日本情報クリエイト 4054
697円
(時刻：15:30)
▼ -9円 (-1.27%)
価格情報
| 始値 | 707円 |
| 高値 | 708円 |
| 安値 | 697円 |
| 終値 | 697円 |
| 出来高 | 41,100株 |
| 売買代金 | 28,819,200円 |
| 売り気配 (15:30) | 699円 |
| 買い気配 (15:30) | 697円 |
基本情報
| 銘柄名 | 日本情報クリエイト |
| 英文銘柄名 | JAPAN PROPTECH CO., LTD. |
| 時価総額 | 10,148,354,640.0円 |
| 発行済株式総数 | 14,374,440株 |
| 単元株式数 | 100 |
| 業種 | 情報・通信業 |
| 市場 | グロース |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/06 |
| EPS | 45.11円 |
| BPS | 280.46円 |
| PER | 15.65倍 |
| PBR | 2.52倍 |
| ROE | 17.0% |
| 年間配当金 | 5.00円 |
取引情報
| 貸借区分 | 貸借 |
| 制限措置等 | 申込停止（新規売り・現引き） |
| 監理指定 | ― |
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 2023年７月１日 至 2024年６月30日)
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 2,375,552,000 円 | 2,617,526,000 円 | 3,053,753,000 円 | 3,256,262,000 円 | 3,780,948,000 円 |
| 経常利益又は経常損失（△） | 565,775,000 円 | 642,419,000 円 | 635,848,000 円 | 280,827,000 円 | 521,097,000 円 |
| 当期純利益又は当期純損失（△） | 367,542,000 円 | 414,947,000 円 | 381,073,000 円 | 163,868,000 円 | 326,111,000 円 |
| 資本金 | 74,395,000 円 | 719,408,000 円 | 722,608,000 円 | 728,448,000 円 | 729,648,000 円 |
| 純資産額 | 1,278,153,000 円 | 2,983,169,000 円 | 3,237,989,000 円 | 3,197,975,000 円 | 3,439,801,000 円 |
| 総資産額 | 2,483,864,000 円 | 4,323,611,000 円 | 4,714,536,000 円 | 4,590,474,000 円 | 5,126,646,000 円 |
| 従業員数 | 216 人 | 242 人 | 294 人 | 293 人 | 291 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) |
|---|---|---|---|---|---|---|---|---|
| 2025/06 | 連結 | 45.11 | 280.46 | 17.0 | 15.65 | 2.52 | - | - |
| 2025/06 | 単体 | 47.02 | 280.46 | - | 15.01 | 2.52 | 0.72 | 5.00 |
| 2024/12 | 中連 | 26.90 | - | - | - | - | - | - |
| 2024/12 | 中間 | - | - | - | - | - | - | 0.00 |
個別信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/30 | 12,300 | -80,200 | 148,700 | 7,700 |
| 2025/12/29 | 92,500 | -2,300 | 141,000 | -19,100 |
| 2025/12/26 | 94,800 | 29,500 | 160,100 | -2,700 |
| 2025/12/25 | 65,300 | 16,600 | 162,800 | -1,300 |
| 2025/12/24 | 48,700 | 8,900 | 164,100 | -1,200 |
| 2025/12/23 | 39,800 | 7,800 | 165,300 | 5,600 |
| 2025/12/22 | 32,000 | 2,400 | 159,700 | -1,700 |
| 2025/12/19 | 29,600 | 2,200 | 161,400 | -1,800 |
| 2025/12/18 | 27,400 | 2,600 | 163,200 | 4,700 |
| 2025/12/17 | 24,800 | 0 | 158,500 | 0 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/26 | 92,500 | 60,500 | 141,000 | -18,700 |
| 2025/12/19 | 32,000 | 10,800 | 159,700 | 1,900 |
| 2025/12/12 | 21,200 | 5,500 | 157,800 | -5,200 |
| 2025/12/05 | 15,700 | 1,600 | 163,000 | -6,600 |
| 2025/11/28 | 14,100 | 3,500 | 169,600 | -13,600 |
| 2025/11/21 | 10,600 | 2,000 | 183,200 | -46,900 |
| 2025/11/14 | 8,600 | 500 | 230,100 | -4,300 |
| 2025/11/07 | 8,100 | 100 | 234,400 | 9,700 |
| 2025/10/31 | 8,000 | 4,000 | 224,700 | -14,800 |
| 2025/10/24 | 4,000 | -3,400 | 239,500 | 3,700 |
| 2025/10/17 | 7,400 | -1,600 | 235,800 | 5,700 |
| 2025/10/10 | 9,000 | 1,500 | 230,100 | 16,600 |
| 2025/10/03 | 7,500 | 900 | 213,500 | -37,000 |
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（東証公表値）
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2025/12/26 | 15,800 | 12.8 | 1.8 |
日証金
| 約定日 | 融資残高 | 貸株残高 | 差引残高 | 最低料率 | 最高料率 |
|---|---|---|---|---|---|
| 2025/12/30 | 38,200 | 0 | 38,200 | 0.05 | 2.8 |
詳細チャートへ
適時開示情報
EDINET
企業概要
| 会社名 | 日本情報クリエイト株式会社 |
| 会社名（英文） | Japan PropTech Co.,Ltd. |
| 会社名（カナ） | ニホンジョウホウクリエイトカブシキカイシャ |
| 本店所在地 | 都城市上町１３街区１８号 |
| 業種 | 情報・通信業 |
| 連結有無 | 有 |
| 決算日 | 6月30日 |
| 証券コード | 40540 |
| EDINETコード | E35821 |
| 法人番号 | 8350001008198 |
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(%) |
|---|---|---|---|---|---|---|
| 2024/07/10 | 630.0 | 654.0 | 629.0 | 637.0 | 9900 | - |
| 2024/07/11 | 638.0 | 653.0 | 635.0 | 644.0 | 18200 | 1.10 |
| 2024/07/12 | 651.0 | 655.0 | 644.0 | 653.0 | 20800 | 1.40 |
| 2024/07/16 | 656.0 | 656.0 | 635.0 | 643.0 | 12600 | -1.53 |
| 2024/07/17 | 643.0 | 643.0 | 634.0 | 636.0 | 8400 | -1.09 |
| 2024/07/18 | 630.0 | 649.0 | 614.0 | 615.0 | 34300 | -3.30 |
| 2024/07/19 | 625.0 | 627.0 | 604.0 | 619.0 | 34800 | 0.65 |
| 2024/07/22 | 625.0 | 625.0 | 611.0 | 611.0 | 13100 | -1.29 |
| 2024/07/23 | 611.0 | 622.0 | 611.0 | 614.0 | 5300 | 0.49 |
| 2024/07/24 | 631.0 | 633.0 | 618.0 | 623.0 | 11400 | 1.47 |
| 2024/07/25 | 614.0 | 629.0 | 605.0 | 629.0 | 15300 | 0.96 |
| 2024/07/26 | 629.0 | 635.0 | 626.0 | 627.0 | 5400 | -0.32 |
| 2024/07/29 | 626.0 | 641.0 | 626.0 | 641.0 | 11500 | 2.23 |
| 2024/07/30 | 638.0 | 645.0 | 627.0 | 634.0 | 6500 | -1.09 |
| 2024/07/31 | 629.0 | 650.0 | 629.0 | 646.0 | 14100 | 1.89 |
| 2024/08/01 | 640.0 | 650.0 | 627.0 | 627.0 | 14000 | -2.94 |
| 2024/08/02 | 607.0 | 607.0 | 552.0 | 558.0 | 54100 | -11.00 |
| 2024/08/05 | 549.0 | 549.0 | 458.0 | 458.0 | 66500 | -17.92 |
| 2024/08/06 | 475.0 | 538.0 | 475.0 | 538.0 | 26800 | 17.47 |
| 2024/08/07 | 638.0 | 638.0 | 638.0 | 638.0 | 17700 | 18.59 |
| 2024/08/08 | 675.0 | 738.0 | 653.0 | 738.0 | 282300 | 15.67 |
| 2024/08/09 | 708.0 | 850.0 | 707.0 | 811.0 | 747300 | 9.89 |
| 2024/08/13 | 781.0 | 872.0 | 781.0 | 864.0 | 379500 | 6.54 |
| 2024/08/14 | 864.0 | 864.0 | 820.0 | 840.0 | 145900 | -2.78 |
| 2024/08/15 | 832.0 | 836.0 | 788.0 | 788.0 | 135600 | -6.19 |
| 2024/08/16 | 803.0 | 816.0 | 782.0 | 792.0 | 99800 | 0.51 |
| 2024/08/19 | 786.0 | 792.0 | 744.0 | 751.0 | 148200 | -5.18 |
| 2024/08/20 | 768.0 | 785.0 | 763.0 | 782.0 | 30500 | 4.13 |
| 2024/08/21 | 764.0 | 774.0 | 750.0 | 768.0 | 35300 | -1.79 |
| 2024/08/22 | 776.0 | 833.0 | 776.0 | 833.0 | 91600 | 8.46 |
| 2024/08/23 | 821.0 | 832.0 | 796.0 | 810.0 | 41900 | -2.76 |
| 2024/08/26 | 814.0 | 833.0 | 802.0 | 830.0 | 38100 | 2.47 |
| 2024/08/27 | 834.0 | 836.0 | 797.0 | 800.0 | 29400 | -3.61 |
| 2024/08/28 | 798.0 | 818.0 | 786.0 | 817.0 | 46300 | 2.13 |
| 2024/08/29 | 816.0 | 819.0 | 801.0 | 815.0 | 18000 | -0.24 |
| 2024/08/30 | 809.0 | 832.0 | 803.0 | 823.0 | 46800 | 0.98 |
| 2024/09/02 | 831.0 | 836.0 | 798.0 | 832.0 | 55300 | 1.09 |
| 2024/09/03 | 834.0 | 893.0 | 834.0 | 862.0 | 148200 | 3.61 |
| 2024/09/04 | 833.0 | 881.0 | 823.0 | 876.0 | 98400 | 1.62 |
| 2024/09/05 | 887.0 | 890.0 | 867.0 | 885.0 | 68100 | 1.03 |
| 2024/09/06 | 879.0 | 879.0 | 840.0 | 859.0 | 34200 | -2.94 |
| 2024/09/09 | 835.0 | 877.0 | 832.0 | 865.0 | 19700 | 0.70 |
| 2024/09/10 | 870.0 | 1004.0 | 869.0 | 984.0 | 485900 | 13.76 |
| 2024/09/11 | 964.0 | 968.0 | 858.0 | 883.0 | 278300 | -10.26 |
| 2024/09/12 | 900.0 | 938.0 | 893.0 | 919.0 | 93700 | 4.08 |
| 2024/09/13 | 904.0 | 904.0 | 822.0 | 870.0 | 124800 | -5.33 |
| 2024/09/17 | 872.0 | 886.0 | 822.0 | 829.0 | 56300 | -4.71 |
| 2024/09/18 | 832.0 | 857.0 | 831.0 | 845.0 | 36100 | 1.93 |
| 2024/09/19 | 852.0 | 885.0 | 852.0 | 871.0 | 33600 | 3.08 |
| 2024/09/20 | 893.0 | 935.0 | 891.0 | 932.0 | 116400 | 7.00 |
| 2024/09/24 | 924.0 | 925.0 | 900.0 | 901.0 | 35000 | -3.33 |
| 2024/09/25 | 900.0 | 922.0 | 900.0 | 914.0 | 23500 | 1.44 |
| 2024/09/26 | 920.0 | 975.0 | 920.0 | 971.0 | 114500 | 6.24 |
| 2024/09/27 | 966.0 | 975.0 | 946.0 | 958.0 | 49900 | -1.34 |
| 2024/09/30 | 949.0 | 1015.0 | 926.0 | 987.0 | 137000 | 3.03 |
| 2024/10/01 | 999.0 | 1004.0 | 974.0 | 975.0 | 71000 | -1.22 |
| 2024/10/02 | 965.0 | 965.0 | 932.0 | 936.0 | 75100 | -4.00 |
| 2024/10/03 | 951.0 | 959.0 | 914.0 | 924.0 | 89400 | -1.28 |
| 2024/10/04 | 924.0 | 988.0 | 924.0 | 981.0 | 76000 | 6.17 |
| 2024/10/07 | 1020.0 | 1031.0 | 1005.0 | 1019.0 | 133600 | 3.87 |
| 2024/10/08 | 1010.0 | 1063.0 | 1003.0 | 1035.0 | 140000 | 1.57 |
| 2024/10/09 | 1040.0 | 1046.0 | 1013.0 | 1025.0 | 50600 | -0.97 |
| 2024/10/10 | 1025.0 | 1034.0 | 990.0 | 991.0 | 57100 | -3.32 |
| 2024/10/11 | 998.0 | 1044.0 | 998.0 | 1015.0 | 57400 | 2.42 |
| 2024/10/15 | 1020.0 | 1029.0 | 965.0 | 971.0 | 86700 | -4.33 |
| 2024/10/16 | 965.0 | 984.0 | 955.0 | 984.0 | 55500 | 1.34 |
| 2024/10/17 | 976.0 | 976.0 | 916.0 | 921.0 | 92400 | -6.40 |
| 2024/10/18 | 918.0 | 927.0 | 893.0 | 924.0 | 56200 | 0.33 |
| 2024/10/21 | 939.0 | 960.0 | 930.0 | 950.0 | 51500 | 2.81 |
| 2024/10/22 | 958.0 | 958.0 | 881.0 | 885.0 | 71200 | -6.84 |
| 2024/10/23 | 900.0 | 900.0 | 864.0 | 865.0 | 66100 | -2.26 |
| 2024/10/24 | 863.0 | 902.0 | 859.0 | 902.0 | 56200 | 4.28 |
| 2024/10/25 | 888.0 | 888.0 | 852.0 | 854.0 | 51300 | -5.32 |
| 2024/10/28 | 850.0 | 871.0 | 820.0 | 863.0 | 31200 | 1.05 |
| 2024/10/29 | 862.0 | 903.0 | 862.0 | 897.0 | 30600 | 3.94 |
| 2024/10/30 | 893.0 | 893.0 | 879.0 | 879.0 | 17300 | -2.01 |
| 2024/10/31 | 872.0 | 886.0 | 867.0 | 876.0 | 20900 | -0.34 |
| 2024/11/01 | 865.0 | 866.0 | 835.0 | 836.0 | 47200 | -4.57 |
| 2024/11/05 | 866.0 | 866.0 | 843.0 | 851.0 | 27700 | 1.79 |
| 2024/11/06 | 866.0 | 882.0 | 843.0 | 879.0 | 38600 | 3.29 |
| 2024/11/07 | 890.0 | 897.0 | 857.0 | 883.0 | 59400 | 0.46 |
| 2024/11/08 | 1033.0 | 1033.0 | 1020.0 | 1033.0 | 137900 | 16.99 |
| 2024/11/11 | 1195.0 | 1267.0 | 1123.0 | 1235.0 | 864500 | 19.55 |
| 2024/11/12 | 1226.0 | 1315.0 | 1209.0 | 1231.0 | 271700 | -0.32 |
| 2024/11/13 | 1244.0 | 1270.0 | 1196.0 | 1220.0 | 113700 | -0.89 |
| 2024/11/14 | 1209.0 | 1270.0 | 1191.0 | 1270.0 | 152600 | 4.10 |
| 2024/11/15 | 1278.0 | 1299.0 | 1254.0 | 1285.0 | 97200 | 1.18 |
| 2024/11/18 | 1255.0 | 1260.0 | 1223.0 | 1245.0 | 59400 | -3.11 |
| 2024/11/19 | 1245.0 | 1260.0 | 1218.0 | 1218.0 | 41700 | -2.17 |
| 2024/11/20 | 1218.0 | 1260.0 | 1218.0 | 1236.0 | 38000 | 1.48 |
| 2024/11/21 | 1235.0 | 1253.0 | 1186.0 | 1204.0 | 74900 | -2.59 |
| 2024/11/22 | 1214.0 | 1259.0 | 1205.0 | 1253.0 | 53500 | 4.07 |
| 2024/11/25 | 1253.0 | 1282.0 | 1241.0 | 1241.0 | 58300 | -0.96 |
| 2024/11/26 | 1230.0 | 1248.0 | 1216.0 | 1248.0 | 34200 | 0.56 |
| 2024/11/27 | 1250.0 | 1254.0 | 1207.0 | 1224.0 | 47900 | -1.92 |
| 2024/11/28 | 1206.0 | 1239.0 | 1194.0 | 1233.0 | 39900 | 0.74 |
| 2024/11/29 | 1256.0 | 1272.0 | 1195.0 | 1201.0 | 89400 | -2.60 |
| 2024/12/02 | 1186.0 | 1186.0 | 1123.0 | 1174.0 | 87700 | -2.25 |
| 2024/12/03 | 1174.0 | 1216.0 | 1151.0 | 1215.0 | 51400 | 3.49 |
| 2024/12/04 | 1215.0 | 1215.0 | 1167.0 | 1180.0 | 40900 | -2.88 |
| 2024/12/05 | 1181.0 | 1210.0 | 1174.0 | 1197.0 | 25400 | 1.44 |
| 2024/12/06 | 1199.0 | 1200.0 | 1166.0 | 1174.0 | 34500 | -1.92 |
| 2024/12/09 | 1164.0 | 1164.0 | 1112.0 | 1154.0 | 66400 | -1.70 |
| 2024/12/10 | 1154.0 | 1213.0 | 1142.0 | 1191.0 | 66600 | 3.21 |
| 2024/12/11 | 1186.0 | 1194.0 | 1173.0 | 1189.0 | 16100 | -0.17 |
| 2024/12/12 | 1189.0 | 1246.0 | 1184.0 | 1225.0 | 67100 | 3.03 |
| 2024/12/13 | 1239.0 | 1239.0 | 1164.0 | 1164.0 | 62900 | -4.98 |
| 2024/12/16 | 1177.0 | 1177.0 | 1150.0 | 1164.0 | 21500 | 0.00 |
| 2024/12/17 | 1173.0 | 1173.0 | 1140.0 | 1148.0 | 19300 | -1.37 |
| 2024/12/18 | 1143.0 | 1203.0 | 1132.0 | 1177.0 | 36700 | 2.53 |
| 2024/12/19 | 1176.0 | 1176.0 | 1143.0 | 1145.0 | 24200 | -2.72 |
| 2024/12/20 | 1141.0 | 1153.0 | 1122.0 | 1122.0 | 40100 | -2.01 |
| 2024/12/23 | 1128.0 | 1149.0 | 1122.0 | 1148.0 | 42100 | 2.32 |
| 2024/12/24 | 1140.0 | 1140.0 | 1102.0 | 1113.0 | 34500 | -3.05 |
| 2024/12/25 | 1114.0 | 1117.0 | 1102.0 | 1107.0 | 33600 | -0.54 |
| 2024/12/26 | 1120.0 | 1166.0 | 1120.0 | 1154.0 | 48500 | 4.25 |
| 2024/12/27 | 1147.0 | 1208.0 | 1147.0 | 1165.0 | 56700 | 0.95 |
| 2024/12/30 | 1160.0 | 1160.0 | 1126.0 | 1131.0 | 31800 | -2.92 |
| 2025/01/06 | 1135.0 | 1135.0 | 1061.0 | 1064.0 | 73100 | -5.92 |
| 2025/01/07 | 1080.0 | 1084.0 | 1041.0 | 1062.0 | 37900 | -0.19 |
| 2025/01/08 | 1062.0 | 1084.0 | 1047.0 | 1061.0 | 26600 | -0.09 |
| 2025/01/09 | 1057.0 | 1069.0 | 1045.0 | 1053.0 | 13100 | -0.75 |
| 2025/01/10 | 1050.0 | 1091.0 | 1050.0 | 1083.0 | 19900 | 2.85 |
| 2025/01/14 | 1066.0 | 1077.0 | 1051.0 | 1051.0 | 17000 | -2.95 |
| 2025/01/15 | 1062.0 | 1062.0 | 1007.0 | 1007.0 | 29700 | -4.19 |
| 2025/01/16 | 1014.0 | 1030.0 | 1002.0 | 1027.0 | 19700 | 1.99 |
| 2025/01/17 | 1028.0 | 1028.0 | 997.0 | 1012.0 | 13700 | -1.46 |
| 2025/01/20 | 1001.0 | 1018.0 | 977.0 | 977.0 | 27500 | -3.46 |
| 2025/01/21 | 992.0 | 1010.0 | 966.0 | 1010.0 | 25000 | 3.38 |
| 2025/01/22 | 1010.0 | 1010.0 | 988.0 | 995.0 | 16000 | -1.49 |
| 2025/01/23 | 998.0 | 1000.0 | 991.0 | 991.0 | 8400 | -0.40 |
| 2025/01/24 | 998.0 | 1069.0 | 998.0 | 1067.0 | 52500 | 7.67 |
| 2025/01/27 | 1074.0 | 1083.0 | 1047.0 | 1056.0 | 31200 | -1.03 |
| 2025/01/28 | 1060.0 | 1100.0 | 1049.0 | 1100.0 | 28900 | 4.17 |
| 2025/01/29 | 1110.0 | 1137.0 | 1100.0 | 1113.0 | 35900 | 1.18 |
| 2025/01/30 | 1110.0 | 1133.0 | 1101.0 | 1109.0 | 18600 | -0.36 |
| 2025/01/31 | 1104.0 | 1121.0 | 1099.0 | 1106.0 | 14800 | -0.27 |
| 2025/02/03 | 1106.0 | 1106.0 | 1071.0 | 1071.0 | 22000 | -3.16 |
| 2025/02/04 | 1092.0 | 1123.0 | 1085.0 | 1096.0 | 13000 | 2.33 |
| 2025/02/05 | 1103.0 | 1139.0 | 1100.0 | 1135.0 | 18400 | 3.56 |
| 2025/02/06 | 1137.0 | 1186.0 | 1135.0 | 1161.0 | 45900 | 2.29 |
| 2025/02/07 | 1165.0 | 1176.0 | 1137.0 | 1154.0 | 31900 | -0.60 |
| 2025/02/10 | 1158.0 | 1166.0 | 1131.0 | 1153.0 | 36800 | -0.09 |
| 2025/02/12 | 1161.0 | 1198.0 | 1133.0 | 1198.0 | 54300 | 3.90 |
| 2025/02/13 | 1200.0 | 1200.0 | 1133.0 | 1166.0 | 109600 | -2.67 |
| 2025/02/14 | 1136.0 | 1178.0 | 1074.0 | 1106.0 | 136000 | -5.15 |
| 2025/02/17 | 1089.0 | 1100.0 | 1039.0 | 1082.0 | 49600 | -2.17 |
| 2025/02/18 | 1082.0 | 1094.0 | 1040.0 | 1041.0 | 29800 | -3.79 |
| 2025/02/19 | 1036.0 | 1040.0 | 1010.0 | 1011.0 | 38000 | -2.88 |
| 2025/02/20 | 1002.0 | 1041.0 | 1002.0 | 1012.0 | 23500 | 0.10 |
| 2025/02/21 | 1012.0 | 1026.0 | 1003.0 | 1003.0 | 27500 | -0.89 |
| 2025/02/25 | 984.0 | 1018.0 | 980.0 | 1005.0 | 43900 | 0.20 |
| 2025/02/26 | 998.0 | 1036.0 | 998.0 | 1014.0 | 31400 | 0.90 |
| 2025/02/27 | 1033.0 | 1037.0 | 1008.0 | 1030.0 | 17900 | 1.58 |
| 2025/02/28 | 1022.0 | 1025.0 | 984.0 | 995.0 | 32100 | -3.40 |
| 2025/03/03 | 1010.0 | 1010.0 | 976.0 | 981.0 | 26900 | -1.41 |
| 2025/03/04 | 970.0 | 970.0 | 929.0 | 963.0 | 43100 | -1.83 |
| 2025/03/05 | 971.0 | 987.0 | 938.0 | 952.0 | 45700 | -1.14 |
| 2025/03/06 | 961.0 | 981.0 | 948.0 | 964.0 | 12900 | 1.26 |
| 2025/03/07 | 957.0 | 979.0 | 948.0 | 957.0 | 19200 | -0.73 |
| 2025/03/10 | 959.0 | 986.0 | 959.0 | 961.0 | 20400 | 0.42 |
| 2025/03/11 | 960.0 | 960.0 | 925.0 | 960.0 | 22300 | -0.10 |
| 2025/03/12 | 963.0 | 982.0 | 960.0 | 975.0 | 17100 | 1.56 |
| 2025/03/13 | 989.0 | 993.0 | 959.0 | 959.0 | 22200 | -1.64 |
| 2025/03/14 | 955.0 | 955.0 | 934.0 | 955.0 | 27600 | -0.42 |
| 2025/03/17 | 962.0 | 968.0 | 954.0 | 968.0 | 9500 | 1.36 |
| 2025/03/18 | 976.0 | 980.0 | 966.0 | 974.0 | 10100 | 0.62 |
| 2025/03/19 | 980.0 | 982.0 | 969.0 | 970.0 | 10800 | -0.41 |
| 2025/03/21 | 970.0 | 1029.0 | 967.0 | 1018.0 | 51800 | 4.95 |
| 2025/03/24 | 1018.0 | 1018.0 | 1006.0 | 1006.0 | 12700 | -1.18 |
| 2025/03/25 | 1009.0 | 1010.0 | 991.0 | 991.0 | 17500 | -1.49 |
| 2025/03/26 | 999.0 | 1000.0 | 991.0 | 991.0 | 3400 | 0.00 |
| 2025/03/27 | 996.0 | 996.0 | 977.0 | 977.0 | 11100 | -1.41 |
| 2025/03/28 | 975.0 | 982.0 | 962.0 | 962.0 | 12200 | -1.54 |
| 2025/03/31 | 958.0 | 958.0 | 931.0 | 942.0 | 18300 | -2.08 |
| 2025/04/01 | 942.0 | 942.0 | 915.0 | 915.0 | 24100 | -2.87 |
| 2025/04/02 | 911.0 | 911.0 | 890.0 | 895.0 | 26800 | -2.19 |
| 2025/04/03 | 865.0 | 904.0 | 855.0 | 890.0 | 28400 | -0.56 |
| 2025/04/04 | 870.0 | 870.0 | 806.0 | 830.0 | 57500 | -6.74 |
| 2025/04/07 | 740.0 | 777.0 | 724.0 | 724.0 | 82600 | -12.77 |
| 2025/04/08 | 767.0 | 820.0 | 767.0 | 800.0 | 34600 | 10.50 |
| 2025/04/09 | 785.0 | 827.0 | 775.0 | 825.0 | 38600 | 3.13 |
| 2025/04/10 | 879.0 | 917.0 | 838.0 | 901.0 | 48300 | 9.21 |
| 2025/04/11 | 865.0 | 912.0 | 861.0 | 900.0 | 21600 | -0.11 |
| 2025/04/14 | 930.0 | 946.0 | 916.0 | 916.0 | 11600 | 1.78 |
| 2025/04/15 | 929.0 | 929.0 | 884.0 | 888.0 | 17200 | -3.06 |
| 2025/04/16 | 903.0 | 905.0 | 872.0 | 884.0 | 13800 | -0.45 |
| 2025/04/17 | 882.0 | 893.0 | 876.0 | 890.0 | 13300 | 0.68 |
| 2025/04/18 | 905.0 | 935.0 | 902.0 | 925.0 | 11900 | 3.93 |
| 2025/04/21 | 933.0 | 940.0 | 925.0 | 939.0 | 5000 | 1.51 |
| 2025/04/22 | 933.0 | 933.0 | 918.0 | 921.0 | 3300 | -1.92 |
| 2025/04/23 | 920.0 | 922.0 | 903.0 | 905.0 | 7900 | -1.74 |
| 2025/04/24 | 905.0 | 909.0 | 889.0 | 889.0 | 7600 | -1.77 |
| 2025/04/25 | 902.0 | 916.0 | 889.0 | 896.0 | 9200 | 0.79 |
| 2025/04/28 | 900.0 | 960.0 | 890.0 | 960.0 | 137500 | 7.14 |
| 2025/04/30 | 952.0 | 994.0 | 924.0 | 950.0 | 131400 | -1.04 |
| 2025/05/01 | 965.0 | 994.0 | 933.0 | 945.0 | 105200 | -0.53 |
| 2025/05/02 | 942.0 | 955.0 | 922.0 | 943.0 | 49600 | -0.21 |
| 2025/05/07 | 936.0 | 949.0 | 908.0 | 929.0 | 55200 | -1.48 |
| 2025/05/08 | 925.0 | 937.0 | 914.0 | 914.0 | 18400 | -1.61 |
| 2025/05/09 | 925.0 | 936.0 | 912.0 | 916.0 | 20100 | 0.22 |
| 2025/05/12 | 912.0 | 916.0 | 890.0 | 900.0 | 37100 | -1.75 |
| 2025/05/13 | 915.0 | 924.0 | 907.0 | 908.0 | 30200 | 0.89 |
| 2025/05/14 | 920.0 | 930.0 | 912.0 | 928.0 | 31000 | 2.20 |
| 2025/05/15 | 930.0 | 967.0 | 917.0 | 950.0 | 65600 | 2.37 |
| 2025/05/16 | 870.0 | 895.0 | 805.0 | 870.0 | 483800 | -8.42 |
| 2025/05/19 | 920.0 | 998.0 | 909.0 | 912.0 | 115500 | 4.83 |
| 2025/05/20 | 912.0 | 921.0 | 871.0 | 888.0 | 78500 | -2.63 |
| 2025/05/21 | 890.0 | 907.0 | 861.0 | 886.0 | 42800 | -0.23 |
| 2025/05/22 | 885.0 | 903.0 | 874.0 | 885.0 | 15400 | -0.11 |
| 2025/05/23 | 900.0 | 902.0 | 861.0 | 864.0 | 27800 | -2.37 |
| 2025/05/26 | 870.0 | 875.0 | 850.0 | 850.0 | 48500 | -1.62 |
| 2025/05/27 | 850.0 | 876.0 | 849.0 | 861.0 | 59200 | 1.29 |
| 2025/05/28 | 875.0 | 909.0 | 870.0 | 875.0 | 53700 | 1.63 |
| 2025/05/29 | 873.0 | 873.0 | 842.0 | 842.0 | 50500 | -3.77 |
| 2025/05/30 | 835.0 | 854.0 | 823.0 | 854.0 | 57300 | 1.43 |
| 2025/06/02 | 845.0 | 845.0 | 832.0 | 832.0 | 19900 | -2.58 |
| 2025/06/03 | 832.0 | 832.0 | 798.0 | 798.0 | 53000 | -4.09 |
| 2025/06/04 | 794.0 | 795.0 | 772.0 | 794.0 | 61600 | -0.50 |
| 2025/06/05 | 795.0 | 797.0 | 785.0 | 786.0 | 9200 | -1.01 |
| 2025/06/06 | 783.0 | 786.0 | 748.0 | 756.0 | 102400 | -3.82 |
| 2025/06/09 | 750.0 | 771.0 | 734.0 | 763.0 | 87500 | 0.93 |
| 2025/06/10 | 764.0 | 788.0 | 752.0 | 773.0 | 40000 | 1.31 |
| 2025/06/11 | 776.0 | 776.0 | 755.0 | 761.0 | 24800 | -1.55 |
| 2025/06/12 | 768.0 | 780.0 | 757.0 | 763.0 | 79100 | 0.26 |
| 2025/06/13 | 778.0 | 778.0 | 703.0 | 729.0 | 122600 | -4.46 |
| 2025/06/16 | 729.0 | 729.0 | 701.0 | 705.0 | 88300 | -3.29 |
| 2025/06/17 | 701.0 | 740.0 | 688.0 | 720.0 | 149600 | 2.13 |
| 2025/06/18 | 721.0 | 750.0 | 721.0 | 737.0 | 67200 | 2.36 |
| 2025/06/19 | 737.0 | 748.0 | 715.0 | 718.0 | 35500 | -2.58 |
| 2025/06/20 | 718.0 | 718.0 | 700.0 | 700.0 | 37300 | -2.51 |
| 2025/06/23 | 700.0 | 732.0 | 694.0 | 732.0 | 53800 | 4.57 |
| 2025/06/24 | 742.0 | 752.0 | 721.0 | 733.0 | 41900 | 0.14 |
| 2025/06/25 | 730.0 | 751.0 | 725.0 | 737.0 | 68700 | 0.55 |
| 2025/06/26 | 735.0 | 737.0 | 722.0 | 722.0 | 17700 | -2.04 |
| 2025/06/27 | 724.0 | 737.0 | 706.0 | 707.0 | 36600 | -2.08 |
| 2025/06/30 | 721.0 | 721.0 | 708.0 | 708.0 | 29400 | 0.14 |
| 2025/07/01 | 707.0 | 707.0 | 696.0 | 700.0 | 49800 | -1.13 |
| 2025/07/02 | 700.0 | 700.0 | 690.0 | 691.0 | 51200 | -1.29 |
| 2025/07/03 | 696.0 | 705.0 | 689.0 | 689.0 | 23100 | -0.29 |
| 2025/07/04 | 698.0 | 710.0 | 696.0 | 710.0 | 36500 | 3.05 |
| 2025/07/07 | 715.0 | 738.0 | 715.0 | 727.0 | 20100 | 2.39 |
| 2025/07/08 | 728.0 | 737.0 | 723.0 | 731.0 | 10200 | 0.55 |
| 2025/07/09 | 734.0 | 759.0 | 734.0 | 759.0 | 40500 | 3.83 |
| 2025/07/10 | 765.0 | 775.0 | 759.0 | 769.0 | 64300 | 1.32 |
| 2025/07/11 | 774.0 | 797.0 | 751.0 | 751.0 | 68400 | -2.34 |
| 2025/07/14 | 751.0 | 757.0 | 746.0 | 746.0 | 12800 | -0.67 |
| 2025/07/15 | 761.0 | 779.0 | 755.0 | 759.0 | 57800 | 1.74 |
| 2025/07/16 | 759.0 | 770.0 | 750.0 | 756.0 | 22600 | -0.40 |
| 2025/07/17 | 756.0 | 774.0 | 745.0 | 745.0 | 38100 | -1.46 |
| 2025/07/18 | 755.0 | 769.0 | 746.0 | 755.0 | 27600 | 1.34 |
| 2025/07/22 | 756.0 | 766.0 | 751.0 | 760.0 | 23100 | 0.66 |
| 2025/07/23 | 765.0 | 766.0 | 735.0 | 750.0 | 49600 | -1.32 |
| 2025/07/24 | 758.0 | 764.0 | 745.0 | 747.0 | 20500 | -0.40 |
| 2025/07/25 | 749.0 | 760.0 | 742.0 | 760.0 | 22700 | 1.74 |
| 2025/07/28 | 754.0 | 766.0 | 745.0 | 766.0 | 23600 | 0.79 |
| 2025/07/29 | 765.0 | 765.0 | 753.0 | 760.0 | 5700 | -0.78 |
| 2025/07/30 | 761.0 | 777.0 | 760.0 | 776.0 | 26900 | 2.11 |
| 2025/07/31 | 780.0 | 799.0 | 773.0 | 799.0 | 61300 | 2.96 |
| 2025/08/01 | 791.0 | 791.0 | 770.0 | 779.0 | 31800 | -2.50 |
| 2025/08/04 | 777.0 | 779.0 | 768.0 | 775.0 | 20400 | -0.51 |
| 2025/08/05 | 774.0 | 775.0 | 765.0 | 765.0 | 9800 | -1.29 |
| 2025/08/06 | 766.0 | 783.0 | 766.0 | 782.0 | 12600 | 2.22 |
| 2025/08/07 | 782.0 | 793.0 | 780.0 | 782.0 | 36600 | 0.00 |
| 2025/08/08 | 790.0 | 790.0 | 766.0 | 772.0 | 24600 | -1.28 |
| 2025/08/12 | 802.0 | 827.0 | 770.0 | 827.0 | 218200 | 7.12 |
| 2025/08/13 | 832.0 | 875.0 | 829.0 | 863.0 | 352200 | 4.35 |
| 2025/08/14 | 868.0 | 874.0 | 826.0 | 851.0 | 109500 | -1.39 |
| 2025/08/15 | 848.0 | 854.0 | 815.0 | 821.0 | 68700 | -3.53 |
| 2025/08/18 | 822.0 | 845.0 | 821.0 | 835.0 | 45700 | 1.71 |
| 2025/08/19 | 835.0 | 860.0 | 826.0 | 857.0 | 44100 | 2.63 |
| 2025/08/20 | 865.0 | 865.0 | 837.0 | 837.0 | 27500 | -2.33 |
| 2025/08/21 | 844.0 | 851.0 | 833.0 | 851.0 | 15300 | 1.67 |
| 2025/08/22 | 855.0 | 855.0 | 831.0 | 833.0 | 34200 | -2.12 |
| 2025/08/25 | 893.0 | 920.0 | 866.0 | 866.0 | 141500 | 3.96 |
| 2025/08/26 | 871.0 | 871.0 | 837.0 | 850.0 | 41200 | -1.85 |
| 2025/08/27 | 855.0 | 869.0 | 807.0 | 814.0 | 69100 | -4.24 |
| 2025/08/28 | 825.0 | 832.0 | 812.0 | 824.0 | 32400 | 1.23 |
| 2025/08/29 | 833.0 | 833.0 | 818.0 | 825.0 | 23200 | 0.12 |
| 2025/09/01 | 810.0 | 813.0 | 794.0 | 794.0 | 61300 | -3.76 |
| 2025/09/02 | 811.0 | 815.0 | 776.0 | 785.0 | 130900 | -1.13 |
| 2025/09/03 | 785.0 | 791.0 | 765.0 | 768.0 | 51700 | -2.17 |
| 2025/09/04 | 769.0 | 811.0 | 765.0 | 772.0 | 44200 | 0.52 |
| 2025/09/05 | 766.0 | 773.0 | 756.0 | 764.0 | 124800 | -1.04 |
| 2025/09/08 | 762.0 | 784.0 | 762.0 | 775.0 | 204500 | 1.44 |
| 2025/09/09 | 775.0 | 808.0 | 761.0 | 768.0 | 118000 | -0.90 |
| 2025/09/10 | 773.0 | 807.0 | 771.0 | 792.0 | 91200 | 3.13 |
| 2025/09/11 | 792.0 | 792.0 | 774.0 | 777.0 | 41700 | -1.89 |
| 2025/09/12 | 783.0 | 783.0 | 759.0 | 759.0 | 58300 | -2.32 |
| 2025/09/16 | 763.0 | 770.0 | 761.0 | 770.0 | 34200 | 1.45 |
| 2025/09/17 | 770.0 | 777.0 | 761.0 | 770.0 | 35400 | 0.00 |
| 2025/09/18 | 769.0 | 778.0 | 764.0 | 765.0 | 44000 | -0.65 |
| 2025/09/19 | 767.0 | 784.0 | 762.0 | 766.0 | 51100 | 0.13 |
| 2025/09/22 | 775.0 | 787.0 | 762.0 | 766.0 | 54200 | 0.00 |
| 2025/09/24 | 765.0 | 770.0 | 734.0 | 738.0 | 117700 | -3.66 |
| 2025/09/25 | 735.0 | 740.0 | 715.0 | 726.0 | 77000 | -1.63 |
| 2025/09/26 | 721.0 | 737.0 | 720.0 | 737.0 | 86800 | 1.52 |
| 2025/09/29 | 739.0 | 748.0 | 735.0 | 735.0 | 18000 | -0.27 |
| 2025/09/30 | 733.0 | 740.0 | 725.0 | 733.0 | 19100 | -0.27 |
| 2025/10/01 | 733.0 | 733.0 | 705.0 | 708.0 | 59500 | -3.41 |
| 2025/10/02 | 710.0 | 725.0 | 709.0 | 716.0 | 21400 | 1.13 |
| 2025/10/03 | 720.0 | 738.0 | 717.0 | 721.0 | 46200 | 0.70 |
| 2025/10/06 | 735.0 | 749.0 | 734.0 | 745.0 | 60400 | 3.33 |
| 2025/10/07 | 756.0 | 765.0 | 744.0 | 744.0 | 48900 | -0.13 |
| 2025/10/08 | 742.0 | 753.0 | 725.0 | 733.0 | 103100 | -1.48 |
| 2025/10/09 | 733.0 | 742.0 | 722.0 | 730.0 | 74300 | -0.41 |
| 2025/10/10 | 735.0 | 743.0 | 730.0 | 732.0 | 16900 | 0.27 |
| 2025/10/14 | 720.0 | 732.0 | 701.0 | 710.0 | 75600 | -3.01 |
| 2025/10/15 | 720.0 | 748.0 | 711.0 | 746.0 | 31500 | 5.07 |
| 2025/10/16 | 754.0 | 756.0 | 731.0 | 737.0 | 56500 | -1.21 |
| 2025/10/17 | 741.0 | 752.0 | 705.0 | 716.0 | 93500 | -2.85 |
| 2025/10/20 | 723.0 | 741.0 | 716.0 | 731.0 | 54000 | 2.09 |
| 2025/10/21 | 733.0 | 749.0 | 731.0 | 748.0 | 20500 | 2.33 |
| 2025/10/22 | 750.0 | 754.0 | 737.0 | 745.0 | 25800 | -0.40 |
| 2025/10/23 | 742.0 | 742.0 | 718.0 | 719.0 | 94900 | -3.49 |
| 2025/10/24 | 727.0 | 730.0 | 713.0 | 714.0 | 52900 | -0.70 |
| 2025/10/27 | 721.0 | 728.0 | 707.0 | 713.0 | 87500 | -0.14 |
| 2025/10/28 | 716.0 | 717.0 | 695.0 | 699.0 | 78800 | -1.96 |
| 2025/10/29 | 700.0 | 709.0 | 687.0 | 688.0 | 72600 | -1.57 |
| 2025/10/30 | 688.0 | 702.0 | 684.0 | 700.0 | 41000 | 1.74 |
| 2025/10/31 | 702.0 | 714.0 | 693.0 | 705.0 | 39000 | 0.71 |
| 2025/11/04 | 711.0 | 711.0 | 693.0 | 696.0 | 66100 | -1.28 |
| 2025/11/05 | 700.0 | 700.0 | 667.0 | 681.0 | 65300 | -2.16 |
| 2025/11/06 | 689.0 | 689.0 | 670.0 | 671.0 | 27700 | -1.47 |
| 2025/11/07 | 671.0 | 679.0 | 668.0 | 675.0 | 21400 | 0.60 |
| 2025/11/10 | 675.0 | 696.0 | 675.0 | 696.0 | 14200 | 3.11 |
| 2025/11/11 | 696.0 | 700.0 | 690.0 | 690.0 | 18200 | -0.86 |
| 2025/11/12 | 690.0 | 700.0 | 687.0 | 696.0 | 18800 | 0.87 |
| 2025/11/13 | 703.0 | 707.0 | 688.0 | 700.0 | 40600 | 0.57 |
| 2025/11/14 | 710.0 | 745.0 | 702.0 | 743.0 | 145500 | 6.14 |
| 2025/11/17 | 748.0 | 761.0 | 726.0 | 726.0 | 75100 | -2.29 |
| 2025/11/18 | 723.0 | 730.0 | 701.0 | 706.0 | 62300 | -2.75 |
| 2025/11/19 | 710.0 | 725.0 | 702.0 | 706.0 | 42900 | 0.00 |
| 2025/11/20 | 731.0 | 758.0 | 716.0 | 725.0 | 37800 | 2.69 |
| 2025/11/21 | 725.0 | 740.0 | 718.0 | 728.0 | 40200 | 0.41 |
| 2025/11/25 | 740.0 | 746.0 | 717.0 | 723.0 | 50300 | -0.69 |
| 2025/11/26 | 750.0 | 754.0 | 738.0 | 750.0 | 78100 | 3.73 |
| 2025/11/27 | 760.0 | 765.0 | 753.0 | 754.0 | 69100 | 0.53 |
| 2025/11/28 | 765.0 | 765.0 | 749.0 | 760.0 | 75100 | 0.80 |
| 2025/12/01 | 770.0 | 772.0 | 749.0 | 753.0 | 65200 | -0.92 |
| 2025/12/02 | 760.0 | 761.0 | 742.0 | 742.0 | 38700 | -1.46 |
| 2025/12/03 | 742.0 | 752.0 | 731.0 | 731.0 | 30900 | -1.48 |
| 2025/12/04 | 732.0 | 745.0 | 732.0 | 736.0 | 30700 | 0.68 |
| 2025/12/05 | 737.0 | 746.0 | 731.0 | 734.0 | 17400 | -0.27 |
| 2025/12/08 | 734.0 | 744.0 | 734.0 | 737.0 | 28500 | 0.41 |
| 2025/12/09 | 746.0 | 749.0 | 737.0 | 739.0 | 30200 | 0.27 |
| 2025/12/10 | 738.0 | 745.0 | 723.0 | 732.0 | 51500 | -0.95 |
| 2025/12/11 | 734.0 | 734.0 | 716.0 | 717.0 | 44900 | -2.05 |
| 2025/12/12 | 720.0 | 729.0 | 715.0 | 715.0 | 28500 | -0.28 |
| 2025/12/15 | 720.0 | 727.0 | 719.0 | 727.0 | 28300 | 1.68 |
| 2025/12/16 | 728.0 | 728.0 | 716.0 | 718.0 | 27900 | -1.24 |
| 2025/12/17 | 720.0 | 726.0 | 715.0 | 716.0 | 30400 | -0.28 |
| 2025/12/18 | 711.0 | 719.0 | 711.0 | 713.0 | 28800 | -0.42 |
| 2025/12/19 | 716.0 | 723.0 | 715.0 | 718.0 | 31300 | 0.70 |
| 2025/12/22 | 720.0 | 721.0 | 709.0 | 710.0 | 75300 | -1.11 |
| 2025/12/23 | 708.0 | 716.0 | 707.0 | 711.0 | 69100 | 0.14 |
| 2025/12/24 | 721.0 | 724.0 | 719.0 | 721.0 | 69400 | 1.41 |
| 2025/12/25 | 724.0 | 726.0 | 718.0 | 722.0 | 80300 | 0.14 |
| 2025/12/26 | 727.0 | 731.0 | 721.0 | 726.0 | 99900 | 0.55 |
| 2025/12/29 | 712.0 | 715.0 | 706.0 | 706.0 | 70100 | -2.75 |
| 2025/12/30 | 707 | 708 | 697 | 697 | 41100 | -1.27 |