キオクシアホールディングス 285A
9,300円
(時刻：15:30)
▲ +612円 (+7.04%)
価格情報
| 始値 | 8,750円 |
| 高値 | 9,398円 |
| 安値 | 8,632円 |
| 出来高 | 43,905,700株 |
| 売買代金 | 398,431,069,300円 |
| 売り気配 (15:30) | 9,309円 |
| 買い気配 (15:30) | 9,300円 |
基本情報
| 銘柄名 | キオクシアホールディングス |
| 英文銘柄名 | KIOXIA HOLDINGS CORP. |
| 時価総額 | 4,697,009,686,560.0円 |
| 発行済株式総数 | 540,631,870株 |
| 単元株式数 | 100 |
| 業種 | 電気機器 |
| 市場 | プライム |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 519.96円 |
| BPS | 1,367.49円 |
| PER | 16.71倍 |
| PBR | 6.35倍 |
| ROE | 45.9% |
| 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７期（自 2024年４月１日 至 2025年３月31日）
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 営業収益 | 5,409 百万円 | 6,048 百万円 | 5,625 百万円 | 6,417 百万円 | 8,570 百万円 |
| 経常利益又は経常損失（△） | 1,542 百万円 | 1,474 百万円 | 1,224 百万円 | 1,169 百万円 | 763 百万円 |
| 当期純利益又は当期純損失（△） | 967 百万円 | 950 百万円 | 611 百万円 | 892 百万円 | 499 百万円 |
| 資本金 | 10,000 百万円 | 10,000 百万円 | 10,000 百万円 | 10,000 百万円 | 25,238 百万円 |
| 純資産額 | 1,176,384 百万円 | 1,164,491 百万円 | 1,152,166 百万円 | 1,153,019 百万円 | 1,170,389 百万円 |
| 総資産額 | 2,094,980 百万円 | 2,006,554 百万円 | 1,880,666 百万円 | 1,871,091 百万円 | 1,618,948 百万円 |
| 従業員数 | 115 人 | 118 人 | 120 人 | 120 人 | 127 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) |
|---|---|---|---|---|---|---|---|---|
| 2025/03 | 連結 | 519.96 | 1,367.49 | 45.9 | 16.71 | 6.35 | - | - |
| 2025/03 | 単体 | - | - | - | - | - | - | 0.00 |
| 2025/09 | 中連 | 109.26 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | - | 0.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/12 | 1,935,100 | 200,300 | 6,823,100 | 665,400 |
| 2025/12/05 | 1,734,800 | -95,400 | 6,157,700 | 18,300 |
| 2025/11/28 | 1,830,200 | 443,900 | 6,139,400 | 467,400 |
| 2025/11/21 | 1,386,300 | -426,900 | 5,672,000 | -66,900 |
| 2025/11/14 | 1,813,200 | 264,400 | 5,738,900 | 77,700 |
| 2025/11/07 | 1,548,800 | 80,400 | 5,661,200 | -266,500 |
| 2025/10/31 | 1,468,400 | -607,100 | 5,927,700 | 1,559,100 |
| 2025/10/24 | 2,075,500 | 410,800 | 4,368,600 | -161,200 |
| 2025/10/17 | 1,664,700 | -113,300 | 4,529,800 | 364,200 |
| 2025/10/10 | 1,778,000 | -415,400 | 4,165,600 | 610,500 |
| 2025/10/03 | 2,193,400 | -809,400 | 3,555,100 | -921,700 |
| 2025/09/26 | 3,002,800 | -1,520,800 | 4,476,800 | 427,000 |
| 2025/09/19 | 4,523,600 | 58,900 | 4,049,800 | -308,000 |
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 | 2,034,694 | 0.37% | 2025/08/04 |
| J.P. MORGAN SECURITIES PLC | 3,113,010 | 0.57% | 2025/12/15 |
| JPM Securities Japan Co Ltd. | 2,144,574 | 0.39% | 2025/09/08 |
| Nomura International plc | 2,596,832 | 0.48% | 2025/09/17 |
| 合計・最新計算日 | 9,889,110 | 1.81% | 2025/12/15 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/12/15 | J.P. MORGAN SECURITIES PLC | 3,113,010 （None→0.57%） |
| 2025/11/26 | Citigroup Global Markets Limited | 0 （0.92%→0.00%） |
| 2025/11/26 | Citigroup Global Markets Limited | 0 （0.92%→0.00%） |
| 2025/11/26 | モルガン・スタンレーMUFG証券株式会社 | 0 （0.51%→0.00%） |
| 2025/11/25 | モルガン・スタンレーMUFG証券株式会社 | 2,773,778 （0.36%→0.51%） |
| 2025/11/21 | Citigroup Global Markets Limited | 4,982,055 （None→0.92%） |
| 2025/11/21 | Citigroup Global Markets Limited | 3,080,555 （None→0.56%） |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2025/10/03 | 0 | 12.4 | ***** |
詳細チャートへ
適時開示情報
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年11月13日 15時35分 | 確認書 |
| 2025年11月13日 15時34分 | 半期報告書－第8期(2025/04/01－2026/03/31) |
| 2025年07月25日 15時23分 | 臨時報告書 |
| 2025年07月17日 15時43分 | 臨時報告書 |
| 2025年07月02日 13時49分 | 臨時報告書 |
| 2025年06月26日 11時06分 | 確認書 |
| 2025年06月26日 11時06分 | 内部統制報告書－第7期(2024/04/01－2025/03/31) |
| 2025年06月26日 11時04分 | 有価証券報告書－第7期(2024/04/01－2025/03/31) |
企業概要
| 会社名 | キオクシアホールディングス株式会社 |
| 会社名（英文） | Kioxia Holdings Corporation |
| 会社名（カナ） | キオクシアホールディングスカブシキガイシャ |
| 本店所在地 | 港区芝浦三丁目１番２１号 |
| 業種 | 電気機器 |
| 連結有無 | 有 |
| 決算日 | 3月末日 |
| 証券コード | 285A0 |
| EDINETコード | E35948 |
| 法人番号 | 8010401144206 |
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(%) |
|---|---|---|---|---|---|---|
| 2024/12/18 | 1440.0 | 1689.0 | 1440.0 | 1601.0 | 58604900 | - |
| 2024/12/19 | 1543.0 | 1743.0 | 1531.0 | 1720.0 | 36509400 | 7.43 |
| 2024/12/20 | 1800.0 | 1930.0 | 1680.0 | 1705.0 | 48268900 | -0.87 |
| 2024/12/23 | 1785.0 | 1786.0 | 1576.0 | 1580.0 | 25666800 | -7.33 |
| 2024/12/24 | 1603.0 | 1664.0 | 1554.0 | 1554.0 | 13948700 | -1.65 |
| 2024/12/25 | 1570.0 | 1666.0 | 1553.0 | 1664.0 | 15900200 | 7.08 |
| 2024/12/26 | 1682.0 | 1694.0 | 1585.0 | 1590.0 | 15572500 | -4.45 |
| 2024/12/27 | 1598.0 | 1650.0 | 1594.0 | 1645.0 | 8007400 | 3.46 |
| 2024/12/30 | 1645.0 | 1717.0 | 1620.0 | 1640.0 | 10288300 | -0.30 |
| 2025/01/06 | 1690.0 | 1749.0 | 1663.0 | 1737.0 | 13459400 | 5.91 |
| 2025/01/07 | 1770.0 | 1826.0 | 1764.0 | 1826.0 | 13810600 | 5.12 |
| 2025/01/08 | 1815.0 | 2050.0 | 1813.0 | 2050.0 | 30633000 | 12.27 |
| 2025/01/09 | 2128.0 | 2180.0 | 1965.0 | 2005.0 | 22452400 | -2.20 |
| 2025/01/10 | 2002.0 | 2075.0 | 1980.0 | 2009.0 | 12939900 | 0.20 |
| 2025/01/14 | 1985.0 | 2066.0 | 1932.0 | 1950.0 | 9736400 | -2.94 |
| 2025/01/15 | 1971.0 | 1990.0 | 1843.0 | 1846.0 | 9996500 | -5.33 |
| 2025/01/16 | 1861.0 | 1864.0 | 1741.0 | 1788.0 | 11373500 | -3.14 |
| 2025/01/17 | 1758.0 | 1818.0 | 1738.0 | 1788.0 | 6602900 | 0.00 |
| 2025/01/20 | 1816.0 | 1834.0 | 1708.0 | 1708.0 | 7040800 | -4.47 |
| 2025/01/21 | 1744.0 | 1769.0 | 1712.0 | 1764.0 | 4674900 | 3.28 |
| 2025/01/22 | 1763.0 | 1879.0 | 1752.0 | 1855.0 | 7372900 | 5.16 |
| 2025/01/23 | 1875.0 | 1905.0 | 1808.0 | 1815.0 | 6925200 | -2.16 |
| 2025/01/24 | 1818.0 | 1862.0 | 1776.0 | 1815.0 | 4997200 | 0.00 |
| 2025/01/27 | 1813.0 | 1816.0 | 1714.0 | 1717.0 | 6361100 | -5.40 |
| 2025/01/28 | 1670.0 | 1724.0 | 1656.0 | 1717.0 | 4828800 | 0.00 |
| 2025/01/29 | 1730.0 | 1750.0 | 1704.0 | 1710.0 | 3350400 | -0.41 |
| 2025/01/30 | 1701.0 | 1780.0 | 1700.0 | 1771.0 | 14995300 | 3.57 |
| 2025/01/31 | 1771.0 | 1822.0 | 1771.0 | 1807.0 | 3800500 | 2.03 |
| 2025/02/03 | 1738.0 | 1788.0 | 1736.0 | 1788.0 | 2998300 | -1.05 |
| 2025/02/04 | 1800.0 | 1810.0 | 1728.0 | 1735.0 | 2419400 | -2.96 |
| 2025/02/05 | 1761.0 | 1761.0 | 1735.0 | 1735.0 | 2009900 | 0.00 |
| 2025/02/06 | 1736.0 | 1736.0 | 1710.0 | 1717.0 | 1780500 | -1.04 |
| 2025/02/07 | 1702.0 | 1722.0 | 1691.0 | 1697.0 | 2629900 | -1.16 |
| 2025/02/10 | 1698.0 | 1797.0 | 1685.0 | 1785.0 | 4231000 | 5.19 |
| 2025/02/12 | 1800.0 | 1864.0 | 1786.0 | 1864.0 | 5509100 | 4.43 |
| 2025/02/13 | 1864.0 | 1930.0 | 1859.0 | 1929.0 | 6505500 | 3.49 |
| 2025/02/14 | 1950.0 | 1988.0 | 1872.0 | 1883.0 | 7156900 | -2.38 |
| 2025/02/17 | 1950.0 | 2245.0 | 1950.0 | 2053.0 | 31456400 | 9.03 |
| 2025/02/18 | 2100.0 | 2485.0 | 2090.0 | 2359.0 | 36743800 | 14.91 |
| 2025/02/19 | 2500.0 | 2570.0 | 2385.0 | 2482.0 | 25354000 | 5.21 |
| 2025/02/20 | 2470.0 | 2543.0 | 2328.0 | 2385.0 | 14590100 | -3.91 |
| 2025/02/21 | 2335.0 | 2510.0 | 2325.0 | 2333.0 | 11295700 | -2.18 |
| 2025/02/25 | 2236.0 | 2592.0 | 2227.0 | 2575.0 | 15804500 | 10.37 |
| 2025/02/26 | 2602.0 | 2622.0 | 2451.0 | 2539.0 | 15478500 | -1.40 |
| 2025/02/27 | 2620.0 | 2847.0 | 2620.0 | 2805.0 | 22988500 | 10.48 |
| 2025/02/28 | 2705.0 | 2775.0 | 2482.0 | 2670.0 | 18510500 | -4.81 |
| 2025/03/03 | 2800.0 | 2823.0 | 2482.0 | 2482.0 | 20308600 | -7.04 |
| 2025/03/04 | 2400.0 | 2504.0 | 2321.0 | 2448.0 | 10764900 | -1.37 |
| 2025/03/05 | 2466.0 | 2527.0 | 2372.0 | 2431.0 | 7835800 | -0.69 |
| 2025/03/06 | 2481.0 | 2490.0 | 2368.0 | 2388.0 | 5953200 | -1.77 |
| 2025/03/07 | 2338.0 | 2798.0 | 2330.0 | 2790.0 | 33199900 | 16.83 |
| 2025/03/10 | 2733.0 | 2783.0 | 2547.0 | 2754.0 | 20193100 | -1.29 |
| 2025/03/11 | 2704.0 | 2748.0 | 2582.0 | 2648.0 | 11807400 | -3.85 |
| 2025/03/12 | 2720.0 | 2850.0 | 2707.0 | 2719.0 | 14349000 | 2.68 |
| 2025/03/13 | 2820.0 | 2850.0 | 2713.0 | 2743.0 | 17184500 | 0.88 |
| 2025/03/14 | 2765.0 | 2968.0 | 2740.0 | 2960.0 | 22353700 | 7.91 |
| 2025/03/17 | 3120.0 | 3220.0 | 3105.0 | 3125.0 | 15344100 | 5.57 |
| 2025/03/18 | 3190.0 | 3250.0 | 3045.0 | 3170.0 | 8063900 | 1.44 |
| 2025/03/19 | 3150.0 | 3165.0 | 2977.0 | 3030.0 | 6219500 | -4.42 |
| 2025/03/21 | 2996.0 | 3065.0 | 2970.0 | 2970.0 | 4214300 | -1.98 |
| 2025/03/24 | 2920.0 | 2945.0 | 2792.0 | 2794.0 | 7163100 | -5.93 |
| 2025/03/25 | 2874.0 | 2892.0 | 2661.0 | 2676.0 | 9517100 | -4.22 |
| 2025/03/26 | 2710.0 | 2723.0 | 2600.0 | 2660.0 | 7033600 | -0.60 |
| 2025/03/27 | 2633.0 | 2650.0 | 2510.0 | 2539.0 | 6371100 | -4.55 |
| 2025/03/28 | 2540.0 | 2639.0 | 2505.0 | 2564.0 | 10006100 | 0.98 |
| 2025/03/31 | 2500.0 | 2516.0 | 2388.0 | 2388.0 | 5608600 | -6.86 |
| 2025/04/01 | 2438.0 | 2454.0 | 2226.0 | 2255.0 | 7514500 | -5.57 |
| 2025/04/02 | 2330.0 | 2391.0 | 2250.0 | 2316.0 | 9396200 | 2.71 |
| 2025/04/03 | 2116.0 | 2203.0 | 2011.0 | 2065.0 | 12457000 | -10.84 |
| 2025/04/04 | 1996.0 | 2009.0 | 1790.0 | 1883.0 | 11002400 | -8.81 |
| 2025/04/07 | 1580.0 | 1638.0 | 1510.0 | 1518.0 | 11235000 | -19.38 |
| 2025/04/08 | 1798.0 | 1885.0 | 1711.0 | 1800.0 | 14592400 | 18.58 |
| 2025/04/09 | 1697.0 | 1713.0 | 1625.0 | 1680.0 | 8776300 | -6.67 |
| 2025/04/10 | 2080.0 | 2080.0 | 1971.0 | 2058.0 | 12802800 | 22.50 |
| 2025/04/11 | 1883.0 | 2003.0 | 1865.0 | 1982.0 | 9685200 | -3.69 |
| 2025/04/14 | 2081.0 | 2133.0 | 1946.0 | 1946.0 | 11812300 | -1.82 |
| 2025/04/15 | 1980.0 | 2006.0 | 1941.0 | 1944.0 | 6367800 | -0.10 |
| 2025/04/16 | 1912.0 | 1918.0 | 1781.0 | 1800.0 | 6723200 | -7.41 |
| 2025/04/17 | 1800.0 | 1839.0 | 1783.0 | 1834.0 | 5277000 | 1.89 |
| 2025/04/18 | 1805.0 | 1817.0 | 1778.0 | 1782.0 | 3741900 | -2.84 |
| 2025/04/21 | 1761.0 | 1837.0 | 1750.0 | 1804.0 | 4764800 | 1.23 |
| 2025/04/22 | 1796.0 | 1820.0 | 1755.0 | 1764.0 | 3026000 | -2.22 |
| 2025/04/23 | 1829.0 | 1867.0 | 1805.0 | 1840.0 | 5262700 | 4.31 |
| 2025/04/24 | 1897.0 | 1899.0 | 1810.0 | 1813.0 | 5159200 | -1.47 |
| 2025/04/25 | 1868.0 | 1905.0 | 1840.0 | 1870.0 | 5971100 | 3.14 |
| 2025/04/28 | 1893.0 | 1894.0 | 1856.0 | 1886.0 | 7039500 | 0.86 |
| 2025/04/30 | 1883.0 | 1891.0 | 1840.0 | 1855.0 | 3319900 | -1.64 |
| 2025/05/01 | 1877.0 | 1879.0 | 1819.0 | 1833.0 | 4607300 | -1.19 |
| 2025/05/02 | 1836.0 | 1844.0 | 1805.0 | 1825.0 | 3021000 | -0.44 |
| 2025/05/07 | 1828.0 | 1960.0 | 1828.0 | 1919.0 | 7872800 | 5.15 |
| 2025/05/08 | 1971.0 | 1972.0 | 1892.0 | 1933.0 | 5303800 | 0.73 |
| 2025/05/09 | 1961.0 | 2055.0 | 1935.0 | 2046.0 | 7094700 | 5.85 |
| 2025/05/12 | 2040.0 | 2223.0 | 2031.0 | 2221.0 | 10139300 | 8.55 |
| 2025/05/13 | 2300.0 | 2324.0 | 2206.0 | 2207.0 | 9413600 | -0.63 |
| 2025/05/14 | 2239.0 | 2289.0 | 2230.0 | 2270.0 | 5910900 | 2.85 |
| 2025/05/15 | 2245.0 | 2300.0 | 2203.0 | 2215.0 | 5558600 | -2.42 |
| 2025/05/16 | 2281.0 | 2313.0 | 2106.0 | 2221.0 | 11473000 | 0.27 |
| 2025/05/19 | 2171.0 | 2225.0 | 2131.0 | 2194.0 | 4631300 | -1.22 |
| 2025/05/20 | 2230.0 | 2246.0 | 2174.0 | 2186.0 | 4487600 | -0.36 |
| 2025/05/21 | 2188.0 | 2222.0 | 2160.0 | 2173.0 | 3248300 | -0.59 |
| 2025/05/22 | 2123.0 | 2141.0 | 2075.0 | 2075.0 | 2697000 | -4.51 |
| 2025/05/23 | 2070.0 | 2112.0 | 2047.0 | 2058.0 | 2467300 | -0.82 |
| 2025/05/26 | 2035.0 | 2135.0 | 2008.0 | 2077.0 | 4282700 | 0.92 |
| 2025/05/27 | 2077.0 | 2099.0 | 2046.0 | 2072.0 | 2602800 | -0.24 |
| 2025/05/28 | 2120.0 | 2139.0 | 2071.0 | 2098.0 | 3643800 | 1.25 |
| 2025/05/29 | 2148.0 | 2199.0 | 2127.0 | 2180.0 | 6161800 | 3.91 |
| 2025/05/30 | 2155.0 | 2156.0 | 2083.0 | 2099.0 | 3859200 | -3.72 |
| 2025/06/02 | 2081.0 | 2084.0 | 1995.0 | 1995.0 | 3777900 | -4.95 |
| 2025/06/03 | 2002.0 | 2019.0 | 1981.0 | 1982.0 | 2995900 | -0.65 |
| 2025/06/04 | 2020.0 | 2106.0 | 2010.0 | 2060.0 | 4505100 | 3.94 |
| 2025/06/05 | 2050.0 | 2206.0 | 2048.0 | 2116.0 | 5287200 | 2.72 |
| 2025/06/06 | 2115.0 | 2278.0 | 2090.0 | 2165.0 | 11035200 | 2.32 |
| 2025/06/09 | 2208.0 | 2233.0 | 2106.0 | 2112.0 | 6527300 | -2.45 |
| 2025/06/10 | 2130.0 | 2213.0 | 2121.0 | 2132.0 | 5571000 | 0.95 |
| 2025/06/11 | 2190.0 | 2203.0 | 2141.0 | 2191.0 | 5013500 | 2.77 |
| 2025/06/12 | 2155.0 | 2171.0 | 2077.0 | 2088.0 | 6638800 | -4.70 |
| 2025/06/13 | 2081.0 | 2085.0 | 2005.0 | 2010.0 | 3992900 | -3.74 |
| 2025/06/16 | 2002.0 | 2061.0 | 1950.0 | 2009.0 | 5516400 | -0.05 |
| 2025/06/17 | 2029.0 | 2129.0 | 2025.0 | 2084.0 | 6972500 | 3.73 |
| 2025/06/18 | 2040.0 | 2098.0 | 2040.0 | 2046.0 | 2859800 | -1.82 |
| 2025/06/19 | 2046.0 | 2117.0 | 2046.0 | 2103.0 | 3542000 | 2.79 |
| 2025/06/20 | 2103.0 | 2318.0 | 2102.0 | 2284.0 | 17131700 | 8.61 |
| 2025/06/23 | 2234.0 | 2554.0 | 2210.0 | 2554.0 | 13539900 | 11.82 |
| 2025/06/24 | 2554.0 | 2648.0 | 2452.0 | 2549.0 | 13042100 | -0.20 |
| 2025/06/25 | 2599.0 | 2689.0 | 2530.0 | 2530.0 | 11853300 | -0.75 |
| 2025/06/26 | 2600.0 | 2629.0 | 2530.0 | 2530.0 | 6705000 | 0.00 |
| 2025/06/27 | 2556.0 | 2583.0 | 2502.0 | 2523.0 | 5994400 | -0.28 |
| 2025/06/30 | 2565.0 | 2599.0 | 2494.0 | 2503.0 | 9556300 | -0.79 |
| 2025/07/01 | 2496.0 | 2514.0 | 2362.0 | 2363.0 | 6366300 | -5.59 |
| 2025/07/02 | 2266.0 | 2440.0 | 2260.0 | 2412.0 | 9533800 | 2.07 |
| 2025/07/03 | 2422.0 | 2568.0 | 2417.0 | 2548.0 | 9311500 | 5.64 |
| 2025/07/04 | 2578.0 | 2597.0 | 2380.0 | 2380.0 | 8089800 | -6.59 |
| 2025/07/07 | 2450.0 | 2511.0 | 2405.0 | 2460.0 | 7983600 | 3.36 |
| 2025/07/08 | 2450.0 | 2630.0 | 2433.0 | 2554.0 | 12470700 | 3.82 |
| 2025/07/09 | 2575.0 | 2725.0 | 2568.0 | 2708.0 | 16276400 | 6.03 |
| 2025/07/10 | 2688.0 | 2690.0 | 2537.0 | 2557.0 | 11579100 | -5.58 |
| 2025/07/11 | 2530.0 | 2555.0 | 2463.0 | 2488.0 | 10330800 | -2.70 |
| 2025/07/14 | 2500.0 | 2510.0 | 2431.0 | 2437.0 | 4770200 | -2.05 |
| 2025/07/15 | 2421.0 | 2484.0 | 2376.0 | 2450.0 | 7638500 | 0.53 |
| 2025/07/16 | 2486.0 | 2502.0 | 2432.0 | 2452.0 | 6399700 | 0.08 |
| 2025/07/17 | 2402.0 | 2421.0 | 2332.0 | 2414.0 | 8544200 | -1.55 |
| 2025/07/18 | 2430.0 | 2448.0 | 2314.0 | 2353.0 | 7052600 | -2.53 |
| 2025/07/22 | 2323.0 | 2398.0 | 2323.0 | 2398.0 | 4934300 | 1.91 |
| 2025/07/23 | 2435.0 | 2546.0 | 2376.0 | 2535.0 | 14445900 | 5.71 |
| 2025/07/24 | 2525.0 | 2624.0 | 2516.0 | 2566.0 | 10827400 | 1.22 |
| 2025/07/25 | 2535.0 | 2564.0 | 2436.0 | 2457.0 | 6915200 | -4.25 |
| 2025/07/28 | 2475.0 | 2498.0 | 2421.0 | 2454.0 | 3879300 | -0.12 |
| 2025/07/29 | 2429.0 | 2455.0 | 2397.0 | 2428.0 | 3550100 | -1.06 |
| 2025/07/30 | 2453.0 | 2455.0 | 2407.0 | 2452.0 | 2740800 | 0.99 |
| 2025/07/31 | 2441.0 | 2482.0 | 2426.0 | 2478.0 | 3216500 | 1.06 |
| 2025/08/01 | 2432.0 | 2467.0 | 2395.0 | 2424.0 | 4862100 | -2.18 |
| 2025/08/04 | 2324.0 | 2419.0 | 2323.0 | 2382.0 | 3448800 | -1.73 |
| 2025/08/05 | 2412.0 | 2413.0 | 2370.0 | 2370.0 | 2650800 | -0.50 |
| 2025/08/06 | 2350.0 | 2354.0 | 2292.0 | 2333.0 | 4334000 | -1.56 |
| 2025/08/07 | 2300.0 | 2316.0 | 2270.0 | 2300.0 | 3735500 | -1.41 |
| 2025/08/08 | 2300.0 | 2368.0 | 2299.0 | 2364.0 | 5071000 | 2.78 |
| 2025/08/12 | 2564.0 | 2669.0 | 2535.0 | 2618.0 | 22477200 | 10.74 |
| 2025/08/13 | 2650.0 | 2699.0 | 2560.0 | 2578.0 | 10441300 | -1.53 |
| 2025/08/14 | 2520.0 | 2625.0 | 2502.0 | 2555.0 | 6216100 | -0.89 |
| 2025/08/15 | 2590.0 | 2606.0 | 2464.0 | 2560.0 | 10438200 | 0.20 |
| 2025/08/18 | 2570.0 | 2620.0 | 2437.0 | 2442.0 | 7261400 | -4.61 |
| 2025/08/19 | 2469.0 | 2481.0 | 2420.0 | 2473.0 | 4388500 | 1.27 |
| 2025/08/20 | 2425.0 | 2445.0 | 2354.0 | 2358.0 | 5434100 | -4.65 |
| 2025/08/21 | 2358.0 | 2382.0 | 2305.0 | 2305.0 | 4195200 | -2.25 |
| 2025/08/22 | 2311.0 | 2448.0 | 2280.0 | 2403.0 | 7892900 | 4.25 |
| 2025/08/25 | 2479.0 | 2491.0 | 2385.0 | 2392.0 | 4058900 | -0.46 |
| 2025/08/26 | 2403.0 | 2435.0 | 2367.0 | 2433.0 | 2688000 | 1.71 |
| 2025/08/27 | 2422.0 | 2448.0 | 2408.0 | 2415.0 | 2230000 | -0.74 |
| 2025/08/28 | 2399.0 | 2471.0 | 2376.0 | 2471.0 | 4528600 | 2.32 |
| 2025/08/29 | 2494.0 | 2645.0 | 2477.0 | 2596.0 | 13952400 | 5.06 |
| 2025/09/01 | 2549.0 | 2679.0 | 2541.0 | 2676.0 | 9736500 | 3.08 |
| 2025/09/02 | 2695.0 | 2740.0 | 2600.0 | 2616.0 | 8184400 | -2.24 |
| 2025/09/03 | 2591.0 | 2720.0 | 2567.0 | 2623.0 | 7606500 | 0.27 |
| 2025/09/04 | 2660.0 | 2672.0 | 2613.0 | 2626.0 | 3943400 | 0.11 |
| 2025/09/05 | 2840.0 | 3115.0 | 2814.0 | 3065.0 | 25771100 | 16.72 |
| 2025/09/08 | 3085.0 | 3365.0 | 3040.0 | 3150.0 | 22066700 | 2.77 |
| 2025/09/09 | 3210.0 | 3300.0 | 3130.0 | 3175.0 | 11596700 | 0.79 |
| 2025/09/10 | 3190.0 | 3485.0 | 3185.0 | 3485.0 | 12279300 | 9.76 |
| 2025/09/11 | 3660.0 | 4005.0 | 3620.0 | 4005.0 | 22817700 | 14.92 |
| 2025/09/12 | 4215.0 | 4500.0 | 4140.0 | 4440.0 | 33458200 | 10.86 |
| 2025/09/16 | 4750.0 | 4765.0 | 4310.0 | 4705.0 | 31556400 | 5.97 |
| 2025/09/17 | 4565.0 | 4635.0 | 4360.0 | 4440.0 | 25353300 | -5.63 |
| 2025/09/18 | 4620.0 | 4860.0 | 4405.0 | 4520.0 | 30030400 | 1.80 |
| 2025/09/19 | 4615.0 | 4725.0 | 4340.0 | 4530.0 | 24107200 | 0.22 |
| 2025/09/22 | 4550.0 | 4890.0 | 4545.0 | 4820.0 | 24112900 | 6.40 |
| 2025/09/24 | 5000.0 | 5180.0 | 4870.0 | 4950.0 | 22792900 | 2.70 |
| 2025/09/25 | 4810.0 | 4955.0 | 4775.0 | 4890.0 | 14110500 | -1.21 |
| 2025/09/26 | 4805.0 | 4855.0 | 4355.0 | 4395.0 | 21852900 | -10.12 |
| 2025/09/29 | 4465.0 | 4695.0 | 4420.0 | 4675.0 | 16591500 | 6.37 |
| 2025/09/30 | 5110.0 | 5150.0 | 4840.0 | 4875.0 | 30763200 | 4.28 |
| 2025/10/01 | 4805.0 | 4875.0 | 4555.0 | 4705.0 | 21419200 | -3.49 |
| 2025/10/02 | 5180.0 | 5410.0 | 5070.0 | 5410.0 | 15631000 | 14.98 |
| 2025/10/03 | 6300.0 | 6410.0 | 5930.0 | 6180.0 | 31985900 | 14.23 |
| 2025/10/06 | 6380.0 | 6520.0 | 6070.0 | 6320.0 | 22415500 | 2.27 |
| 2025/10/07 | 6220.0 | 6280.0 | 5860.0 | 5900.0 | 15576200 | -6.65 |
| 2025/10/08 | 5800.0 | 6180.0 | 5800.0 | 5880.0 | 17403700 | -0.34 |
| 2025/10/09 | 6320.0 | 6500.0 | 6160.0 | 6220.0 | 19523200 | 5.78 |
| 2025/10/10 | 6160.0 | 6310.0 | 6090.0 | 6160.0 | 12703000 | -0.96 |
| 2025/10/14 | 6230.0 | 6450.0 | 5980.0 | 6000.0 | 23098100 | -2.60 |
| 2025/10/15 | 5950.0 | 6340.0 | 5850.0 | 6320.0 | 15497100 | 5.33 |
| 2025/10/16 | 6630.0 | 6980.0 | 6600.0 | 6880.0 | 25064700 | 8.86 |
| 2025/10/17 | 6780.0 | 6940.0 | 6540.0 | 6560.0 | 12916700 | -4.65 |
| 2025/10/20 | 6700.0 | 7390.0 | 6590.0 | 7150.0 | 25979900 | 8.99 |
| 2025/10/21 | 7320.0 | 7390.0 | 6870.0 | 7040.0 | 21669500 | -1.54 |
| 2025/10/22 | 7020.0 | 7380.0 | 6630.0 | 7310.0 | 19801800 | 3.84 |
| 2025/10/23 | 7010.0 | 7370.0 | 6990.0 | 7370.0 | 11411800 | 0.82 |
| 2025/10/24 | 8120.0 | 8870.0 | 7880.0 | 8780.0 | 35550400 | 19.13 |
| 2025/10/27 | 9980.0 | 9990.0 | 9280.0 | 9810.0 | 31256800 | 11.73 |
| 2025/10/28 | 9480.0 | 9690.0 | 9200.0 | 9380.0 | 19214900 | -4.38 |
| 2025/10/29 | 9530.0 | 10220.0 | 9350.0 | 10080.0 | 29738400 | 7.46 |
| 2025/10/30 | 10380.0 | 10930.0 | 10200.0 | 10900.0 | 31125100 | 8.13 |
| 2025/10/31 | 10960.0 | 11110.0 | 10465.0 | 10825.0 | 24073600 | -0.69 |
| 2025/11/04 | 11360.0 | 11845.0 | 10680.0 | 10760.0 | 31030400 | -0.60 |
| 2025/11/05 | 9410.0 | 10635.0 | 9310.0 | 10545.0 | 33475800 | -2.00 |
| 2025/11/06 | 11320.0 | 11590.0 | 10900.0 | 11500.0 | 18826500 | 9.06 |
| 2025/11/07 | 11440.0 | 12135.0 | 11220.0 | 12040.0 | 33300500 | 4.70 |
| 2025/11/10 | 13090.0 | 13635.0 | 12655.0 | 13320.0 | 34777300 | 10.63 |
| 2025/11/11 | 13800.0 | 14405.0 | 12255.0 | 13195.0 | 52431500 | -0.94 |
| 2025/11/12 | 12895.0 | 13425.0 | 12545.0 | 13240.0 | 23039400 | 0.34 |
| 2025/11/13 | 13000.0 | 13775.0 | 12830.0 | 13025.0 | 27515200 | -1.62 |
| 2025/11/14 | 10025.0 | 10025.0 | 10025.0 | 10025.0 | 5498000 | -23.03 |
| 2025/11/17 | 10000.0 | 11650.0 | 9895.0 | 11165.0 | 50243900 | 11.37 |
| 2025/11/18 | 10950.0 | 11045.0 | 9961.0 | 10260.0 | 43124300 | -8.11 |
| 2025/11/19 | 10035.0 | 10995.0 | 9472.0 | 10835.0 | 43986300 | 5.60 |
| 2025/11/20 | 12500.0 | 12590.0 | 10775.0 | 11335.0 | 61415600 | 4.61 |
| 2025/11/21 | 9530.0 | 10030.0 | 9340.0 | 10030.0 | 64535100 | -11.51 |
| 2025/11/25 | 10800.0 | 11290.0 | 9800.0 | 9853.0 | 33811300 | -1.76 |
| 2025/11/26 | 8850.0 | 9014.0 | 8353.0 | 8386.0 | 62848600 | -14.89 |
| 2025/11/27 | 8550.0 | 9150.0 | 8450.0 | 9049.0 | 57292200 | 7.91 |
| 2025/11/28 | 9174.0 | 9474.0 | 8830.0 | 9406.0 | 44950700 | 3.95 |
| 2025/12/01 | 9706.0 | 9721.0 | 8811.0 | 8882.0 | 47265300 | -5.57 |
| 2025/12/02 | 8970.0 | 9355.0 | 8882.0 | 9217.0 | 46280000 | 3.77 |
| 2025/12/03 | 9400.0 | 9588.0 | 8952.0 | 9011.0 | 45056000 | -2.24 |
| 2025/12/04 | 8977.0 | 9133.0 | 8727.0 | 9070.0 | 34821100 | 0.65 |
| 2025/12/05 | 9003.0 | 9555.0 | 8967.0 | 9430.0 | 33886300 | 3.97 |
| 2025/12/08 | 9580.0 | 10280.0 | 9484.0 | 10150.0 | 32514700 | 7.64 |
| 2025/12/09 | 10100.0 | 10140.0 | 9820.0 | 9874.0 | 24600800 | -2.72 |
| 2025/12/10 | 9911.0 | 9951.0 | 9375.0 | 9470.0 | 28720700 | -4.09 |
| 2025/12/11 | 9673.0 | 9974.0 | 9493.0 | 9610.0 | 35128000 | 1.48 |
| 2025/12/12 | 9790.0 | 9960.0 | 9543.0 | 9890.0 | 26499100 | 2.91 |
| 2025/12/15 | 9440.0 | 9441.0 | 9085.0 | 9200.0 | 30970000 | -6.98 |
| 2025/12/16 | 9052.0 | 9157.0 | 8598.0 | 8688.0 | 36681500 | -5.57 |
| 2025/12/17 | 8750 | 9398 | 8632 | 9300 | 43905700 | 7.04 |