ワイエスフード 3358
91円
(時刻：15:30)
▲ +3円 (+3.40%)
価格情報
| 始値 | 93円 |
| 高値 | 107円 |
| 安値 | 90円 |
| 出来高 | 3,311,200株 |
| 売買代金 | 321,542,500円 |
| 売り気配 (15:30) | 92円 |
| 買い気配 (15:30) | 91円 |
基本情報
| 銘柄名 | ワイエスフード |
| 英文銘柄名 | Y.S.FOOD CO., LTD. |
| 時価総額 | 3,041,825,600.0円 |
| 発行済株式総数 | 34,566,200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 | 2025/03 |
| EPS | 0.59円 |
| BPS | 50.40円 |
| PER | 149.15倍 |
| PBR | 1.75倍 |
| ROE | 1.2% |
| 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30期（自 令和５年4月1日 至 令和６年3月31日）
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 1,484,498,000 円 | 1,303,598,000 円 | 1,287,246,000 円 | 1,425,630,000 円 | 1,422,471,000 円 |
| 経常利益又は経常損失（△） | △281,500,000 円 | △73,687,000 円 | 3,746,000 円 | △449,000 円 | 71,757,000 円 |
| 当期純利益又は当期純損失（△） | △357,155,000 円 | 483,000 円 | △83,134,000 円 | 35,596,000 円 | 37,612,000 円 |
| 資本金 | 1,002,050,000 円 | 1,354,050,000 円 | 1,354,050,000 円 | 1,356,453,000 円 | 1,363,288,000 円 |
| 純資産額 | 1,122,107,000 円 | 1,479,424,000 円 | 1,389,262,000 円 | 1,435,781,000 円 | 1,504,852,000 円 |
| 総資産額 | 2,720,200,000 円 | 2,873,397,000 円 | 2,716,311,000 円 | 2,585,185,000 円 | 1,991,063,000 円 |
| 従業員数 | 74 人 | 71 人 | 67 人 | 71 人 | 87 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 | 単体 | 0.59 | 50.40 | 1.2 | 149.15 | 1.75 | - | 0.00 |
| 2025/09 | 中連 | 0.42 | - | - | - | - | - | - |
| 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 |
|---|---|---|---|---|
| 2025/12/05 | 0 | 0 | 2,210,400 | 122,000 |
| 2025/11/28 | 0 | 0 | 2,088,400 | -1,100 |
| 2025/11/21 | 0 | 0 | 2,089,500 | -400 |
| 2025/11/14 | 0 | 0 | 2,089,900 | -21,000 |
| 2025/11/07 | 0 | 0 | 2,110,900 | -64,000 |
| 2025/10/31 | 0 | 0 | 2,174,900 | -23,600 |
| 2025/10/24 | 0 | 0 | 2,198,500 | 14,200 |
| 2025/10/17 | 0 | 0 | 2,184,300 | 8,500 |
| 2025/10/10 | 0 | 0 | 2,175,800 | 17,100 |
| 2025/10/03 | 0 | 0 | 2,158,700 | 97,200 |
| 2025/09/26 | 0 | 0 | 2,061,500 | -146,800 |
| 2025/09/19 | 0 | 0 | 2,208,300 | 62,800 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| モルガン・スタンレーMUFG証券株式会社 | 464,800 | 1.35% | 2025/09/02 |
| 合計・最新計算日 | 464,800 | 1.35% | 2025/09/02 |
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11月14日 15時52分 | 確認書 |
| 2025年11月14日 15時51分 | 半期報告書－第32期(2025/04/01－2025/09/30) |
| 2025年11月14日 15時51分 | 半期報告書－第32期(2025/04/01－2026/03/31) |
| 2025年11月04日 11時47分 | 臨時報告書 |
| 2025年07月18日 09時09分 | 確認書 |
| 2025年07月18日 09時06分 | 訂正有価証券報告書－第31期(2024/04/01－2025/03/31) |
| 2025年06月27日 15時03分 | 確認書 |
| 2025年06月27日 15時02分 | 内部統制報告書－第31期(2024/04/01－2025/03/31) |
| 2025年06月27日 15時02分 | 有価証券報告書－第31期(2024/04/01－2025/03/31) |
| 2025年06月27日 09時31分 | 臨時報告書 |
| 2025年06月27日 09時30分 | 臨時報告書 |
| 2025年06月04日 09時06分 | 臨時報告書 |
| 2024年12月24日 15時30分 | 訂正有価証券届出書（組込方式） |
| 2024年12月13日 16時00分 | 有価証券届出書（組込方式） |
| 2024年11月14日 15時33分 | 確認書 |
| 2024年11月14日 15時32分 | 半期報告書－第31期(2024/04/01－2025/03/31) |
| 2024年06月28日 16時27分 | 臨時報告書 |
| 2024年06月28日 15時59分 | 確認書 |
| 2024年06月28日 15時58分 | 内部統制報告書－第30期(2023/04/01－2024/03/31) |
| 2024年06月28日 15時57分 | 有価証券報告書－第30期(2023/04/01－2024/03/31) |
| 2024年02月15日 09時19分 | 臨時報告書 |
| 2024年02月14日 15時47分 | 四半期報告書－第30期第3四半期(2023/10/01－2023/12/31) |
| 2024年02月14日 15時47分 | 確認書 |
企業概要
| 会社名 | ワイエスフード株式会社 |
| 会社名（英文） | Y.S.FOOD CO.,LTD. |
| 会社名（カナ） | ワイエスフードカブシキガイシャ |
| 本店所在地 | 田川郡香春町大字鏡山字金山５５２番８ |
| 業種 | 小売業 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 33580 |
| EDINETコード | E03451 |
| 法人番号 | 9290801016604 |
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 | 93.0 | 93.0 | 91.4 | 91.6 | 55000 | - |
| 2024/06/26 | 91.4 | 92.8 | 90.0 | 92.4 | 62000 | 0.87 |
| 2024/06/27 | 92.4 | 92.8 | 91.0 | 92.4 | 16500 | 0.00 |
| 2024/06/28 | 92.8 | 94.8 | 92.6 | 93.6 | 34500 | 1.30 |
| 2024/07/01 | 94.4 | 94.4 | 93.2 | 94.2 | 9500 | 0.64 |
| 2024/07/02 | 94.8 | 102.4 | 94.8 | 100.6 | 198000 | 6.79 |
| 2024/07/03 | 99.2 | 100.4 | 97.6 | 98.6 | 53000 | -1.99 |
| 2024/07/04 | 99.8 | 99.8 | 97.2 | 97.4 | 26000 | -1.22 |
| 2024/07/05 | 94.2 | 95.8 | 93.6 | 93.6 | 98000 | -3.90 |
| 2024/07/08 | 94.0 | 94.0 | 93.0 | 93.0 | 11000 | -0.64 |
| 2024/07/09 | 93.8 | 93.8 | 92.2 | 93.6 | 21000 | 0.65 |
| 2024/07/10 | 93.6 | 93.6 | 90.2 | 90.8 | 34500 | -2.99 |
| 2024/07/11 | 90.8 | 92.2 | 90.0 | 92.2 | 17000 | 1.54 |
| 2024/07/12 | 92.0 | 92.0 | 90.2 | 90.6 | 10000 | -1.74 |
| 2024/07/16 | 90.2 | 90.6 | 89.4 | 90.6 | 7000 | 0.00 |
| 2024/07/17 | 90.0 | 92.2 | 90.0 | 90.8 | 22500 | 0.22 |
| 2024/07/18 | 92.2 | 96.0 | 91.6 | 95.8 | 111500 | 5.51 |
| 2024/07/19 | 96.4 | 96.4 | 90.6 | 92.8 | 70500 | -3.13 |
| 2024/07/22 | 90.4 | 92.4 | 90.2 | 91.8 | 23500 | -1.08 |
| 2024/07/23 | 91.8 | 92.0 | 91.0 | 91.0 | 9500 | -0.87 |
| 2024/07/24 | 90.6 | 90.8 | 89.2 | 90.6 | 30000 | -0.44 |
| 2024/07/25 | 89.4 | 90.4 | 89.2 | 89.4 | 22500 | -1.32 |
| 2024/07/26 | 90.2 | 90.2 | 89.2 | 89.4 | 5000 | 0.00 |
| 2024/07/29 | 90.4 | 91.2 | 88.8 | 89.0 | 57500 | -0.45 |
| 2024/07/30 | 90.6 | 93.4 | 90.6 | 91.8 | 11500 | 3.15 |
| 2024/07/31 | 90.4 | 91.8 | 90.4 | 90.4 | 5000 | -1.53 |
| 2024/08/01 | 90.4 | 90.8 | 89.4 | 89.6 | 13500 | -0.88 |
| 2024/08/02 | 89.6 | 89.6 | 82.0 | 82.4 | 83500 | -8.04 |
| 2024/08/05 | 77.6 | 77.6 | 66.8 | 68.6 | 129500 | -16.75 |
| 2024/08/06 | 67.0 | 69.2 | 65.0 | 66.8 | 127000 | -2.62 |
| 2024/08/07 | 67.6 | 82.8 | 67.4 | 80.6 | 221000 | 20.66 |
| 2024/08/08 | 76.4 | 83.4 | 76.4 | 83.4 | 87000 | 3.47 |
| 2024/08/09 | 84.4 | 84.4 | 80.6 | 80.6 | 15500 | -3.36 |
| 2024/08/13 | 79.6 | 82.4 | 79.6 | 80.4 | 10500 | -0.25 |
| 2024/08/14 | 85.2 | 85.2 | 82.6 | 83.8 | 16500 | 4.23 |
| 2024/08/15 | 96.8 | 99.8 | 88.0 | 91.0 | 1315000 | 8.59 |
| 2024/08/16 | 94.0 | 95.0 | 89.2 | 95.0 | 262500 | 4.40 |
| 2024/08/19 | 98.2 | 111.0 | 98.0 | 110.8 | 1003500 | 16.63 |
| 2024/08/20 | 105.0 | 123.2 | 105.0 | 123.2 | 377000 | 11.19 |
| 2024/08/21 | 123.8 | 126.4 | 116.0 | 117.2 | 390000 | -4.87 |
| 2024/08/22 | 116.0 | 119.0 | 113.0 | 115.0 | 64000 | -1.88 |
| 2024/08/23 | 114.6 | 118.8 | 113.8 | 118.8 | 38500 | 3.30 |
| 2024/08/26 | 120.8 | 120.8 | 115.6 | 118.6 | 67500 | -0.17 |
| 2024/08/27 | 119.2 | 119.2 | 113.2 | 117.6 | 33000 | -0.84 |
| 2024/08/28 | 117.2 | 117.2 | 112.0 | 116.6 | 23500 | -0.85 |
| 2024/08/29 | 116.4 | 118.0 | 113.6 | 118.0 | 44500 | 1.20 |
| 2024/08/30 | 119.6 | 121.6 | 118.0 | 121.0 | 84500 | 2.54 |
| 2024/09/02 | 122.0 | 122.0 | 116.8 | 119.6 | 38000 | -1.16 |
| 2024/09/03 | 119.6 | 120.0 | 116.6 | 116.6 | 51000 | -2.51 |
| 2024/09/04 | 114.6 | 116.4 | 113.2 | 116.4 | 28000 | -0.17 |
| 2024/09/05 | 116.4 | 118.2 | 114.8 | 117.8 | 27500 | 1.20 |
| 2024/09/06 | 118.8 | 120.0 | 116.6 | 120.0 | 39500 | 1.87 |
| 2024/09/09 | 116.0 | 119.4 | 116.0 | 117.0 | 35000 | -2.50 |
| 2024/09/10 | 116.2 | 121.4 | 115.8 | 120.8 | 178500 | 3.25 |
| 2024/09/11 | 121.0 | 121.0 | 118.0 | 118.0 | 55000 | -2.32 |
| 2024/09/12 | 120.0 | 120.2 | 116.2 | 119.8 | 56500 | 1.53 |
| 2024/09/13 | 119.2 | 126.4 | 119.2 | 126.4 | 198000 | 5.51 |
| 2024/09/17 | 128.4 | 141.0 | 124.0 | 124.2 | 292500 | -1.74 |
| 2024/09/18 | 124.4 | 127.4 | 124.2 | 125.8 | 37000 | 1.29 |
| 2024/09/19 | 139.8 | 139.8 | 115.6 | 116.8 | 4392000 | -7.15 |
| 2024/09/20 | 114.8 | 114.8 | 109.4 | 114.0 | 512500 | -2.40 |
| 2024/09/24 | 114.6 | 114.6 | 105.4 | 108.8 | 367500 | -4.56 |
| 2024/09/25 | 110.8 | 110.8 | 107.6 | 108.4 | 78500 | -0.37 |
| 2024/09/26 | 108.4 | 111.8 | 107.0 | 110.4 | 143500 | 1.85 |
| 2024/09/27 | 107.0 | 137.0 | 107.0 | 118.0 | 1777800 | 6.88 |
| 2024/09/30 | 122.0 | 133.0 | 111.0 | 112.0 | 963600 | -5.08 |
| 2024/10/01 | 112.0 | 113.0 | 105.0 | 111.0 | 307500 | -0.89 |
| 2024/10/02 | 111.0 | 112.0 | 106.0 | 111.0 | 150900 | 0.00 |
| 2024/10/03 | 113.0 | 113.0 | 109.0 | 112.0 | 105400 | 0.90 |
| 2024/10/04 | 110.0 | 110.0 | 107.0 | 109.0 | 161800 | -2.68 |
| 2024/10/07 | 110.0 | 111.0 | 107.0 | 111.0 | 42100 | 1.83 |
| 2024/10/08 | 111.0 | 113.0 | 109.0 | 110.0 | 43700 | -0.90 |
| 2024/10/09 | 111.0 | 114.0 | 109.0 | 112.0 | 40400 | 1.82 |
| 2024/10/10 | 113.0 | 113.0 | 110.0 | 111.0 | 23700 | -0.89 |
| 2024/10/11 | 112.0 | 113.0 | 109.0 | 110.0 | 44200 | -0.90 |
| 2024/10/15 | 110.0 | 111.0 | 106.0 | 108.0 | 79500 | -1.82 |
| 2024/10/16 | 108.0 | 108.0 | 102.0 | 104.0 | 130600 | -3.70 |
| 2024/10/17 | 106.0 | 106.0 | 102.0 | 103.0 | 64000 | -0.96 |
| 2024/10/18 | 103.0 | 105.0 | 101.0 | 105.0 | 38000 | 1.94 |
| 2024/10/21 | 105.0 | 107.0 | 102.0 | 105.0 | 44200 | 0.00 |
| 2024/10/22 | 106.0 | 106.0 | 103.0 | 103.0 | 15700 | -1.90 |
| 2024/10/23 | 103.0 | 103.0 | 98.0 | 100.0 | 66000 | -2.91 |
| 2024/10/24 | 105.0 | 116.0 | 94.0 | 98.0 | 1522400 | -2.00 |
| 2024/10/25 | 96.0 | 96.0 | 92.0 | 94.0 | 194700 | -4.08 |
| 2024/10/28 | 94.0 | 95.0 | 92.0 | 94.0 | 40100 | 0.00 |
| 2024/10/29 | 94.0 | 95.0 | 93.0 | 95.0 | 52500 | 1.06 |
| 2024/10/30 | 94.0 | 95.0 | 93.0 | 94.0 | 62400 | -1.05 |
| 2024/10/31 | 93.0 | 95.0 | 93.0 | 94.0 | 23400 | 0.00 |
| 2024/11/01 | 98.0 | 120.0 | 98.0 | 111.0 | 5502000 | 18.09 |
| 2024/11/05 | 108.0 | 113.0 | 105.0 | 112.0 | 768600 | 0.90 |
| 2024/11/06 | 110.0 | 110.0 | 105.0 | 107.0 | 372100 | -4.46 |
| 2024/11/07 | 107.0 | 109.0 | 105.0 | 107.0 | 182100 | 0.00 |
| 2024/11/08 | 106.0 | 106.0 | 101.0 | 105.0 | 244300 | -1.87 |
| 2024/11/11 | 103.0 | 108.0 | 102.0 | 104.0 | 240100 | -0.95 |
| 2024/11/12 | 106.0 | 107.0 | 102.0 | 106.0 | 235200 | 1.92 |
| 2024/11/13 | 106.0 | 107.0 | 104.0 | 105.0 | 74800 | -0.94 |
| 2024/11/14 | 105.0 | 110.0 | 104.0 | 108.0 | 250200 | 2.86 |
| 2024/11/15 | 103.0 | 106.0 | 101.0 | 105.0 | 256800 | -2.78 |
| 2024/11/18 | 105.0 | 105.0 | 103.0 | 103.0 | 47600 | -1.90 |
| 2024/11/19 | 103.0 | 104.0 | 102.0 | 104.0 | 73900 | 0.97 |
| 2024/11/20 | 105.0 | 105.0 | 102.0 | 103.0 | 22500 | -0.96 |
| 2024/11/21 | 104.0 | 104.0 | 101.0 | 102.0 | 61000 | -0.97 |
| 2024/11/22 | 103.0 | 103.0 | 100.0 | 102.0 | 79600 | 0.00 |
| 2024/11/25 | 103.0 | 103.0 | 99.0 | 101.0 | 115800 | -0.98 |
| 2024/11/26 | 102.0 | 102.0 | 100.0 | 101.0 | 57100 | 0.00 |
| 2024/11/27 | 101.0 | 102.0 | 100.0 | 101.0 | 23100 | 0.00 |
| 2024/11/28 | 102.0 | 102.0 | 100.0 | 101.0 | 14300 | 0.00 |
| 2024/11/29 | 101.0 | 103.0 | 100.0 | 102.0 | 64800 | 0.99 |
| 2024/12/02 | 102.0 | 104.0 | 100.0 | 104.0 | 57700 | 1.96 |
| 2024/12/03 | 103.0 | 105.0 | 102.0 | 105.0 | 26200 | 0.96 |
| 2024/12/04 | 105.0 | 105.0 | 103.0 | 103.0 | 25700 | -1.90 |
| 2024/12/05 | 102.0 | 104.0 | 102.0 | 103.0 | 44100 | 0.00 |
| 2024/12/06 | 102.0 | 102.0 | 100.0 | 102.0 | 53000 | -0.97 |
| 2024/12/09 | 102.0 | 104.0 | 102.0 | 103.0 | 64500 | 0.98 |
| 2024/12/10 | 104.0 | 105.0 | 103.0 | 103.0 | 26600 | 0.00 |
| 2024/12/11 | 103.0 | 104.0 | 102.0 | 104.0 | 28500 | 0.97 |
| 2024/12/12 | 104.0 | 104.0 | 100.0 | 103.0 | 50400 | -0.96 |
| 2024/12/13 | 101.0 | 103.0 | 101.0 | 102.0 | 26200 | -0.97 |
| 2024/12/16 | 107.0 | 111.0 | 97.0 | 100.0 | 865800 | -1.96 |
| 2024/12/17 | 99.0 | 100.0 | 98.0 | 98.0 | 68000 | -2.00 |
| 2024/12/18 | 100.0 | 100.0 | 95.0 | 98.0 | 134500 | 0.00 |
| 2024/12/19 | 99.0 | 99.0 | 93.0 | 97.0 | 145300 | -1.02 |
| 2024/12/20 | 95.0 | 96.0 | 93.0 | 94.0 | 35200 | -3.09 |
| 2024/12/23 | 92.0 | 94.0 | 85.0 | 87.0 | 385200 | -7.45 |
| 2024/12/24 | 86.0 | 87.0 | 84.0 | 84.0 | 148000 | -3.45 |
| 2024/12/25 | 83.0 | 87.0 | 82.0 | 85.0 | 181700 | 1.19 |
| 2024/12/26 | 85.0 | 88.0 | 83.0 | 86.0 | 319900 | 1.18 |
| 2024/12/27 | 86.0 | 90.0 | 84.0 | 90.0 | 137900 | 4.65 |
| 2024/12/30 | 88.0 | 95.0 | 87.0 | 93.0 | 193700 | 3.33 |
| 2025/01/06 | 90.0 | 91.0 | 86.0 | 87.0 | 245700 | -6.45 |
| 2025/01/07 | 90.0 | 90.0 | 83.0 | 84.0 | 262700 | -3.45 |
| 2025/01/08 | 83.0 | 85.0 | 83.0 | 85.0 | 94300 | 1.19 |
| 2025/01/09 | 83.0 | 85.0 | 83.0 | 84.0 | 51400 | -1.18 |
| 2025/01/10 | 83.0 | 84.0 | 81.0 | 82.0 | 156400 | -2.38 |
| 2025/01/14 | 82.0 | 82.0 | 80.0 | 81.0 | 37100 | -1.22 |
| 2025/01/15 | 106.0 | 107.0 | 88.0 | 88.0 | 9469200 | 8.64 |
| 2025/01/16 | 89.0 | 90.0 | 85.0 | 86.0 | 1319700 | -2.27 |
| 2025/01/17 | 84.0 | 85.0 | 81.0 | 83.0 | 775500 | -3.49 |
| 2025/01/20 | 84.0 | 86.0 | 82.0 | 85.0 | 292100 | 2.41 |
| 2025/01/21 | 83.0 | 84.0 | 82.0 | 84.0 | 231200 | -1.18 |
| 2025/01/22 | 85.0 | 85.0 | 82.0 | 83.0 | 161900 | -1.19 |
| 2025/01/23 | 84.0 | 84.0 | 82.0 | 83.0 | 321100 | 0.00 |
| 2025/01/24 | 83.0 | 83.0 | 81.0 | 82.0 | 191400 | -1.20 |
| 2025/01/27 | 82.0 | 84.0 | 81.0 | 82.0 | 236200 | 0.00 |
| 2025/01/28 | 83.0 | 83.0 | 81.0 | 81.0 | 204700 | -1.22 |
| 2025/01/29 | 83.0 | 85.0 | 82.0 | 82.0 | 168200 | 1.23 |
| 2025/01/30 | 83.0 | 84.0 | 82.0 | 83.0 | 126600 | 1.22 |
| 2025/01/31 | 84.0 | 86.0 | 81.0 | 81.0 | 608800 | -2.41 |
| 2025/02/03 | 82.0 | 83.0 | 81.0 | 81.0 | 237300 | 0.00 |
| 2025/02/04 | 82.0 | 83.0 | 81.0 | 82.0 | 77000 | 1.23 |
| 2025/02/05 | 83.0 | 84.0 | 81.0 | 82.0 | 441700 | 0.00 |
| 2025/02/06 | 82.0 | 83.0 | 82.0 | 82.0 | 118600 | 0.00 |
| 2025/02/07 | 82.0 | 83.0 | 82.0 | 82.0 | 27200 | 0.00 |
| 2025/02/10 | 83.0 | 83.0 | 82.0 | 82.0 | 79700 | 0.00 |
| 2025/02/12 | 83.0 | 85.0 | 82.0 | 84.0 | 191700 | 2.44 |
| 2025/02/13 | 84.0 | 85.0 | 83.0 | 84.0 | 103300 | 0.00 |
| 2025/02/14 | 85.0 | 86.0 | 83.0 | 86.0 | 143300 | 2.38 |
| 2025/02/17 | 86.0 | 86.0 | 84.0 | 85.0 | 250900 | -1.16 |
| 2025/02/18 | 85.0 | 87.0 | 85.0 | 85.0 | 111300 | 0.00 |
| 2025/02/19 | 86.0 | 87.0 | 85.0 | 86.0 | 103800 | 1.18 |
| 2025/02/20 | 86.0 | 88.0 | 86.0 | 86.0 | 51300 | 0.00 |
| 2025/02/21 | 86.0 | 89.0 | 86.0 | 87.0 | 130300 | 1.16 |
| 2025/02/25 | 87.0 | 88.0 | 84.0 | 86.0 | 175700 | -1.15 |
| 2025/02/26 | 86.0 | 89.0 | 86.0 | 87.0 | 121300 | 1.16 |
| 2025/02/27 | 87.0 | 88.0 | 86.0 | 87.0 | 86400 | 0.00 |
| 2025/02/28 | 86.0 | 87.0 | 83.0 | 85.0 | 238000 | -2.30 |
| 2025/03/03 | 85.0 | 89.0 | 85.0 | 86.0 | 80100 | 1.18 |
| 2025/03/04 | 86.0 | 88.0 | 85.0 | 85.0 | 56600 | -1.16 |
| 2025/03/05 | 85.0 | 88.0 | 85.0 | 87.0 | 31700 | 2.35 |
| 2025/03/06 | 88.0 | 89.0 | 86.0 | 88.0 | 111400 | 1.15 |
| 2025/03/07 | 88.0 | 88.0 | 87.0 | 87.0 | 82000 | -1.14 |
| 2025/03/10 | 88.0 | 89.0 | 87.0 | 88.0 | 51600 | 1.15 |
| 2025/03/11 | 88.0 | 88.0 | 86.0 | 86.0 | 86200 | -2.27 |
| 2025/03/12 | 89.0 | 91.0 | 87.0 | 88.0 | 235100 | 2.33 |
| 2025/03/13 | 91.0 | 91.0 | 88.0 | 88.0 | 285500 | 0.00 |
| 2025/03/14 | 88.0 | 90.0 | 88.0 | 89.0 | 38800 | 1.14 |
| 2025/03/17 | 90.0 | 90.0 | 88.0 | 89.0 | 149300 | 0.00 |
| 2025/03/18 | 90.0 | 90.0 | 88.0 | 89.0 | 129100 | 0.00 |
| 2025/03/19 | 88.0 | 90.0 | 88.0 | 88.0 | 91000 | -1.12 |
| 2025/03/21 | 91.0 | 91.0 | 89.0 | 90.0 | 116100 | 2.27 |
| 2025/03/24 | 90.0 | 91.0 | 89.0 | 89.0 | 46100 | -1.11 |
| 2025/03/25 | 90.0 | 90.0 | 89.0 | 90.0 | 217200 | 1.12 |
| 2025/03/26 | 89.0 | 92.0 | 88.0 | 88.0 | 334200 | -2.22 |
| 2025/03/27 | 89.0 | 90.0 | 88.0 | 88.0 | 86300 | 0.00 |
| 2025/03/28 | 88.0 | 108.0 | 81.0 | 86.0 | 5647100 | -2.27 |
| 2025/03/31 | 90.0 | 94.0 | 86.0 | 90.0 | 1477400 | 4.65 |
| 2025/04/01 | 92.0 | 92.0 | 89.0 | 90.0 | 167900 | 0.00 |
| 2025/04/02 | 92.0 | 93.0 | 87.0 | 88.0 | 335100 | -2.22 |
| 2025/04/03 | 85.0 | 89.0 | 85.0 | 89.0 | 219400 | 1.14 |
| 2025/04/04 | 87.0 | 94.0 | 80.0 | 84.0 | 2506500 | -5.62 |
| 2025/04/07 | 79.0 | 81.0 | 77.0 | 77.0 | 408100 | -8.33 |
| 2025/04/08 | 81.0 | 83.0 | 79.0 | 81.0 | 317700 | 5.19 |
| 2025/04/09 | 80.0 | 82.0 | 76.0 | 78.0 | 361800 | -3.70 |
| 2025/04/10 | 83.0 | 83.0 | 79.0 | 83.0 | 293400 | 6.41 |
| 2025/04/11 | 80.0 | 83.0 | 79.0 | 82.0 | 185000 | -1.20 |
| 2025/04/14 | 81.0 | 83.0 | 80.0 | 81.0 | 172300 | -1.22 |
| 2025/04/15 | 82.0 | 85.0 | 82.0 | 84.0 | 246800 | 3.70 |
| 2025/04/16 | 84.0 | 87.0 | 79.0 | 81.0 | 686600 | -3.57 |
| 2025/04/17 | 83.0 | 85.0 | 81.0 | 82.0 | 141400 | 1.23 |
| 2025/04/18 | 83.0 | 83.0 | 81.0 | 83.0 | 107500 | 1.22 |
| 2025/04/21 | 82.0 | 84.0 | 81.0 | 84.0 | 161600 | 1.20 |
| 2025/04/22 | 83.0 | 89.0 | 81.0 | 84.0 | 2709700 | 0.00 |
| 2025/04/23 | 86.0 | 86.0 | 82.0 | 85.0 | 207500 | 1.19 |
| 2025/04/24 | 84.0 | 85.0 | 83.0 | 84.0 | 33400 | -1.18 |
| 2025/04/25 | 83.0 | 86.0 | 83.0 | 85.0 | 71200 | 1.19 |
| 2025/04/28 | 86.0 | 93.0 | 84.0 | 85.0 | 5414200 | 0.00 |
| 2025/04/30 | 86.0 | 86.0 | 84.0 | 85.0 | 208200 | 0.00 |
| 2025/05/01 | 83.0 | 84.0 | 81.0 | 83.0 | 487900 | -2.35 |
| 2025/05/02 | 83.0 | 92.0 | 83.0 | 91.0 | 1333200 | 9.64 |
| 2025/05/07 | 91.0 | 96.0 | 91.0 | 91.0 | 977100 | 0.00 |
| 2025/05/08 | 93.0 | 94.0 | 91.0 | 94.0 | 320600 | 3.30 |
| 2025/05/09 | 94.0 | 95.0 | 92.0 | 95.0 | 144700 | 1.06 |
| 2025/05/12 | 94.0 | 96.0 | 94.0 | 96.0 | 317500 | 1.05 |
| 2025/05/13 | 96.0 | 98.0 | 94.0 | 97.0 | 426000 | 1.04 |
| 2025/05/14 | 98.0 | 98.0 | 96.0 | 97.0 | 54200 | 0.00 |
| 2025/05/15 | 97.0 | 101.0 | 97.0 | 100.0 | 558900 | 3.09 |
| 2025/05/16 | 100.0 | 112.0 | 97.0 | 103.0 | 2429600 | 3.00 |
| 2025/05/19 | 103.0 | 107.0 | 102.0 | 104.0 | 1179300 | 0.97 |
| 2025/05/20 | 107.0 | 115.0 | 106.0 | 106.0 | 1653600 | 1.92 |
| 2025/05/21 | 105.0 | 108.0 | 103.0 | 103.0 | 984900 | -2.83 |
| 2025/05/22 | 104.0 | 109.0 | 103.0 | 103.0 | 848300 | 0.00 |
| 2025/05/23 | 102.0 | 103.0 | 97.0 | 99.0 | 283400 | -3.88 |
| 2025/05/26 | 99.0 | 101.0 | 98.0 | 100.0 | 83400 | 1.01 |
| 2025/05/27 | 99.0 | 100.0 | 97.0 | 98.0 | 110500 | -2.00 |
| 2025/05/28 | 99.0 | 101.0 | 98.0 | 98.0 | 191800 | 0.00 |
| 2025/05/29 | 99.0 | 101.0 | 95.0 | 96.0 | 555800 | -2.04 |
| 2025/05/30 | 97.0 | 97.0 | 95.0 | 95.0 | 101000 | -1.04 |
| 2025/06/02 | 95.0 | 96.0 | 94.0 | 95.0 | 148100 | 0.00 |
| 2025/06/03 | 94.0 | 104.0 | 92.0 | 97.0 | 2069000 | 2.11 |
| 2025/06/04 | 101.0 | 103.0 | 97.0 | 101.0 | 882400 | 4.12 |
| 2025/06/05 | 102.0 | 107.0 | 102.0 | 104.0 | 601200 | 2.97 |
| 2025/06/06 | 104.0 | 104.0 | 100.0 | 102.0 | 190800 | -1.92 |
| 2025/06/09 | 101.0 | 101.0 | 97.0 | 97.0 | 333700 | -4.90 |
| 2025/06/10 | 99.0 | 101.0 | 97.0 | 98.0 | 150400 | 1.03 |
| 2025/06/11 | 99.0 | 99.0 | 97.0 | 99.0 | 57400 | 1.02 |
| 2025/06/12 | 99.0 | 99.0 | 98.0 | 99.0 | 43000 | 0.00 |
| 2025/06/13 | 98.0 | 99.0 | 97.0 | 98.0 | 78200 | -1.01 |
| 2025/06/16 | 98.0 | 102.0 | 98.0 | 101.0 | 139200 | 3.06 |
| 2025/06/17 | 101.0 | 103.0 | 100.0 | 100.0 | 164500 | -0.99 |
| 2025/06/18 | 101.0 | 104.0 | 100.0 | 101.0 | 187800 | 1.00 |
| 2025/06/19 | 101.0 | 101.0 | 98.0 | 99.0 | 158700 | -1.98 |
| 2025/06/20 | 99.0 | 101.0 | 98.0 | 99.0 | 76000 | 0.00 |
| 2025/06/23 | 100.0 | 100.0 | 97.0 | 98.0 | 102500 | -1.01 |
| 2025/06/24 | 98.0 | 99.0 | 97.0 | 97.0 | 33800 | -1.02 |
| 2025/06/25 | 99.0 | 99.0 | 97.0 | 97.0 | 8700 | 0.00 |
| 2025/06/26 | 97.0 | 99.0 | 97.0 | 98.0 | 35300 | 1.03 |
| 2025/06/27 | 100.0 | 100.0 | 98.0 | 99.0 | 100500 | 1.02 |
| 2025/06/30 | 100.0 | 102.0 | 98.0 | 100.0 | 130500 | 1.01 |
| 2025/07/01 | 100.0 | 100.0 | 97.0 | 97.0 | 71100 | -3.00 |
| 2025/07/02 | 98.0 | 98.0 | 97.0 | 97.0 | 34700 | 0.00 |
| 2025/07/03 | 98.0 | 98.0 | 97.0 | 97.0 | 84500 | 0.00 |
| 2025/07/04 | 98.0 | 98.0 | 96.0 | 96.0 | 101700 | -1.03 |
| 2025/07/07 | 96.0 | 98.0 | 96.0 | 97.0 | 69900 | 1.04 |
| 2025/07/08 | 97.0 | 98.0 | 96.0 | 97.0 | 111900 | 0.00 |
| 2025/07/09 | 98.0 | 102.0 | 98.0 | 100.0 | 155200 | 3.09 |
| 2025/07/10 | 102.0 | 103.0 | 99.0 | 101.0 | 125900 | 1.00 |
| 2025/07/11 | 102.0 | 102.0 | 99.0 | 100.0 | 124300 | -0.99 |
| 2025/07/14 | 99.0 | 101.0 | 99.0 | 99.0 | 94400 | -1.00 |
| 2025/07/15 | 99.0 | 100.0 | 98.0 | 98.0 | 63800 | -1.01 |
| 2025/07/16 | 99.0 | 99.0 | 97.0 | 98.0 | 43400 | 0.00 |
| 2025/07/17 | 98.0 | 99.0 | 97.0 | 98.0 | 38700 | 0.00 |
| 2025/07/18 | 98.0 | 98.0 | 96.0 | 96.0 | 57900 | -2.04 |
| 2025/07/22 | 97.0 | 97.0 | 95.0 | 97.0 | 87200 | 1.04 |
| 2025/07/23 | 97.0 | 98.0 | 96.0 | 98.0 | 84000 | 1.03 |
| 2025/07/24 | 98.0 | 100.0 | 96.0 | 97.0 | 116800 | -1.02 |
| 2025/07/25 | 100.0 | 100.0 | 95.0 | 96.0 | 177600 | -1.03 |
| 2025/07/28 | 98.0 | 98.0 | 95.0 | 96.0 | 72600 | 0.00 |
| 2025/07/29 | 96.0 | 96.0 | 95.0 | 95.0 | 115200 | -1.04 |
| 2025/07/30 | 96.0 | 97.0 | 95.0 | 96.0 | 66700 | 1.05 |
| 2025/07/31 | 98.0 | 98.0 | 96.0 | 98.0 | 68700 | 2.08 |
| 2025/08/01 | 98.0 | 98.0 | 96.0 | 98.0 | 70400 | 0.00 |
| 2025/08/04 | 97.0 | 99.0 | 96.0 | 98.0 | 46300 | 0.00 |
| 2025/08/05 | 97.0 | 97.0 | 96.0 | 97.0 | 49100 | -1.02 |
| 2025/08/06 | 97.0 | 99.0 | 96.0 | 99.0 | 45300 | 2.06 |
| 2025/08/07 | 99.0 | 99.0 | 98.0 | 99.0 | 20200 | 0.00 |
| 2025/08/08 | 99.0 | 100.0 | 98.0 | 99.0 | 45800 | 0.00 |
| 2025/08/12 | 97.0 | 99.0 | 97.0 | 99.0 | 75100 | 0.00 |
| 2025/08/13 | 99.0 | 101.0 | 98.0 | 99.0 | 115500 | 0.00 |
| 2025/08/14 | 100.0 | 102.0 | 98.0 | 100.0 | 177000 | 1.01 |
| 2025/08/15 | 98.0 | 100.0 | 98.0 | 98.0 | 26700 | -2.00 |
| 2025/08/18 | 99.0 | 100.0 | 98.0 | 99.0 | 111900 | 1.02 |
| 2025/08/19 | 100.0 | 100.0 | 98.0 | 99.0 | 72100 | 0.00 |
| 2025/08/20 | 99.0 | 99.0 | 98.0 | 99.0 | 26800 | 0.00 |
| 2025/08/21 | 99.0 | 100.0 | 98.0 | 100.0 | 66100 | 1.01 |
| 2025/08/22 | 100.0 | 100.0 | 98.0 | 100.0 | 92500 | 0.00 |
| 2025/08/25 | 100.0 | 100.0 | 98.0 | 100.0 | 114500 | 0.00 |
| 2025/08/26 | 101.0 | 105.0 | 99.0 | 103.0 | 193800 | 3.00 |
| 2025/08/27 | 103.0 | 104.0 | 100.0 | 101.0 | 98000 | -1.94 |
| 2025/08/28 | 104.0 | 105.0 | 100.0 | 102.0 | 224700 | 0.99 |
| 2025/08/29 | 102.0 | 103.0 | 101.0 | 102.0 | 39600 | 0.00 |
| 2025/09/01 | 103.0 | 109.0 | 103.0 | 106.0 | 420100 | 3.92 |
| 2025/09/02 | 106.0 | 106.0 | 102.0 | 103.0 | 243400 | -2.83 |
| 2025/09/03 | 102.0 | 103.0 | 97.0 | 97.0 | 417300 | -5.83 |
| 2025/09/04 | 98.0 | 101.0 | 98.0 | 100.0 | 91800 | 3.09 |
| 2025/09/05 | 99.0 | 100.0 | 98.0 | 99.0 | 78600 | -1.00 |
| 2025/09/08 | 100.0 | 103.0 | 100.0 | 100.0 | 81900 | 1.01 |
| 2025/09/09 | 100.0 | 100.0 | 97.0 | 97.0 | 288600 | -3.00 |
| 2025/09/10 | 99.0 | 100.0 | 98.0 | 98.0 | 33000 | 1.03 |
| 2025/09/11 | 98.0 | 99.0 | 98.0 | 98.0 | 12700 | 0.00 |
| 2025/09/12 | 98.0 | 99.0 | 97.0 | 97.0 | 84100 | -1.02 |
| 2025/09/16 | 99.0 | 99.0 | 97.0 | 99.0 | 95500 | 2.06 |
| 2025/09/17 | 99.0 | 106.0 | 97.0 | 97.0 | 670600 | -2.02 |
| 2025/09/18 | 99.0 | 100.0 | 98.0 | 99.0 | 134000 | 2.06 |
| 2025/09/19 | 98.0 | 100.0 | 98.0 | 99.0 | 67500 | 0.00 |
| 2025/09/22 | 98.0 | 101.0 | 98.0 | 100.0 | 113700 | 1.01 |
| 2025/09/24 | 102.0 | 102.0 | 99.0 | 99.0 | 88500 | -1.00 |
| 2025/09/25 | 99.0 | 100.0 | 98.0 | 99.0 | 88900 | 0.00 |
| 2025/09/26 | 97.0 | 98.0 | 97.0 | 97.0 | 267600 | -2.02 |
| 2025/09/29 | 97.0 | 98.0 | 97.0 | 98.0 | 62200 | 1.03 |
| 2025/09/30 | 97.0 | 97.0 | 96.0 | 96.0 | 108700 | -2.04 |
| 2025/10/01 | 96.0 | 97.0 | 96.0 | 96.0 | 78300 | 0.00 |
| 2025/10/02 | 95.0 | 96.0 | 95.0 | 95.0 | 34400 | -1.04 |
| 2025/10/03 | 95.0 | 96.0 | 94.0 | 95.0 | 96400 | 0.00 |
| 2025/10/06 | 95.0 | 95.0 | 94.0 | 95.0 | 24900 | 0.00 |
| 2025/10/07 | 95.0 | 95.0 | 94.0 | 95.0 | 52900 | 0.00 |
| 2025/10/08 | 93.0 | 95.0 | 93.0 | 95.0 | 42300 | 0.00 |
| 2025/10/09 | 94.0 | 94.0 | 93.0 | 94.0 | 26000 | -1.05 |
| 2025/10/10 | 93.0 | 93.0 | 92.0 | 92.0 | 88400 | -2.13 |
| 2025/10/14 | 90.0 | 91.0 | 87.0 | 89.0 | 174800 | -3.26 |
| 2025/10/15 | 90.0 | 92.0 | 90.0 | 90.0 | 28200 | 1.12 |
| 2025/10/16 | 94.0 | 94.0 | 90.0 | 91.0 | 104900 | 1.11 |
| 2025/10/17 | 90.0 | 90.0 | 88.0 | 90.0 | 57000 | -1.10 |
| 2025/10/20 | 90.0 | 90.0 | 87.0 | 90.0 | 145700 | 0.00 |
| 2025/10/21 | 89.0 | 92.0 | 88.0 | 91.0 | 74800 | 1.11 |
| 2025/10/22 | 91.0 | 92.0 | 90.0 | 90.0 | 23900 | -1.10 |
| 2025/10/23 | 91.0 | 91.0 | 90.0 | 91.0 | 31900 | 1.11 |
| 2025/10/24 | 90.0 | 91.0 | 89.0 | 91.0 | 25600 | 0.00 |
| 2025/10/27 | 91.0 | 93.0 | 90.0 | 92.0 | 62800 | 1.10 |
| 2025/10/28 | 93.0 | 93.0 | 90.0 | 90.0 | 30300 | -2.17 |
| 2025/10/29 | 90.0 | 90.0 | 89.0 | 89.0 | 63300 | -1.11 |
| 2025/10/30 | 89.0 | 90.0 | 88.0 | 90.0 | 22200 | 1.12 |
| 2025/10/31 | 90.0 | 90.0 | 89.0 | 89.0 | 5600 | -1.11 |
| 2025/11/04 | 89.0 | 90.0 | 89.0 | 89.0 | 10500 | 0.00 |
| 2025/11/05 | 90.0 | 90.0 | 87.0 | 87.0 | 42600 | -2.25 |
| 2025/11/06 | 87.0 | 90.0 | 87.0 | 88.0 | 35500 | 1.15 |
| 2025/11/07 | 88.0 | 90.0 | 87.0 | 90.0 | 41400 | 2.27 |
| 2025/11/10 | 88.0 | 89.0 | 88.0 | 89.0 | 8000 | -1.11 |
| 2025/11/11 | 89.0 | 90.0 | 89.0 | 90.0 | 25300 | 1.12 |
| 2025/11/12 | 91.0 | 92.0 | 88.0 | 92.0 | 132600 | 2.22 |
| 2025/11/13 | 91.0 | 91.0 | 90.0 | 90.0 | 32900 | -2.17 |
| 2025/11/14 | 90.0 | 92.0 | 90.0 | 92.0 | 72400 | 2.22 |
| 2025/11/17 | 91.0 | 91.0 | 90.0 | 90.0 | 21000 | -2.17 |
| 2025/11/18 | 90.0 | 90.0 | 88.0 | 89.0 | 57900 | -1.11 |
| 2025/11/19 | 89.0 | 89.0 | 87.0 | 87.0 | 23100 | -2.25 |
| 2025/11/20 | 88.0 | 90.0 | 88.0 | 89.0 | 15800 | 2.30 |
| 2025/11/21 | 89.0 | 89.0 | 87.0 | 87.0 | 18700 | -2.25 |
| 2025/11/25 | 89.0 | 89.0 | 88.0 | 88.0 | 20600 | 1.15 |
| 2025/11/26 | 88.0 | 88.0 | 87.0 | 87.0 | 15000 | -1.14 |
| 2025/11/27 | 88.0 | 90.0 | 87.0 | 87.0 | 108700 | 0.00 |
| 2025/11/28 | 89.0 | 91.0 | 88.0 | 89.0 | 67900 | 2.30 |
| 2025/12/01 | 91.0 | 91.0 | 89.0 | 90.0 | 56100 | 1.12 |
| 2025/12/02 | 91.0 | 91.0 | 89.0 | 90.0 | 72100 | 0.00 |
| 2025/12/03 | 89.0 | 94.0 | 86.0 | 87.0 | 537700 | -3.33 |
| 2025/12/04 | 86.0 | 88.0 | 86.0 | 88.0 | 75700 | 1.15 |
| 2025/12/05 | 88.0 | 88.0 | 87.0 | 87.0 | 25700 | -1.14 |
| 2025/12/08 | 87.0 | 89.0 | 87.0 | 87.0 | 69700 | 0.00 |
| 2025/12/09 | 88.0 | 89.0 | 87.0 | 88.0 | 19900 | 1.15 |
| 2025/12/10 | 89.0 | 90.0 | 88.0 | 89.0 | 63900 | 1.14 |
| 2025/12/11 | 89.0 | 90.0 | 88.0 | 88.0 | 55700 | -1.12 |
| 2025/12/12 | 88.0 | 89.0 | 88.0 | 88.0 | 24200 | 0.00 |
| 2025/12/15 | 93 | 107 | 90 | 91 | 3311200 | 3.41 |