富士山マガジンサービス 3138
939円
(時刻：15:30)
▼ -14円 (-1.46%)
価格情報
| 始値 | 958円 |
| 高値 | 969円 |
| 安値 | 932円 |
| 出来高 | 44,400株 |
| 売買代金 | 42,211,200円 |
| 売り気配 (15:30) | 945円 |
| 買い気配 (15:30) | 939円 |
基本情報
| 銘柄名 | 富士山マガジンサービス |
| 英文銘柄名 | FUJISAN MAGAZINE SERVICE CO., LTD. |
| 時価総額 | 3,159,785,860.0円 |
| 発行済株式総数 | 3,315,620株 |
| 単元株式数 | 100 |
| 業種 | 小売業 |
| 市場 | グロース |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2024/12 |
| EPS | 52.07円 |
| BPS | 722.34円 |
| PER | 18.30倍 |
| PBR | 1.32倍 |
| ROE | 7.4% |
| 年間配当金 | 16.00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22期(自 2023年１月１日 至 2023年12月31日)
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 3,123,819,000 円 | 3,542,076,000 円 | 3,726,808,000 円 | 3,584,878,000 円 | 3,543,454,000 円 |
| 経常利益又は経常損失（△） | 348,112,000 円 | 362,521,000 円 | 441,867,000 円 | 396,401,000 円 | 321,918,000 円 |
| 当期純利益又は当期純損失（△） | 187,027,000 円 | 215,731,000 円 | 306,741,000 円 | 282,310,000 円 | 223,057,000 円 |
| 資本金 | 265,198,000 円 | 265,198,000 円 | 265,198,000 円 | 265,198,000 円 | 265,198,000 円 |
| 純資産額 | 1,307,117,000 円 | 1,513,019,000 円 | 1,811,910,000 円 | 2,031,922,000 円 | 2,210,828,000 円 |
| 総資産額 | 4,053,140,000 円 | 4,619,559,000 円 | 4,939,021,000 円 | 5,107,531,000 円 | 5,344,819,000 円 |
| 従業員数 | 73 人 | 80 人 | 83 人 | 80 人 | 82 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) |
|---|---|---|---|---|---|---|---|---|
| 2024/12 | 連結 | 52.07 | 722.34 | 7.4 | 18.30 | 1.32 | - | - |
| 2024/12 | 単体 | 56.62 | 715.32 | - | 16.83 | 1.33 | 1.7 | 16.00 |
| 2025/06 | 中連 | 6.32 | - | - | - | - | - | - |
| 2025/06 | 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 | 70,000 | -2,300 |
| 2025/11/28 | 0 | 0 | 72,300 | -6,000 |
| 2025/11/21 | 0 | 0 | 78,300 | 700 |
| 2025/11/14 | 0 | 0 | 77,600 | -9,000 |
| 2025/11/07 | 0 | 0 | 86,600 | -1,600 |
| 2025/10/31 | 0 | 0 | 88,200 | -79,000 |
| 2025/10/24 | 0 | 0 | 167,200 | -4,200 |
| 2025/10/17 | 0 | 0 | 171,400 | 1,300 |
| 2025/10/10 | 0 | 0 | 170,100 | -2,400 |
| 2025/10/03 | 0 | 0 | 172,500 | -7,000 |
| 2025/09/26 | 0 | 0 | 179,500 | 92,300 |
| 2025/09/19 | 0 | 0 | 87,200 | 700 |
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10月01日 12時03分 | 訂正確認書 |
| 2025年10月01日 12時03分 | 訂正有価証券報告書－第23期(2024/01/01－2024/12/31) |
| 2025年08月14日 15時33分 | 確認書 |
| 2025年08月14日 15時32分 | 半期報告書－第24期(2025/01/01－2025/12/31) |
| 2025年03月27日 11時49分 | 臨時報告書 |
| 2025年03月27日 11時49分 | 確認書 |
| 2025年03月27日 11時48分 | 内部統制報告書－第23期(2024/01/01－2024/12/31) |
| 2025年03月27日 11時48分 | 有価証券報告書－第23期(2024/01/01－2024/12/31) |
| 2024年08月13日 16時02分 | 確認書 |
| 2024年08月13日 16時02分 | 半期報告書－第23期(2024/01/01－2024/12/31) |
| 2024年05月13日 15時32分 | 確認書 |
| 2024年05月13日 15時32分 | 四半期報告書－第23期第1四半期(2024/01/01－2024/03/31) |
| 2024年03月27日 12時07分 | 確認書 |
| 2024年03月27日 12時06分 | 臨時報告書 |
| 2024年03月27日 12時06分 | 内部統制報告書－第22期(2023/01/01－2023/12/31) |
| 2024年03月27日 12時05分 | 有価証券報告書－第22期(2023/01/01－2023/12/31) |
企業概要
| 会社名 | 株式会社富士山マガジンサービス |
| 会社名（英文） | Fujisan Magazine Service Co.,Ltd. |
| 会社名（カナ） | カブシキカイシャフジサンマガジンサービス |
| 本店所在地 | 渋谷区南平台町１６番１１号 |
| 業種 | 小売業 |
| 連結有無 | 無 |
| 決算日 | 12月末日 |
| 証券コード | 31380 |
| EDINETコード | E31625 |
| 法人番号 | 1011001038837 |
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(%) |
|---|---|---|---|---|---|---|
| 2024/06/25 | 691.0 | 692.0 | 691.0 | 692.0 | 900 | - |
| 2024/06/26 | 694.0 | 696.0 | 689.0 | 689.0 | 1600 | -0.43 |
| 2024/06/27 | 692.0 | 700.0 | 692.0 | 697.0 | 1300 | 1.16 |
| 2024/06/28 | 698.0 | 700.0 | 698.0 | 700.0 | 3100 | 0.43 |
| 2024/07/01 | 700.0 | 704.0 | 697.0 | 698.0 | 1200 | -0.29 |
| 2024/07/02 | 701.0 | 703.0 | 698.0 | 698.0 | 500 | 0.00 |
| 2024/07/03 | 698.0 | 700.0 | 698.0 | 700.0 | 300 | 0.29 |
| 2024/07/04 | 700.0 | 701.0 | 697.0 | 701.0 | 800 | 0.14 |
| 2024/07/05 | 700.0 | 704.0 | 699.0 | 704.0 | 16400 | 0.43 |
| 2024/07/08 | 701.0 | 701.0 | 692.0 | 700.0 | 2800 | -0.57 |
| 2024/07/09 | 699.0 | 699.0 | 695.0 | 699.0 | 400 | -0.14 |
| 2024/07/10 | 698.0 | 699.0 | 693.0 | 699.0 | 600 | 0.00 |
| 2024/07/11 | 699.0 | 702.0 | 699.0 | 702.0 | 600 | 0.43 |
| 2024/07/12 | 691.0 | 705.0 | 691.0 | 705.0 | 103600 | 0.43 |
| 2024/07/16 | 705.0 | 710.0 | 704.0 | 710.0 | 3700 | 0.71 |
| 2024/07/17 | 704.0 | 712.0 | 703.0 | 712.0 | 27800 | 0.28 |
| 2024/07/18 | 712.0 | 713.0 | 710.0 | 713.0 | 500 | 0.14 |
| 2024/07/19 | 713.0 | 717.0 | 713.0 | 717.0 | 200 | 0.56 |
| 2024/07/22 | 717.0 | 721.0 | 716.0 | 720.0 | 4400 | 0.42 |
| 2024/07/23 | 720.0 | 726.0 | 720.0 | 725.0 | 1800 | 0.69 |
| 2024/07/24 | 722.0 | 728.0 | 717.0 | 728.0 | 1800 | 0.41 |
| 2024/07/25 | 728.0 | 728.0 | 715.0 | 717.0 | 1200 | -1.51 |
| 2024/07/26 | 727.0 | 727.0 | 714.0 | 714.0 | 1200 | -0.42 |
| 2024/07/29 | 714.0 | 722.0 | 714.0 | 722.0 | 200 | 1.12 |
| 2024/07/30 | 717.0 | 721.0 | 711.0 | 719.0 | 900 | -0.42 |
| 2024/07/31 | 720.0 | 720.0 | 720.0 | 720.0 | 200 | 0.14 |
| 2024/08/01 | 712.0 | 726.0 | 712.0 | 726.0 | 2300 | 0.83 |
| 2024/08/02 | 720.0 | 720.0 | 690.0 | 700.0 | 6800 | -3.58 |
| 2024/08/05 | 685.0 | 685.0 | 653.0 | 654.0 | 8500 | -6.57 |
| 2024/08/06 | 644.0 | 685.0 | 644.0 | 681.0 | 3300 | 4.13 |
| 2024/08/07 | 679.0 | 685.0 | 669.0 | 670.0 | 4100 | -1.62 |
| 2024/08/08 | 661.0 | 675.0 | 661.0 | 672.0 | 1400 | 0.30 |
| 2024/08/09 | 672.0 | 678.0 | 672.0 | 678.0 | 300 | 0.89 |
| 2024/08/13 | 678.0 | 684.0 | 669.0 | 684.0 | 13800 | 0.88 |
| 2024/08/14 | 684.0 | 703.0 | 665.0 | 691.0 | 14300 | 1.02 |
| 2024/08/15 | 691.0 | 691.0 | 681.0 | 683.0 | 2900 | -1.16 |
| 2024/08/16 | 681.0 | 686.0 | 673.0 | 673.0 | 6200 | -1.46 |
| 2024/08/19 | 675.0 | 689.0 | 675.0 | 679.0 | 2600 | 0.89 |
| 2024/08/20 | 682.0 | 686.0 | 674.0 | 678.0 | 700 | -0.15 |
| 2024/08/21 | 680.0 | 684.0 | 679.0 | 679.0 | 1500 | 0.15 |
| 2024/08/22 | 679.0 | 680.0 | 678.0 | 678.0 | 4800 | -0.15 |
| 2024/08/23 | 678.0 | 685.0 | 678.0 | 684.0 | 3700 | 0.88 |
| 2024/08/26 | 687.0 | 687.0 | 687.0 | 687.0 | 800 | 0.44 |
| 2024/08/27 | 687.0 | 697.0 | 687.0 | 695.0 | 500 | 1.16 |
| 2024/08/28 | 690.0 | 690.0 | 687.0 | 687.0 | 2400 | -1.15 |
| 2024/08/29 | 687.0 | 688.0 | 684.0 | 688.0 | 1400 | 0.15 |
| 2024/08/30 | 688.0 | 689.0 | 683.0 | 689.0 | 1400 | 0.15 |
| 2024/09/02 | 689.0 | 689.0 | 687.0 | 687.0 | 1200 | -0.29 |
| 2024/09/03 | 687.0 | 690.0 | 687.0 | 687.0 | 2300 | 0.00 |
| 2024/09/04 | 678.0 | 678.0 | 673.0 | 673.0 | 1500 | -2.04 |
| 2024/09/05 | 673.0 | 673.0 | 673.0 | 673.0 | 1300 | 0.00 |
| 2024/09/06 | 670.0 | 672.0 | 670.0 | 672.0 | 400 | -0.15 |
| 2024/09/09 | 671.0 | 671.0 | 665.0 | 666.0 | 1900 | -0.89 |
| 2024/09/10 | 670.0 | 670.0 | 670.0 | 670.0 | 1200 | 0.60 |
| 2024/09/11 | 670.0 | 670.0 | 669.0 | 669.0 | 1300 | -0.15 |
| 2024/09/12 | 672.0 | 672.0 | 663.0 | 672.0 | 600 | 0.45 |
| 2024/09/13 | 674.0 | 674.0 | 672.0 | 672.0 | 200 | 0.00 |
| 2024/09/17 | 677.0 | 677.0 | 663.0 | 669.0 | 2000 | -0.45 |
| 2024/09/18 | 671.0 | 671.0 | 671.0 | 671.0 | 200 | 0.30 |
| 2024/09/19 | 674.0 | 674.0 | 671.0 | 672.0 | 1200 | 0.15 |
| 2024/09/20 | 672.0 | 672.0 | 672.0 | 672.0 | 300 | 0.00 |
| 2024/09/24 | 679.0 | 679.0 | 678.0 | 678.0 | 1400 | 0.89 |
| 2024/09/25 | 677.0 | 677.0 | 677.0 | 677.0 | 600 | -0.15 |
| 2024/09/26 | 678.0 | 680.0 | 676.0 | 676.0 | 2500 | -0.15 |
| 2024/09/27 | 676.0 | 676.0 | 676.0 | 676.0 | 400 | 0.00 |
| 2024/09/30 | 676.0 | 676.0 | 675.0 | 675.0 | 300 | -0.15 |
| 2024/10/01 | 678.0 | 681.0 | 678.0 | 678.0 | 1300 | 0.44 |
| 2024/10/02 | 678.0 | 682.0 | 673.0 | 682.0 | 1000 | 0.59 |
| 2024/10/03 | 683.0 | 683.0 | 665.0 | 673.0 | 2500 | -1.32 |
| 2024/10/04 | 673.0 | 673.0 | 673.0 | 673.0 | 100 | 0.00 |
| 2024/10/07 | 673.0 | 673.0 | 673.0 | 673.0 | 100 | 0.00 |
| 2024/10/08 | 673.0 | 678.0 | 673.0 | 678.0 | 400 | 0.74 |
| 2024/10/09 | 679.0 | 685.0 | 679.0 | 679.0 | 400 | 0.15 |
| 2024/10/10 | 679.0 | 679.0 | 673.0 | 673.0 | 400 | -0.88 |
| 2024/10/11 | 673.0 | 675.0 | 673.0 | 675.0 | 500 | 0.30 |
| 2024/10/15 | 677.0 | 677.0 | 671.0 | 671.0 | 1800 | -0.59 |
| 2024/10/16 | 671.0 | 679.0 | 669.0 | 670.0 | 1600 | -0.15 |
| 2024/10/17 | 670.0 | 672.0 | 652.0 | 669.0 | 4000 | -0.15 |
| 2024/10/21 | 669.0 | 670.0 | 669.0 | 670.0 | 200 | 0.15 |
| 2024/10/22 | 670.0 | 670.0 | 667.0 | 667.0 | 300 | -0.45 |
| 2024/10/23 | 667.0 | 670.0 | 664.0 | 664.0 | 2700 | -0.45 |
| 2024/10/24 | 666.0 | 668.0 | 666.0 | 668.0 | 300 | 0.60 |
| 2024/10/25 | 670.0 | 671.0 | 667.0 | 671.0 | 1300 | 0.45 |
| 2024/10/28 | 669.0 | 672.0 | 669.0 | 672.0 | 1000 | 0.15 |
| 2024/10/29 | 669.0 | 669.0 | 669.0 | 669.0 | 100 | -0.45 |
| 2024/10/30 | 670.0 | 677.0 | 670.0 | 671.0 | 2500 | 0.30 |
| 2024/10/31 | 680.0 | 680.0 | 680.0 | 680.0 | 1400 | 1.34 |
| 2024/11/01 | 680.0 | 680.0 | 678.0 | 678.0 | 300 | -0.29 |
| 2024/11/05 | 678.0 | 678.0 | 674.0 | 675.0 | 800 | -0.44 |
| 2024/11/06 | 678.0 | 678.0 | 673.0 | 673.0 | 800 | -0.30 |
| 2024/11/07 | 672.0 | 672.0 | 672.0 | 672.0 | 200 | -0.15 |
| 2024/11/11 | 672.0 | 678.0 | 665.0 | 667.0 | 1900 | -0.74 |
| 2024/11/12 | 673.0 | 680.0 | 670.0 | 674.0 | 1600 | 1.05 |
| 2024/11/13 | 678.0 | 678.0 | 675.0 | 675.0 | 200 | 0.15 |
| 2024/11/14 | 682.0 | 682.0 | 675.0 | 682.0 | 500 | 1.04 |
| 2024/11/15 | 672.0 | 683.0 | 672.0 | 682.0 | 3600 | 0.00 |
| 2024/11/18 | 680.0 | 682.0 | 679.0 | 679.0 | 2000 | -0.44 |
| 2024/11/19 | 679.0 | 679.0 | 679.0 | 679.0 | 100 | 0.00 |
| 2024/11/21 | 675.0 | 675.0 | 674.0 | 675.0 | 2100 | -0.59 |
| 2024/11/22 | 674.0 | 678.0 | 674.0 | 676.0 | 700 | 0.15 |
| 2024/11/25 | 680.0 | 680.0 | 679.0 | 680.0 | 1600 | 0.59 |
| 2024/11/26 | 684.0 | 684.0 | 680.0 | 680.0 | 500 | 0.00 |
| 2024/11/27 | 682.0 | 690.0 | 682.0 | 687.0 | 600 | 1.03 |
| 2024/11/28 | 687.0 | 687.0 | 680.0 | 681.0 | 700 | -0.87 |
| 2024/11/29 | 685.0 | 685.0 | 677.0 | 681.0 | 1300 | 0.00 |
| 2024/12/02 | 681.0 | 689.0 | 681.0 | 684.0 | 2000 | 0.44 |
| 2024/12/03 | 682.0 | 688.0 | 682.0 | 685.0 | 500 | 0.15 |
| 2024/12/04 | 685.0 | 685.0 | 682.0 | 682.0 | 2100 | -0.44 |
| 2024/12/05 | 685.0 | 687.0 | 685.0 | 687.0 | 10100 | 0.73 |
| 2024/12/06 | 688.0 | 689.0 | 688.0 | 689.0 | 1100 | 0.29 |
| 2024/12/09 | 689.0 | 689.0 | 684.0 | 687.0 | 11300 | -0.29 |
| 2024/12/10 | 688.0 | 688.0 | 687.0 | 688.0 | 800 | 0.15 |
| 2024/12/11 | 688.0 | 688.0 | 687.0 | 687.0 | 5700 | -0.15 |
| 2024/12/12 | 687.0 | 687.0 | 683.0 | 683.0 | 5900 | -0.58 |
| 2024/12/13 | 691.0 | 691.0 | 688.0 | 688.0 | 700 | 0.73 |
| 2024/12/16 | 688.0 | 688.0 | 683.0 | 683.0 | 1500 | -0.73 |
| 2024/12/17 | 683.0 | 683.0 | 680.0 | 681.0 | 4400 | -0.29 |
| 2024/12/18 | 682.0 | 682.0 | 681.0 | 681.0 | 10500 | 0.00 |
| 2024/12/19 | 682.0 | 686.0 | 682.0 | 682.0 | 8500 | 0.15 |
| 2024/12/20 | 684.0 | 690.0 | 682.0 | 686.0 | 2800 | 0.59 |
| 2024/12/23 | 691.0 | 692.0 | 686.0 | 686.0 | 800 | 0.00 |
| 2024/12/24 | 686.0 | 690.0 | 686.0 | 690.0 | 900 | 0.58 |
| 2024/12/25 | 690.0 | 690.0 | 684.0 | 687.0 | 4000 | -0.43 |
| 2024/12/26 | 693.0 | 693.0 | 682.0 | 683.0 | 3900 | -0.58 |
| 2024/12/27 | 667.0 | 675.0 | 666.0 | 671.0 | 2600 | -1.76 |
| 2024/12/30 | 671.0 | 671.0 | 664.0 | 666.0 | 1100 | -0.75 |
| 2025/01/06 | 668.0 | 670.0 | 666.0 | 670.0 | 5400 | 0.60 |
| 2025/01/07 | 670.0 | 674.0 | 670.0 | 673.0 | 99900 | 0.45 |
| 2025/01/08 | 673.0 | 680.0 | 673.0 | 679.0 | 4600 | 0.89 |
| 2025/01/09 | 675.0 | 690.0 | 675.0 | 678.0 | 4300 | -0.15 |
| 2025/01/10 | 675.0 | 675.0 | 671.0 | 672.0 | 2700 | -0.88 |
| 2025/01/14 | 672.0 | 674.0 | 670.0 | 674.0 | 1600 | 0.30 |
| 2025/01/15 | 674.0 | 679.0 | 674.0 | 679.0 | 300 | 0.74 |
| 2025/01/16 | 672.0 | 672.0 | 672.0 | 672.0 | 200 | -1.03 |
| 2025/01/17 | 672.0 | 673.0 | 672.0 | 673.0 | 400 | 0.15 |
| 2025/01/20 | 678.0 | 678.0 | 675.0 | 675.0 | 900 | 0.30 |
| 2025/01/21 | 672.0 | 673.0 | 669.0 | 673.0 | 600 | -0.30 |
| 2025/01/22 | 677.0 | 677.0 | 672.0 | 672.0 | 200 | -0.15 |
| 2025/01/24 | 680.0 | 682.0 | 677.0 | 682.0 | 4000 | 1.49 |
| 2025/01/27 | 699.0 | 699.0 | 683.0 | 683.0 | 2600 | 0.15 |
| 2025/01/28 | 693.0 | 693.0 | 685.0 | 690.0 | 2300 | 1.02 |
| 2025/01/29 | 686.0 | 690.0 | 686.0 | 690.0 | 1400 | 0.00 |
| 2025/01/30 | 690.0 | 691.0 | 690.0 | 691.0 | 1400 | 0.14 |
| 2025/01/31 | 701.0 | 701.0 | 683.0 | 690.0 | 2000 | -0.14 |
| 2025/02/03 | 690.0 | 692.0 | 690.0 | 691.0 | 800 | 0.14 |
| 2025/02/04 | 691.0 | 691.0 | 690.0 | 690.0 | 300 | -0.14 |
| 2025/02/05 | 689.0 | 689.0 | 685.0 | 685.0 | 500 | -0.72 |
| 2025/02/07 | 689.0 | 689.0 | 689.0 | 689.0 | 100 | 0.58 |
| 2025/02/10 | 684.0 | 689.0 | 684.0 | 689.0 | 600 | 0.00 |
| 2025/02/12 | 687.0 | 690.0 | 673.0 | 684.0 | 3800 | -0.73 |
| 2025/02/13 | 684.0 | 684.0 | 682.0 | 682.0 | 800 | -0.29 |
| 2025/02/14 | 681.0 | 685.0 | 681.0 | 685.0 | 300 | 0.44 |
| 2025/02/17 | 681.0 | 681.0 | 674.0 | 680.0 | 6100 | -0.73 |
| 2025/02/18 | 681.0 | 681.0 | 680.0 | 680.0 | 300 | 0.00 |
| 2025/02/19 | 672.0 | 681.0 | 672.0 | 681.0 | 3100 | 0.15 |
| 2025/02/20 | 678.0 | 678.0 | 678.0 | 678.0 | 200 | -0.44 |
| 2025/02/21 | 680.0 | 680.0 | 679.0 | 679.0 | 700 | 0.15 |
| 2025/02/25 | 680.0 | 687.0 | 680.0 | 683.0 | 1700 | 0.59 |
| 2025/02/26 | 684.0 | 684.0 | 680.0 | 681.0 | 1900 | -0.29 |
| 2025/02/27 | 680.0 | 680.0 | 680.0 | 680.0 | 100 | -0.15 |
| 2025/02/28 | 676.0 | 676.0 | 674.0 | 674.0 | 600 | -0.88 |
| 2025/03/03 | 674.0 | 677.0 | 674.0 | 677.0 | 2500 | 0.45 |
| 2025/03/04 | 678.0 | 687.0 | 678.0 | 679.0 | 9800 | 0.30 |
| 2025/03/05 | 681.0 | 684.0 | 677.0 | 684.0 | 19900 | 0.74 |
| 2025/03/06 | 680.0 | 687.0 | 680.0 | 684.0 | 2100 | 0.00 |
| 2025/03/07 | 680.0 | 680.0 | 680.0 | 680.0 | 800 | -0.58 |
| 2025/03/10 | 681.0 | 684.0 | 677.0 | 680.0 | 11400 | 0.00 |
| 2025/03/11 | 677.0 | 677.0 | 677.0 | 677.0 | 100 | -0.44 |
| 2025/03/12 | 677.0 | 682.0 | 675.0 | 675.0 | 2700 | -0.30 |
| 2025/03/13 | 675.0 | 682.0 | 667.0 | 667.0 | 5100 | -1.19 |
| 2025/03/14 | 667.0 | 672.0 | 665.0 | 668.0 | 6800 | 0.15 |
| 2025/03/17 | 669.0 | 681.0 | 669.0 | 681.0 | 1300 | 1.95 |
| 2025/03/18 | 680.0 | 680.0 | 680.0 | 680.0 | 100 | -0.15 |
| 2025/03/19 | 679.0 | 679.0 | 673.0 | 676.0 | 1000 | -0.59 |
| 2025/03/21 | 676.0 | 680.0 | 670.0 | 680.0 | 2000 | 0.59 |
| 2025/03/24 | 676.0 | 676.0 | 672.0 | 675.0 | 1300 | -0.74 |
| 2025/03/25 | 679.0 | 679.0 | 679.0 | 679.0 | 900 | 0.59 |
| 2025/03/26 | 679.0 | 680.0 | 678.0 | 678.0 | 10000 | -0.15 |
| 2025/03/27 | 670.0 | 670.0 | 667.0 | 670.0 | 3900 | -1.18 |
| 2025/03/28 | 673.0 | 673.0 | 670.0 | 670.0 | 1300 | 0.00 |
| 2025/03/31 | 667.0 | 667.0 | 650.0 | 661.0 | 3600 | -1.34 |
| 2025/04/01 | 671.0 | 671.0 | 660.0 | 661.0 | 4600 | 0.00 |
| 2025/04/02 | 661.0 | 663.0 | 658.0 | 661.0 | 2900 | 0.00 |
| 2025/04/03 | 661.0 | 662.0 | 658.0 | 660.0 | 1300 | -0.15 |
| 2025/04/04 | 656.0 | 656.0 | 600.0 | 629.0 | 16800 | -4.70 |
| 2025/04/07 | 609.0 | 623.0 | 603.0 | 604.0 | 5400 | -3.97 |
| 2025/04/08 | 608.0 | 623.0 | 608.0 | 623.0 | 7900 | 3.15 |
| 2025/04/09 | 624.0 | 629.0 | 623.0 | 629.0 | 1900 | 0.96 |
| 2025/04/10 | 649.0 | 649.0 | 642.0 | 647.0 | 1400 | 2.86 |
| 2025/04/11 | 632.0 | 632.0 | 606.0 | 617.0 | 9900 | -4.64 |
| 2025/04/14 | 621.0 | 640.0 | 621.0 | 635.0 | 6000 | 2.92 |
| 2025/04/15 | 635.0 | 642.0 | 635.0 | 642.0 | 700 | 1.10 |
| 2025/04/16 | 642.0 | 642.0 | 626.0 | 637.0 | 1500 | -0.78 |
| 2025/04/17 | 630.0 | 631.0 | 627.0 | 631.0 | 800 | -0.94 |
| 2025/04/18 | 632.0 | 639.0 | 632.0 | 639.0 | 300 | 1.27 |
| 2025/04/21 | 640.0 | 645.0 | 640.0 | 640.0 | 900 | 0.16 |
| 2025/04/22 | 650.0 | 674.0 | 644.0 | 650.0 | 24700 | 1.56 |
| 2025/04/23 | 649.0 | 649.0 | 636.0 | 645.0 | 1800 | -0.77 |
| 2025/04/24 | 645.0 | 647.0 | 642.0 | 642.0 | 4700 | -0.47 |
| 2025/04/25 | 649.0 | 649.0 | 640.0 | 645.0 | 3000 | 0.47 |
| 2025/04/28 | 647.0 | 647.0 | 645.0 | 645.0 | 900 | 0.00 |
| 2025/04/30 | 642.0 | 642.0 | 642.0 | 642.0 | 400 | -0.47 |
| 2025/05/01 | 642.0 | 647.0 | 642.0 | 644.0 | 900 | 0.31 |
| 2025/05/02 | 664.0 | 664.0 | 648.0 | 648.0 | 1000 | 0.62 |
| 2025/05/07 | 645.0 | 652.0 | 645.0 | 650.0 | 800 | 0.31 |
| 2025/05/08 | 650.0 | 651.0 | 650.0 | 651.0 | 400 | 0.15 |
| 2025/05/09 | 655.0 | 663.0 | 650.0 | 656.0 | 2700 | 0.77 |
| 2025/05/12 | 654.0 | 662.0 | 652.0 | 652.0 | 400 | -0.61 |
| 2025/05/13 | 660.0 | 660.0 | 660.0 | 660.0 | 500 | 1.23 |
| 2025/05/14 | 760.0 | 760.0 | 760.0 | 760.0 | 2700 | 15.15 |
| 2025/05/15 | 910.0 | 910.0 | 910.0 | 910.0 | 13300 | 19.74 |
| 2025/05/16 | 938.0 | 945.0 | 902.0 | 941.0 | 311700 | 3.41 |
| 2025/05/19 | 938.0 | 938.0 | 921.0 | 925.0 | 24900 | -1.70 |
| 2025/05/20 | 924.0 | 935.0 | 919.0 | 919.0 | 20200 | -0.65 |
| 2025/05/21 | 922.0 | 927.0 | 913.0 | 922.0 | 10600 | 0.33 |
| 2025/05/22 | 922.0 | 925.0 | 916.0 | 922.0 | 14500 | 0.00 |
| 2025/05/23 | 920.0 | 925.0 | 914.0 | 924.0 | 9000 | 0.22 |
| 2025/05/26 | 925.0 | 934.0 | 924.0 | 926.0 | 22600 | 0.22 |
| 2025/05/27 | 926.0 | 929.0 | 918.0 | 927.0 | 15800 | 0.11 |
| 2025/05/28 | 926.0 | 939.0 | 923.0 | 939.0 | 11400 | 1.29 |
| 2025/05/29 | 942.0 | 950.0 | 933.0 | 933.0 | 16700 | -0.64 |
| 2025/05/30 | 935.0 | 937.0 | 929.0 | 937.0 | 5200 | 0.43 |
| 2025/06/02 | 939.0 | 942.0 | 934.0 | 942.0 | 5600 | 0.53 |
| 2025/06/03 | 935.0 | 942.0 | 935.0 | 942.0 | 2600 | 0.00 |
| 2025/06/04 | 940.0 | 940.0 | 930.0 | 933.0 | 4900 | -0.96 |
| 2025/06/05 | 933.0 | 938.0 | 930.0 | 930.0 | 4600 | -0.32 |
| 2025/06/06 | 930.0 | 937.0 | 926.0 | 937.0 | 2400 | 0.75 |
| 2025/06/09 | 943.0 | 943.0 | 933.0 | 934.0 | 2500 | -0.32 |
| 2025/06/10 | 934.0 | 940.0 | 930.0 | 940.0 | 5500 | 0.64 |
| 2025/06/11 | 934.0 | 935.0 | 933.0 | 933.0 | 300 | -0.74 |
| 2025/06/12 | 933.0 | 935.0 | 929.0 | 932.0 | 6200 | -0.11 |
| 2025/06/13 | 932.0 | 937.0 | 929.0 | 937.0 | 3700 | 0.54 |
| 2025/06/16 | 941.0 | 941.0 | 934.0 | 935.0 | 6100 | -0.21 |
| 2025/06/17 | 935.0 | 938.0 | 933.0 | 936.0 | 2100 | 0.11 |
| 2025/06/18 | 936.0 | 940.0 | 934.0 | 939.0 | 2300 | 0.32 |
| 2025/06/19 | 940.0 | 940.0 | 937.0 | 937.0 | 1100 | -0.21 |
| 2025/06/20 | 935.0 | 935.0 | 933.0 | 935.0 | 1700 | -0.21 |
| 2025/06/23 | 937.0 | 937.0 | 926.0 | 936.0 | 8000 | 0.11 |
| 2025/06/24 | 932.0 | 932.0 | 928.0 | 928.0 | 2400 | -0.85 |
| 2025/06/25 | 934.0 | 934.0 | 912.0 | 920.0 | 9800 | -0.86 |
| 2025/06/26 | 914.0 | 920.0 | 907.0 | 907.0 | 14700 | -1.41 |
| 2025/06/27 | 910.0 | 916.0 | 907.0 | 907.0 | 9200 | 0.00 |
| 2025/06/30 | 914.0 | 927.0 | 910.0 | 915.0 | 7400 | 0.88 |
| 2025/07/01 | 920.0 | 935.0 | 920.0 | 933.0 | 7800 | 1.97 |
| 2025/07/02 | 932.0 | 932.0 | 925.0 | 930.0 | 2000 | -0.32 |
| 2025/07/03 | 932.0 | 933.0 | 918.0 | 931.0 | 5600 | 0.11 |
| 2025/07/04 | 923.0 | 929.0 | 915.0 | 916.0 | 5500 | -1.61 |
| 2025/07/07 | 922.0 | 922.0 | 914.0 | 921.0 | 1800 | 0.55 |
| 2025/07/08 | 914.0 | 920.0 | 910.0 | 914.0 | 4300 | -0.76 |
| 2025/07/09 | 914.0 | 921.0 | 910.0 | 919.0 | 7500 | 0.55 |
| 2025/07/10 | 916.0 | 916.0 | 907.0 | 911.0 | 18000 | -0.87 |
| 2025/07/11 | 910.0 | 916.0 | 910.0 | 913.0 | 1800 | 0.22 |
| 2025/07/14 | 910.0 | 915.0 | 907.0 | 913.0 | 3500 | 0.00 |
| 2025/07/15 | 911.0 | 913.0 | 909.0 | 913.0 | 2100 | 0.00 |
| 2025/07/16 | 913.0 | 913.0 | 908.0 | 908.0 | 3500 | -0.55 |
| 2025/07/17 | 908.0 | 910.0 | 908.0 | 909.0 | 1800 | 0.11 |
| 2025/07/18 | 908.0 | 915.0 | 907.0 | 909.0 | 5400 | 0.00 |
| 2025/07/22 | 917.0 | 917.0 | 898.0 | 903.0 | 17900 | -0.66 |
| 2025/07/23 | 905.0 | 912.0 | 905.0 | 911.0 | 4000 | 0.89 |
| 2025/07/24 | 910.0 | 916.0 | 910.0 | 913.0 | 3500 | 0.22 |
| 2025/07/25 | 913.0 | 917.0 | 910.0 | 913.0 | 5500 | 0.00 |
| 2025/07/28 | 916.0 | 918.0 | 909.0 | 915.0 | 5300 | 0.22 |
| 2025/07/29 | 914.0 | 915.0 | 908.0 | 915.0 | 3000 | 0.00 |
| 2025/07/30 | 910.0 | 916.0 | 910.0 | 915.0 | 4100 | 0.00 |
| 2025/07/31 | 913.0 | 920.0 | 913.0 | 920.0 | 5600 | 0.55 |
| 2025/08/01 | 909.0 | 925.0 | 908.0 | 920.0 | 9000 | 0.00 |
| 2025/08/04 | 920.0 | 920.0 | 910.0 | 911.0 | 7600 | -0.98 |
| 2025/08/05 | 911.0 | 920.0 | 911.0 | 916.0 | 3400 | 0.55 |
| 2025/08/06 | 922.0 | 924.0 | 915.0 | 920.0 | 2900 | 0.44 |
| 2025/08/07 | 920.0 | 920.0 | 916.0 | 916.0 | 1700 | -0.43 |
| 2025/08/08 | 916.0 | 919.0 | 916.0 | 919.0 | 3400 | 0.33 |
| 2025/08/12 | 927.0 | 927.0 | 918.0 | 922.0 | 5900 | 0.33 |
| 2025/08/13 | 923.0 | 926.0 | 920.0 | 921.0 | 5900 | -0.11 |
| 2025/08/14 | 922.0 | 924.0 | 919.0 | 920.0 | 4700 | -0.11 |
| 2025/08/15 | 920.0 | 923.0 | 920.0 | 921.0 | 6200 | 0.11 |
| 2025/08/18 | 923.0 | 928.0 | 918.0 | 918.0 | 8500 | -0.33 |
| 2025/08/19 | 924.0 | 925.0 | 920.0 | 921.0 | 5000 | 0.33 |
| 2025/08/20 | 921.0 | 925.0 | 921.0 | 923.0 | 3900 | 0.22 |
| 2025/08/21 | 921.0 | 926.0 | 921.0 | 924.0 | 2600 | 0.11 |
| 2025/08/22 | 927.0 | 930.0 | 924.0 | 927.0 | 6000 | 0.32 |
| 2025/08/25 | 929.0 | 930.0 | 927.0 | 930.0 | 3600 | 0.32 |
| 2025/08/26 | 943.0 | 982.0 | 926.0 | 938.0 | 17700 | 0.86 |
| 2025/08/27 | 939.0 | 967.0 | 939.0 | 966.0 | 6800 | 2.99 |
| 2025/08/28 | 962.0 | 966.0 | 960.0 | 960.0 | 2500 | -0.62 |
| 2025/08/29 | 962.0 | 1011.0 | 962.0 | 1010.0 | 11100 | 5.21 |
| 2025/09/01 | 1013.0 | 1033.0 | 1004.0 | 1004.0 | 12100 | -0.59 |
| 2025/09/02 | 1021.0 | 1021.0 | 970.0 | 975.0 | 7100 | -2.89 |
| 2025/09/03 | 985.0 | 999.0 | 985.0 | 987.0 | 3100 | 1.23 |
| 2025/09/04 | 986.0 | 1002.0 | 971.0 | 1002.0 | 7700 | 1.52 |
| 2025/09/05 | 1000.0 | 1004.0 | 996.0 | 999.0 | 2900 | -0.30 |
| 2025/09/08 | 1000.0 | 1010.0 | 1000.0 | 1002.0 | 4700 | 0.30 |
| 2025/09/09 | 1002.0 | 1013.0 | 1001.0 | 1002.0 | 2200 | 0.00 |
| 2025/09/10 | 1014.0 | 1014.0 | 1008.0 | 1008.0 | 2400 | 0.60 |
| 2025/09/11 | 1016.0 | 1016.0 | 1000.0 | 1000.0 | 6600 | -0.79 |
| 2025/09/12 | 1001.0 | 1001.0 | 989.0 | 995.0 | 6800 | -0.50 |
| 2025/09/16 | 1008.0 | 1009.0 | 998.0 | 1008.0 | 4400 | 1.31 |
| 2025/09/17 | 1014.0 | 1014.0 | 1002.0 | 1005.0 | 4100 | -0.30 |
| 2025/09/18 | 1006.0 | 1015.0 | 1006.0 | 1015.0 | 3100 | 1.00 |
| 2025/09/19 | 1014.0 | 1020.0 | 1000.0 | 1005.0 | 4900 | -0.99 |
| 2025/09/22 | 1003.0 | 1018.0 | 1003.0 | 1018.0 | 4100 | 1.29 |
| 2025/09/24 | 1019.0 | 1020.0 | 1005.0 | 1019.0 | 6000 | 0.10 |
| 2025/09/25 | 1020.0 | 1028.0 | 1010.0 | 1028.0 | 96300 | 0.88 |
| 2025/09/26 | 1028.0 | 1029.0 | 1018.0 | 1020.0 | 6800 | -0.78 |
| 2025/09/29 | 1030.0 | 1050.0 | 1021.0 | 1029.0 | 8100 | 0.88 |
| 2025/09/30 | 1034.0 | 1041.0 | 1027.0 | 1041.0 | 5500 | 1.17 |
| 2025/10/01 | 1041.0 | 1042.0 | 1011.0 | 1042.0 | 8500 | 0.10 |
| 2025/10/02 | 1030.0 | 1035.0 | 1015.0 | 1015.0 | 4500 | -2.59 |
| 2025/10/03 | 1027.0 | 1033.0 | 1020.0 | 1024.0 | 4800 | 0.89 |
| 2025/10/06 | 1028.0 | 1034.0 | 1025.0 | 1028.0 | 2900 | 0.39 |
| 2025/10/07 | 1034.0 | 1035.0 | 1025.0 | 1033.0 | 3400 | 0.49 |
| 2025/10/08 | 1035.0 | 1035.0 | 1025.0 | 1025.0 | 1600 | -0.77 |
| 2025/10/09 | 1033.0 | 1034.0 | 1027.0 | 1027.0 | 5300 | 0.20 |
| 2025/10/10 | 1026.0 | 1030.0 | 1022.0 | 1030.0 | 2700 | 0.29 |
| 2025/10/14 | 1027.0 | 1038.0 | 1022.0 | 1026.0 | 6600 | -0.39 |
| 2025/10/15 | 1040.0 | 1044.0 | 1038.0 | 1038.0 | 5800 | 1.17 |
| 2025/10/16 | 1041.0 | 1043.0 | 1037.0 | 1043.0 | 3800 | 0.48 |
| 2025/10/17 | 1044.0 | 1044.0 | 1040.0 | 1044.0 | 3100 | 0.10 |
| 2025/10/20 | 1054.0 | 1055.0 | 1047.0 | 1049.0 | 6200 | 0.48 |
| 2025/10/21 | 1050.0 | 1054.0 | 1046.0 | 1046.0 | 3300 | -0.29 |
| 2025/10/22 | 1047.0 | 1055.0 | 1046.0 | 1055.0 | 1800 | 0.86 |
| 2025/10/23 | 1055.0 | 1055.0 | 1045.0 | 1046.0 | 4800 | -0.85 |
| 2025/10/24 | 1046.0 | 1050.0 | 1046.0 | 1050.0 | 1600 | 0.38 |
| 2025/10/27 | 1055.0 | 1055.0 | 1051.0 | 1051.0 | 4000 | 0.10 |
| 2025/10/28 | 1055.0 | 1058.0 | 1054.0 | 1058.0 | 2300 | 0.67 |
| 2025/10/29 | 1053.0 | 1058.0 | 1053.0 | 1058.0 | 4600 | 0.00 |
| 2025/10/30 | 1058.0 | 1058.0 | 1054.0 | 1057.0 | 3200 | -0.09 |
| 2025/10/31 | 1058.0 | 1069.0 | 1052.0 | 1063.0 | 15400 | 0.57 |
| 2025/11/04 | 1098.0 | 1112.0 | 1087.0 | 1100.0 | 10900 | 3.48 |
| 2025/11/05 | 1100.0 | 1111.0 | 1089.0 | 1111.0 | 5900 | 1.00 |
| 2025/11/06 | 1111.0 | 1120.0 | 1107.0 | 1120.0 | 3000 | 0.81 |
| 2025/11/07 | 1120.0 | 1154.0 | 1120.0 | 1140.0 | 7500 | 1.79 |
| 2025/11/10 | 1146.0 | 1171.0 | 1145.0 | 1162.0 | 7200 | 1.93 |
| 2025/11/11 | 1190.0 | 1200.0 | 1184.0 | 1199.0 | 8800 | 3.18 |
| 2025/11/12 | 1202.0 | 1209.0 | 1092.0 | 1141.0 | 21100 | -4.84 |
| 2025/11/13 | 1141.0 | 1146.0 | 1073.0 | 1090.0 | 17700 | -4.47 |
| 2025/11/14 | 1090.0 | 1138.0 | 1079.0 | 1138.0 | 6300 | 4.40 |
| 2025/11/17 | 1108.0 | 1134.0 | 1100.0 | 1134.0 | 6500 | -0.35 |
| 2025/11/18 | 1133.0 | 1133.0 | 1080.0 | 1090.0 | 16800 | -3.88 |
| 2025/11/19 | 1080.0 | 1100.0 | 1078.0 | 1082.0 | 8400 | -0.73 |
| 2025/11/20 | 1090.0 | 1093.0 | 1050.0 | 1053.0 | 10500 | -2.68 |
| 2025/11/21 | 1050.0 | 1071.0 | 1050.0 | 1063.0 | 4700 | 0.95 |
| 2025/11/25 | 1070.0 | 1083.0 | 1056.0 | 1077.0 | 6100 | 1.32 |
| 2025/11/26 | 1077.0 | 1093.0 | 1077.0 | 1091.0 | 3700 | 1.30 |
| 2025/11/27 | 1096.0 | 1131.0 | 1096.0 | 1110.0 | 7700 | 1.74 |
| 2025/11/28 | 1110.0 | 1121.0 | 1096.0 | 1096.0 | 5500 | -1.26 |
| 2025/12/01 | 1104.0 | 1104.0 | 1084.0 | 1086.0 | 9800 | -0.91 |
| 2025/12/02 | 1092.0 | 1099.0 | 1086.0 | 1091.0 | 5300 | 0.46 |
| 2025/12/03 | 1091.0 | 1099.0 | 1088.0 | 1091.0 | 3800 | 0.00 |
| 2025/12/04 | 1090.0 | 1104.0 | 1090.0 | 1096.0 | 3700 | 0.46 |
| 2025/12/05 | 1097.0 | 1097.0 | 1091.0 | 1095.0 | 3600 | -0.09 |
| 2025/12/08 | 1095.0 | 1105.0 | 1095.0 | 1100.0 | 6500 | 0.46 |
| 2025/12/09 | 1100.0 | 1100.0 | 972.0 | 1002.0 | 78600 | -8.91 |
| 2025/12/10 | 1012.0 | 1030.0 | 980.0 | 1000.0 | 35600 | -0.20 |
| 2025/12/11 | 1000.0 | 1008.0 | 951.0 | 960.0 | 44100 | -4.00 |
| 2025/12/12 | 960.0 | 974.0 | 932.0 | 953.0 | 36300 | -0.73 |
| 2025/12/15 | 958 | 969 | 932 | 939 | 44400 | -1.47 |