09/10 | 649.0 | 660.0 | 646.0 | 650.0 | 12300 | 1.09 |
| 2024/09/11 | 657.0 | 657.0 | 617.0 | 626.0 | 46700 | -3.69 |
| 2024/09/12 | 631.0 | 649.0 | 631.0 | 645.0 | 26200 | 3.04 |
| 2024/09/13 | 644.0 | 661.0 | 644.0 | 654.0 | 23400 | 1.40 |
| 2024/09/17 | 651.0 | 658.0 | 637.0 | 650.0 | 24400 | -0.61 |
| 2024/09/18 | 654.0 | 659.0 | 643.0 | 650.0 | 11200 | 0.00 |
| 2024/09/19 | 650.0 | 668.0 | 650.0 | 661.0 | 30000 | 1.69 |
| 2024/09/20 | 666.0 | 676.0 | 662.0 | 670.0 | 26800 | 1.36 |
| 2024/09/24 | 671.0 | 671.0 | 651.0 | 652.0 | 18100 | -2.69 |
| 2024/09/25 | 652.0 | 660.0 | 647.0 | 650.0 | 26000 | -0.31 |
| 2024/09/26 | 656.0 | 658.0 | 649.0 | 658.0 | 14600 | 1.23 |
| 2024/09/27 | 660.0 | 672.0 | 660.0 | 665.0 | 18300 | 1.06 |
| 2024/09/30 | 638.0 | 656.0 | 633.0 | 641.0 | 35700 | -3.61 |
| 2024/10/01 | 637.0 | 655.0 | 634.0 | 638.0 | 21400 | -0.47 |
| 2024/10/02 | 632.0 | 662.0 | 631.0 | 648.0 | 43300 | 1.57 |
| 2024/10/03 | 651.0 | 663.0 | 650.0 | 659.0 | 20800 | 1.70 |
| 2024/10/04 | 659.0 | 673.0 | 659.0 | 662.0 | 27800 | 0.46 |
| 2024/10/07 | 666.0 | 666.0 | 644.0 | 651.0 | 17600 | -1.66 |
| 2024/10/08 | 645.0 | 645.0 | 605.0 | 608.0 | 98300 | -6.61 |
| 2024/10/09 | 611.0 | 620.0 | 598.0 | 609.0 | 35700 | 0.16 |
| 2024/10/10 | 610.0 | 614.0 | 592.0 | 600.0 | 20600 | -1.48 |
| 2024/10/11 | 594.0 | 606.0 | 594.0 | 594.0 | 15900 | -1.00 |
| 2024/10/15 | 603.0 | 610.0 | 592.0 | 605.0 | 19500 | 1.85 |
| 2024/10/16 | 596.0 | 603.0 | 592.0 | 594.0 | 8400 | -1.82 |
| 2024/10/17 | 596.0 | 599.0 | 593.0 | 598.0 | 7000 | 0.67 |
| 2024/10/18 | 602.0 | 605.0 | 596.0 | 599.0 | 10500 | 0.17 |
| 2024/10/21 | 598.0 | 605.0 | 597.0 | 598.0 | 6200 | -0.17 |
| 2024/10/22 | 599.0 | 599.0 | 584.0 | 588.0 | 17200 | -1.67 |
| 2024/10/23 | 581.0 | 589.0 | 572.0 | 572.0 | 21700 | -2.72 |
| 2024/10/24 | 572.0 | 580.0 | 555.0 | 565.0 | 40500 | -1.22 |
| 2024/10/25 | 567.0 | 578.0 | 553.0 | 556.0 | 27700 | -1.59 |
| 2024/10/28 | 550.0 | 579.0 | 548.0 | 568.0 | 16100 | 2.16 |
| 2024/10/29 | 568.0 | 582.0 | 568.0 | 572.0 | 6400 | 0.70 |
| 2024/10/30 | 580.0 | 586.0 | 561.0 | 578.0 | 25700 | 1.05 |
| 2024/10/31 | 578.0 | 580.0 | 568.0 | 572.0 | 6500 | -1.04 |
| 2024/11/01 | 569.0 | 572.0 | 564.0 | 567.0 | 5000 | -0.87 |
| 2024/11/05 | 575.0 | 575.0 | 559.0 | 574.0 | 8700 | 1.23 |
| 2024/11/06 | 574.0 | 575.0 | 567.0 | 574.0 | 11400 | 0.00 |
| 2024/11/07 | 574.0 | 575.0 | 563.0 | 575.0 | 14300 | 0.17 |
| 2024/11/08 | 571.0 | 580.0 | 567.0 | 573.0 | 16300 | -0.35 |
| 2024/11/11 | 576.0 | 579.0 | 571.0 | 577.0 | 9400 | 0.70 |
| 2024/11/12 | 577.0 | 583.0 | 568.0 | 571.0 | 13700 | -1.04 |
| 2024/11/13 | 571.0 | 574.0 | 565.0 | 574.0 | 6800 | 0.53 |
| 2024/11/14 | 574.0 | 586.0 | 566.0 | 566.0 | 36000 | -1.39 |
| 2024/11/15 | 531.0 | 555.0 | 516.0 | 555.0 | 123000 | -1.94 |
| 2024/11/18 | 549.0 | 555.0 | 545.0 | 546.0 | 12500 | -1.62 |
| 2024/11/19 | 553.0 | 558.0 | 550.0 | 552.0 | 19500 | 1.10 |
| 2024/11/20 | 558.0 | 558.0 | 549.0 | 549.0 | 19800 | -0.54 |
| 2024/11/21 | 549.0 | 558.0 | 548.0 | 555.0 | 15200 | 1.09 |
| 2024/11/22 | 550.0 | 570.0 | 550.0 | 569.0 | 31900 | 2.52 |
| 2024/11/25 | 566.0 | 586.0 | 566.0 | 583.0 | 20400 | 2.46 |
| 2024/11/26 | 580.0 | 584.0 | 569.0 | 581.0 | 11300 | -0.34 |
| 2024/11/27 | 581.0 | 590.0 | 570.0 | 586.0 | 26100 | 0.86 |
| 2024/11/28 | 586.0 | 592.0 | 573.0 | 585.0 | 7000 | -0.17 |
| 2024/11/29 | 577.0 | 591.0 | 577.0 | 577.0 | 13500 | -1.37 |
| 2024/12/02 | 577.0 | 582.0 | 571.0 | 574.0 | 13300 | -0.52 |
| 2024/12/03 | 574.0 | 577.0 | 570.0 | 576.0 | 9000 | 0.35 |
| 2024/12/04 | 578.0 | 578.0 | 569.0 | 572.0 | 7700 | -0.69 |
| 2024/12/05 | 572.0 | 584.0 | 562.0 | 578.0 | 14300 | 1.05 |
| 2024/12/06 | 575.0 | 575.0 | 563.0 | 566.0 | 11200 | -2.08 |
| 2024/12/09 | 573.0 | 573.0 | 561.0 | 571.0 | 10900 | 0.88 |
| 2024/12/10 | 573.0 | 575.0 | 566.0 | 570.0 | 10900 | -0.18 |
| 2024/12/11 | 567.0 | 576.0 | 566.0 | 573.0 | 10500 | 0.53 |
| 2024/12/12 | 579.0 | 579.0 | 567.0 | 574.0 | 12300 | 0.17 |
| 2024/12/13 | 574.0 | 574.0 | 567.0 | 567.0 | 3800 | -1.22 |
| 2024/12/16 | 567.0 | 568.0 | 557.0 | 562.0 | 11100 | -0.88 |
| 2024/12/17 | 563.0 | 568.0 | 560.0 | 560.0 | 7500 | -0.36 |
| 2024/12/18 | 560.0 | 568.0 | 560.0 | 565.0 | 19100 | 0.89 |
| 2024/12/19 | 561.0 | 569.0 | 561.0 | 564.0 | 12500 | -0.18 |
| 2024/12/20 | 563.0 | 569.0 | 551.0 | 553.0 | 35400 | -1.95 |
| 2024/12/23 | 550.0 | 553.0 | 541.0 | 549.0 | 31500 | -0.72 |
| 2024/12/24 | 544.0 | 550.0 | 539.0 | 543.0 | 11900 | -1.09 |
| 2024/12/25 | 542.0 | 545.0 | 528.0 | 534.0 | 13900 | -1.66 |
| 2024/12/26 | 529.0 | 534.0 | 507.0 | 510.0 | 27400 | -4.49 |
| 2024/12/27 | 515.0 | 600.0 | 513.0 | 544.0 | 95900 | 6.67 |
| 2024/12/30 | 564.0 | 565.0 | 535.0 | 544.0 | 15100 | 0.00 |
| 2025/01/06 | 552.0 | 558.0 | 534.0 | 545.0 | 37600 | 0.18 |
| 2025/01/07 | 545.0 | 558.0 | 545.0 | 557.0 | 18800 | 2.20 |
| 2025/01/08 | 550.0 | 560.0 | 550.0 | 560.0 | 5800 | 0.54 |
| 2025/01/09 | 562.0 | 567.0 | 555.0 | 555.0 | 8100 | -0.89 |
| 2025/01/10 | 556.0 | 573.0 | 555.0 | 573.0 | 8000 | 3.24 |
| 2025/01/14 | 580.0 | 580.0 | 551.0 | 563.0 | 8600 | -1.75 |
| 2025/01/15 | 557.0 | 576.0 | 557.0 | 571.0 | 4100 | 1.42 |
| 2025/01/16 | 610.0 | 671.0 | 610.0 | 671.0 | 813200 | 17.51 |
| 2025/01/17 | 652.0 | 657.0 | 602.0 | 617.0 | 190600 | -8.05 |
| 2025/01/20 | 597.0 | 708.0 | 589.0 | 690.0 | 487300 | 11.83 |
| 2025/01/21 | 700.0 | 716.0 | 650.0 | 684.0 | 234000 | -0.87 |
| 2025/01/22 | 686.0 | 689.0 | 656.0 | 679.0 | 98000 | -0.73 |
| 2025/01/23 | 669.0 | 676.0 | 628.0 | 636.0 | 81500 | -6.33 |
| 2025/01/24 | 637.0 | 645.0 | 627.0 | 632.0 | 52500 | -0.63 |
| 2025/01/27 | 641.0 | 645.0 | 623.0 | 626.0 | 21800 | -0.95 |
| 2025/01/28 | 623.0 | 623.0 | 600.0 | 615.0 | 39500 | -1.76 |
| 2025/01/29 | 615.0 | 622.0 | 610.0 | 615.0 | 14000 | 0.00 |
| 2025/01/30 | 611.0 | 611.0 | 585.0 | 597.0 | 31800 | -2.93 |
| 2025/01/31 | 597.0 | 607.0 | 584.0 | 592.0 | 27700 | -0.84 |
| 2025/02/03 | 589.0 | 590.0 | 577.0 | 579.0 | 29000 | -2.20 |
| 2025/02/04 | 587.0 | 634.0 | 581.0 | 629.0 | 56500 | 8.64 |
| 2025/02/05 | 630.0 | 658.0 | 620.0 | 652.0 | 85800 | 3.66 |
| 2025/02/06 | 651.0 | 651.0 | 611.0 | 626.0 | 44100 | -3.99 |
| 2025/02/07 | 636.0 | 636.0 | 614.0 | 614.0 | 12700 | -1.92 |
| 2025/02/10 | 617.0 | 649.0 | 611.0 | 649.0 | 17400 | 5.70 |
| 2025/02/12 | 656.0 | 656.0 | 616.0 | 644.0 | 39000 | -0.77 |
| 2025/02/13 | 642.0 | 642.0 | 625.0 | 630.0 | 25400 | -2.17 |
| 2025/02/14 | 622.0 | 639.0 | 622.0 | 624.0 | 25300 | -0.95 |
| 2025/02/17 | 604.0 | 604.0 | 524.0 | 524.0 | 240300 | -16.03 |
| 2025/02/18 | 522.0 | 539.0 | 516.0 | 538.0 | 58200 | 2.67 |
| 2025/02/19 | 543.0 | 543.0 | 522.0 | 526.0 | 27800 | -2.23 |
| 2025/02/20 | 531.0 | 533.0 | 521.0 | 522.0 | 15300 | -0.76 |
| 2025/02/21 | 522.0 | 531.0 | 521.0 | 531.0 | 46400 | 1.72 |
| 2025/02/25 | 529.0 | 539.0 | 529.0 | 531.0 | 23900 | 0.00 |
| 2025/02/26 | 531.0 | 537.0 | 523.0 | 530.0 | 16400 | -0.19 |
| 2025/02/27 | 530.0 | 532.0 | 526.0 | 529.0 | 13900 | -0.19 |
| 2025/02/28 | 529.0 | 529.0 | 516.0 | 525.0 | 17000 | -0.76 |
| 2025/03/03 | 530.0 | 533.0 | 520.0 | 533.0 | 14200 | 1.52 |
| 2025/03/04 | 533.0 | 533.0 | 525.0 | 525.0 | 9800 | -1.50 |
| 2025/03/05 | 523.0 | 534.0 | 523.0 | 533.0 | 7000 | 1.52 |
| 2025/03/06 | 533.0 | 535.0 | 525.0 | 533.0 | 11700 | 0.00 |
| 2025/03/07 | 528.0 | 533.0 | 526.0 | 526.0 | 7700 | -1.31 |
| 2025/03/10 | 528.0 | 532.0 | 523.0 | 530.0 | 2700 | 0.76 |
| 2025/03/11 | 532.0 | 532.0 | 522.0 | 523.0 | 4800 | -1.32 |
| 2025/03/12 | 531.0 | 535.0 | 524.0 | 527.0 | 9200 | 0.76 |
| 2025/03/13 | 530.0 | 539.0 | 527.0 | 534.0 | 10900 | 1.33 |
| 2025/03/14 | 529.0 | 541.0 | 529.0 | 539.0 | 7200 | 0.94 |
| 2025/03/17 | 544.0 | 544.0 | 538.0 | 539.0 | 3900 | 0.00 |
| 2025/03/18 | 542.0 | 555.0 | 540.0 | 555.0 | 13900 | 2.97 |
| 2025/03/19 | 556.0 | 565.0 | 550.0 | 556.0 | 12200 | 0.18 |
| 2025/03/21 | 572.0 | 574.0 | 559.0 | 559.0 | 13800 | 0.54 |
| 2025/03/24 | 554.0 | 566.0 | 554.0 | 558.0 | 2400 | -0.18 |
| 2025/03/25 | 563.0 | 574.0 | 555.0 | 557.0 | 12300 | -0.18 |
| 2025/03/26 | 567.0 | 567.0 | 560.0 | 560.0 | 1800 | 0.54 |
| 2025/03/27 | 554.0 | 560.0 | 554.0 | 556.0 | 1900 | -0.71 |
| 2025/03/28 | 553.0 | 566.0 | 553.0 | 558.0 | 5100 | 0.36 |
| 2025/03/31 | 558.0 | 558.0 | 525.0 | 540.0 | 9500 | -3.23 |
| 2025/04/01 | 541.0 | 541.0 | 524.0 | 526.0 | 3100 | -2.59 |
| 2025/04/02 | 526.0 | 530.0 | 524.0 | 525.0 | 2900 | -0.19 |
| 2025/04/03 | 517.0 | 525.0 | 482.0 | 493.0 | 19100 | -6.10 |
| 2025/04/04 | 480.0 | 489.0 | 440.0 | 445.0 | 24700 | -9.74 |
| 2025/04/07 | 461.0 | 466.0 | 410.0 | 461.0 | 72400 | 3.60 |
| 2025/04/08 | 463.0 | 490.0 | 463.0 | 479.0 | 15600 | 3.90 |
| 2025/04/09 | 466.0 | 479.0 | 465.0 | 465.0 | 6700 | -2.92 |
| 2025/04/10 | 489.0 | 504.0 | 476.0 | 495.0 | 7700 | 6.45 |
| 2025/04/11 | 489.0 | 542.0 | 474.0 | 492.0 | 32100 | -0.61 |
| 2025/04/14 | 510.0 | 523.0 | 508.0 | 521.0 | 4600 | 5.89 |
| 2025/04/15 | 520.0 | 524.0 | 516.0 | 517.0 | 4100 | -0.77 |
| 2025/04/16 | 515.0 | 525.0 | 515.0 | 522.0 | 3400 | 0.97 |
| 2025/04/17 | 526.0 | 526.0 | 515.0 | 519.0 | 2400 | -0.57 |
| 2025/04/18 | 509.0 | 537.0 | 509.0 | 530.0 | 6200 | 2.12 |
| 2025/04/21 | 530.0 | 537.0 | 520.0 | 534.0 | 4200 | 0.75 |
| 2025/04/22 | 525.0 | 531.0 | 517.0 | 520.0 | 2400 | -2.62 |
| 2025/04/23 | 528.0 | 601.0 | 521.0 | 601.0 | 184100 | 15.58 |
| 2025/04/24 | 591.0 | 610.0 | 580.0 | 601.0 | 30500 | 0.00 |
| 2025/04/25 | 583.0 | 605.0 | 581.0 | 605.0 | 16200 | 0.67 |
| 2025/04/28 | 555.0 | 587.0 | 555.0 | 577.0 | 39800 | -4.63 |
| 2025/04/30 | 567.0 | 572.0 | 560.0 | 560.0 | 9700 | -2.95 |
| 2025/05/01 | 560.0 | 562.0 | 555.0 | 562.0 | 4300 | 0.36 |
| 2025/05/02 | 553.0 | 562.0 | 545.0 | 552.0 | 6700 | -1.78 |
| 2025/05/07 | 544.0 | 557.0 | 544.0 | 552.0 | 2400 | 0.00 |
| 2025/05/08 | 547.0 | 562.0 | 547.0 | 555.0 | 2100 | 0.54 |
| 2025/05/09 | 559.0 | 562.0 | 545.0 | 559.0 | 7600 | 0.72 |
| 2025/05/12 | 561.0 | 561.0 | 546.0 | 553.0 | 4100 | -1.07 |
| 2025/05/13 | 562.0 | 562.0 | 540.0 | 542.0 | 4200 | -1.99 |
| 2025/05/14 | 543.0 | 549.0 | 530.0 | 540.0 | 3400 | -0.37 |
| 2025/05/15 | 536.0 | 539.0 | 533.0 | 533.0 | 5500 | -1.30 |
| 2025/05/16 | 533.0 | 533.0 | 484.0 | 505.0 | 67200 | -5.25 |
| 2025/05/19 | 505.0 | 509.0 | 503.0 | 506.0 | 6200 | 0.20 |
| 2025/05/20 | 506.0 | 523.0 | 501.0 | 523.0 | 5500 | 3.36 |
| 2025/05/21 | 523.0 | 528.0 | 523.0 | 523.0 | 2500 | 0.00 |
| 2025/05/22 | 529.0 | 529.0 | 515.0 | 524.0 | 3600 | 0.19 |
| 2025/05/23 | 524.0 | 524.0 | 514.0 | 514.0 | 900 | -1.91 |
| 2025/05/26 | 514.0 | 514.0 | 499.0 | 503.0 | 6100 | -2.14 |
| 2025/05/27 | 505.0 | 516.0 | 505.0 | 516.0 | 4900 | 2.58 |
| 2025/05/28 | 516.0 | 523.0 | 516.0 | 520.0 | 1800 | 0.78 |
| 2025/05/29 | 520.0 | 520.0 | 510.0 | 519.0 | 2500 | -0.19 |
| 2025/05/30 | 519.0 | 519.0 | 513.0 | 515.0 | 1000 | -0.77 |
| 2025/06/02 | 516.0 | 525.0 | 516.0 | 522.0 | 1700 | 1.36 |
| 2025/06/03 | 528.0 | 532.0 | 524.0 | 530.0 | 1800 | 1.53 |
| 2025/06/04 | 530.0 | 530.0 | 525.0 | 525.0 | 1300 | -0.94 |
| 2025/06/05 | 521.0 | 523.0 | 520.0 | 522.0 | 2700 | -0.57 |
| 2025/06/06 | 524.0 | 524.0 | 513.0 | 518.0 | 2600 | -0.77 |
| 2025/06/09 | 521.0 | 521.0 | 516.0 | 520.0 | 3500 | 0.39 |
| 2025/06/10 | 516.0 | 519.0 | 516.0 | 519.0 | 1200 | -0.19 |
| 2025/06/11 | 518.0 | 522.0 | 510.0 | 522.0 | 7100 | 0.58 |
| 2025/06/12 | 515.0 | 519.0 | 515.0 | 517.0 | 1000 | -0.96 |
| 2025/06/13 | 518.0 | 518.0 | 514.0 | 515.0 | 1000 | -0.39 |
| 2025/06/16 | 515.0 | 520.0 | 515.0 | 517.0 | 1500 | 0.39 |
| 2025/06/17 | 514.0 | 529.0 | 514.0 | 529.0 | 2600 | 2.32 |
| 2025/06/18 | 525.0 | 587.0 | 515.0 | 557.0 | 109400 | 5.29 |
| 2025/06/19 | 557.0 | 557.0 | 525.0 | 525.0 | 19200 | -5.75 |
| 2025/06/20 | 535.0 | 537.0 | 523.0 | 534.0 | 5600 | 1.71 |
| 2025/06/23 | 531.0 | 534.0 | 523.0 | 532.0 | 6400 | -0.37 |
| 2025/06/24 | 530.0 | 530.0 | 519.0 | 520.0 | 4800 | -2.26 |
| 2025/06/25 | 520.0 | 521.0 | 515.0 | 520.0 | 3500 | 0.00 |
| 2025/06/26 | 520.0 | 520.0 | 515.0 | 515.0 | 3000 | -0.96 |
| 2025/06/27 | 515.0 | 515.0 | 505.0 | 509.0 | 5400 | -1.17 |
| 2025/06/30 | 510.0 | 515.0 | 506.0 | 509.0 | 5700 | 0.00 |
| 2025/07/01 | 507.0 | 509.0 | 504.0 | 504.0 | 4700 | -0.98 |
| 2025/07/02 | 504.0 | 505.0 | 502.0 | 505.0 | 2300 | 0.20 |
| 2025/07/03 | 505.0 | 510.0 | 503.0 | 503.0 | 1900 | -0.40 |
| 2025/07/04 | 503.0 | 507.0 | 502.0 | 502.0 | 2300 | -0.20 |
| 2025/07/07 | 504.0 | 505.0 | 502.0 | 502.0 | 1700 | 0.00 |
| 2025/07/08 | 509.0 | 509.0 | 503.0 | 507.0 | 1300 | 1.00 |
| 2025/07/09 | 510.0 | 510.0 | 505.0 | 507.0 | 1000 | 0.00 |
| 2025/07/10 | 510.0 | 510.0 | 503.0 | 504.0 | 3800 | -0.59 |
| 2025/07/11 | 504.0 | 509.0 | 501.0 | 504.0 | 8900 | 0.00 |
| 2025/07/14 | 504.0 | 506.0 | 497.0 | 500.0 | 9800 | -0.79 |
| 2025/07/15 | 500.0 | 503.0 | 499.0 | 499.0 | 3800 | -0.20 |
| 2025/07/16 | 505.0 | 505.0 | 499.0 | 500.0 | 6300 | 0.20 |
| 2025/07/17 | 503.0 | 509.0 | 503.0 | 508.0 | 5500 | 1.60 |
| 2025/07/18 | 504.0 | 511.0 | 504.0 | 511.0 | 3100 | 0.59 |
| 2025/07/22 | 511.0 | 512.0 | 505.0 | 508.0 | 2900 | -0.59 |
| 2025/07/23 | 508.0 | 518.0 | 507.0 | 507.0 | 10400 | -0.20 |
| 2025/07/24 | 513.0 | 514.0 | 507.0 | 508.0 | 17300 | 0.20 |
| 2025/07/25 | 510.0 | 518.0 | 510.0 | 518.0 | 6800 | 1.97 |
| 2025/07/28 | 517.0 | 517.0 | 512.0 | 512.0 | 1300 | -1.16 |
| 2025/07/29 | 516.0 | 516.0 | 508.0 | 514.0 | 2900 | 0.39 |
| 2025/07/30 | 520.0 | 520.0 | 509.0 | 514.0 | 3700 | 0.00 |
| 2025/07/31 | 515.0 | 522.0 | 513.0 | 520.0 | 7700 | 1.17 |
| 2025/08/01 | 512.0 | 523.0 | 512.0 | 523.0 | 1400 | 0.58 |
| 2025/08/04 | 519.0 | 527.0 | 519.0 | 524.0 | 3200 | 0.19 |
| 2025/08/05 | 527.0 | 596.0 | 527.0 | 584.0 | 125300 | 11.45 |
| 2025/08/06 | 583.0 | 583.0 | 558.0 | 568.0 | 20200 | -2.74 |
| 2025/08/07 | 560.0 | 568.0 | 545.0 | 551.0 | 12800 | -2.99 |
| 2025/08/08 | 552.0 | 560.0 | 540.0 | 546.0 | 10300 | -0.91 |
| 2025/08/12 | 578.0 | 578.0 | 548.0 | 556.0 | 28800 | 1.83 |
| 2025/08/13 | 566.0 | 566.0 | 542.0 | 542.0 | 3100 | -2.52 |
| 2025/08/14 | 556.0 | 559.0 | 543.0 | 551.0 | 4100 | 1.66 |
| 2025/08/15 | 551.0 | 551.0 | 524.0 | 524.0 | 15100 | -4.90 |
| 2025/08/18 | 534.0 | 536.0 | 526.0 | 526.0 | 5400 | 0.38 |
| 2025/08/19 | 534.0 | 535.0 | 524.0 | 525.0 | 3500 | -0.19 |
| 2025/08/20 | 532.0 | 533.0 | 525.0 | 525.0 | 4900 | 0.00 |
| 2025/08/21 | 526.0 | 535.0 | 526.0 | 530.0 | 6400 | 0.95 |
| 2025/08/22 | 536.0 | 540.0 | 530.0 | 530.0 | 37300 | 0.00 |
| 2025/08/25 | 530.0 | 543.0 | 527.0 | 542.0 | 18900 | 2.26 |
| 2025/08/26 | 547.0 | 547.0 | 540.0 | 544.0 | 2700 | 0.37 |
| 2025/08/27 | 544.0 | 544.0 | 537.0 | 537.0 | 5100 | -1.29 |
| 2025/08/28 | 541.0 | 542.0 | 535.0 | 541.0 | 8400 | 0.74 |
| 2025/08/29 | 541.0 | 541.0 | 536.0 | 540.0 | 2000 | -0.18 |
| 2025/09/01 | 542.0 | 542.0 | 536.0 | 536.0 | 6200 | -0.74 |
| 2025/09/02 | 540.0 | 548.0 | 538.0 | 543.0 | 8100 | 1.31 |
| 2025/09/03 | 541.0 | 542.0 | 538.0 | 538.0 | 5500 | -0.92 |
| 2025/09/04 | 538.0 | 538.0 | 532.0 | 535.0 | 9400 | -0.56 |
| 2025/09/05 | 535.0 | 541.0 | 533.0 | 541.0 | 5700 | 1.12 |
| 2025/09/08 | 544.0 | 544.0 | 537.0 | 541.0 | 4300 | 0.00 |
| 2025/09/09 | 542.0 | 543.0 | 542.0 | 543.0 | 2000 | 0.37 |
| 2025/09/10 | 543.0 | 543.0 | 533.0 | 539.0 | 6900 | -0.74 |
| 2025/09/11 | 535.0 | 539.0 | 535.0 | 539.0 | 900 | 0.00 |
| 2025/09/12 | 536.0 | 539.0 | 536.0 | 539.0 | 2000 | 0.00 |
| 2025/09/16 | 537.0 | 547.0 | 537.0 | 545.0 | 9700 | 1.11 |
| 2025/09/17 | 548.0 | 548.0 | 544.0 | 544.0 | 1700 | -0.18 |
| 2025/09/18 | 537.0 | 548.0 | 537.0 | 548.0 | 4700 | 0.74 |
| 2025/09/19 | 542.0 | 552.0 | 537.0 | 547.0 | 7900 | -0.18 |
| 2025/09/22 | 542.0 | 547.0 | 542.0 | 544.0 | 2300 | -0.55 |
| 2025/09/24 | 544.0 | 545.0 | 538.0 | 539.0 | 1300 | -0.92 |
| 2025/09/25 | 542.0 | 560.0 | 540.0 | 560.0 | 11900 | 3.90 |
| 2025/09/26 | 559.0 | 559.0 | 545.0 | 545.0 | 3300 | -2.68 |
| 2025/09/29 | 549.0 | 555.0 | 542.0 | 544.0 | 6500 | -0.18 |
| 2025/09/30 | 541.0 | 552.0 | 541.0 | 543.0 | 1000 | -0.18 |
| 2025/10/01 | 543.0 | 553.0 | 543.0 | 548.0 | 3400 | 0.92 |
| 2025/10/02 | 544.0 | 550.0 | 544.0 | 547.0 | 4200 | -0.18 |
| 2025/10/03 | 540.0 | 547.0 | 536.0 | 539.0 | 22800 | -1.46 |
| 2025/10/06 | 536.0 | 541.0 | 536.0 | 539.0 | 2300 | 0.00 |
| 2025/10/07 | 539.0 | 546.0 | 538.0 | 538.0 | 13600 | -0.19 |
| 2025/10/08 | 540.0 | 543.0 | 530.0 | 534.0 | 13100 | -0.74 |
| 2025/10/09 | 536.0 | 546.0 | 536.0 | 537.0 | 6400 | 0.56 |
| 2025/10/10 | 547.0 | 549.0 | 538.0 | 538.0 | 2200 | 0.19 |
| 2025/10/14 | 538.0 | 550.0 | 538.0 | 539.0 | 4300 | 0.19 |
| 2025/10/15 | 539.0 | 541.0 | 533.0 | 538.0 | 2000 | -0.19 |
| 2025/10/16 | 546.0 | 546.0 | 533.0 | 541.0 | 4200 | 0.56 |
| 2025/10/17 | 535.0 | 535.0 | 532.0 | 534.0 | 3900 | -1.29 |
| 2025/10/20 | 535.0 | 543.0 | 534.0 | 534.0 | 1600 | 0.00 |
| 2025/10/21 | 535.0 | 543.0 | 531.0 | 543.0 | 1800 | 1.69 |
| 2025/10/22 | 534.0 | 537.0 | 530.0 | 537.0 | 2800 | -1.10 |
| 2025/10/23 | 537.0 | 540.0 | 534.0 | 535.0 | 5300 | -0.37 |
| 2025/10/24 | 537.0 | 537.0 | 530.0 | 530.0 | 1700 | -0.93 |
| 2025/10/27 | 529.0 | 533.0 | 528.0 | 528.0 | 5200 | -0.38 |
| 2025/10/28 | 528.0 | 528.0 | 521.0 | 525.0 | 4900 | -0.57 |
| 2025/10/29 | 524.0 | 533.0 | 522.0 | 533.0 | 7700 | 1.52 |
| 2025/10/30 | 523.0 | 540.0 | 514.0 | 530.0 | 9300 | -0.56 |
| 2025/10/31 | 525.0 | 543.0 | 519.0 | 538.0 | 4100 | 1.51 |
| 2025/11/04 | 538.0 | 538.0 | 524.0 | 524.0 | 1900 | -2.60 |
| 2025/11/05 | 525.0 | 533.0 | 524.0 | 524.0 | 1100 | 0.00 |
| 2025/11/06 | 523.0 | 532.0 | 522.0 | 530.0 | 3500 | 1.15 |
| 2025/11/07 | 532.0 | 550.0 | 531.0 | 545.0 | 14200 | 2.83 |
| 2025/11/10 | 550.0 | 550.0 | 531.0 | 538.0 | 14800 | -1.28 |
| 2025/11/11 | 538.0 | 556.0 | 538.0 | 545.0 | 9400 | 1.30 |
| 2025/11/12 | 542.0 | 560.0 | 542.0 | 558.0 | 14700 | 2.39 |
| 2025/11/13 | 557.0 | 573.0 | 557.0 | 562.0 | 10900 | 0.72 |
| 2025/11/14 | 662.0 | 662.0 | 662.0 | 662.0 | 69300 | 17.79 |
| 2025/11/17 | 732.0 | 762.0 | 731.0 | 762.0 | 197200 | 15.11 |
| 2025/11/18 | 912.0 | 912.0 | 912.0 | 912.0 | 20700 | 19.69 |
| 2025/11/19 | 1062.0 | 1062.0 | 890.0 | 1062.0 | 1614200 | 16.45 |
| 2025/11/20 | 1032.0 | 1199.0 | 788.0 | 846.0 | 1768700 | -20.34 |
| 2025/11/21 | 802.0 | 860.0 | 775.0 | 860.0 | 329400 | 1.65 |
| 2025/11/25 | 817.0 | 924.0 | 795.0 | 813.0 | 505700 | -5.47 |
| 2025/11/26 | 828.0 | 828.0 | 768.0 | 803.0 | 141700 | -1.23 |
| 2025/11/27 | 785.0 | 819.0 | 753.0 | 813.0 | 164600 | 1.25 |
| 2025/11/28 | 814.0 | 833.0 | 783.0 | 812.0 | 89000 | -0.12 |
| 2025/12/01 | 872.0 | 886.0 | 822.0 | 850.0 | 124000 | 4.68 |
| 2025/12/02 | 835.0 | 848.0 | 810.0 | 820.0 | 53100 | -3.53 |
| 2025/12/03 | 805.0 | 805.0 | 755.0 | 769.0 | 45300 | -6.22 |
| 2025/12/04 | 769.0 | 773.0 | 734.0 | 738.0 | 52800 | -4.03 |
| 2025/12/05 | 726.0 | 756.0 | 725.0 | 756.0 | 40900 | 2.44 |
| 2025/12/08 | 746.0 | 746.0 | 727.0 | 741.0 | 24200 | -1.98 |
| 2025/12/09 | 733.0 | 861.0 | 727.0 | 837.0 | 234600 | 12.96 |
| 2025/12/10 | 823.0 | 897.0 | 820.0 | 827.0 | 169700 | -1.19 |
| 2025/12/11 | 829.0 | 977.0 | 828.0 | 977.0 | 488300 | 18.14 |
| 2025/12/12 | 998.0 | 1127.0 | 954.0 | 990.0 | 1436900 | 1.33 |
| 2025/12/15 | 962.0 | 962.0 | 844.0 | 862.0 | 216600 | -12.93 |
| 2025/12/16 | 840.0 | 943.0 | 806.0 | 846.0 | 400700 | -1.86 |
| 2025/12/17 | 845.0 | 866.0 | 816.0 | 816.0 | 62900 | -3.55 |
| 2025/12/18 | 831.0 | 900.0 | 825.0 | 895.0 | 344000 | 9.68 |
| 2025/12/19 | 880 | 938 | 865 | 885 | 161400 | -1.12 |