ＧＭＯインターネット 4784
759円
(時刻：15:30)
▲ +100円 (+15.17%)
価格情報
| 始値 | 671円 |
| 高値 | 759円 |
| 安値 | 663円 |
| 出来高 | 4,618,600株 |
| 売買代金 | 3,407,565,000円 |
| 売り気配 (-) | -円 |
| 買い気配 (15:30) | 759円 |
基本情報
| 銘柄名 | ＧＭＯインターネット |
| 英文銘柄名 | GMO INTERNET, INC. |
| 時価総額 | 181,026,329,952.0円 |
| 発行済株式総数 | 274,698,528株 |
| 単元株式数 | 100 |
| 業種 | サービス業 |
| 市場 | プライム |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2024/12 |
| EPS | -0.30円 |
| BPS | 321.02円 |
| PER | -2,196.67倍 |
| PBR | 2.05倍 |
| ROE | -0.1% |
| 年間配当金 | 6.90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１月１日 至 2023年12月31日)
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 営業収益 | 930,503,000 円 | 766,459,000 円 | 750,896,000 円 | 825,819,000 円 | 915,086,000 円 |
| 経常利益又は経常損失（△） | 194,073,000 円 | 207,308,000 円 | 7,774,000 円 | 13,764,000 円 | 283,184,000 円 |
| 当期純利益又は当期純損失（△） | 229,263,000 円 | 131,493,000 円 | 73,848,000 円 | 77,961,000 円 | 304,008,000 円 |
| 資本金 | 1,301,568,000 円 | 1,301,568,000 円 | 1,301,568,000 円 | 1,301,568,000 円 | 1,301,568,000 円 |
| 純資産額 | 4,357,293,000 円 | 4,611,634,000 円 | 4,173,575,000 円 | 4,143,669,000 円 | 4,214,715,000 円 |
| 総資産額 | 5,024,933,000 円 | 5,364,098,000 円 | 4,783,820,000 円 | 4,849,401,000 円 | 4,772,951,000 円 |
| 従業員数 | 46 人 | 53 人 | 53 人 | 52 人 | 49 人 |
財務指標
| 決算期 | 種別 | EPS (円) |
BPS (円) |
ROE (%) |
PER (倍) |
PBR (倍) |
配当利回り (%) |
年間配当 (円) |
|---|---|---|---|---|---|---|---|---|
| 2024/12 | 連結 | -0.30 | 321.02 | -0.1 | -2,196.67 | 2.05 | - | - |
| 2024/12 | 単体 | -16.86 | - | - | -39.09 | - | 0.91 | 6.90 |
| 2025/06 | 中連 | 8.79 | - | - | - | - | - | - |
| 2025/06 | 中間 | - | - | - | - | - | 1.16 | 8.78 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/12 | 1,100 | 1,100 | 5,003,700 | 45,600 |
| 2025/12/05 | 0 | 0 | 4,958,100 | 277,600 |
| 2025/11/28 | 0 | -200 | 4,680,500 | 116,300 |
| 2025/11/21 | 200 | 200 | 4,564,200 | -224,900 |
| 2025/11/14 | 0 | -7,100 | 4,789,100 | 485,500 |
| 2025/11/07 | 7,100 | 0 | 4,303,600 | -30,600 |
| 2025/10/31 | 7,100 | 100 | 4,334,200 | 217,100 |
| 2025/10/24 | 7,000 | -100 | 4,117,100 | -114,700 |
| 2025/10/17 | 7,100 | 100 | 4,231,800 | -6,800 |
| 2025/10/10 | 7,000 | -3,900 | 4,238,600 | -116,000 |
| 2025/10/03 | 10,900 | 3,900 | 4,354,600 | -113,400 |
| 2025/09/26 | 7,000 | 0 | 4,468,000 | 65,900 |
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08月22日 14時39分 | 臨時報告書 |
| 2025年08月12日 15時41分 | 確認書 |
| 2025年08月12日 15時38分 | 半期報告書－第27期(2025/01/01－2025/06/30) |
| 2025年08月12日 15時38分 | 半期報告書－第27期(2025/01/01－2025/12/31) |
| 2025年05月26日 14時19分 | 訂正臨時報告書 |
| 2025年05月14日 15時31分 | 臨時報告書 |
| 2025年05月02日 12時55分 | 訂正臨時報告書 |
| 2025年03月21日 16時32分 | 臨時報告書 |
| 2025年03月21日 16時30分 | 臨時報告書 |
| 2025年03月21日 16時21分 | 確認書 |
| 2025年03月21日 16時20分 | 内部統制報告書－第26期(2024/01/01－2024/12/31) |
| 2025年03月21日 16時19分 | 有価証券報告書－第26期(2024/01/01－2024/12/31) |
| 2025年01月06日 16時37分 | 臨時報告書 |
| 2025年01月06日 16時36分 | 臨時報告書 |
| 2025年01月06日 13時53分 | 臨時報告書 |
| 2024年11月19日 13時54分 | 臨時報告書 |
| 2024年09月12日 10時14分 | 臨時報告書 |
| 2024年08月09日 14時42分 | 確認書 |
| 2024年08月09日 14時40分 | 半期報告書－第26期(2024/01/01－2024/12/31) |
| 2024年06月25日 16時03分 | 臨時報告書 |
| 2024年05月14日 11時11分 | 確認書 |
| 2024年05月14日 11時08分 | 四半期報告書－第26期第1四半期(2024/01/01－2024/03/31) |
| 2024年03月22日 10時33分 | 臨時報告書 |
| 2024年03月22日 10時30分 | 内部統制報告書－第25期(2023/01/01－2023/12/31) |
| 2024年03月22日 10時27分 | 確認書 |
| 2024年03月22日 10時25分 | 有価証券報告書－第25期(2023/01/01－2023/12/31) |
企業概要
| 会社名 | ＧＭＯインターネット株式会社 |
| 会社名（英文） | GMO Internet Inc. |
| 会社名（カナ） | ジーエムオーインターネットカブシキガイシャ |
| 本店所在地 | 渋谷区桜丘町２６番１号 |
| 業種 | サービス業 |
| 連結有無 | 有 |
| 決算日 | 12月31日 |
| 証券コード | 47840 |
| EDINETコード | E05123 |
| 法人番号 | 1011001032872 |
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(%) |
|---|---|---|---|---|---|---|
| 2024/07/01 | 730.0 | 747.0 | 681.0 | 747.0 | 2758600 | - |
| 2024/07/02 | 680.0 | 698.0 | 597.0 | 603.0 | 1402100 | -19.28 |
| 2024/07/03 | 585.0 | 643.0 | 562.0 | 628.0 | 970000 | 4.15 |
| 2024/07/04 | 588.0 | 638.0 | 570.0 | 620.0 | 873900 | -1.27 |
| 2024/07/05 | 670.0 | 670.0 | 596.0 | 620.0 | 441200 | 0.00 |
| 2024/07/08 | 610.0 | 616.0 | 590.0 | 591.0 | 90400 | -4.68 |
| 2024/07/09 | 581.0 | 595.0 | 578.0 | 580.0 | 98000 | -1.86 |
| 2024/07/10 | 595.0 | 595.0 | 562.0 | 575.0 | 85300 | -0.86 |
| 2024/07/11 | 575.0 | 575.0 | 563.0 | 565.0 | 58100 | -1.74 |
| 2024/07/12 | 553.0 | 573.0 | 546.0 | 550.0 | 107100 | -2.65 |
| 2024/07/16 | 557.0 | 579.0 | 551.0 | 575.0 | 95200 | 4.55 |
| 2024/07/17 | 570.0 | 595.0 | 567.0 | 587.0 | 76800 | 2.09 |
| 2024/07/18 | 587.0 | 591.0 | 569.0 | 573.0 | 62400 | -2.39 |
| 2024/07/19 | 573.0 | 582.0 | 565.0 | 570.0 | 51700 | -0.52 |
| 2024/07/22 | 577.0 | 577.0 | 552.0 | 560.0 | 57000 | -1.75 |
| 2024/07/23 | 579.0 | 588.0 | 565.0 | 574.0 | 64900 | 2.50 |
| 2024/07/24 | 573.0 | 573.0 | 555.0 | 555.0 | 51300 | -3.31 |
| 2024/07/25 | 551.0 | 565.0 | 535.0 | 548.0 | 83900 | -1.26 |
| 2024/07/26 | 535.0 | 548.0 | 502.0 | 502.0 | 138800 | -8.39 |
| 2024/07/29 | 508.0 | 525.0 | 485.0 | 501.0 | 81500 | -0.20 |
| 2024/07/30 | 501.0 | 501.0 | 470.0 | 477.0 | 72900 | -4.79 |
| 2024/07/31 | 476.0 | 481.0 | 461.0 | 476.0 | 50500 | -0.21 |
| 2024/08/01 | 468.0 | 470.0 | 448.0 | 450.0 | 52800 | -5.46 |
| 2024/08/02 | 434.0 | 436.0 | 412.0 | 414.0 | 76500 | -8.00 |
| 2024/08/05 | 398.0 | 402.0 | 334.0 | 339.0 | 149200 | -18.12 |
| 2024/08/06 | 364.0 | 393.0 | 364.0 | 388.0 | 86900 | 14.45 |
| 2024/08/07 | 386.0 | 415.0 | 382.0 | 405.0 | 73000 | 4.38 |
| 2024/08/08 | 400.0 | 405.0 | 388.0 | 391.0 | 29700 | -3.46 |
| 2024/08/09 | 380.0 | 395.0 | 379.0 | 381.0 | 56000 | -2.56 |
| 2024/08/13 | 381.0 | 446.0 | 381.0 | 432.0 | 94300 | 13.39 |
| 2024/08/14 | 408.0 | 416.0 | 403.0 | 413.0 | 68000 | -4.40 |
| 2024/08/15 | 425.0 | 425.0 | 411.0 | 415.0 | 27100 | 0.48 |
| 2024/08/16 | 415.0 | 430.0 | 415.0 | 425.0 | 21800 | 2.41 |
| 2024/08/19 | 425.0 | 441.0 | 417.0 | 430.0 | 25700 | 1.18 |
| 2024/08/20 | 435.0 | 460.0 | 433.0 | 450.0 | 26900 | 4.65 |
| 2024/08/21 | 443.0 | 451.0 | 431.0 | 438.0 | 35900 | -2.67 |
| 2024/08/22 | 448.0 | 450.0 | 440.0 | 441.0 | 23800 | 0.68 |
| 2024/08/23 | 440.0 | 454.0 | 435.0 | 448.0 | 10200 | 1.59 |
| 2024/08/26 | 446.0 | 446.0 | 435.0 | 438.0 | 24400 | -2.23 |
| 2024/08/27 | 440.0 | 458.0 | 439.0 | 455.0 | 25600 | 3.88 |
| 2024/08/28 | 455.0 | 456.0 | 442.0 | 445.0 | 13700 | -2.20 |
| 2024/08/29 | 440.0 | 444.0 | 440.0 | 441.0 | 5000 | -0.90 |
| 2024/08/30 | 443.0 | 502.0 | 441.0 | 460.0 | 174000 | 4.31 |
| 2024/09/02 | 448.0 | 465.0 | 448.0 | 452.0 | 27000 | -1.74 |
| 2024/09/03 | 457.0 | 462.0 | 452.0 | 458.0 | 17300 | 1.33 |
| 2024/09/04 | 453.0 | 453.0 | 436.0 | 436.0 | 28500 | -4.80 |
| 2024/09/05 | 435.0 | 453.0 | 435.0 | 446.0 | 21200 | 2.29 |
| 2024/09/06 | 446.0 | 453.0 | 435.0 | 436.0 | 15300 | -2.24 |
| 2024/09/09 | 431.0 | 445.0 | 417.0 | 445.0 | 39900 | 2.06 |
| 2024/09/10 | 446.0 | 457.0 | 441.0 | 442.0 | 10400 | -0.67 |
| 2024/09/11 | 444.0 | 452.0 | 435.0 | 443.0 | 7900 | 0.23 |
| 2024/09/12 | 451.0 | 460.0 | 446.0 | 460.0 | 18900 | 3.84 |
| 2024/09/13 | 469.0 | 480.0 | 451.0 | 466.0 | 36000 | 1.30 |
| 2024/09/17 | 466.0 | 469.0 | 457.0 | 457.0 | 13600 | -1.93 |
| 2024/09/18 | 457.0 | 457.0 | 433.0 | 443.0 | 15100 | -3.06 |
| 2024/09/19 | 445.0 | 451.0 | 442.0 | 447.0 | 7700 | 0.90 |
| 2024/09/20 | 449.0 | 455.0 | 444.0 | 453.0 | 10000 | 1.34 |
| 2024/09/24 | 451.0 | 453.0 | 445.0 | 449.0 | 20900 | -0.88 |
| 2024/09/25 | 448.0 | 450.0 | 441.0 | 448.0 | 19400 | -0.22 |
| 2024/09/26 | 448.0 | 449.0 | 445.0 | 448.0 | 7600 | 0.00 |
| 2024/09/27 | 450.0 | 452.0 | 448.0 | 450.0 | 10100 | 0.45 |
| 2024/09/30 | 443.0 | 451.0 | 442.0 | 450.0 | 16500 | 0.00 |
| 2024/10/01 | 458.0 | 458.0 | 450.0 | 458.0 | 10600 | 1.78 |
| 2024/10/02 | 457.0 | 457.0 | 452.0 | 457.0 | 5600 | -0.22 |
| 2024/10/03 | 457.0 | 458.0 | 451.0 | 453.0 | 6800 | -0.88 |
| 2024/10/04 | 451.0 | 459.0 | 451.0 | 458.0 | 10400 | 1.10 |
| 2024/10/07 | 459.0 | 463.0 | 456.0 | 463.0 | 4900 | 1.09 |
| 2024/10/08 | 460.0 | 460.0 | 454.0 | 457.0 | 6400 | -1.30 |
| 2024/10/09 | 459.0 | 461.0 | 453.0 | 461.0 | 5100 | 0.88 |
| 2024/10/10 | 461.0 | 461.0 | 454.0 | 461.0 | 7400 | 0.00 |
| 2024/10/11 | 460.0 | 461.0 | 454.0 | 461.0 | 6500 | 0.00 |
| 2024/10/15 | 448.0 | 454.0 | 448.0 | 451.0 | 19200 | -2.17 |
| 2024/10/16 | 450.0 | 453.0 | 442.0 | 452.0 | 10400 | 0.22 |
| 2024/10/17 | 450.0 | 452.0 | 447.0 | 452.0 | 4200 | 0.00 |
| 2024/10/18 | 449.0 | 452.0 | 447.0 | 452.0 | 7300 | 0.00 |
| 2024/10/21 | 449.0 | 449.0 | 445.0 | 447.0 | 7200 | -1.11 |
| 2024/10/22 | 446.0 | 446.0 | 439.0 | 439.0 | 8900 | -1.79 |
| 2024/10/23 | 439.0 | 447.0 | 436.0 | 443.0 | 8800 | 0.91 |
| 2024/10/24 | 443.0 | 443.0 | 435.0 | 436.0 | 10000 | -1.58 |
| 2024/10/25 | 435.0 | 440.0 | 420.0 | 426.0 | 28500 | -2.29 |
| 2024/10/28 | 422.0 | 431.0 | 422.0 | 428.0 | 7900 | 0.47 |
| 2024/10/29 | 429.0 | 432.0 | 427.0 | 432.0 | 4500 | 0.93 |
| 2024/10/30 | 435.0 | 435.0 | 426.0 | 433.0 | 5100 | 0.23 |
| 2024/10/31 | 435.0 | 443.0 | 432.0 | 432.0 | 4500 | -0.23 |
| 2024/11/01 | 432.0 | 434.0 | 424.0 | 433.0 | 13100 | 0.23 |
| 2024/11/05 | 431.0 | 435.0 | 421.0 | 435.0 | 12700 | 0.46 |
| 2024/11/06 | 437.0 | 441.0 | 433.0 | 438.0 | 7900 | 0.69 |
| 2024/11/07 | 446.0 | 446.0 | 436.0 | 436.0 | 13500 | -0.46 |
| 2024/11/08 | 442.0 | 443.0 | 430.0 | 438.0 | 17200 | 0.46 |
| 2024/11/11 | 432.0 | 438.0 | 432.0 | 435.0 | 7100 | -0.68 |
| 2024/11/12 | 444.0 | 444.0 | 436.0 | 441.0 | 11800 | 1.38 |
| 2024/11/13 | 444.0 | 444.0 | 436.0 | 438.0 | 7700 | -0.68 |
| 2024/11/14 | 439.0 | 440.0 | 439.0 | 439.0 | 12000 | 0.23 |
| 2024/11/15 | 448.0 | 454.0 | 438.0 | 454.0 | 23500 | 3.42 |
| 2024/11/18 | 457.0 | 461.0 | 452.0 | 461.0 | 15900 | 1.54 |
| 2024/11/19 | 465.0 | 484.0 | 463.0 | 484.0 | 23000 | 4.99 |
| 2024/11/20 | 484.0 | 564.0 | 484.0 | 550.0 | 414700 | 13.64 |
| 2024/11/21 | 555.0 | 561.0 | 535.0 | 561.0 | 108100 | 2.00 |
| 2024/11/22 | 564.0 | 661.0 | 564.0 | 661.0 | 184800 | 17.83 |
| 2024/11/25 | 701.0 | 761.0 | 685.0 | 761.0 | 472200 | 15.13 |
| 2024/11/26 | 800.0 | 907.0 | 662.0 | 726.0 | 2307400 | -4.60 |
| 2024/11/27 | 676.0 | 696.0 | 601.0 | 610.0 | 420500 | -15.98 |
| 2024/11/28 | 650.0 | 697.0 | 605.0 | 638.0 | 663800 | 4.59 |
| 2024/11/29 | 628.0 | 668.0 | 615.0 | 643.0 | 160400 | 0.78 |
| 2024/12/02 | 650.0 | 705.0 | 647.0 | 668.0 | 284700 | 3.89 |
| 2024/12/03 | 696.0 | 696.0 | 638.0 | 653.0 | 111100 | -2.25 |
| 2024/12/04 | 661.0 | 661.0 | 641.0 | 655.0 | 38500 | 0.31 |
| 2024/12/05 | 645.0 | 648.0 | 635.0 | 638.0 | 49500 | -2.60 |
| 2024/12/06 | 636.0 | 733.0 | 627.0 | 716.0 | 703300 | 12.23 |
| 2024/12/09 | 701.0 | 735.0 | 681.0 | 699.0 | 251600 | -2.37 |
| 2024/12/10 | 709.0 | 729.0 | 697.0 | 700.0 | 70200 | 0.14 |
| 2024/12/11 | 698.0 | 703.0 | 684.0 | 700.0 | 54800 | 0.00 |
| 2024/12/12 | 703.0 | 712.0 | 697.0 | 699.0 | 48400 | -0.14 |
| 2024/12/13 | 706.0 | 709.0 | 679.0 | 686.0 | 51400 | -1.86 |
| 2024/12/16 | 681.0 | 702.0 | 681.0 | 697.0 | 41100 | 1.60 |
| 2024/12/17 | 693.0 | 701.0 | 687.0 | 698.0 | 39800 | 0.14 |
| 2024/12/18 | 699.0 | 725.0 | 693.0 | 707.0 | 84600 | 1.29 |
| 2024/12/19 | 692.0 | 714.0 | 685.0 | 694.0 | 42700 | -1.84 |
| 2024/12/20 | 718.0 | 794.0 | 710.0 | 785.0 | 629200 | 13.11 |
| 2024/12/23 | 809.0 | 896.0 | 760.0 | 829.0 | 1394300 | 5.61 |
| 2024/12/24 | 830.0 | 848.0 | 794.0 | 811.0 | 258900 | -2.17 |
| 2024/12/25 | 886.0 | 961.0 | 886.0 | 961.0 | 1626400 | 18.50 |
| 2024/12/26 | 1110.0 | 1111.0 | 1070.0 | 1111.0 | 358500 | 15.61 |
| 2024/12/27 | 1222.0 | 1323.0 | 1037.0 | 1239.0 | 2298300 | 11.52 |
| 2024/12/30 | 1205.0 | 1247.0 | 1048.0 | 1199.0 | 667800 | -3.23 |
| 2025/01/06 | 1199.0 | 1199.0 | 991.0 | 997.0 | 709300 | -16.85 |
| 2025/01/07 | 977.0 | 978.0 | 898.0 | 901.0 | 712000 | -9.63 |
| 2025/01/08 | 878.0 | 878.0 | 824.0 | 869.0 | 622000 | -3.55 |
| 2025/01/09 | 860.0 | 947.0 | 837.0 | 917.0 | 560400 | 5.52 |
| 2025/01/10 | 911.0 | 933.0 | 837.0 | 837.0 | 403300 | -8.72 |
| 2025/01/14 | 822.0 | 840.0 | 803.0 | 832.0 | 201000 | -0.60 |
| 2025/01/15 | 852.0 | 982.0 | 836.0 | 982.0 | 603200 | 18.03 |
| 2025/01/16 | 952.0 | 997.0 | 912.0 | 988.0 | 417100 | 0.61 |
| 2025/01/17 | 988.0 | 1138.0 | 976.0 | 1138.0 | 1159300 | 15.18 |
| 2025/01/20 | 1160.0 | 1167.0 | 1077.0 | 1132.0 | 715900 | -0.53 |
| 2025/01/21 | 1102.0 | 1135.0 | 1049.0 | 1049.0 | 384200 | -7.33 |
| 2025/01/22 | 1040.0 | 1130.0 | 1016.0 | 1085.0 | 442600 | 3.43 |
| 2025/01/23 | 1101.0 | 1111.0 | 1049.0 | 1080.0 | 208700 | -0.46 |
| 2025/01/24 | 1097.0 | 1222.0 | 1090.0 | 1150.0 | 745200 | 6.48 |
| 2025/01/27 | 1150.0 | 1198.0 | 1132.0 | 1145.0 | 413700 | -0.43 |
| 2025/01/28 | 1099.0 | 1156.0 | 1060.0 | 1128.0 | 229000 | -1.48 |
| 2025/01/29 | 1130.0 | 1163.0 | 1108.0 | 1113.0 | 117000 | -1.33 |
| 2025/01/30 | 1110.0 | 1115.0 | 1061.0 | 1093.0 | 158600 | -1.80 |
| 2025/01/31 | 1123.0 | 1172.0 | 1103.0 | 1111.0 | 182100 | 1.65 |
| 2025/02/03 | 1114.0 | 1128.0 | 1065.0 | 1076.0 | 120800 | -3.15 |
| 2025/02/04 | 1060.0 | 1088.0 | 1059.0 | 1062.0 | 77700 | -1.30 |
| 2025/02/05 | 1080.0 | 1090.0 | 1041.0 | 1054.0 | 62800 | -0.75 |
| 2025/02/06 | 1048.0 | 1091.0 | 1047.0 | 1086.0 | 86900 | 3.04 |
| 2025/02/07 | 1089.0 | 1095.0 | 1055.0 | 1055.0 | 79000 | -2.85 |
| 2025/02/10 | 1042.0 | 1047.0 | 970.0 | 981.0 | 192700 | -7.01 |
| 2025/02/12 | 1000.0 | 1004.0 | 979.0 | 986.0 | 165300 | 0.51 |
| 2025/02/13 | 1136.0 | 1136.0 | 1136.0 | 1136.0 | 60400 | 15.21 |
| 2025/02/14 | 1354.0 | 1396.0 | 1265.0 | 1299.0 | 1134800 | 14.35 |
| 2025/02/17 | 1291.0 | 1430.0 | 1225.0 | 1280.0 | 707100 | -1.46 |
| 2025/02/18 | 1281.0 | 1350.0 | 1253.0 | 1314.0 | 238900 | 2.66 |
| 2025/02/19 | 1322.0 | 1322.0 | 1182.0 | 1197.0 | 535800 | -8.90 |
| 2025/02/20 | 1198.0 | 1210.0 | 1180.0 | 1209.0 | 161300 | 1.00 |
| 2025/02/21 | 1210.0 | 1220.0 | 1160.0 | 1173.0 | 179900 | -2.98 |
| 2025/02/25 | 1113.0 | 1144.0 | 1070.0 | 1070.0 | 292900 | -8.78 |
| 2025/02/26 | 1077.0 | 1148.0 | 1077.0 | 1137.0 | 200400 | 6.26 |
| 2025/02/27 | 1130.0 | 1244.0 | 1105.0 | 1221.0 | 580200 | 7.39 |
| 2025/02/28 | 1220.0 | 1395.0 | 1200.0 | 1356.0 | 1055000 | 11.06 |
| 2025/03/03 | 1353.0 | 1353.0 | 1270.0 | 1320.0 | 371400 | -2.65 |
| 2025/03/04 | 1294.0 | 1301.0 | 1200.0 | 1234.0 | 284900 | -6.52 |
| 2025/03/05 | 1229.0 | 1249.0 | 1208.0 | 1210.0 | 186600 | -1.94 |
| 2025/03/06 | 1238.0 | 1278.0 | 1217.0 | 1222.0 | 138200 | 0.99 |
| 2025/03/07 | 1200.0 | 1220.0 | 1168.0 | 1175.0 | 127400 | -3.85 |
| 2025/03/10 | 1175.0 | 1193.0 | 1148.0 | 1152.0 | 115500 | -1.96 |
| 2025/03/11 | 1104.0 | 1155.0 | 1103.0 | 1136.0 | 180900 | -1.39 |
| 2025/03/12 | 1140.0 | 1176.0 | 1134.0 | 1165.0 | 169900 | 2.55 |
| 2025/03/13 | 1198.0 | 1199.0 | 1151.0 | 1154.0 | 93800 | -0.94 |
| 2025/03/14 | 1188.0 | 1193.0 | 1151.0 | 1170.0 | 82600 | 1.39 |
| 2025/03/17 | 1178.0 | 1283.0 | 1172.0 | 1235.0 | 201600 | 5.56 |
| 2025/03/18 | 1250.0 | 1255.0 | 1223.0 | 1224.0 | 86000 | -0.89 |
| 2025/03/19 | 1194.0 | 1227.0 | 1173.0 | 1202.0 | 160200 | -1.80 |
| 2025/03/21 | 1200.0 | 1255.0 | 1200.0 | 1241.0 | 143300 | 3.24 |
| 2025/03/24 | 1245.0 | 1273.0 | 1222.0 | 1226.0 | 91000 | -1.21 |
| 2025/03/25 | 1215.0 | 1226.0 | 1194.0 | 1200.0 | 86600 | -2.12 |
| 2025/03/26 | 1200.0 | 1228.0 | 1191.0 | 1205.0 | 109100 | 0.42 |
| 2025/03/27 | 1223.0 | 1223.0 | 1160.0 | 1174.0 | 113300 | -2.57 |
| 2025/03/28 | 1196.0 | 1222.0 | 1180.0 | 1189.0 | 107100 | 1.28 |
| 2025/03/31 | 1153.0 | 1169.0 | 1136.0 | 1166.0 | 126200 | -1.93 |
| 2025/04/01 | 1160.0 | 1184.0 | 1131.0 | 1133.0 | 79000 | -2.83 |
| 2025/04/02 | 1190.0 | 1350.0 | 1169.0 | 1329.0 | 1081500 | 17.30 |
| 2025/04/03 | 1320.0 | 1560.0 | 1256.0 | 1540.0 | 2051900 | 15.88 |
| 2025/04/04 | 1500.0 | 1519.0 | 1370.0 | 1429.0 | 568100 | -7.21 |
| 2025/04/07 | 1258.0 | 1715.0 | 1249.0 | 1687.0 | 1899300 | 18.05 |
| 2025/04/08 | 1800.0 | 1900.0 | 1609.0 | 1759.0 | 1357100 | 4.27 |
| 2025/04/09 | 1783.0 | 1819.0 | 1641.0 | 1713.0 | 569900 | -2.62 |
| 2025/04/10 | 1801.0 | 1833.0 | 1726.0 | 1750.0 | 489200 | 2.16 |
| 2025/04/11 | 1739.0 | 1880.0 | 1700.0 | 1839.0 | 716000 | 5.09 |
| 2025/04/14 | 1850.0 | 1850.0 | 1750.0 | 1757.0 | 480700 | -4.46 |
| 2025/04/15 | 1739.0 | 2046.0 | 1720.0 | 2016.0 | 1216900 | 14.74 |
| 2025/04/16 | 2099.0 | 2510.0 | 2080.0 | 2406.0 | 3302900 | 19.35 |
| 2025/04/17 | 2403.0 | 2829.0 | 2307.0 | 2485.0 | 5126200 | 3.28 |
| 2025/04/18 | 2490.0 | 2668.0 | 2392.0 | 2549.0 | 2740600 | 2.58 |
| 2025/04/21 | 2575.0 | 3000.0 | 2549.0 | 3000.0 | 5944800 | 17.69 |
| 2025/04/22 | 3410.0 | 3660.0 | 2720.0 | 2822.0 | 6621200 | -5.93 |
| 2025/04/23 | 3065.0 | 3120.0 | 2576.0 | 2745.0 | 5575900 | -2.73 |
| 2025/04/24 | 2759.0 | 2773.0 | 2465.0 | 2478.0 | 1283700 | -9.73 |
| 2025/04/25 | 2428.0 | 2528.0 | 2380.0 | 2479.0 | 913600 | 0.04 |
| 2025/04/28 | 2429.0 | 2637.0 | 2425.0 | 2530.0 | 1103100 | 2.06 |
| 2025/04/30 | 2579.0 | 2781.0 | 2568.0 | 2781.0 | 1236000 | 9.92 |
| 2025/05/01 | 2781.0 | 3015.0 | 2555.0 | 2738.0 | 1599600 | -1.55 |
| 2025/05/02 | 2750.0 | 2865.0 | 2630.0 | 2687.0 | 819700 | -1.86 |
| 2025/05/07 | 2688.0 | 2730.0 | 2530.0 | 2598.0 | 417200 | -3.31 |
| 2025/05/08 | 2593.0 | 2719.0 | 2568.0 | 2685.0 | 391100 | 3.35 |
| 2025/05/09 | 2635.0 | 2780.0 | 2631.0 | 2765.0 | 352600 | 2.98 |
| 2025/05/12 | 2766.0 | 2939.0 | 2750.0 | 2875.0 | 492300 | 3.98 |
| 2025/05/13 | 2895.0 | 2935.0 | 2802.0 | 2935.0 | 343400 | 2.09 |
| 2025/05/14 | 2885.0 | 3125.0 | 2884.0 | 3100.0 | 636800 | 5.62 |
| 2025/05/15 | 2510.0 | 2757.0 | 2460.0 | 2554.0 | 1134100 | -17.61 |
| 2025/05/16 | 2620.0 | 2879.0 | 2554.0 | 2852.0 | 926600 | 11.67 |
| 2025/05/19 | 2852.0 | 2938.0 | 2772.0 | 2781.0 | 457700 | -2.49 |
| 2025/05/20 | 2770.0 | 2965.0 | 2731.0 | 2910.0 | 508000 | 4.64 |
| 2025/05/21 | 2883.0 | 2934.0 | 2820.0 | 2853.0 | 332700 | -1.96 |
| 2025/05/22 | 2803.0 | 3355.0 | 2790.0 | 3355.0 | 1731000 | 17.60 |
| 2025/05/23 | 3635.0 | 3640.0 | 3010.0 | 3180.0 | 1490900 | -5.22 |
| 2025/05/26 | 3450.0 | 3675.0 | 3235.0 | 3285.0 | 1511200 | 3.30 |
| 2025/05/27 | 3220.0 | 3255.0 | 3125.0 | 3230.0 | 523000 | -1.67 |
| 2025/05/28 | 3265.0 | 3280.0 | 3140.0 | 3160.0 | 319400 | -2.17 |
| 2025/05/29 | 3130.0 | 3135.0 | 3040.0 | 3050.0 | 335300 | -3.48 |
| 2025/05/30 | 3055.0 | 3100.0 | 2938.0 | 3025.0 | 285300 | -0.82 |
| 2025/06/02 | 3070.0 | 3075.0 | 2851.0 | 2872.0 | 475600 | -5.06 |
| 2025/06/03 | 2915.0 | 2930.0 | 2780.0 | 2785.0 | 395700 | -3.03 |
| 2025/06/04 | 2735.0 | 2799.0 | 2644.0 | 2778.0 | 535700 | -0.25 |
| 2025/06/05 | 2751.0 | 2866.0 | 2696.0 | 2702.0 | 319000 | -2.74 |
| 2025/06/06 | 2652.0 | 2680.0 | 2595.0 | 2606.0 | 404600 | -3.55 |
| 2025/06/09 | 2570.0 | 2685.0 | 2530.0 | 2612.0 | 518800 | 0.23 |
| 2025/06/10 | 2630.0 | 2849.0 | 2575.0 | 2835.0 | 833900 | 8.54 |
| 2025/06/11 | 2833.0 | 2838.0 | 2703.0 | 2719.0 | 588600 | -4.09 |
| 2025/06/12 | 2732.0 | 2798.0 | 2662.0 | 2664.0 | 337000 | -2.02 |
| 2025/06/13 | 2637.0 | 2642.0 | 2577.0 | 2580.0 | 267900 | -3.15 |
| 2025/06/16 | 2550.0 | 2600.0 | 2510.0 | 2542.0 | 315900 | -1.47 |
| 2025/06/17 | 2560.0 | 2679.0 | 2503.0 | 2505.0 | 513400 | -1.46 |
| 2025/06/18 | 2484.0 | 2489.0 | 2410.0 | 2417.0 | 375400 | -3.51 |
| 2025/06/19 | 2386.0 | 2400.0 | 2270.0 | 2281.0 | 582200 | -5.63 |
| 2025/06/20 | 2278.0 | 2384.0 | 2218.0 | 2263.0 | 743400 | -0.79 |
| 2025/06/23 | 2222.0 | 2248.0 | 2151.0 | 2230.0 | 432100 | -1.46 |
| 2025/06/24 | 2230.0 | 2311.0 | 2114.0 | 2122.0 | 518200 | -4.84 |
| 2025/06/25 | 2112.0 | 2112.0 | 1991.0 | 2010.0 | 608000 | -5.28 |
| 2025/06/26 | 2060.0 | 2074.0 | 1880.0 | 1882.0 | 743000 | -6.37 |
| 2025/06/27 | 1880.0 | 1982.0 | 1849.0 | 1865.0 | 722500 | -0.90 |
| 2025/06/30 | 1877.0 | 1879.0 | 1780.0 | 1864.0 | 698500 | -0.05 |
| 2025/07/01 | 1870.0 | 1888.0 | 1709.0 | 1712.0 | 744600 | -8.15 |
| 2025/07/02 | 1694.0 | 1747.0 | 1620.0 | 1625.0 | 1012000 | -5.08 |
| 2025/07/03 | 1610.0 | 1631.0 | 1528.0 | 1551.0 | 863900 | -4.55 |
| 2025/07/04 | 1560.0 | 1577.0 | 1515.0 | 1520.0 | 724100 | -2.00 |
| 2025/07/07 | 1525.0 | 1580.0 | 1475.0 | 1561.0 | 1121600 | 2.70 |
| 2025/07/08 | 1481.0 | 1482.0 | 1365.0 | 1366.0 | 2779400 | -12.49 |
| 2025/07/09 | 1394.0 | 1666.0 | 1368.0 | 1666.0 | 7185500 | 21.96 |
| 2025/07/10 | 1786.0 | 2066.0 | 1711.0 | 2066.0 | 12909300 | 24.01 |
| 2025/07/11 | 2266.0 | 2438.0 | 1916.0 | 1930.0 | 21927700 | -6.58 |
| 2025/07/14 | 1946.0 | 2330.0 | 1940.0 | 2330.0 | 19392500 | 20.73 |
| 2025/07/15 | 2573.0 | 2588.0 | 2201.0 | 2260.0 | 16075800 | -3.00 |
| 2025/07/16 | 2340.0 | 2346.0 | 2093.0 | 2093.0 | 4493200 | -7.39 |
| 2025/07/17 | 2086.0 | 2299.0 | 2083.0 | 2101.0 | 6502200 | 0.38 |
| 2025/07/18 | 2112.0 | 2162.0 | 1968.0 | 1974.0 | 2535300 | -6.04 |
| 2025/07/22 | 1968.0 | 1977.0 | 1811.0 | 1818.0 | 2599900 | -7.90 |
| 2025/07/23 | 1812.0 | 1825.0 | 1744.0 | 1783.0 | 2057300 | -1.93 |
| 2025/07/24 | 1809.0 | 1810.0 | 1677.0 | 1679.0 | 2995900 | -5.83 |
| 2025/07/25 | 1677.0 | 1711.0 | 1611.0 | 1611.0 | 2389800 | -4.05 |
| 2025/07/28 | 1601.0 | 1843.0 | 1600.0 | 1600.0 | 11906400 | -0.68 |
| 2025/07/29 | 1600.0 | 1650.0 | 1506.0 | 1538.0 | 3624200 | -3.88 |
| 2025/07/30 | 1540.0 | 1545.0 | 1475.0 | 1520.0 | 2565700 | -1.17 |
| 2025/07/31 | 1531.0 | 1565.0 | 1485.0 | 1520.0 | 2016800 | 0.00 |
| 2025/08/01 | 1522.0 | 1653.0 | 1482.0 | 1614.0 | 8597300 | 6.18 |
| 2025/08/04 | 1534.0 | 1647.0 | 1523.0 | 1598.0 | 2973100 | -0.99 |
| 2025/08/05 | 1678.0 | 1733.0 | 1600.0 | 1630.0 | 5283300 | 2.00 |
| 2025/08/06 | 1638.0 | 1644.0 | 1568.0 | 1605.0 | 1985100 | -1.53 |
| 2025/08/07 | 1586.0 | 1619.0 | 1538.0 | 1549.0 | 1890200 | -3.49 |
| 2025/08/08 | 1539.0 | 1593.0 | 1539.0 | 1569.0 | 1274000 | 1.29 |
| 2025/08/12 | 1590.0 | 1624.0 | 1542.0 | 1594.0 | 2537800 | 1.59 |
| 2025/08/13 | 1630.0 | 1631.0 | 1542.0 | 1565.0 | 2302800 | -1.82 |
| 2025/08/14 | 1543.0 | 1553.0 | 1502.0 | 1517.0 | 1187800 | -3.07 |
| 2025/08/15 | 1521.0 | 1522.0 | 1482.0 | 1484.0 | 1130800 | -2.18 |
| 2025/08/18 | 1489.0 | 1544.0 | 1489.0 | 1497.0 | 1353400 | 0.88 |
| 2025/08/19 | 1501.0 | 1505.0 | 1475.0 | 1477.0 | 693800 | -1.34 |
| 2025/08/20 | 1475.0 | 1480.0 | 1427.0 | 1427.0 | 879500 | -3.39 |
| 2025/08/21 | 1437.0 | 1452.0 | 1388.0 | 1389.0 | 846100 | -2.66 |
| 2025/08/22 | 1382.0 | 1430.0 | 1369.0 | 1382.0 | 1003000 | -0.50 |
| 2025/08/25 | 1388.0 | 1455.0 | 1355.0 | 1437.0 | 1668700 | 3.98 |
| 2025/08/26 | 1415.0 | 1524.0 | 1390.0 | 1420.0 | 2214600 | -1.18 |
| 2025/08/27 | 1431.0 | 1433.0 | 1386.0 | 1389.0 | 746100 | -2.18 |
| 2025/08/28 | 1389.0 | 1389.0 | 1363.0 | 1364.0 | 486400 | -1.80 |
| 2025/08/29 | 1361.0 | 1365.0 | 1320.0 | 1337.0 | 888500 | -1.98 |
| 2025/09/01 | 1315.0 | 1334.0 | 1301.0 | 1305.0 | 692400 | -2.39 |
| 2025/09/02 | 1305.0 | 1335.0 | 1276.0 | 1276.0 | 1075800 | -2.22 |
| 2025/09/03 | 1270.0 | 1274.0 | 1217.0 | 1222.0 | 1205100 | -4.23 |
| 2025/09/04 | 1215.0 | 1230.0 | 1186.0 | 1220.0 | 1051100 | -0.16 |
| 2025/09/05 | 1213.0 | 1220.0 | 1174.0 | 1196.0 | 879300 | -1.97 |
| 2025/09/08 | 1213.0 | 1222.0 | 1181.0 | 1183.0 | 637700 | -1.09 |
| 2025/09/09 | 1187.0 | 1209.0 | 1169.0 | 1176.0 | 721500 | -0.59 |
| 2025/09/10 | 1179.0 | 1416.0 | 1171.0 | 1380.0 | 8285400 | 17.35 |
| 2025/09/11 | 1350.0 | 1425.0 | 1265.0 | 1275.0 | 3737900 | -7.61 |
| 2025/09/12 | 1276.0 | 1280.0 | 1215.0 | 1223.0 | 1288800 | -4.08 |
| 2025/09/16 | 1237.0 | 1240.0 | 1200.0 | 1223.0 | 662800 | 0.00 |
| 2025/09/17 | 1240.0 | 1308.0 | 1222.0 | 1296.0 | 2053500 | 5.97 |
| 2025/09/18 | 1312.0 | 1350.0 | 1260.0 | 1276.0 | 2410900 | -1.54 |
| 2025/09/19 | 1274.0 | 1276.0 | 1211.0 | 1235.0 | 1334200 | -3.21 |
| 2025/09/22 | 1230.0 | 1234.0 | 1196.0 | 1196.0 | 797100 | -3.16 |
| 2025/09/24 | 1193.0 | 1194.0 | 1162.0 | 1166.0 | 660100 | -2.51 |
| 2025/09/25 | 1160.0 | 1162.0 | 1121.0 | 1121.0 | 747400 | -3.86 |
| 2025/09/26 | 1123.0 | 1146.0 | 1110.0 | 1112.0 | 773300 | -0.80 |
| 2025/09/29 | 1112.0 | 1152.0 | 1061.0 | 1073.0 | 1356500 | -3.51 |
| 2025/09/30 | 1073.0 | 1073.0 | 1018.0 | 1018.0 | 912900 | -5.13 |
| 2025/10/01 | 1020.0 | 1033.0 | 1000.0 | 1010.0 | 814400 | -0.79 |
| 2025/10/02 | 1011.0 | 1047.0 | 1000.0 | 1022.0 | 822800 | 1.19 |
| 2025/10/03 | 1043.0 | 1120.0 | 1035.0 | 1103.0 | 1368100 | 7.93 |
| 2025/10/06 | 1104.0 | 1110.0 | 1060.0 | 1090.0 | 742100 | -1.18 |
| 2025/10/07 | 1092.0 | 1109.0 | 1068.0 | 1078.0 | 413500 | -1.10 |
| 2025/10/08 | 1070.0 | 1086.0 | 1057.0 | 1070.0 | 285400 | -0.74 |
| 2025/10/09 | 1070.0 | 1153.0 | 1069.0 | 1146.0 | 1283500 | 7.10 |
| 2025/10/10 | 1120.0 | 1136.0 | 1076.0 | 1084.0 | 621400 | -5.41 |
| 2025/10/14 | 1058.0 | 1085.0 | 1036.0 | 1045.0 | 553400 | -3.60 |
| 2025/10/15 | 1060.0 | 1074.0 | 1051.0 | 1068.0 | 232100 | 2.20 |
| 2025/10/16 | 1058.0 | 1068.0 | 1045.0 | 1048.0 | 277300 | -1.87 |
| 2025/10/17 | 1036.0 | 1047.0 | 1001.0 | 1002.0 | 684000 | -4.39 |
| 2025/10/20 | 1025.0 | 1092.0 | 1021.0 | 1029.0 | 758900 | 2.69 |
| 2025/10/21 | 1020.0 | 1045.0 | 1017.0 | 1029.0 | 292100 | 0.00 |
| 2025/10/22 | 1018.0 | 1065.0 | 1018.0 | 1057.0 | 329500 | 2.72 |
| 2025/10/23 | 1048.0 | 1076.0 | 1046.0 | 1047.0 | 279900 | -0.95 |
| 2025/10/24 | 1060.0 | 1073.0 | 1045.0 | 1048.0 | 278500 | 0.10 |
| 2025/10/27 | 1050.0 | 1085.0 | 1048.0 | 1071.0 | 402900 | 2.19 |
| 2025/10/28 | 1073.0 | 1141.0 | 1065.0 | 1139.0 | 1128700 | 6.35 |
| 2025/10/29 | 1136.0 | 1139.0 | 1015.0 | 1035.0 | 1724900 | -9.13 |
| 2025/10/30 | 1021.0 | 1022.0 | 972.0 | 972.0 | 1563600 | -6.09 |
| 2025/10/31 | 960.0 | 970.0 | 937.0 | 947.0 | 1024600 | -2.57 |
| 2025/11/04 | 935.0 | 938.0 | 856.0 | 857.0 | 1876200 | -9.50 |
| 2025/11/05 | 844.0 | 851.0 | 821.0 | 841.0 | 1203300 | -1.87 |
| 2025/11/06 | 841.0 | 843.0 | 806.0 | 815.0 | 1201700 | -3.09 |
| 2025/11/07 | 805.0 | 812.0 | 785.0 | 801.0 | 1160900 | -1.72 |
| 2025/11/10 | 804.0 | 808.0 | 778.0 | 782.0 | 1018000 | -2.37 |
| 2025/11/11 | 793.0 | 852.0 | 787.0 | 825.0 | 1898000 | 5.50 |
| 2025/11/12 | 835.0 | 927.0 | 831.0 | 890.0 | 2459300 | 7.88 |
| 2025/11/13 | 882.0 | 886.0 | 860.0 | 873.0 | 1304000 | -1.91 |
| 2025/11/14 | 915.0 | 920.0 | 830.0 | 831.0 | 2192500 | -4.81 |
| 2025/11/17 | 833.0 | 863.0 | 800.0 | 819.0 | 873800 | -1.44 |
| 2025/11/18 | 809.0 | 816.0 | 783.0 | 786.0 | 757000 | -4.03 |
| 2025/11/19 | 793.0 | 797.0 | 760.0 | 765.0 | 696500 | -2.67 |
| 2025/11/20 | 769.0 | 779.0 | 750.0 | 755.0 | 864000 | -1.31 |
| 2025/11/21 | 749.0 | 771.0 | 749.0 | 765.0 | 701700 | 1.32 |
| 2025/11/25 | 789.0 | 790.0 | 738.0 | 740.0 | 791400 | -3.27 |
| 2025/11/26 | 741.0 | 754.0 | 732.0 | 747.0 | 635900 | 0.95 |
| 2025/11/27 | 746.0 | 777.0 | 737.0 | 756.0 | 761000 | 1.20 |
| 2025/11/28 | 770.0 | 770.0 | 740.0 | 742.0 | 721900 | -1.85 |
| 2025/12/01 | 744.0 | 746.0 | 724.0 | 724.0 | 773200 | -2.43 |
| 2025/12/02 | 722.0 | 739.0 | 709.0 | 710.0 | 735300 | -1.93 |
| 2025/12/03 | 702.0 | 709.0 | 678.0 | 678.0 | 1156000 | -4.51 |
| 2025/12/04 | 685.0 | 688.0 | 675.0 | 682.0 | 927900 | 0.59 |
| 2025/12/05 | 681.0 | 687.0 | 671.0 | 678.0 | 614200 | -0.59 |
| 2025/12/08 | 671.0 | 673.0 | 662.0 | 670.0 | 721500 | -1.18 |
| 2025/12/09 | 679.0 | 735.0 | 674.0 | 675.0 | 2178900 | 0.75 |
| 2025/12/10 | 671.0 | 680.0 | 663.0 | 676.0 | 729900 | 0.15 |
| 2025/12/11 | 676.0 | 677.0 | 649.0 | 651.0 | 979300 | -3.70 |
| 2025/12/12 | 652.0 | 661.0 | 638.0 | 639.0 | 849300 | -1.84 |
| 2025/12/15 | 646.0 | 672.0 | 639.0 | 665.0 | 1194600 | 4.07 |
| 2025/12/16 | 658.0 | 668.0 | 630.0 | 630.0 | 1103700 | -5.26 |
| 2025/12/17 | 629.0 | 639.0 | 616.0 | 636.0 | 1123600 | 0.95 |
| 2025/12/18 | 634.0 | 667.0 | 631.0 | 659.0 | 930600 | 3.62 |
| 2025/12/19 | 671 | 759 | 663 | 759 | 4618600 | 15.17 |