ガーデン 274A
2,123円
(時刻：15:30)
▼ -42円 (-1.93%)
価格情報
| 始値 | 2,170円 |
| 高値 | 2,170円 |
| 安値 | 2,113円 |
| 出来高 | 24,400株 |
| 売買代金 | 51,977,900円 |
| 売り気配 (15:30) | 2,127円 |
| 買い気配 (15:30) | 2,122円 |
基本情報
| 銘柄名 | ガーデン |
| 英文銘柄名 | GARDEN CO., LTD. |
| 時価総額 | 14,902,149,650.0円 |
| 発行済株式総数 | 6,883,210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 | 単体 |
| 年度 | 2025/02 |
| EPS | 219.93円 |
| BPS | 1,156.27円 |
| PER | 9.84倍 |
| PBR | 1.87倍 |
| ROE | 23.5% |
| 年間配当金 | 90.00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10期（自 2024年３月１日 至 2025年２月28日）
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 8,677,991,000 円 | 7,804,460,000 円 | 11,841,779,000 円 | 15,311,567,000 円 | 17,159,077,000 円 |
| 経常利益又は経常損失（△） | △379,894,000 円 | 1,931,399,000 円 | 516,472,000 円 | 1,441,239,000 円 | 1,722,376,000 円 |
| 当期純利益又は当期純損失（△） | △447,269,000 円 | 891,965,000 円 | 252,530,000 円 | 1,065,693,000 円 | 1,207,252,000 円 |
| 資本金 | 10 百万円 | 10 百万円 | 10 百万円 | 10 百万円 | 2,378,442,000 円 |
| 純資産額 | 32,910,000 円 | 927,335,000 円 | 1,209,484,000 円 | 2,305,249,000 円 | 7,953,603,000 円 |
| 総資産額 | 7,518,092,000 円 | 7,335,057,000 円 | 8,222,752,000 円 | 11,149,708,000 円 | 15,867,269,000 円 |
| 従業員数 | 325 人 | 296 人 | 290 人 | 288 人 | 286 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) |
|---|---|---|---|---|---|---|---|---|
| 2025/02 | 単体 | 219.93 | 1,156.27 | 23.5 | 9.84 | 1.87 | 4.24 | 90.00 |
| 2025/08 | 中間 | 72.16 | - | - | - | - | 2.12 | 45.00 |
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 | 207,400 | -1,000 |
| 2025/11/28 | 0 | 0 | 208,400 | -16,000 |
| 2025/11/21 | 0 | 0 | 224,400 | -1,500 |
| 2025/11/14 | 0 | 0 | 225,900 | -4,500 |
| 2025/11/07 | 0 | 0 | 230,400 | -4,200 |
| 2025/10/31 | 0 | 0 | 234,600 | 13,500 |
| 2025/10/24 | 0 | 0 | 221,100 | -6,400 |
| 2025/10/17 | 0 | 0 | 227,500 | 80,500 |
| 2025/10/10 | 0 | 0 | 147,000 | 12,000 |
| 2025/10/03 | 0 | 0 | 135,000 | -7,800 |
| 2025/09/26 | 0 | 0 | 142,800 | -1,700 |
| 2025/09/19 | 0 | 0 | 144,500 | -1,000 |
| 2025/09/12 | 0 | 0 | 145,500 | 23,300 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| GOLDMAN SACHS INTERNATIONAL | 39,300 | 0.57% | 2025/11/20 |
| モルガン・スタンレーMUFG証券株式会社 | 33,900 | 0.49% | 2025/12/09 |
| 合計・最新計算日 | 73,200 | 1.06% | 2025/12/09 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/12/09 | モルガン・スタンレーMUFG証券株式会社 | 33,900 （0.50%→0.49%） |
| 2025/11/20 | GOLDMAN SACHS INTERNATIONAL | 39,300 （0.60%→0.57%） |
| 2025/11/17 | GOLDMAN SACHS INTERNATIONAL | 41,800 （0.50%→0.60%） |
| 2025/11/13 | モルガン・スタンレーMUFG証券株式会社 | 34,600 （0.40%→0.50%） |
| 2025/10/02 | GOLDMAN SACHS INTERNATIONAL | 35,000 （0.48%→0.50%） |
| 2025/09/16 | GOLDMAN SACHS INTERNATIONAL | 33,600 （0.52%→0.48%） |
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10月15日 15時31分 | 半期報告書－第11期(2025/03/01－2026/02/28) |
| 2025年10月15日 15時31分 | 確認書 |
| 2025年05月30日 16時31分 | 確認書 |
| 2025年05月30日 16時31分 | 臨時報告書 |
| 2025年05月30日 16時30分 | 有価証券報告書－第10期(2024/03/01－2025/02/28) |
| 2025年05月30日 16時30分 | 内部統制報告書－第10期(2024/03/01－2025/02/28) |
企業概要
| 会社名 | 株式会社ガーデン |
| 会社名（英文） | |
| 会社名（カナ） | カブシキガイシャガーデン |
| 本店所在地 | 新宿区新宿二丁目８番８号 |
| 業種 | 小売業 |
| 連結有無 | 無 |
| 決算日 | 2月末日 |
| 証券コード | 274A0 |
| EDINETコード | E40066 |
| 法人番号 | 1011101075301 |
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(%) |
|---|---|---|---|---|---|---|
| 2024/11/22 | 3060.0 | 3080.0 | 2831.0 | 2895.0 | 1137500 | - |
| 2024/11/25 | 2889.0 | 2934.0 | 2865.0 | 2865.0 | 202900 | -1.04 |
| 2024/11/26 | 2852.0 | 2867.0 | 2751.0 | 2761.0 | 164700 | -3.63 |
| 2024/11/27 | 2750.0 | 2761.0 | 2620.0 | 2635.0 | 194700 | -4.56 |
| 2024/11/28 | 2630.0 | 2790.0 | 2630.0 | 2665.0 | 161300 | 1.14 |
| 2024/11/29 | 2660.0 | 2920.0 | 2660.0 | 2915.0 | 186400 | 9.38 |
| 2024/12/02 | 2889.0 | 2907.0 | 2778.0 | 2791.0 | 67500 | -4.25 |
| 2024/12/03 | 2776.0 | 2817.0 | 2707.0 | 2750.0 | 50700 | -1.47 |
| 2024/12/04 | 2740.0 | 2796.0 | 2704.0 | 2796.0 | 20800 | 1.67 |
| 2024/12/05 | 2751.0 | 2850.0 | 2746.0 | 2846.0 | 30700 | 1.79 |
| 2024/12/06 | 2889.0 | 3055.0 | 2882.0 | 3035.0 | 168000 | 6.64 |
| 2024/12/09 | 3000.0 | 3015.0 | 2951.0 | 3000.0 | 62000 | -1.15 |
| 2024/12/10 | 2969.0 | 2999.0 | 2903.0 | 2938.0 | 48800 | -2.07 |
| 2024/12/11 | 2938.0 | 2938.0 | 2843.0 | 2913.0 | 51100 | -0.85 |
| 2024/12/12 | 2920.0 | 2950.0 | 2882.0 | 2882.0 | 20200 | -1.06 |
| 2024/12/13 | 2873.0 | 2927.0 | 2825.0 | 2926.0 | 25700 | 1.53 |
| 2024/12/16 | 2935.0 | 2940.0 | 2858.0 | 2871.0 | 29400 | -1.88 |
| 2024/12/17 | 2867.0 | 2902.0 | 2801.0 | 2829.0 | 23700 | -1.46 |
| 2024/12/18 | 2841.0 | 2982.0 | 2841.0 | 2982.0 | 51900 | 5.41 |
| 2024/12/19 | 2882.0 | 2930.0 | 2864.0 | 2917.0 | 20000 | -2.18 |
| 2024/12/20 | 2897.0 | 2902.0 | 2854.0 | 2885.0 | 14900 | -1.10 |
| 2024/12/23 | 2910.0 | 2950.0 | 2853.0 | 2914.0 | 26700 | 1.01 |
| 2024/12/24 | 2920.0 | 2996.0 | 2900.0 | 2900.0 | 19500 | -0.48 |
| 2024/12/25 | 2922.0 | 3060.0 | 2890.0 | 3035.0 | 59800 | 4.66 |
| 2024/12/26 | 3015.0 | 3145.0 | 2970.0 | 3135.0 | 55600 | 3.29 |
| 2024/12/27 | 3095.0 | 3170.0 | 3075.0 | 3150.0 | 46300 | 0.48 |
| 2024/12/30 | 3150.0 | 3190.0 | 3035.0 | 3185.0 | 43500 | 1.11 |
| 2025/01/06 | 3175.0 | 3220.0 | 3055.0 | 3080.0 | 48100 | -3.30 |
| 2025/01/07 | 3085.0 | 3140.0 | 3070.0 | 3125.0 | 37300 | 1.46 |
| 2025/01/08 | 3085.0 | 3130.0 | 3020.0 | 3100.0 | 35100 | -0.80 |
| 2025/01/09 | 3080.0 | 3090.0 | 2985.0 | 3025.0 | 51400 | -2.42 |
| 2025/01/10 | 2988.0 | 3050.0 | 2919.0 | 2961.0 | 106400 | -2.12 |
| 2025/01/14 | 2467.0 | 2574.0 | 2461.0 | 2552.0 | 476000 | -13.81 |
| 2025/01/15 | 2560.0 | 2565.0 | 2420.0 | 2436.0 | 126800 | -4.55 |
| 2025/01/16 | 2461.0 | 2461.0 | 2395.0 | 2420.0 | 75100 | -0.66 |
| 2025/01/17 | 2445.0 | 2499.0 | 2406.0 | 2496.0 | 69500 | 3.14 |
| 2025/01/20 | 2520.0 | 2520.0 | 2452.0 | 2474.0 | 76400 | -0.88 |
| 2025/01/21 | 2502.0 | 2570.0 | 2477.0 | 2505.0 | 53200 | 1.25 |
| 2025/01/22 | 2537.0 | 2540.0 | 2492.0 | 2529.0 | 37500 | 0.96 |
| 2025/01/23 | 2515.0 | 2550.0 | 2490.0 | 2528.0 | 63400 | -0.04 |
| 2025/01/24 | 2550.0 | 2678.0 | 2546.0 | 2678.0 | 132600 | 5.93 |
| 2025/01/27 | 2715.0 | 2728.0 | 2650.0 | 2662.0 | 66900 | -0.60 |
| 2025/01/28 | 2641.0 | 2759.0 | 2640.0 | 2745.0 | 50600 | 3.12 |
| 2025/01/29 | 2749.0 | 2767.0 | 2688.0 | 2688.0 | 36800 | -2.08 |
| 2025/01/30 | 2725.0 | 2725.0 | 2645.0 | 2701.0 | 27800 | 0.48 |
| 2025/01/31 | 2701.0 | 2715.0 | 2662.0 | 2676.0 | 24900 | -0.93 |
| 2025/02/03 | 2691.0 | 2813.0 | 2675.0 | 2806.0 | 94600 | 4.86 |
| 2025/02/04 | 2856.0 | 2914.0 | 2830.0 | 2880.0 | 42000 | 2.64 |
| 2025/02/05 | 2895.0 | 2895.0 | 2822.0 | 2832.0 | 13800 | -1.67 |
| 2025/02/06 | 2849.0 | 2900.0 | 2832.0 | 2900.0 | 31600 | 2.40 |
| 2025/02/07 | 2851.0 | 2949.0 | 2851.0 | 2908.0 | 24200 | 0.28 |
| 2025/02/10 | 2891.0 | 2932.0 | 2880.0 | 2895.0 | 9600 | -0.45 |
| 2025/02/12 | 2900.0 | 2998.0 | 2900.0 | 2940.0 | 19500 | 1.55 |
| 2025/02/13 | 2986.0 | 3100.0 | 2959.0 | 3020.0 | 59100 | 2.72 |
| 2025/02/14 | 3000.0 | 3080.0 | 2980.0 | 3050.0 | 33200 | 0.99 |
| 2025/02/17 | 3050.0 | 3135.0 | 3050.0 | 3100.0 | 39400 | 1.64 |
| 2025/02/18 | 3100.0 | 3100.0 | 2991.0 | 3000.0 | 63300 | -3.23 |
| 2025/02/19 | 2982.0 | 2982.0 | 2845.0 | 2878.0 | 39400 | -4.07 |
| 2025/02/20 | 2901.0 | 2910.0 | 2756.0 | 2780.0 | 144800 | -3.41 |
| 2025/02/21 | 2780.0 | 2811.0 | 2717.0 | 2740.0 | 37000 | -1.44 |
| 2025/02/25 | 2730.0 | 2800.0 | 2702.0 | 2729.0 | 42900 | -0.40 |
| 2025/02/26 | 2720.0 | 2739.0 | 2677.0 | 2684.0 | 54400 | -1.65 |
| 2025/02/27 | 2630.0 | 2709.0 | 2610.0 | 2701.0 | 27400 | 0.63 |
| 2025/02/28 | 2652.0 | 2685.0 | 2550.0 | 2594.0 | 50300 | -3.96 |
| 2025/03/03 | 2630.0 | 2710.0 | 2630.0 | 2710.0 | 26300 | 4.47 |
| 2025/03/04 | 2678.0 | 2678.0 | 2615.0 | 2621.0 | 24200 | -3.28 |
| 2025/03/05 | 2618.0 | 2644.0 | 2586.0 | 2598.0 | 15400 | -0.88 |
| 2025/03/06 | 2714.0 | 2734.0 | 2669.0 | 2729.0 | 26500 | 5.04 |
| 2025/03/07 | 2729.0 | 2778.0 | 2698.0 | 2770.0 | 21500 | 1.50 |
| 2025/03/10 | 2754.0 | 2755.0 | 2708.0 | 2708.0 | 18400 | -2.24 |
| 2025/03/11 | 2700.0 | 2709.0 | 2655.0 | 2690.0 | 20000 | -0.66 |
| 2025/03/12 | 2699.0 | 2812.0 | 2699.0 | 2782.0 | 27200 | 3.42 |
| 2025/03/13 | 2807.0 | 2854.0 | 2788.0 | 2848.0 | 25900 | 2.37 |
| 2025/03/14 | 2843.0 | 2843.0 | 2741.0 | 2765.0 | 40500 | -2.91 |
| 2025/03/17 | 2765.0 | 2800.0 | 2751.0 | 2780.0 | 23900 | 0.54 |
| 2025/03/18 | 2765.0 | 2771.0 | 2710.0 | 2731.0 | 28500 | -1.76 |
| 2025/03/19 | 2755.0 | 2914.0 | 2754.0 | 2890.0 | 78700 | 5.82 |
| 2025/03/21 | 2840.0 | 2898.0 | 2816.0 | 2898.0 | 17900 | 0.28 |
| 2025/03/24 | 2900.0 | 2900.0 | 2821.0 | 2870.0 | 21900 | -0.97 |
| 2025/03/25 | 2868.0 | 2894.0 | 2790.0 | 2795.0 | 16700 | -2.61 |
| 2025/03/26 | 2781.0 | 2819.0 | 2778.0 | 2787.0 | 7200 | -0.29 |
| 2025/03/27 | 2827.0 | 2851.0 | 2789.0 | 2846.0 | 13200 | 2.12 |
| 2025/03/28 | 2859.0 | 2899.0 | 2856.0 | 2860.0 | 13400 | 0.49 |
| 2025/03/31 | 2837.0 | 2845.0 | 2801.0 | 2804.0 | 17600 | -1.96 |
| 2025/04/01 | 2854.0 | 2854.0 | 2665.0 | 2670.0 | 18900 | -4.78 |
| 2025/04/02 | 2700.0 | 2741.0 | 2658.0 | 2713.0 | 25000 | 1.61 |
| 2025/04/03 | 2663.0 | 2707.0 | 2623.0 | 2672.0 | 23400 | -1.51 |
| 2025/04/04 | 2622.0 | 2622.0 | 2450.0 | 2487.0 | 60600 | -6.92 |
| 2025/04/07 | 2258.0 | 2358.0 | 2223.0 | 2231.0 | 49800 | -10.29 |
| 2025/04/08 | 2429.0 | 2502.0 | 2364.0 | 2470.0 | 21000 | 10.71 |
| 2025/04/09 | 2451.0 | 2465.0 | 2391.0 | 2447.0 | 16300 | -0.93 |
| 2025/04/10 | 2597.0 | 2613.0 | 2519.0 | 2552.0 | 16900 | 4.29 |
| 2025/04/11 | 2450.0 | 2508.0 | 2424.0 | 2495.0 | 17500 | -2.23 |
| 2025/04/14 | 2501.0 | 2567.0 | 2488.0 | 2503.0 | 36000 | 0.32 |
| 2025/04/15 | 2500.0 | 2511.0 | 2441.0 | 2456.0 | 48700 | -1.88 |
| 2025/04/16 | 2451.0 | 2467.0 | 2410.0 | 2435.0 | 24700 | -0.86 |
| 2025/04/17 | 2406.0 | 2487.0 | 2404.0 | 2454.0 | 15000 | 0.78 |
| 2025/04/18 | 2474.0 | 2474.0 | 2405.0 | 2437.0 | 23400 | -0.69 |
| 2025/04/21 | 2450.0 | 2453.0 | 2380.0 | 2385.0 | 62800 | -2.13 |
| 2025/04/22 | 2380.0 | 2408.0 | 2355.0 | 2386.0 | 17000 | 0.04 |
| 2025/04/23 | 2368.0 | 2370.0 | 2320.0 | 2330.0 | 59800 | -2.35 |
| 2025/04/24 | 2323.0 | 2325.0 | 2282.0 | 2301.0 | 52000 | -1.24 |
| 2025/04/25 | 2317.0 | 2340.0 | 2301.0 | 2315.0 | 19100 | 0.61 |
| 2025/04/28 | 2315.0 | 2348.0 | 2311.0 | 2320.0 | 30000 | 0.22 |
| 2025/04/30 | 2310.0 | 2315.0 | 2270.0 | 2291.0 | 53200 | -1.25 |
| 2025/05/01 | 2290.0 | 2304.0 | 2273.0 | 2301.0 | 35200 | 0.44 |
| 2025/05/02 | 2285.0 | 2310.0 | 2243.0 | 2309.0 | 84900 | 0.35 |
| 2025/05/07 | 2310.0 | 2383.0 | 2309.0 | 2379.0 | 47700 | 3.03 |
| 2025/05/08 | 2365.0 | 2378.0 | 2289.0 | 2289.0 | 62400 | -3.78 |
| 2025/05/09 | 2299.0 | 2328.0 | 2278.0 | 2309.0 | 31300 | 0.87 |
| 2025/05/12 | 2337.0 | 2345.0 | 2315.0 | 2345.0 | 24800 | 1.56 |
| 2025/05/13 | 2345.0 | 2356.0 | 2317.0 | 2354.0 | 26400 | 0.38 |
| 2025/05/14 | 2350.0 | 2362.0 | 2318.0 | 2348.0 | 30800 | -0.25 |
| 2025/05/15 | 2349.0 | 2369.0 | 2318.0 | 2350.0 | 17400 | 0.09 |
| 2025/05/16 | 2353.0 | 2353.0 | 2313.0 | 2328.0 | 18700 | -0.94 |
| 2025/05/19 | 2337.0 | 2350.0 | 2314.0 | 2326.0 | 15500 | -0.09 |
| 2025/05/20 | 2316.0 | 2338.0 | 2293.0 | 2310.0 | 26100 | -0.69 |
| 2025/05/21 | 2314.0 | 2346.0 | 2310.0 | 2313.0 | 26800 | 0.13 |
| 2025/05/22 | 2310.0 | 2330.0 | 2303.0 | 2309.0 | 11800 | -0.17 |
| 2025/05/23 | 2333.0 | 2339.0 | 2311.0 | 2315.0 | 14400 | 0.26 |
| 2025/05/26 | 2327.0 | 2386.0 | 2327.0 | 2358.0 | 31100 | 1.86 |
| 2025/05/27 | 2382.0 | 2430.0 | 2382.0 | 2428.0 | 43000 | 2.97 |
| 2025/05/28 | 2429.0 | 2429.0 | 2370.0 | 2370.0 | 32300 | -2.39 |
| 2025/05/29 | 2390.0 | 2424.0 | 2366.0 | 2424.0 | 21000 | 2.28 |
| 2025/05/30 | 2413.0 | 2467.0 | 2395.0 | 2448.0 | 31900 | 0.99 |
| 2025/06/02 | 2465.0 | 2469.0 | 2408.0 | 2433.0 | 25200 | -0.61 |
| 2025/06/03 | 2441.0 | 2441.0 | 2395.0 | 2407.0 | 16700 | -1.07 |
| 2025/06/04 | 2407.0 | 2446.0 | 2401.0 | 2418.0 | 49000 | 0.46 |
| 2025/06/05 | 2438.0 | 2454.0 | 2430.0 | 2454.0 | 20700 | 1.49 |
| 2025/06/06 | 2470.0 | 2500.0 | 2461.0 | 2500.0 | 23300 | 1.87 |
| 2025/06/09 | 2523.0 | 2548.0 | 2503.0 | 2524.0 | 23800 | 0.96 |
| 2025/06/10 | 2549.0 | 2580.0 | 2531.0 | 2546.0 | 24800 | 0.87 |
| 2025/06/11 | 2548.0 | 2627.0 | 2539.0 | 2608.0 | 41900 | 2.44 |
| 2025/06/12 | 2596.0 | 2596.0 | 2519.0 | 2521.0 | 41900 | -3.34 |
| 2025/06/13 | 2565.0 | 2580.0 | 2470.0 | 2470.0 | 40300 | -2.02 |
| 2025/06/16 | 2470.0 | 2505.0 | 2470.0 | 2500.0 | 14300 | 1.21 |
| 2025/06/17 | 2539.0 | 2539.0 | 2460.0 | 2465.0 | 38700 | -1.40 |
| 2025/06/18 | 2455.0 | 2520.0 | 2454.0 | 2508.0 | 16600 | 1.74 |
| 2025/06/19 | 2478.0 | 2519.0 | 2478.0 | 2515.0 | 9000 | 0.28 |
| 2025/06/20 | 2515.0 | 2534.0 | 2495.0 | 2509.0 | 12200 | -0.24 |
| 2025/06/23 | 2509.0 | 2510.0 | 2480.0 | 2503.0 | 9400 | -0.24 |
| 2025/06/24 | 2501.0 | 2535.0 | 2495.0 | 2532.0 | 12300 | 1.16 |
| 2025/06/25 | 2523.0 | 2532.0 | 2480.0 | 2480.0 | 14400 | -2.05 |
| 2025/06/26 | 2481.0 | 2502.0 | 2470.0 | 2471.0 | 8700 | -0.36 |
| 2025/06/27 | 2471.0 | 2495.0 | 2469.0 | 2470.0 | 15000 | -0.04 |
| 2025/06/30 | 2492.0 | 2510.0 | 2475.0 | 2491.0 | 15600 | 0.85 |
| 2025/07/01 | 2485.0 | 2488.0 | 2456.0 | 2480.0 | 28800 | -0.44 |
| 2025/07/02 | 2470.0 | 2488.0 | 2445.0 | 2463.0 | 20400 | -0.69 |
| 2025/07/03 | 2484.0 | 2487.0 | 2461.0 | 2461.0 | 8900 | -0.08 |
| 2025/07/04 | 2477.0 | 2520.0 | 2471.0 | 2492.0 | 33800 | 1.26 |
| 2025/07/07 | 2517.0 | 2560.0 | 2506.0 | 2506.0 | 27000 | 0.56 |
| 2025/07/08 | 2506.0 | 2530.0 | 2495.0 | 2495.0 | 11900 | -0.44 |
| 2025/07/09 | 2496.0 | 2532.0 | 2466.0 | 2490.0 | 27300 | -0.20 |
| 2025/07/10 | 2494.0 | 2494.0 | 2453.0 | 2454.0 | 17700 | -1.45 |
| 2025/07/11 | 2420.0 | 2424.0 | 2341.0 | 2342.0 | 100800 | -4.56 |
| 2025/07/14 | 2337.0 | 2341.0 | 2307.0 | 2325.0 | 56800 | -0.73 |
| 2025/07/15 | 2454.0 | 2475.0 | 2401.0 | 2427.0 | 138800 | 4.39 |
| 2025/07/16 | 2449.0 | 2474.0 | 2430.0 | 2430.0 | 36600 | 0.12 |
| 2025/07/17 | 2430.0 | 2451.0 | 2423.0 | 2451.0 | 30000 | 0.86 |
| 2025/07/18 | 2501.0 | 2620.0 | 2496.0 | 2576.0 | 135800 | 5.10 |
| 2025/07/22 | 2576.0 | 2610.0 | 2536.0 | 2536.0 | 31500 | -1.55 |
| 2025/07/23 | 2525.0 | 2564.0 | 2507.0 | 2564.0 | 41100 | 1.10 |
| 2025/07/24 | 2564.0 | 2573.0 | 2536.0 | 2567.0 | 18600 | 0.12 |
| 2025/07/25 | 2557.0 | 2557.0 | 2509.0 | 2520.0 | 19500 | -1.83 |
| 2025/07/28 | 2550.0 | 2595.0 | 2530.0 | 2569.0 | 26000 | 1.94 |
| 2025/07/29 | 2576.0 | 2578.0 | 2509.0 | 2518.0 | 20100 | -1.99 |
| 2025/07/30 | 2533.0 | 2605.0 | 2530.0 | 2572.0 | 35400 | 2.14 |
| 2025/07/31 | 2559.0 | 2559.0 | 2500.0 | 2502.0 | 45000 | -2.72 |
| 2025/08/01 | 2515.0 | 2573.0 | 2512.0 | 2572.0 | 29700 | 2.80 |
| 2025/08/04 | 2570.0 | 2590.0 | 2553.0 | 2590.0 | 18400 | 0.70 |
| 2025/08/05 | 2600.0 | 2649.0 | 2589.0 | 2594.0 | 25800 | 0.15 |
| 2025/08/06 | 2584.0 | 2606.0 | 2580.0 | 2606.0 | 10500 | 0.46 |
| 2025/08/07 | 2613.0 | 2637.0 | 2596.0 | 2596.0 | 18900 | -0.38 |
| 2025/08/08 | 2600.0 | 2610.0 | 2574.0 | 2574.0 | 41500 | -0.85 |
| 2025/08/12 | 2607.0 | 2607.0 | 2563.0 | 2569.0 | 15500 | -0.19 |
| 2025/08/13 | 2589.0 | 2590.0 | 2550.0 | 2560.0 | 17500 | -0.35 |
| 2025/08/14 | 2552.0 | 2575.0 | 2550.0 | 2575.0 | 15000 | 0.59 |
| 2025/08/15 | 2575.0 | 2600.0 | 2560.0 | 2560.0 | 16300 | -0.58 |
| 2025/08/18 | 2597.0 | 2597.0 | 2560.0 | 2560.0 | 11600 | 0.00 |
| 2025/08/19 | 2580.0 | 2584.0 | 2559.0 | 2570.0 | 12300 | 0.39 |
| 2025/08/20 | 2560.0 | 2571.0 | 2547.0 | 2556.0 | 25700 | -0.54 |
| 2025/08/21 | 2556.0 | 2565.0 | 2528.0 | 2528.0 | 21000 | -1.10 |
| 2025/08/22 | 2553.0 | 2553.0 | 2525.0 | 2526.0 | 19700 | -0.08 |
| 2025/08/25 | 2550.0 | 2558.0 | 2532.0 | 2550.0 | 13800 | 0.95 |
| 2025/08/26 | 2550.0 | 2559.0 | 2531.0 | 2536.0 | 17200 | -0.55 |
| 2025/08/27 | 2536.0 | 2549.0 | 2525.0 | 2541.0 | 19100 | 0.20 |
| 2025/08/28 | 2502.0 | 2524.0 | 2500.0 | 2510.0 | 12500 | -1.22 |
| 2025/08/29 | 2540.0 | 2545.0 | 2494.0 | 2494.0 | 61600 | -0.64 |
| 2025/09/01 | 2494.0 | 2494.0 | 2455.0 | 2469.0 | 18700 | -1.00 |
| 2025/09/02 | 2469.0 | 2477.0 | 2456.0 | 2456.0 | 12100 | -0.53 |
| 2025/09/03 | 2451.0 | 2451.0 | 2415.0 | 2419.0 | 22000 | -1.51 |
| 2025/09/04 | 2412.0 | 2441.0 | 2412.0 | 2436.0 | 15400 | 0.70 |
| 2025/09/05 | 2513.0 | 2557.0 | 2503.0 | 2541.0 | 62500 | 4.31 |
| 2025/09/08 | 2550.0 | 2569.0 | 2536.0 | 2536.0 | 20100 | -0.20 |
| 2025/09/09 | 2536.0 | 2539.0 | 2509.0 | 2522.0 | 31200 | -0.55 |
| 2025/09/10 | 2515.0 | 2523.0 | 2505.0 | 2511.0 | 9300 | -0.44 |
| 2025/09/11 | 2502.0 | 2517.0 | 2488.0 | 2490.0 | 10800 | -0.84 |
| 2025/09/12 | 2490.0 | 2550.0 | 2478.0 | 2520.0 | 14100 | 1.20 |
| 2025/09/16 | 2520.0 | 2533.0 | 2511.0 | 2531.0 | 10200 | 0.44 |
| 2025/09/17 | 2538.0 | 2538.0 | 2503.0 | 2520.0 | 7600 | -0.43 |
| 2025/09/18 | 2509.0 | 2517.0 | 2491.0 | 2500.0 | 11500 | -0.79 |
| 2025/09/19 | 2500.0 | 2530.0 | 2460.0 | 2520.0 | 29700 | 0.80 |
| 2025/09/22 | 2518.0 | 2518.0 | 2498.0 | 2498.0 | 7600 | -0.87 |
| 2025/09/24 | 2500.0 | 2523.0 | 2490.0 | 2502.0 | 21300 | 0.16 |
| 2025/09/25 | 2510.0 | 2515.0 | 2495.0 | 2502.0 | 5800 | 0.00 |
| 2025/09/26 | 2500.0 | 2514.0 | 2493.0 | 2493.0 | 10900 | -0.36 |
| 2025/09/29 | 2493.0 | 2498.0 | 2465.0 | 2468.0 | 15100 | -1.00 |
| 2025/09/30 | 2468.0 | 2468.0 | 2440.0 | 2440.0 | 17500 | -1.13 |
| 2025/10/01 | 2434.0 | 2434.0 | 2374.0 | 2375.0 | 36400 | -2.66 |
| 2025/10/02 | 2377.0 | 2385.0 | 2361.0 | 2370.0 | 19400 | -0.21 |
| 2025/10/03 | 2370.0 | 2385.0 | 2370.0 | 2375.0 | 8900 | 0.21 |
| 2025/10/06 | 2399.0 | 2401.0 | 2356.0 | 2370.0 | 27600 | -0.21 |
| 2025/10/07 | 2384.0 | 2384.0 | 2356.0 | 2356.0 | 21800 | -0.59 |
| 2025/10/08 | 2357.0 | 2375.0 | 2348.0 | 2362.0 | 13600 | 0.25 |
| 2025/10/09 | 2362.0 | 2362.0 | 2335.0 | 2340.0 | 18800 | -0.93 |
| 2025/10/10 | 2340.0 | 2360.0 | 2305.0 | 2320.0 | 44400 | -0.85 |
| 2025/10/14 | 2311.0 | 2341.0 | 2280.0 | 2295.0 | 40100 | -1.08 |
| 2025/10/15 | 2299.0 | 2337.0 | 2299.0 | 2313.0 | 19500 | 0.78 |
| 2025/10/16 | 2230.0 | 2260.0 | 2128.0 | 2137.0 | 216500 | -7.61 |
| 2025/10/17 | 2135.0 | 2138.0 | 2086.0 | 2095.0 | 96300 | -1.97 |
| 2025/10/20 | 2124.0 | 2181.0 | 2124.0 | 2162.0 | 56500 | 3.20 |
| 2025/10/21 | 2150.0 | 2165.0 | 2124.0 | 2157.0 | 64100 | -0.23 |
| 2025/10/22 | 2157.0 | 2195.0 | 2157.0 | 2177.0 | 30600 | 0.93 |
| 2025/10/23 | 2177.0 | 2189.0 | 2162.0 | 2173.0 | 23600 | -0.18 |
| 2025/10/24 | 2174.0 | 2182.0 | 2144.0 | 2144.0 | 36200 | -1.33 |
| 2025/10/27 | 2160.0 | 2170.0 | 2152.0 | 2156.0 | 33300 | 0.56 |
| 2025/10/28 | 2158.0 | 2158.0 | 2114.0 | 2114.0 | 37400 | -1.95 |
| 2025/10/29 | 2120.0 | 2120.0 | 2089.0 | 2095.0 | 47500 | -0.90 |
| 2025/10/30 | 2096.0 | 2116.0 | 2092.0 | 2094.0 | 17500 | -0.05 |
| 2025/10/31 | 2105.0 | 2124.0 | 2097.0 | 2117.0 | 16500 | 1.10 |
| 2025/11/04 | 2127.0 | 2151.0 | 2115.0 | 2148.0 | 24700 | 1.46 |
| 2025/11/05 | 2139.0 | 2139.0 | 2110.0 | 2119.0 | 27000 | -1.35 |
| 2025/11/06 | 2124.0 | 2124.0 | 2107.0 | 2110.0 | 16800 | -0.42 |
| 2025/11/07 | 2110.0 | 2126.0 | 2105.0 | 2113.0 | 10700 | 0.14 |
| 2025/11/10 | 2126.0 | 2139.0 | 2113.0 | 2139.0 | 11800 | 1.23 |
| 2025/11/11 | 2145.0 | 2145.0 | 2117.0 | 2117.0 | 16300 | -1.03 |
| 2025/11/12 | 2129.0 | 2144.0 | 2121.0 | 2132.0 | 19300 | 0.71 |
| 2025/11/13 | 2142.0 | 2142.0 | 2120.0 | 2121.0 | 20900 | -0.52 |
| 2025/11/14 | 2123.0 | 2124.0 | 2105.0 | 2105.0 | 21100 | -0.75 |
| 2025/11/17 | 2106.0 | 2106.0 | 2062.0 | 2072.0 | 71800 | -1.57 |
| 2025/11/18 | 2062.0 | 2083.0 | 2057.0 | 2062.0 | 27100 | -0.48 |
| 2025/11/19 | 2062.0 | 2062.0 | 2036.0 | 2040.0 | 40000 | -1.07 |
| 2025/11/20 | 2050.0 | 2069.0 | 2036.0 | 2045.0 | 38200 | 0.25 |
| 2025/11/21 | 2040.0 | 2075.0 | 2040.0 | 2070.0 | 23100 | 1.22 |
| 2025/11/25 | 2090.0 | 2100.0 | 2081.0 | 2095.0 | 27900 | 1.21 |
| 2025/11/26 | 2108.0 | 2121.0 | 2096.0 | 2121.0 | 15600 | 1.24 |
| 2025/11/27 | 2121.0 | 2135.0 | 2118.0 | 2124.0 | 11200 | 0.14 |
| 2025/11/28 | 2125.0 | 2141.0 | 2125.0 | 2139.0 | 18300 | 0.71 |
| 2025/12/01 | 2139.0 | 2144.0 | 2124.0 | 2128.0 | 21000 | -0.51 |
| 2025/12/02 | 2135.0 | 2135.0 | 2110.0 | 2111.0 | 17500 | -0.80 |
| 2025/12/03 | 2111.0 | 2117.0 | 2098.0 | 2110.0 | 13200 | -0.05 |
| 2025/12/04 | 2107.0 | 2121.0 | 2106.0 | 2119.0 | 9400 | 0.43 |
| 2025/12/05 | 2122.0 | 2133.0 | 2103.0 | 2109.0 | 11900 | -0.47 |
| 2025/12/08 | 2125.0 | 2144.0 | 2124.0 | 2143.0 | 24700 | 1.61 |
| 2025/12/09 | 2145.0 | 2164.0 | 2145.0 | 2151.0 | 21200 | 0.37 |
| 2025/12/10 | 2164.0 | 2169.0 | 2151.0 | 2165.0 | 13800 | 0.65 |
| 2025/12/11 | 2170 | 2170 | 2113 | 2123 | 24400 | -1.94 |