さくらインターネット 3778
3,005円
(時刻：15:30)
▼ -15円 (-0.49%)
価格情報
| 始値 | 3,000円 |
| 高値 | 3,045円 |
| 安値 | 2,995円 |
| 出来高 | 238,200株 |
| 売買代金 | 717,794,500円 |
| 売り気配 (15:30) | 3,010円 |
| 買い気配 (15:30) | 3,005円 |
基本情報
| 銘柄名 | さくらインターネット |
| 英文銘柄名 | SAKURA INTERNET INC. |
| 時価総額 | 126,509,914,000.0円 |
| 発行済株式総数 | 41,890,700株 |
| 単元株式数 | 100 |
| 業種 | 情報・通信業 |
| 市場 | プライム |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 75.23円 |
| BPS | 751.36円 |
| PER | 40.14倍 |
| PBR | 4.02倍 |
| ROE | 15.0% |
| 年間配当金 | 4.00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25期(自 2023年４月１日 至 2024年３月31日)
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 18,547,419,000 円 | 18,423,737,000 円 | 16,995,675,000 円 | 17,504,543,000 円 | 18,953,091,000 円 |
| 経常利益又は経常損失（△） | 658,986,000 円 | 712,193,000 円 | 333,624,000 円 | 769,622,000 円 | 682,345,000 円 |
| 当期純利益又は当期純損失（△） | 86,467,000 円 | 465,563,000 円 | 28,494,000 円 | 539,198,000 円 | 553,668,000 円 |
| 資本金 | 2,256,921,000 円 | 2,256,921,000 円 | 2,256,921,000 円 | 2,256,921,000 円 | 2,256,921,000 円 |
| 純資産額 | 7,395,512,000 円 | 7,769,879,000 円 | 7,870,378,000 円 | 7,767,075,000 円 | 8,379,353,000 円 |
| 総資産額 | 27,326,496,000 円 | 25,888,762,000 円 | 25,202,951,000 円 | 23,194,844,000 円 | 27,332,091,000 円 |
| 従業員数 | 532 人 | 543 人 | 544 人 | 590 人 | 677 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 | 75.23 | 751.36 | 15.0 | 40.14 | 4.02 | - | - |
| 2025/03 | 単体 | 61.56 | 717.82 | - | 49.06 | 4.21 | 0.13 | 4.00 |
| 2025/09 | 中連 | -15.66 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | - | 0.00 |
個別信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/15 | 2,469,700 | -39,500 | 2,552,500 | -75,900 |
| 2025/12/12 | 2,509,200 | -37,700 | 2,628,400 | 70,100 |
| 2025/12/11 | 2,546,900 | -30,500 | 2,558,300 | -47,100 |
| 2025/12/10 | 2,577,400 | -59,200 | 2,605,400 | 31,300 |
| 2025/12/09 | 2,636,600 | -8,300 | 2,574,100 | -21,000 |
| 2025/12/08 | 2,644,900 | -2,100 | 2,595,100 | 40,800 |
| 2025/12/05 | 2,647,000 | -45,700 | 2,554,300 | -23,100 |
| 2025/12/04 | 2,692,700 | 5,000 | 2,577,400 | -2,300 |
| 2025/12/03 | 2,687,700 | -600 | 2,579,700 | -5,200 |
| 2025/12/02 | 2,688,300 | -28,400 | 2,584,900 | -19,900 |
| 2025/12/01 | 2,716,700 | -200 | 2,604,800 | -8,700 |
| 2025/11/28 | 2,716,900 | 4,200 | 2,613,500 | -12,700 |
| 2025/11/27 | 2,712,700 | -1,500 | 2,626,200 | -2,300 |
| 2025/11/26 | 2,714,200 | -2,900 | 2,628,500 | -14,900 |
| 2025/11/25 | 2,717,100 | 500 | 2,643,400 | -26,500 |
| 2025/11/21 | 2,716,600 | -16,900 | 2,669,900 | -35,100 |
| 2025/11/20 | 2,733,500 | -1,800 | 2,705,000 | -34,600 |
| 2025/11/19 | 2,735,300 | 7,400 | 2,739,600 | -53,000 |
| 2025/11/18 | 2,727,900 | -14,100 | 2,792,600 | -6,000 |
| 2025/11/17 | 2,742,000 | -31,900 | 2,798,600 | 16,000 |
| 2025/11/14 | 2,773,900 | -51,400 | 2,782,600 | -37,200 |
| 2025/11/13 | 2,825,300 | -2,500 | 2,819,800 | -31,000 |
| 2025/11/12 | 2,827,800 | -11,500 | 2,850,800 | -16,100 |
| 2025/11/11 | 2,839,300 | 3,900 | 2,866,900 | -62,700 |
| 2025/11/10 | 2,835,400 | 8,300 | 2,929,600 | -44,100 |
| 2025/11/07 | 2,827,100 | -9,400 | 2,973,700 | 174,600 |
| 2025/11/06 | 2,836,500 | -57,100 | 2,799,100 | 900 |
| 2025/11/05 | 2,893,600 | -33,800 | 2,798,200 | 68,600 |
| 2025/10/31 | 2,985,300 | -18,200 | 2,908,200 | 900 |
| 2025/10/30 | 3,003,500 | -216,700 | 2,907,300 | -113,900 |
| 2025/10/29 | 3,220,200 | -6,600 | 3,021,200 | 36,000 |
| 2025/10/28 | 3,226,800 | 11,300 | 2,985,200 | -69,900 |
| 2025/10/27 | 3,215,500 | -11,900 | 3,055,100 | 27,600 |
| 2025/10/24 | 3,227,400 | 1,000 | 3,027,500 | -31,700 |
| 2025/10/23 | 3,226,400 | -15,500 | 3,059,200 | -18,800 |
| 2025/10/22 | 3,241,900 | 15,900 | 3,078,000 | -77,200 |
| 2025/10/21 | 3,226,000 | -800 | 3,155,200 | 11,800 |
| 2025/10/20 | 3,226,800 | -8,700 | 3,143,400 | 45,200 |
| 2025/10/17 | 3,235,500 | -44,300 | 3,098,200 | -19,600 |
| 2025/10/16 | 3,279,800 | 6,700 | 3,117,800 | -11,800 |
| 2025/10/15 | 3,273,100 | -11,800 | 3,129,600 | -81,500 |
| 2025/10/14 | 3,284,900 | -30,800 | 3,211,100 | -33,900 |
| 2025/10/10 | 3,315,700 | -31,900 | 3,245,000 | 14,800 |
| 2025/10/09 | 3,347,600 | 33,900 | 3,230,200 | -45,400 |
| 2025/10/08 | 3,313,700 | -15,200 | 3,275,600 | -87,500 |
| 2025/10/07 | 3,328,900 | -4,800 | 3,363,100 | 77,800 |
| 2025/10/06 | 3,333,700 | -162,700 | 3,285,300 | 27,200 |
| 2025/10/03 | 3,496,400 | 23,100 | 3,258,100 | -25,700 |
| 2025/10/02 | 3,473,300 | 38,100 | 3,283,800 | -31,300 |
| 2025/10/01 | 3,435,200 | 28,900 | 3,315,100 | -27,700 |
| 2025/09/30 | 3,406,300 | -600 | 3,342,800 | 109,100 |
| 2025/09/29 | 3,406,900 | -3,600 | 3,233,700 | 139,300 |
| 2025/09/26 | 3,410,500 | -2,900 | 3,094,400 | -29,100 |
| 2025/09/25 | 3,413,400 | 10,400 | 3,123,500 | -10,200 |
| 2025/09/22 | 3,433,000 | -53,600 | 3,161,800 | 19,000 |
| 2025/09/19 | 3,486,600 | 9,400 | 3,142,800 | -17,200 |
| 2025/09/18 | 3,477,200 | -5,200 | 3,160,000 | 1,300 |
| 2025/09/17 | 3,482,400 | -20,000 | 3,158,700 | -22,800 |
| 2025/09/16 | 3,502,400 | -11,800 | 3,181,500 | 2,700 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 2,644,900 | -71,800 | 2,595,100 | -9,700 |
| 2025/11/28 | 2,716,700 | -400 | 2,604,800 | -38,600 |
| 2025/11/21 | 2,717,100 | -24,900 | 2,643,400 | -155,200 |
| 2025/11/14 | 2,742,000 | -93,400 | 2,798,600 | -131,000 |
| 2025/11/07 | 2,835,400 | -92,000 | 2,929,600 | 200,000 |
| 2025/10/31 | 2,927,400 | -288,100 | 2,729,600 | -325,500 |
| 2025/10/24 | 3,215,500 | -11,300 | 3,055,100 | -88,300 |
| 2025/10/17 | 3,226,800 | -58,100 | 3,143,400 | -67,700 |
| 2025/10/10 | 3,284,900 | -48,800 | 3,211,100 | -74,200 |
| 2025/10/03 | 3,333,700 | -73,200 | 3,285,300 | 51,600 |
| 2025/09/26 | 3,406,900 | -26,100 | 3,233,700 | 71,900 |
| 2025/09/19 | 3,433,000 | -69,400 | 3,161,800 | -19,700 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| Barclays Bank PLC | 192,850 | 0.46% | 2025/07/31 |
| Barclays Capital Securities Ltd | 478,850 | 1.14% | 2025/12/09 |
| BNP Paribas Financial Markets SNC | 199,900 | 0.47% | 2025/06/26 |
| Citigroup Global Markets Limited | 203,500 | 0.48% | 2025/11/06 |
| GOLDMAN SACHS INTERNATIONAL | 872,974 | 2.08% | 2025/12/03 |
| Jefferies International Limited | 495,400 | 1.18% | 2025/12/11 |
| JPM Securities Japan Co Ltd. | 330,377 | 0.78% | 2025/11/17 |
| MERRILL LYNCH INTERNATIONAL | 229,048 | 0.54% | 2025/12/08 |
| Nomura International plc | 509,254 | 1.21% | 2025/12/11 |
| Qube Research & Technologies Limited | 87,300 | 0.20% | 2025/10/21 |
| UBS AG | 200,395 | 0.47% | 2025/10/20 |
| ベル投資事業有限責任組合1 | 452,500 | 1.08% | 2025/09/03 |
| モルガン・スタンレーMUFG証券株式会社 | 2,051,130 | 4.89% | 2025/12/12 |
| 個人 | 1,462,200 | 3.49% | 2025/12/11 |
| 合計・最新計算日 | 7,765,678 | 18.47% | 2025/12/12 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/12/12 | モルガン・スタンレーMUFG証券株式会社 | 2,051,130 （5.01%→4.89%） |
| 2025/12/11 | 個人 | 1,462,200 （3.58%→3.49%） |
| 2025/12/11 | Nomura International plc | 509,254 （1.10%→1.21%） |
| 2025/12/11 | Jefferies International Limited | 495,400 （1.22%→1.18%） |
| 2025/12/11 | モルガン・スタンレーMUFG証券株式会社 | 2,099,330 （4.62%→5.01%） |
| 2025/12/10 | 個人 | 1,502,200 （3.66%→3.58%） |
| 2025/12/10 | Nomura International plc | 463,078 （1.07%→1.10%） |
| 2025/12/10 | モルガン・スタンレーMUFG証券株式会社 | 1,939,030 （4.70%→4.62%） |
| 2025/12/09 | Barclays Capital Securities Ltd | 478,850 （1.07%→1.14%） |
| 2025/12/09 | モルガン・スタンレーMUFG証券株式会社 | 1,970,030 （4.58%→4.70%） |
| 2025/12/08 | モルガン・スタンレーMUFG証券株式会社 | 1,918,930 （4.60%→4.58%） |
| 2025/12/08 | MERRILL LYNCH INTERNATIONAL | 229,048 （0.55%→0.54%） |
| 2025/12/05 | MERRILL LYNCH INTERNATIONAL | 230,819 （0.54%→0.55%） |
| 2025/12/05 | Barclays Capital Securities Ltd | 449,150 （0.90%→1.07%） |
| 2025/12/05 | モルガン・スタンレーMUFG証券株式会社 | 1,930,530 （4.43%→4.60%） |
| 2025/12/04 | 個人 | 1,533,500 （3.77%→3.66%） |
| 2025/12/04 | Nomura International plc | 449,374 （1.16%→1.07%） |
| 2025/12/04 | MERRILL LYNCH INTERNATIONAL | 229,019 （0.55%→0.54%） |
| 2025/12/03 | MERRILL LYNCH INTERNATIONAL | 232,419 （0.54%→0.55%） |
| 2025/12/03 | GOLDMAN SACHS INTERNATIONAL | 872,974 （2.19%→2.08%） |
| 2025/12/02 | モルガン・スタンレーMUFG証券株式会社 | 1,856,130 （4.35%→4.43%） |
| 2025/12/02 | MERRILL LYNCH INTERNATIONAL | 226,619 （0.49%→0.54%） |
| 2025/12/01 | Nomura International plc | 488,799 （1.27%→1.16%） |
| 2025/12/01 | GOLDMAN SACHS INTERNATIONAL | 918,274 （2.22%→2.19%） |
| 2025/11/28 | モルガン・スタンレーMUFG証券株式会社 | 1,825,030 （4.29%→4.35%） |
| 2025/11/27 | Barclays Capital Securities Ltd | 379,050 （0.88%→0.90%） |
| 2025/11/26 | Nomura International plc | 532,249 （1.35%→1.27%） |
| 2025/11/26 | Barclays Capital Securities Ltd | 371,250 （0.94%→0.88%） |
| 2025/11/26 | モルガン・スタンレーMUFG証券株式会社 | 1,800,330 （4.36%→4.29%） |
| 2025/11/25 | GOLDMAN SACHS INTERNATIONAL | 932,374 （2.19%→2.22%） |
| 2025/11/21 | モルガン・スタンレーMUFG証券株式会社 | 1,830,030 （4.26%→4.36%） |
| 2025/11/21 | Nomura International plc | 566,669 （1.40%→1.35%） |
| 2025/11/20 | Nomura International plc | 586,925 （1.54%→1.40%） |
| 2025/11/20 | GOLDMAN SACHS INTERNATIONAL | 919,674 （2.23%→2.19%） |
| 2025/11/20 | モルガン・スタンレーMUFG証券株式会社 | 1,785,580 （4.31%→4.26%） |
| 2025/11/19 | Nomura International plc | 645,652 （1.61%→1.54%） |
| 2025/11/19 | モルガン・スタンレーMUFG証券株式会社 | 1,807,280 （4.10%→4.31%） |
| 2025/11/18 | Barclays Capital Securities Ltd | 394,850 （0.88%→0.94%） |
| 2025/11/17 | Nomura International plc | 675,299 （1.53%→1.61%） |
| 2025/11/17 | JPM Securities Japan Co Ltd. | 330,377 （0.86%→0.78%） |
| 2025/11/17 | GOLDMAN SACHS INTERNATIONAL | 937,974 （2.10%→2.23%） |
| 2025/11/17 | モルガン・スタンレーMUFG証券株式会社 | 1,721,680 （4.04%→4.10%） |
| 2025/11/14 | 個人 | 1,579,400 （3.84%→3.77%） |
| 2025/11/14 | Nomura International plc | 643,449 （1.38%→1.53%） |
| 2025/11/14 | GOLDMAN SACHS INTERNATIONAL | 882,574 （2.08%→2.10%） |
| 2025/11/14 | Barclays Capital Securities Ltd | 370,150 （0.98%→0.88%） |
| 2025/11/14 | モルガン・スタンレーMUFG証券株式会社 | 1,695,180 （3.93%→4.04%） |
| 2025/11/13 | 個人 | 1,609,400 （3.96%→3.84%） |
| 2025/11/13 | Nomura International plc | 580,170 （1.22%→1.38%） |
| 2025/11/12 | Nomura International plc | 515,100 （1.17%→1.22%） |
| 2025/11/12 | Barclays Capital Securities Ltd | 413,056 （1.06%→0.98%） |
| 2025/11/12 | JPM Securities Japan Co Ltd. | 363,077 （0.99%→0.86%） |
| 2025/11/11 | Nomura International plc | 491,362 （1.06%→1.17%） |
| 2025/11/11 | モルガン・スタンレーMUFG証券株式会社 | 1,648,908 （3.86%→3.93%） |
| 2025/11/10 | Nomura International plc | 447,855 （0.98%→1.06%） |
| 2025/11/10 | Barclays Capital Securities Ltd | 446,156 （1.13%→1.06%） |
| 2025/11/07 | Nomura International plc | 414,110 （0.81%→0.98%） |
| 2025/11/07 | Barclays Capital Securities Ltd | 476,356 （1.21%→1.13%） |
| 2025/11/06 | Nomura International plc | 342,330 （0.32%→0.81%） |
| 2025/11/06 | GOLDMAN SACHS INTERNATIONAL | 873,224 （2.12%→2.08%） |
| 2025/11/06 | Citigroup Global Markets Limited | 203,500 （0.58%→0.48%） |
| 2025/11/06 | Barclays Capital Securities Ltd | 508,156 （1.06%→1.21%） |
| 2025/11/06 | モルガン・スタンレーMUFG証券株式会社 | 1,619,808 （3.59%→3.86%） |
| 2025/11/05 | Barclays Capital Securities Ltd | 447,456 （0.91%→1.06%） |
| 2025/11/04 | Barclays Capital Securities Ltd | 381,356 （0.77%→0.91%） |
| 2025/10/31 | Nomura International plc | 134,260 （0.57%→0.32%） |
| 2025/10/31 | GOLDMAN SACHS INTERNATIONAL | 892,024 （2.26%→2.12%） |
| 2025/10/31 | Barclays Capital Securities Ltd | 322,756 （1.04%→0.77%） |
| 2025/10/30 | Nomura International plc | 239,167 （0.84%→0.57%） |
| 2025/10/30 | JPM Securities Japan Co Ltd. | 417,227 （1.06%→0.99%） |
| 2025/10/30 | GOLDMAN SACHS INTERNATIONAL | 947,639 （2.58%→2.26%） |
| 2025/10/30 | Barclays Capital Securities Ltd | 438,956 （1.12%→1.04%） |
| 2025/10/30 | モルガン・スタンレーMUFG証券株式会社 | 1,505,558 （3.63%→3.59%） |
| 2025/10/29 | 個人 | 1,659,400 （4.44%→3.96%） |
| 2025/10/28 | Nomura International plc | 355,677 （0.75%→0.84%） |
| 2025/10/28 | Citigroup Global Markets Limited | 243,800 （0.82%→0.58%） |
| 2025/10/28 | Barclays Capital Securities Ltd | 472,156 （0.91%→1.12%） |
| 2025/10/28 | モルガン・スタンレーMUFG証券株式会社 | 1,524,405 （3.73%→3.63%） |
| 2025/10/27 | Jefferies International Limited | 514,050 （1.09%→1.22%） |
| 2025/10/27 | GOLDMAN SACHS INTERNATIONAL | 1,082,739 （2.62%→2.58%） |
| 2025/10/27 | Citigroup Global Markets Limited | 343,600 （0.99%→0.82%） |
| 2025/10/27 | モルガン・スタンレーMUFG証券株式会社 | 1,565,305 （3.88%→3.73%） |
| 2025/10/24 | Nomura International plc | 317,315 （0.65%→0.75%） |
| 2025/10/24 | Barclays Capital Securities Ltd | 383,456 （0.86%→0.91%） |
| 2025/10/23 | Nomura International plc | 275,505 （0.58%→0.65%） |
| 2025/10/23 | JPM Securities Japan Co Ltd. | 446,727 （1.19%→1.06%） |
| 2025/10/22 | 個人 | 1,861,700 （4.51%→4.44%） |
| 2025/10/22 | GOLDMAN SACHS INTERNATIONAL | 1,101,239 （2.57%→2.62%） |
| 2025/10/22 | Barclays Capital Securities Ltd | 360,456 （0.93%→0.86%） |
| 2025/10/21 | Qube Research & Technologies Limited | 87,300 （0.68%→0.20%） |
| 2025/10/21 | Nomura International plc | 243,816 （0.69%→0.58%） |
| 2025/10/21 | Barclays Capital Securities Ltd | 391,756 （0.55%→0.93%） |
| 2025/10/21 | モルガン・スタンレーMUFG証券株式会社 | 1,628,305 （3.98%→3.88%） |
| 2025/10/20 | JPM Securities Japan Co Ltd. | 502,327 （1.21%→1.19%） |
| 2025/10/20 | Barclays Capital Securities Ltd | 232,456 （0.29%→0.55%） |
| 2025/10/20 | UBS AG | 200,395 （0.50%→0.47%） |
| 2025/10/17 | GOLDMAN SACHS INTERNATIONAL | 1,077,339 （2.44%→2.57%） |
| 2025/10/17 | JPM Securities Japan Co Ltd. | 509,527 （1.19%→1.21%） |
| 2025/10/16 | 個人 | 0 （None→0.00%） |
| 2025/10/16 | 個人 | 1,891,700 （4.63%→4.51%） |
| 2025/10/16 | 個人 | 1,161,900 （2.89%→2.77%） |
| 2025/10/15 | Nomura International plc | 290,283 （0.72%→0.69%） |
| 2025/10/15 | モルガン・スタンレーMUFG証券株式会社 | 1,670,627 （4.09%→3.98%） |
| 2025/10/14 | UBS AG | 211,195 （0.42%→0.50%） |
| 2025/10/10 | 個人 | 0 （None→0.00%） |
| 2025/10/10 | 個人 | 1,941,500 （4.77%→4.63%） |
| 2025/10/10 | 個人 | 1,211,700 （2.98%→2.89%） |
| 2025/10/10 | GOLDMAN SACHS INTERNATIONAL | 1,025,632 （2.37%→2.44%） |
| 2025/10/10 | JPM Securities Japan Co Ltd. | 502,527 （1.23%→1.19%） |
| 2025/10/09 | Nomura International plc | 303,881 （0.67%→0.72%） |
| 2025/10/08 | Nomura International plc | 284,495 （0.75%→0.67%） |
| 2025/10/08 | JPM Securities Japan Co Ltd. | 518,327 （1.31%→1.23%） |
| 2025/10/08 | モルガン・スタンレーMUFG証券株式会社 | 1,714,327 （4.19%→4.09%） |
| 2025/10/07 | Nomura International plc | 318,127 （0.80%→0.75%） |
| 2025/10/07 | JPM Securities Japan Co Ltd. | 549,927 （1.17%→1.31%） |
| 2025/10/07 | モルガン・スタンレーMUFG証券株式会社 | 1,755,927 （4.33%→4.19%） |
| 2025/10/06 | Nomura International plc | 335,720 （0.92%→0.80%） |
| 2025/10/06 | JPM Securities Japan Co Ltd. | 493,527 （1.07%→1.17%） |
| 2025/10/06 | Barclays Capital Securities Ltd | 175,534 （0.50%→0.41%） |
| 2025/10/06 | モルガン・スタンレーMUFG証券株式会社 | 1,817,827 （3.71%→4.33%） |
| 2025/10/03 | Nomura International plc | 387,966 （0.84%→0.92%） |
| 2025/10/03 | JPM Securities Japan Co Ltd. | 448,927 （0.96%→1.07%） |
| 2025/10/03 | GOLDMAN SACHS INTERNATIONAL | 994,832 （2.41%→2.37%） |
| 2025/10/02 | Citigroup Global Markets Limited | 418,500 （1.00%→0.99%） |
| 2025/10/02 | JPM Securities Japan Co Ltd. | 402,327 （0.82%→0.96%） |
| 2025/10/01 | GOLDMAN SACHS INTERNATIONAL | 1,010,832 （2.36%→2.41%） |
| 2025/09/30 | Nomura International plc | 355,013 （1.16%→0.84%） |
| 2025/09/30 | Jefferies International Limited | 458,850 （0.91%→1.09%） |
| 2025/09/29 | Nomura International plc | 488,129 （1.21%→1.16%） |
| 2025/09/29 | GOLDMAN SACHS INTERNATIONAL | 991,832 （2.43%→2.36%） |
| 2025/09/29 | Barclays Capital Securities Ltd | 211,934 （0.40%→0.50%） |
| 2025/09/29 | モルガン・スタンレーMUFG証券株式会社 | 1,557,227 （3.23%→3.71%） |
| 2025/09/26 | Nomura International plc | 508,474 （1.01%→1.21%） |
| 2025/09/26 | JPM Securities Japan Co Ltd. | 343,727 （0.62%→0.82%） |
| 2025/09/25 | Nomura International plc | 425,344 （1.14%→1.01%） |
| 2025/09/25 | Citigroup Global Markets Limited | 420,700 （1.11%→1.00%） |
| 2025/09/24 | JPM Securities Japan Co Ltd. | 259,827 （0.82%→0.62%） |
| 2025/09/22 | GOLDMAN SACHS INTERNATIONAL | 1,021,832 （2.31%→2.43%） |
| 2025/09/22 | モルガン・スタンレーMUFG証券株式会社 | 1,354,705 （3.54%→3.23%） |
| 2025/09/22 | JPM Securities Japan Co Ltd. | 345,427 （0.74%→0.82%） |
| 2025/09/22 | Citigroup Global Markets Limited | 468,800 （1.21%→1.11%） |
| 2025/09/19 | Nomura International plc | 478,186 （1.36%→1.14%） |
| 2025/09/19 | Jefferies International Limited | 383,750 （None→0.91%） |
| 2025/09/19 | GOLDMAN SACHS INTERNATIONAL | 971,732 （2.50%→2.31%） |
| 2025/09/19 | JPM Securities Japan Co Ltd. | 311,827 （0.87%→0.74%） |
| 2025/09/18 | Nomura International plc | 569,737 （1.56%→1.36%） |
| 2025/09/18 | Jefferies International Limited | 0 （0.95%→0.00%） |
| 2025/09/18 | モルガン・スタンレーMUFG証券株式会社 | 1,484,205 （3.67%→3.54%） |
| 2025/09/17 | モルガン・スタンレーMUFG証券株式会社 | 1,539,405 （3.70%→3.67%） |
| 2025/09/16 | Nomura International plc | 655,324 （1.32%→1.56%） |
| 2025/09/16 | Barclays Capital Securities Ltd | 133,834 （0.69%→0.31%） |
| 2025/09/16 | モルガン・スタンレーMUFG証券株式会社 | 1,553,605 （3.82%→3.70%） |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2025/12/12 | 919,100 | 12.4 | 0.45 |
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11日 15時33分 | 確認書 |
| 2025年11月11日 15時32分 | 半期報告書－第27期(2025/04/01－2025/09/30) |
| 2025年06月23日 15時02分 | 臨時報告書 |
| 2025年06月16日 09時04分 | 内部統制報告書－第26期(2024/04/01－2025/03/31) |
| 2025年06月16日 09時03分 | 確認書 |
| 2025年06月16日 09時02分 | 有価証券報告書－第26期(2024/04/01－2025/03/31) |
| 2024年11月11日 16時46分 | 確認書 |
| 2024年11月11日 16時45分 | 半期報告書－第26期(2024/04/01－2025/03/31) |
| 2024年06月26日 14時54分 | 臨時報告書 |
| 2024年06月25日 09時03分 | 内部統制報告書－第25期(2023/04/01－2024/03/31) |
| 2024年06月25日 09時02分 | 確認書 |
| 2024年06月25日 09時02分 | 有価証券報告書－第25期(2023/04/01－2024/03/31) |
| 2024年06月19日 16時08分 | 訂正臨時報告書 |
| 2024年06月05日 15時00分 | 臨時報告書 |
| 2024年02月08日 15時01分 | 確認書 |
| 2024年02月08日 15時00分 | 四半期報告書－第25期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | さくらインターネット株式会社 |
| 会社名（英文） | SAKURA internet Inc. |
| 会社名（カナ） | サクラインターネットカブシキガイシャ |
| 本店所在地 | 大阪市北区大深町６番３８号 |
| 業種 | 情報・通信業 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 37780 |
| EDINETコード | E05518 |
| 法人番号 | 3120001079845 |
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 | 4235.0 | 4280.0 | 4130.0 | 4200.0 | 1638100 | - |
| 2024/06/26 | 4270.0 | 4410.0 | 4155.0 | 4385.0 | 2181600 | 4.40 |
| 2024/06/27 | 4400.0 | 4435.0 | 4280.0 | 4425.0 | 1427300 | 0.91 |
| 2024/06/28 | 4450.0 | 4530.0 | 4315.0 | 4345.0 | 1666600 | -1.81 |
| 2024/07/01 | 4355.0 | 4490.0 | 4225.0 | 4250.0 | 1264000 | -2.19 |
| 2024/07/02 | 4345.0 | 4385.0 | 4145.0 | 4160.0 | 1589400 | -2.12 |
| 2024/07/03 | 4160.0 | 4225.0 | 4150.0 | 4200.0 | 628100 | 0.96 |
| 2024/07/04 | 4190.0 | 4290.0 | 4180.0 | 4240.0 | 763600 | 0.95 |
| 2024/07/05 | 4205.0 | 4220.0 | 4060.0 | 4070.0 | 1377400 | -4.01 |
| 2024/07/08 | 4010.0 | 4070.0 | 3970.0 | 3995.0 | 917500 | -1.84 |
| 2024/07/09 | 4015.0 | 4115.0 | 4010.0 | 4045.0 | 886000 | 1.25 |
| 2024/07/10 | 4005.0 | 4045.0 | 3940.0 | 4045.0 | 890700 | 0.00 |
| 2024/07/11 | 4065.0 | 4110.0 | 3990.0 | 4010.0 | 706700 | -0.87 |
| 2024/07/12 | 3980.0 | 4105.0 | 3950.0 | 4090.0 | 944100 | 2.00 |
| 2024/07/16 | 4070.0 | 4080.0 | 3970.0 | 4000.0 | 764000 | -2.20 |
| 2024/07/17 | 4015.0 | 4070.0 | 3870.0 | 3915.0 | 1184700 | -2.13 |
| 2024/07/18 | 3850.0 | 3895.0 | 3795.0 | 3805.0 | 928200 | -2.81 |
| 2024/07/19 | 3800.0 | 3845.0 | 3740.0 | 3775.0 | 889000 | -0.79 |
| 2024/07/22 | 3725.0 | 3735.0 | 3565.0 | 3565.0 | 1191500 | -5.56 |
| 2024/07/23 | 3605.0 | 3640.0 | 3545.0 | 3570.0 | 814200 | 0.14 |
| 2024/07/24 | 3550.0 | 3610.0 | 3530.0 | 3555.0 | 887800 | -0.42 |
| 2024/07/25 | 3440.0 | 3475.0 | 3340.0 | 3345.0 | 1209600 | -5.91 |
| 2024/07/26 | 3350.0 | 3420.0 | 3300.0 | 3350.0 | 845900 | 0.15 |
| 2024/07/29 | 3385.0 | 3485.0 | 3305.0 | 3415.0 | 1149900 | 1.94 |
| 2024/07/30 | 2961.0 | 3195.0 | 2953.0 | 3055.0 | 4428300 | -10.54 |
| 2024/07/31 | 2980.0 | 3085.0 | 2900.0 | 3085.0 | 2355600 | 0.98 |
| 2024/08/01 | 3080.0 | 3085.0 | 2876.0 | 3015.0 | 2294500 | -2.27 |
| 2024/08/02 | 2865.0 | 2940.0 | 2760.0 | 2829.0 | 2637800 | -6.17 |
| 2024/08/05 | 2666.0 | 2666.0 | 2329.0 | 2329.0 | 3084200 | -17.67 |
| 2024/08/06 | 2458.0 | 2527.0 | 2300.0 | 2354.0 | 2637600 | 1.07 |
| 2024/08/07 | 2314.0 | 2828.0 | 2300.0 | 2688.0 | 5556000 | 14.19 |
| 2024/08/08 | 2686.0 | 2690.0 | 2425.0 | 2550.0 | 4239000 | -5.13 |
| 2024/08/09 | 2629.0 | 2670.0 | 2389.0 | 2481.0 | 2862200 | -2.71 |
| 2024/08/13 | 2522.0 | 2679.0 | 2516.0 | 2597.0 | 2530200 | 4.68 |
| 2024/08/14 | 2649.0 | 2819.0 | 2571.0 | 2713.0 | 4701400 | 4.47 |
| 2024/08/15 | 2741.0 | 2950.0 | 2668.0 | 2810.0 | 6597100 | 3.58 |
| 2024/08/16 | 2960.0 | 2962.0 | 2715.0 | 2940.0 | 9365900 | 4.63 |
| 2024/08/19 | 3000.0 | 3040.0 | 2756.0 | 2766.0 | 8158100 | -5.92 |
| 2024/08/20 | 2812.0 | 3270.0 | 2786.0 | 3270.0 | 10576200 | 18.22 |
| 2024/08/21 | 3340.0 | 3500.0 | 3185.0 | 3485.0 | 14966500 | 6.57 |
| 2024/08/22 | 3690.0 | 4055.0 | 3540.0 | 3645.0 | 16315200 | 4.59 |
| 2024/08/23 | 3555.0 | 3775.0 | 3440.0 | 3670.0 | 7911900 | 0.69 |
| 2024/08/26 | 3665.0 | 3940.0 | 3605.0 | 3855.0 | 6392500 | 5.04 |
| 2024/08/27 | 3905.0 | 3945.0 | 3715.0 | 3730.0 | 3666400 | -3.24 |
| 2024/08/28 | 3730.0 | 3800.0 | 3545.0 | 3580.0 | 2621100 | -4.02 |
| 2024/08/29 | 3455.0 | 3550.0 | 3400.0 | 3435.0 | 2340400 | -4.05 |
| 2024/08/30 | 3405.0 | 3550.0 | 3400.0 | 3435.0 | 2231300 | 0.00 |
| 2024/09/02 | 3540.0 | 3795.0 | 3530.0 | 3770.0 | 7761100 | 9.75 |
| 2024/09/03 | 3830.0 | 4015.0 | 3700.0 | 4015.0 | 7935800 | 6.50 |
| 2024/09/04 | 3790.0 | 3980.0 | 3720.0 | 3765.0 | 8215900 | -6.23 |
| 2024/09/05 | 3695.0 | 3975.0 | 3695.0 | 3790.0 | 8567100 | 0.66 |
| 2024/09/06 | 3855.0 | 3890.0 | 3530.0 | 3605.0 | 5407600 | -4.88 |
| 2024/09/09 | 3450.0 | 3890.0 | 3430.0 | 3815.0 | 7038200 | 5.83 |
| 2024/09/10 | 3855.0 | 3860.0 | 3730.0 | 3755.0 | 4333500 | -1.57 |
| 2024/09/11 | 3795.0 | 3890.0 | 3705.0 | 3820.0 | 6358500 | 1.73 |
| 2024/09/12 | 3960.0 | 4520.0 | 3950.0 | 4520.0 | 16744400 | 18.32 |
| 2024/09/13 | 4490.0 | 4565.0 | 4350.0 | 4440.0 | 11423100 | -1.77 |
| 2024/09/17 | 4605.0 | 4745.0 | 4250.0 | 4285.0 | 9244900 | -3.49 |
| 2024/09/18 | 4375.0 | 4465.0 | 4005.0 | 4080.0 | 8306000 | -4.78 |
| 2024/09/19 | 4170.0 | 4295.0 | 4130.0 | 4295.0 | 6923800 | 5.27 |
| 2024/09/20 | 4400.0 | 4400.0 | 4100.0 | 4140.0 | 5695400 | -3.61 |
| 2024/09/24 | 4315.0 | 4700.0 | 4315.0 | 4685.0 | 19210800 | 13.16 |
| 2024/09/25 | 4750.0 | 4920.0 | 4580.0 | 4600.0 | 9512100 | -1.81 |
| 2024/09/26 | 4700.0 | 4710.0 | 4520.0 | 4595.0 | 6266800 | -0.11 |
| 2024/09/27 | 4640.0 | 4755.0 | 4450.0 | 4480.0 | 6442900 | -2.50 |
| 2024/09/30 | 4390.0 | 4535.0 | 4280.0 | 4290.0 | 5018600 | -4.24 |
| 2024/10/01 | 4390.0 | 4650.0 | 4310.0 | 4510.0 | 9401400 | 5.13 |
| 2024/10/02 | 4400.0 | 4560.0 | 4285.0 | 4375.0 | 7398000 | -2.99 |
| 2024/10/03 | 4500.0 | 4500.0 | 4240.0 | 4300.0 | 5500400 | -1.71 |
| 2024/10/04 | 4230.0 | 4280.0 | 4140.0 | 4140.0 | 4170800 | -3.72 |
| 2024/10/07 | 4210.0 | 4320.0 | 4055.0 | 4100.0 | 3733000 | -0.97 |
| 2024/10/08 | 4035.0 | 4075.0 | 3935.0 | 3995.0 | 3911300 | -2.56 |
| 2024/10/09 | 4045.0 | 4140.0 | 3975.0 | 4115.0 | 3326100 | 3.00 |
| 2024/10/10 | 4140.0 | 4160.0 | 4010.0 | 4045.0 | 2058800 | -1.70 |
| 2024/10/11 | 4045.0 | 4160.0 | 4030.0 | 4040.0 | 2221800 | -0.12 |
| 2024/10/15 | 4100.0 | 4110.0 | 3940.0 | 3965.0 | 2508400 | -1.86 |
| 2024/10/16 | 3910.0 | 3970.0 | 3860.0 | 3940.0 | 1646900 | -0.63 |
| 2024/10/17 | 3930.0 | 3930.0 | 3820.0 | 3865.0 | 1758900 | -1.90 |
| 2024/10/18 | 3870.0 | 4035.0 | 3865.0 | 3935.0 | 2466800 | 1.81 |
| 2024/10/21 | 3900.0 | 4140.0 | 3885.0 | 4130.0 | 2204700 | 4.96 |
| 2024/10/22 | 4100.0 | 4115.0 | 4040.0 | 4090.0 | 2117200 | -0.97 |
| 2024/10/23 | 4065.0 | 4165.0 | 3980.0 | 4125.0 | 2514200 | 0.86 |
| 2024/10/24 | 4055.0 | 4145.0 | 3995.0 | 4055.0 | 2088800 | -1.70 |
| 2024/10/25 | 4045.0 | 4110.0 | 3990.0 | 4075.0 | 2225100 | 0.49 |
| 2024/10/28 | 4045.0 | 4375.0 | 4010.0 | 4355.0 | 4157300 | 6.87 |
| 2024/10/29 | 4630.0 | 5060.0 | 4525.0 | 5060.0 | 14657500 | 16.19 |
| 2024/10/30 | 5160.0 | 5600.0 | 4865.0 | 5030.0 | 15597900 | -0.59 |
| 2024/10/31 | 4970.0 | 5080.0 | 4730.0 | 4730.0 | 5526000 | -5.96 |
| 2024/11/01 | 4660.0 | 4965.0 | 4640.0 | 4750.0 | 5703300 | 0.42 |
| 2024/11/05 | 4890.0 | 4910.0 | 4620.0 | 4715.0 | 2930900 | -0.74 |
| 2024/11/06 | 4780.0 | 5080.0 | 4685.0 | 4905.0 | 5546300 | 4.03 |
| 2024/11/07 | 4975.0 | 5010.0 | 4730.0 | 4895.0 | 3385400 | -0.20 |
| 2024/11/08 | 4950.0 | 5100.0 | 4855.0 | 4950.0 | 3996300 | 1.12 |
| 2024/11/11 | 5020.0 | 5530.0 | 5010.0 | 5450.0 | 7993400 | 10.10 |
| 2024/11/12 | 5540.0 | 5570.0 | 5280.0 | 5310.0 | 5712600 | -2.57 |
| 2024/11/13 | 5280.0 | 5350.0 | 5120.0 | 5140.0 | 2863500 | -3.20 |
| 2024/11/14 | 5130.0 | 5140.0 | 4945.0 | 4950.0 | 2502900 | -3.70 |
| 2024/11/15 | 4890.0 | 4960.0 | 4755.0 | 4765.0 | 3067600 | -3.74 |
| 2024/11/18 | 4695.0 | 4775.0 | 4585.0 | 4605.0 | 2335200 | -3.36 |
| 2024/11/19 | 4655.0 | 4760.0 | 4530.0 | 4695.0 | 3445200 | 1.95 |
| 2024/11/20 | 4740.0 | 4880.0 | 4590.0 | 4705.0 | 4391800 | 0.21 |
| 2024/11/21 | 4750.0 | 4810.0 | 4465.0 | 4475.0 | 3794700 | -4.89 |
| 2024/11/22 | 4540.0 | 5040.0 | 4535.0 | 4920.0 | 12074100 | 9.94 |
| 2024/11/25 | 4975.0 | 5020.0 | 4855.0 | 4950.0 | 6774400 | 0.61 |
| 2024/11/26 | 4990.0 | 4990.0 | 4625.0 | 4910.0 | 6414900 | -0.81 |
| 2024/11/27 | 4885.0 | 5040.0 | 4765.0 | 4855.0 | 6869200 | -1.12 |
| 2024/11/28 | 4805.0 | 4860.0 | 4655.0 | 4855.0 | 5557700 | 0.00 |
| 2024/11/29 | 4785.0 | 4820.0 | 4500.0 | 4550.0 | 6456500 | -6.28 |
| 2024/12/02 | 4515.0 | 4660.0 | 4485.0 | 4525.0 | 3666000 | -0.55 |
| 2024/12/03 | 4585.0 | 4630.0 | 4495.0 | 4525.0 | 3453800 | 0.00 |
| 2024/12/04 | 4530.0 | 4630.0 | 4470.0 | 4530.0 | 3287200 | 0.11 |
| 2024/12/05 | 4640.0 | 4855.0 | 4565.0 | 4800.0 | 6233900 | 5.96 |
| 2024/12/06 | 4715.0 | 5120.0 | 4670.0 | 4920.0 | 8780600 | 2.50 |
| 2024/12/09 | 5010.0 | 5020.0 | 4760.0 | 4850.0 | 6013100 | -1.42 |
| 2024/12/10 | 4795.0 | 4840.0 | 4695.0 | 4740.0 | 2858600 | -2.27 |
| 2024/12/11 | 4690.0 | 4800.0 | 4640.0 | 4705.0 | 3085600 | -0.74 |
| 2024/12/12 | 4800.0 | 4850.0 | 4615.0 | 4630.0 | 3781000 | -1.59 |
| 2024/12/13 | 4630.0 | 4655.0 | 4570.0 | 4600.0 | 1909800 | -0.65 |
| 2024/12/16 | 4600.0 | 4620.0 | 4510.0 | 4525.0 | 1957200 | -1.63 |
| 2024/12/17 | 4560.0 | 4585.0 | 4255.0 | 4260.0 | 4378600 | -5.86 |
| 2024/12/18 | 4235.0 | 4360.0 | 4190.0 | 4355.0 | 2283300 | 2.23 |
| 2024/12/19 | 4215.0 | 4335.0 | 4205.0 | 4285.0 | 1402200 | -1.61 |
| 2024/12/20 | 4350.0 | 4350.0 | 4230.0 | 4255.0 | 1447700 | -0.70 |
| 2024/12/23 | 4205.0 | 4310.0 | 4140.0 | 4285.0 | 2297200 | 0.71 |
| 2024/12/24 | 4285.0 | 4335.0 | 4235.0 | 4295.0 | 1338600 | 0.23 |
| 2024/12/25 | 4310.0 | 4340.0 | 4240.0 | 4270.0 | 919500 | -0.58 |
| 2024/12/26 | 4240.0 | 4270.0 | 4160.0 | 4160.0 | 1533600 | -2.58 |
| 2024/12/27 | 4300.0 | 4445.0 | 4280.0 | 4390.0 | 4048600 | 5.53 |
| 2024/12/30 | 4450.0 | 4475.0 | 4330.0 | 4450.0 | 2173400 | 1.37 |
| 2025/01/06 | 4455.0 | 4555.0 | 4415.0 | 4490.0 | 1946100 | 0.90 |
| 2025/01/07 | 4545.0 | 4725.0 | 4495.0 | 4710.0 | 3384200 | 4.90 |
| 2025/01/08 | 4650.0 | 4735.0 | 4600.0 | 4730.0 | 2266800 | 0.42 |
| 2025/01/09 | 4800.0 | 4820.0 | 4435.0 | 4610.0 | 4734300 | -2.54 |
| 2025/01/10 | 4540.0 | 4645.0 | 4525.0 | 4590.0 | 1573500 | -0.43 |
| 2025/01/14 | 4490.0 | 4515.0 | 4360.0 | 4450.0 | 1853600 | -3.05 |
| 2025/01/15 | 4465.0 | 4530.0 | 4325.0 | 4325.0 | 1651600 | -2.81 |
| 2025/01/16 | 4365.0 | 4385.0 | 4080.0 | 4085.0 | 2527600 | -5.55 |
| 2025/01/17 | 4050.0 | 4175.0 | 4040.0 | 4150.0 | 1493500 | 1.59 |
| 2025/01/20 | 4150.0 | 4185.0 | 4100.0 | 4145.0 | 845400 | -0.12 |
| 2025/01/21 | 4150.0 | 4180.0 | 4065.0 | 4155.0 | 981600 | 0.24 |
| 2025/01/22 | 4215.0 | 4350.0 | 4205.0 | 4330.0 | 1639600 | 4.21 |
| 2025/01/23 | 4345.0 | 4360.0 | 4265.0 | 4360.0 | 1238900 | 0.69 |
| 2025/01/24 | 4370.0 | 4525.0 | 4350.0 | 4500.0 | 1798800 | 3.21 |
| 2025/01/27 | 4475.0 | 4475.0 | 4225.0 | 4240.0 | 2245200 | -5.78 |
| 2025/01/28 | 4110.0 | 4260.0 | 4075.0 | 4250.0 | 1797700 | 0.24 |
| 2025/01/29 | 4275.0 | 4315.0 | 4230.0 | 4295.0 | 1208800 | 1.06 |
| 2025/01/30 | 4255.0 | 4265.0 | 4190.0 | 4255.0 | 1090200 | -0.93 |
| 2025/01/31 | 4260.0 | 4865.0 | 4200.0 | 4760.0 | 15609700 | 11.87 |
| 2025/02/03 | 4620.0 | 4780.0 | 4525.0 | 4780.0 | 6703500 | 0.42 |
| 2025/02/04 | 4840.0 | 5020.0 | 4605.0 | 4675.0 | 7616100 | -2.20 |
| 2025/02/05 | 4700.0 | 4790.0 | 4610.0 | 4785.0 | 3677200 | 2.35 |
| 2025/02/06 | 4790.0 | 4910.0 | 4700.0 | 4905.0 | 4144600 | 2.51 |
| 2025/02/07 | 4885.0 | 5010.0 | 4810.0 | 4855.0 | 4274800 | -1.02 |
| 2025/02/10 | 4910.0 | 5010.0 | 4800.0 | 4800.0 | 3036600 | -1.13 |
| 2025/02/12 | 4770.0 | 4840.0 | 4685.0 | 4785.0 | 2300800 | -0.31 |
| 2025/02/13 | 4820.0 | 4870.0 | 4655.0 | 4675.0 | 2235500 | -2.30 |
| 2025/02/14 | 4650.0 | 4725.0 | 4625.0 | 4655.0 | 1423200 | -0.43 |
| 2025/02/17 | 4650.0 | 4785.0 | 4625.0 | 4635.0 | 1458400 | -0.43 |
| 2025/02/18 | 4640.0 | 4640.0 | 4470.0 | 4470.0 | 2268500 | -3.56 |
| 2025/02/19 | 4470.0 | 4470.0 | 4380.0 | 4430.0 | 1470700 | -0.89 |
| 2025/02/20 | 4445.0 | 4450.0 | 4320.0 | 4330.0 | 991300 | -2.26 |
| 2025/02/21 | 4300.0 | 4370.0 | 4290.0 | 4325.0 | 1125500 | -0.12 |
| 2025/02/25 | 4285.0 | 4335.0 | 4225.0 | 4225.0 | 1430700 | -2.31 |
| 2025/02/26 | 4185.0 | 4220.0 | 4120.0 | 4165.0 | 1338200 | -1.42 |
| 2025/02/27 | 4220.0 | 4250.0 | 4140.0 | 4155.0 | 1127900 | -0.24 |
| 2025/02/28 | 4100.0 | 4100.0 | 3980.0 | 4005.0 | 1800600 | -3.61 |
| 2025/03/03 | 4060.0 | 4190.0 | 4035.0 | 4180.0 | 1195900 | 4.37 |
| 2025/03/04 | 4110.0 | 4140.0 | 4010.0 | 4075.0 | 1287500 | -2.51 |
| 2025/03/05 | 4100.0 | 4140.0 | 4065.0 | 4075.0 | 990300 | 0.00 |
| 2025/03/06 | 4135.0 | 4160.0 | 4085.0 | 4115.0 | 739600 | 0.98 |
| 2025/03/07 | 4035.0 | 4045.0 | 3940.0 | 3940.0 | 1378000 | -4.25 |
| 2025/03/10 | 3955.0 | 4100.0 | 3945.0 | 4040.0 | 1117900 | 2.54 |
| 2025/03/11 | 3910.0 | 3980.0 | 3865.0 | 3965.0 | 1219800 | -1.86 |
| 2025/03/12 | 3935.0 | 4035.0 | 3935.0 | 4000.0 | 965000 | 0.88 |
| 2025/03/13 | 4050.0 | 4075.0 | 3975.0 | 3990.0 | 788800 | -0.25 |
| 2025/03/14 | 3990.0 | 4045.0 | 3980.0 | 4040.0 | 631400 | 1.25 |
| 2025/03/17 | 4090.0 | 4120.0 | 4040.0 | 4120.0 | 797200 | 1.98 |
| 2025/03/18 | 4160.0 | 4265.0 | 4140.0 | 4165.0 | 1099900 | 1.09 |
| 2025/03/19 | 4160.0 | 4175.0 | 4105.0 | 4110.0 | 581900 | -1.32 |
| 2025/03/21 | 4100.0 | 4130.0 | 4080.0 | 4095.0 | 587000 | -0.36 |
| 2025/03/24 | 4095.0 | 4160.0 | 4065.0 | 4070.0 | 572100 | -0.61 |
| 2025/03/25 | 4130.0 | 4145.0 | 3995.0 | 3995.0 | 843300 | -1.84 |
| 2025/03/26 | 4010.0 | 4010.0 | 3950.0 | 3995.0 | 820500 | 0.00 |
| 2025/03/27 | 3955.0 | 3975.0 | 3920.0 | 3920.0 | 780500 | -1.88 |
| 2025/03/28 | 3905.0 | 3990.0 | 3830.0 | 3830.0 | 920000 | -2.30 |
| 2025/03/31 | 3685.0 | 3710.0 | 3640.0 | 3680.0 | 1247400 | -3.92 |
| 2025/04/01 | 3705.0 | 3715.0 | 3630.0 | 3655.0 | 759600 | -0.68 |
| 2025/04/02 | 3655.0 | 3665.0 | 3560.0 | 3610.0 | 858700 | -1.23 |
| 2025/04/03 | 3400.0 | 3570.0 | 3380.0 | 3540.0 | 1083600 | -1.94 |
| 2025/04/04 | 3475.0 | 3495.0 | 3240.0 | 3345.0 | 1769000 | -5.51 |
| 2025/04/07 | 2745.0 | 3040.0 | 2731.0 | 2861.0 | 2566200 | -14.47 |
| 2025/04/08 | 3135.0 | 3320.0 | 3135.0 | 3290.0 | 1813600 | 14.99 |
| 2025/04/09 | 3200.0 | 3215.0 | 3050.0 | 3165.0 | 1326100 | -3.80 |
| 2025/04/10 | 3655.0 | 3675.0 | 3440.0 | 3540.0 | 1447300 | 11.85 |
| 2025/04/11 | 3400.0 | 3580.0 | 3370.0 | 3560.0 | 1057000 | 0.56 |
| 2025/04/14 | 3600.0 | 3645.0 | 3500.0 | 3500.0 | 809500 | -1.69 |
| 2025/04/15 | 3500.0 | 3570.0 | 3490.0 | 3535.0 | 667900 | 1.00 |
| 2025/04/16 | 3510.0 | 3540.0 | 3385.0 | 3400.0 | 629100 | -3.82 |
| 2025/04/17 | 3400.0 | 3460.0 | 3370.0 | 3455.0 | 493800 | 1.62 |
| 2025/04/18 | 3450.0 | 3475.0 | 3430.0 | 3475.0 | 421800 | 0.58 |
| 2025/04/21 | 3475.0 | 3530.0 | 3440.0 | 3495.0 | 840500 | 0.58 |
| 2025/04/22 | 3440.0 | 3485.0 | 3375.0 | 3400.0 | 863500 | -2.72 |
| 2025/04/23 | 3535.0 | 3565.0 | 3445.0 | 3525.0 | 889700 | 3.68 |
| 2025/04/24 | 3595.0 | 3655.0 | 3580.0 | 3625.0 | 1065600 | 2.84 |
| 2025/04/25 | 3675.0 | 3770.0 | 3660.0 | 3765.0 | 1438700 | 3.86 |
| 2025/04/28 | 3900.0 | 3980.0 | 3330.0 | 3355.0 | 7071300 | -10.89 |
| 2025/04/30 | 3380.0 | 3390.0 | 3245.0 | 3310.0 | 2560700 | -1.34 |
| 2025/05/01 | 3320.0 | 3460.0 | 3310.0 | 3355.0 | 2546300 | 1.36 |
| 2025/05/02 | 3370.0 | 3375.0 | 3280.0 | 3300.0 | 1194800 | -1.64 |
| 2025/05/07 | 3290.0 | 3305.0 | 3240.0 | 3255.0 | 838500 | -1.36 |
| 2025/05/08 | 3280.0 | 3290.0 | 3220.0 | 3285.0 | 900800 | 0.92 |
| 2025/05/09 | 3280.0 | 3330.0 | 3260.0 | 3300.0 | 907000 | 0.46 |
| 2025/05/12 | 3300.0 | 3400.0 | 3290.0 | 3395.0 | 983500 | 2.88 |
| 2025/05/13 | 3450.0 | 3455.0 | 3395.0 | 3395.0 | 909800 | 0.00 |
| 2025/05/14 | 3355.0 | 3380.0 | 3315.0 | 3360.0 | 698200 | -1.03 |
| 2025/05/15 | 3315.0 | 3530.0 | 3315.0 | 3530.0 | 1365300 | 5.06 |
| 2025/05/16 | 3550.0 | 3555.0 | 3450.0 | 3480.0 | 927400 | -1.42 |
| 2025/05/19 | 3410.0 | 3445.0 | 3340.0 | 3345.0 | 1046100 | -3.88 |
| 2025/05/20 | 3330.0 | 3360.0 | 3270.0 | 3270.0 | 841600 | -2.24 |
| 2025/05/21 | 3255.0 | 3280.0 | 3225.0 | 3235.0 | 587300 | -1.07 |
| 2025/05/22 | 3200.0 | 3210.0 | 3130.0 | 3170.0 | 1238200 | -2.01 |
| 2025/05/23 | 3120.0 | 3165.0 | 3100.0 | 3110.0 | 885600 | -1.89 |
| 2025/05/26 | 3160.0 | 3430.0 | 3140.0 | 3400.0 | 2462000 | 9.32 |
| 2025/05/27 | 3370.0 | 3425.0 | 3315.0 | 3360.0 | 1168400 | -1.18 |
| 2025/05/28 | 3430.0 | 3440.0 | 3375.0 | 3395.0 | 1324300 | 1.04 |
| 2025/05/29 | 3450.0 | 3485.0 | 3405.0 | 3440.0 | 1089400 | 1.33 |
| 2025/05/30 | 3420.0 | 3730.0 | 3405.0 | 3480.0 | 4148400 | 1.16 |
| 2025/06/02 | 3465.0 | 3540.0 | 3450.0 | 3485.0 | 1191500 | 0.14 |
| 2025/06/03 | 3495.0 | 3630.0 | 3470.0 | 3605.0 | 1814600 | 3.44 |
| 2025/06/04 | 3620.0 | 3685.0 | 3580.0 | 3620.0 | 1457300 | 0.42 |
| 2025/06/05 | 3600.0 | 3850.0 | 3600.0 | 3820.0 | 2555800 | 5.52 |
| 2025/06/06 | 3855.0 | 4060.0 | 3835.0 | 3985.0 | 6197600 | 4.32 |
| 2025/06/09 | 4020.0 | 4110.0 | 3915.0 | 4050.0 | 3845400 | 1.63 |
| 2025/06/10 | 4090.0 | 4135.0 | 3895.0 | 3900.0 | 3188600 | -3.70 |
| 2025/06/11 | 3965.0 | 4100.0 | 3875.0 | 3910.0 | 3498600 | 0.26 |
| 2025/06/12 | 3960.0 | 4090.0 | 3890.0 | 3985.0 | 3151900 | 1.92 |
| 2025/06/13 | 4000.0 | 4055.0 | 3835.0 | 3835.0 | 2208000 | -3.76 |
| 2025/06/16 | 3860.0 | 4080.0 | 3855.0 | 4050.0 | 2878800 | 5.61 |
| 2025/06/17 | 4090.0 | 4185.0 | 4045.0 | 4095.0 | 2676000 | 1.11 |
| 2025/06/18 | 4115.0 | 4220.0 | 4075.0 | 4220.0 | 2209800 | 3.05 |
| 2025/06/19 | 4270.0 | 4450.0 | 4255.0 | 4280.0 | 4161900 | 1.42 |
| 2025/06/20 | 4305.0 | 4440.0 | 4235.0 | 4305.0 | 3373100 | 0.58 |
| 2025/06/23 | 4200.0 | 4325.0 | 4185.0 | 4290.0 | 1341600 | -0.35 |
| 2025/06/24 | 4360.0 | 4490.0 | 4335.0 | 4480.0 | 3216900 | 4.43 |
| 2025/06/25 | 4495.0 | 4535.0 | 4355.0 | 4470.0 | 2227000 | -0.22 |
| 2025/06/26 | 4500.0 | 4720.0 | 4435.0 | 4620.0 | 3364600 | 3.36 |
| 2025/06/27 | 4670.0 | 4705.0 | 4460.0 | 4470.0 | 2460500 | -3.25 |
| 2025/06/30 | 4540.0 | 4660.0 | 4470.0 | 4505.0 | 2502900 | 0.78 |
| 2025/07/01 | 4525.0 | 4530.0 | 4330.0 | 4410.0 | 1976000 | -2.11 |
| 2025/07/02 | 4320.0 | 4365.0 | 4245.0 | 4305.0 | 1521500 | -2.38 |
| 2025/07/03 | 4285.0 | 4295.0 | 4125.0 | 4130.0 | 1283600 | -4.07 |
| 2025/07/04 | 4160.0 | 4225.0 | 4085.0 | 4100.0 | 1416000 | -0.73 |
| 2025/07/07 | 4090.0 | 4115.0 | 3890.0 | 3915.0 | 1727400 | -4.51 |
| 2025/07/08 | 3925.0 | 4015.0 | 3880.0 | 3915.0 | 1792100 | 0.00 |
| 2025/07/09 | 3935.0 | 3940.0 | 3865.0 | 3915.0 | 906600 | 0.00 |
| 2025/07/10 | 3925.0 | 3980.0 | 3815.0 | 3840.0 | 1637600 | -1.92 |
| 2025/07/11 | 3840.0 | 3895.0 | 3735.0 | 3770.0 | 1311200 | -1.82 |
| 2025/07/14 | 3715.0 | 3735.0 | 3655.0 | 3660.0 | 1368600 | -2.92 |
| 2025/07/15 | 3700.0 | 3720.0 | 3630.0 | 3685.0 | 1125400 | 0.68 |
| 2025/07/16 | 3725.0 | 3735.0 | 3650.0 | 3660.0 | 1276700 | -0.68 |
| 2025/07/17 | 3700.0 | 3715.0 | 3660.0 | 3690.0 | 966400 | 0.82 |
| 2025/07/18 | 3730.0 | 3745.0 | 3635.0 | 3660.0 | 921900 | -0.81 |
| 2025/07/22 | 3645.0 | 3705.0 | 3555.0 | 3565.0 | 1394600 | -2.60 |
| 2025/07/23 | 3565.0 | 3720.0 | 3555.0 | 3665.0 | 1646300 | 2.81 |
| 2025/07/24 | 3695.0 | 3745.0 | 3670.0 | 3725.0 | 1544900 | 1.64 |
| 2025/07/25 | 3685.0 | 3700.0 | 3595.0 | 3645.0 | 1804500 | -2.15 |
| 2025/07/28 | 3670.0 | 3775.0 | 3605.0 | 3670.0 | 2818100 | 0.69 |
| 2025/07/29 | 2970.0 | 2970.0 | 2970.0 | 2970.0 | 329900 | -19.07 |
| 2025/07/30 | 2800.0 | 2878.0 | 2677.0 | 2744.0 | 15615700 | -7.61 |
| 2025/07/31 | 2828.0 | 3100.0 | 2804.0 | 2971.0 | 24194600 | 8.27 |
| 2025/08/01 | 3015.0 | 3085.0 | 2962.0 | 2970.0 | 4978400 | -0.03 |
| 2025/08/04 | 2904.0 | 3030.0 | 2904.0 | 2950.0 | 2344000 | -0.67 |
| 2025/08/05 | 2968.0 | 3040.0 | 2951.0 | 3015.0 | 3156900 | 2.20 |
| 2025/08/06 | 3005.0 | 3300.0 | 2986.0 | 3250.0 | 5496200 | 7.79 |
| 2025/08/07 | 3300.0 | 3320.0 | 3155.0 | 3165.0 | 3561900 | -2.62 |
| 2025/08/08 | 3160.0 | 3180.0 | 3050.0 | 3055.0 | 2738600 | -3.48 |
| 2025/08/12 | 3110.0 | 3110.0 | 3035.0 | 3080.0 | 1088900 | 0.82 |
| 2025/08/13 | 3105.0 | 3110.0 | 3040.0 | 3055.0 | 944500 | -0.81 |
| 2025/08/14 | 3030.0 | 3075.0 | 3025.0 | 3065.0 | 856100 | 0.33 |
| 2025/08/15 | 3065.0 | 3085.0 | 3005.0 | 3010.0 | 920100 | -1.79 |
| 2025/08/18 | 3050.0 | 3080.0 | 3045.0 | 3050.0 | 811800 | 1.33 |
| 2025/08/19 | 3055.0 | 3085.0 | 3015.0 | 3070.0 | 826600 | 0.66 |
| 2025/08/20 | 3070.0 | 3070.0 | 3025.0 | 3050.0 | 611900 | -0.65 |
| 2025/08/21 | 3050.0 | 3050.0 | 2942.0 | 2942.0 | 1203100 | -3.54 |
| 2025/08/22 | 2942.0 | 3055.0 | 2942.0 | 3025.0 | 1129300 | 2.82 |
| 2025/08/25 | 3090.0 | 3120.0 | 3040.0 | 3110.0 | 782800 | 2.81 |
| 2025/08/26 | 3105.0 | 3110.0 | 3025.0 | 3040.0 | 572300 | -2.25 |
| 2025/08/27 | 3050.0 | 3055.0 | 3005.0 | 3020.0 | 380700 | -0.66 |
| 2025/08/28 | 3005.0 | 3020.0 | 2986.0 | 3000.0 | 332800 | -0.66 |
| 2025/08/29 | 3010.0 | 3045.0 | 3000.0 | 3005.0 | 344500 | 0.17 |
| 2025/09/01 | 3000.0 | 3035.0 | 2990.0 | 3010.0 | 412600 | 0.17 |
| 2025/09/02 | 3000.0 | 3020.0 | 2995.0 | 2995.0 | 282200 | -0.50 |
| 2025/09/03 | 2990.0 | 2992.0 | 2931.0 | 2931.0 | 539700 | -2.14 |
| 2025/09/04 | 2924.0 | 2948.0 | 2905.0 | 2918.0 | 446300 | -0.44 |
| 2025/09/05 | 2925.0 | 2980.0 | 2919.0 | 2944.0 | 395300 | 0.89 |
| 2025/09/08 | 2986.0 | 2989.0 | 2951.0 | 2970.0 | 356900 | 0.88 |
| 2025/09/09 | 2976.0 | 3010.0 | 2940.0 | 2950.0 | 547600 | -0.67 |
| 2025/09/10 | 2962.0 | 2963.0 | 2921.0 | 2953.0 | 318900 | 0.10 |
| 2025/09/11 | 2959.0 | 2982.0 | 2885.0 | 2910.0 | 770200 | -1.46 |
| 2025/09/12 | 2921.0 | 2926.0 | 2881.0 | 2881.0 | 426600 | -1.00 |
| 2025/09/16 | 2881.0 | 2893.0 | 2827.0 | 2848.0 | 627400 | -1.15 |
| 2025/09/17 | 2823.0 | 2841.0 | 2802.0 | 2808.0 | 444300 | -1.40 |
| 2025/09/18 | 3045.0 | 3310.0 | 3020.0 | 3310.0 | 2758400 | 17.88 |
| 2025/09/19 | 4010.0 | 4010.0 | 3635.0 | 3740.0 | 12696900 | 12.99 |
| 2025/09/22 | 3850.0 | 3880.0 | 3570.0 | 3575.0 | 2750500 | -4.41 |
| 2025/09/24 | 3450.0 | 3540.0 | 3370.0 | 3380.0 | 1764000 | -5.45 |
| 2025/09/25 | 3385.0 | 3700.0 | 3375.0 | 3635.0 | 1791100 | 7.54 |
| 2025/09/26 | 3505.0 | 3570.0 | 3400.0 | 3400.0 | 1253100 | -6.46 |
| 2025/09/29 | 3450.0 | 3455.0 | 3260.0 | 3295.0 | 891100 | -3.09 |
| 2025/09/30 | 3270.0 | 3325.0 | 3170.0 | 3170.0 | 806200 | -3.79 |
| 2025/10/01 | 3160.0 | 3195.0 | 3040.0 | 3045.0 | 1160300 | -3.94 |
| 2025/10/02 | 3100.0 | 3215.0 | 3085.0 | 3130.0 | 991000 | 2.79 |
| 2025/10/03 | 3110.0 | 3170.0 | 3070.0 | 3085.0 | 607700 | -1.44 |
| 2025/10/06 | 3300.0 | 3300.0 | 3090.0 | 3110.0 | 1353700 | 0.81 |
| 2025/10/07 | 3150.0 | 3195.0 | 3065.0 | 3120.0 | 947500 | 0.32 |
| 2025/10/08 | 3110.0 | 3265.0 | 3105.0 | 3260.0 | 971300 | 4.49 |
| 2025/10/09 | 3270.0 | 3270.0 | 3200.0 | 3235.0 | 539500 | -0.77 |
| 2025/10/10 | 3230.0 | 3330.0 | 3225.0 | 3265.0 | 722000 | 0.93 |
| 2025/10/14 | 3200.0 | 3260.0 | 3120.0 | 3225.0 | 653300 | -1.23 |
| 2025/10/15 | 3235.0 | 3270.0 | 3225.0 | 3245.0 | 332900 | 0.62 |
| 2025/10/16 | 3275.0 | 3315.0 | 3210.0 | 3315.0 | 544900 | 2.16 |
| 2025/10/17 | 3295.0 | 3300.0 | 3200.0 | 3225.0 | 493200 | -2.71 |
| 2025/10/20 | 3250.0 | 3285.0 | 3215.0 | 3215.0 | 462600 | -0.31 |
| 2025/10/21 | 3230.0 | 3315.0 | 3220.0 | 3295.0 | 744800 | 2.49 |
| 2025/10/22 | 3305.0 | 3435.0 | 3290.0 | 3435.0 | 1187900 | 4.25 |
| 2025/10/23 | 3375.0 | 3475.0 | 3365.0 | 3440.0 | 791500 | 0.15 |
| 2025/10/24 | 3455.0 | 3485.0 | 3370.0 | 3405.0 | 676600 | -1.02 |
| 2025/10/27 | 3405.0 | 3425.0 | 3340.0 | 3415.0 | 889200 | 0.29 |
| 2025/10/28 | 3410.0 | 3490.0 | 3250.0 | 3335.0 | 2377400 | -2.34 |
| 2025/10/29 | 3395.0 | 3425.0 | 3330.0 | 3365.0 | 973800 | 0.90 |
| 2025/10/30 | 3330.0 | 3345.0 | 3275.0 | 3295.0 | 708500 | -2.08 |
| 2025/10/31 | 3310.0 | 3535.0 | 3305.0 | 3440.0 | 1353700 | 4.40 |
| 2025/11/04 | 3405.0 | 3415.0 | 3330.0 | 3335.0 | 478500 | -3.05 |
| 2025/11/05 | 3300.0 | 3310.0 | 3190.0 | 3300.0 | 735200 | -1.05 |
| 2025/11/06 | 3305.0 | 3305.0 | 3130.0 | 3130.0 | 762700 | -5.15 |
| 2025/11/07 | 3115.0 | 3150.0 | 3075.0 | 3150.0 | 545900 | 0.64 |
| 2025/11/10 | 3155.0 | 3220.0 | 3155.0 | 3205.0 | 391300 | 1.75 |
| 2025/11/11 | 3210.0 | 3250.0 | 3185.0 | 3205.0 | 452800 | 0.00 |
| 2025/11/12 | 3200.0 | 3235.0 | 3185.0 | 3205.0 | 331000 | 0.00 |
| 2025/11/13 | 3200.0 | 3210.0 | 3165.0 | 3185.0 | 466200 | -0.62 |
| 2025/11/14 | 3150.0 | 3190.0 | 3105.0 | 3105.0 | 391700 | -2.51 |
| 2025/11/17 | 3085.0 | 3085.0 | 3005.0 | 3025.0 | 492000 | -2.58 |
| 2025/11/18 | 3000.0 | 3020.0 | 2943.0 | 2978.0 | 567800 | -1.55 |
| 2025/11/19 | 2978.0 | 3020.0 | 2907.0 | 2990.0 | 471300 | 0.40 |
| 2025/11/20 | 3070.0 | 3075.0 | 3000.0 | 3025.0 | 369500 | 1.17 |
| 2025/11/21 | 2981.0 | 3030.0 | 2980.0 | 3010.0 | 357400 | -0.50 |
| 2025/11/25 | 3040.0 | 3135.0 | 3020.0 | 3055.0 | 429000 | 1.50 |
| 2025/11/26 | 3065.0 | 3135.0 | 3060.0 | 3120.0 | 238800 | 2.13 |
| 2025/11/27 | 3135.0 | 3160.0 | 3125.0 | 3140.0 | 223300 | 0.64 |
| 2025/11/28 | 3125.0 | 3170.0 | 3110.0 | 3130.0 | 366100 | -0.32 |
| 2025/12/01 | 3165.0 | 3225.0 | 3155.0 | 3155.0 | 449700 | 0.80 |
| 2025/12/02 | 3170.0 | 3215.0 | 3155.0 | 3165.0 | 303600 | 0.32 |
| 2025/12/03 | 3150.0 | 3165.0 | 3085.0 | 3085.0 | 300600 | -2.53 |
| 2025/12/04 | 3095.0 | 3150.0 | 3090.0 | 3150.0 | 299000 | 2.11 |
| 2025/12/05 | 3100.0 | 3120.0 | 3025.0 | 3055.0 | 300300 | -3.02 |
| 2025/12/08 | 3080.0 | 3115.0 | 3055.0 | 3080.0 | 249700 | 0.82 |
| 2025/12/09 | 3060.0 | 3065.0 | 3010.0 | 3010.0 | 266600 | -2.27 |
| 2025/12/10 | 3005.0 | 3035.0 | 2995.0 | 3010.0 | 238400 | 0.00 |
| 2025/12/11 | 3015.0 | 3020.0 | 2920.0 | 2940.0 | 572300 | -2.33 |
| 2025/12/12 | 2950.0 | 3025.0 | 2950.0 | 3020.0 | 375500 | 2.72 |
| 2025/12/15 | 3000 | 3045 | 2995 | 3005 | 238200 | -0.50 |