室町ケミカル 4885
813円
(時刻：15:30)
▲ +89円 (+12.29%)
価格情報
| 始値 | 859円 |
| 高値 | 868円 |
| 安値 | 806円 |
| 出来高 | 367,800株 |
| 売買代金 | 305,590,000円 |
| 売り気配 (15:30) | 814円 |
| 買い気配 (15:30) | 813円 |
基本情報
| 銘柄名 | 室町ケミカル |
| 英文銘柄名 | MUROMACHI CHEMICALS INC. |
| 時価総額 | 2,965,142,000.0円 |
| 発行済株式総数 | 4,095,500株 |
| 単元株式数 | 100 |
| 業種 | 医薬品 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 単体 |
| 年度 | 2025/05 |
| EPS | 60.42円 |
| BPS | 612.40円 |
| PER | 11.98倍 |
| PBR | 1.18倍 |
| ROE | 10.2% |
| 年間配当金 | 25.00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78期(自 2023年6月1日 至 2024年5月31日)
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 5,280,306,000 円 | 4,942,963,000 円 | 5,681,099,000 円 | 6,291,379,000 円 | 6,369,097,000 円 |
| 経常利益又は経常損失（△） | 278,285,000 円 | 339,322,000 円 | 423,041,000 円 | 350,890,000 円 | 428,106,000 円 |
| 当期純利益又は当期純損失（△） | 34,391,000 円 | 180,714,000 円 | 456,272,000 円 | 256,302,000 円 | 330,197,000 円 |
| 資本金 | 60 百万円 | 143,172,000 円 | 143,172,000 円 | 143,172,000 円 | 143,172,000 円 |
| 純資産額 | 252,253,000 円 | 1,334,001,000 円 | 1,681,080,000 円 | 1,915,229,000 円 | 2,271,221,000 円 |
| 総資産額 | 4,785,967,000 円 | 4,612,324,000 円 | 4,798,071,000 円 | 4,948,311,000 円 | 5,059,267,000 円 |
| 従業員数 | 196 人 | 195 人 | 197 人 | 205 人 | 205 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) |
|---|---|---|---|---|---|---|---|---|
| 2025/05 | 単体 | 60.42 | 612.40 | 10.2 | 11.98 | 1.18 | 3.08 | 25.00 |
| 2024/11 | 中間 | 30.29 | - | - | - | - | - | 0.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 1,800 | 0 | 107,400 | 10,900 |
| 2025/11/28 | 1,800 | -300 | 96,500 | 400 |
| 2025/11/21 | 2,100 | 0 | 96,100 | 1,500 |
| 2025/11/14 | 2,100 | -100 | 94,600 | 2,200 |
| 2025/11/07 | 2,200 | 400 | 92,400 | -3,600 |
| 2025/10/31 | 1,800 | 0 | 96,000 | 1,900 |
| 2025/10/24 | 1,800 | 0 | 94,100 | 6,400 |
| 2025/10/17 | 1,800 | -200 | 87,700 | 600 |
| 2025/10/10 | 2,000 | 100 | 87,100 | -3,500 |
| 2025/10/03 | 1,900 | -100 | 90,600 | -17,300 |
| 2025/09/26 | 2,000 | -900 | 107,900 | 9,600 |
| 2025/09/19 | 2,900 | -100 | 98,300 | 800 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| JPM Securities Japan Co Ltd. | 20,100 | 0.49% | 2025/02/14 |
| UBS AG | 20,100 | 0.49% | 2025/01/15 |
| 個人 | 14,600 | 0.35% | 2025/01/15 |
| 合計・最新計算日 | 54,800 | 1.33% | 2025/02/14 |
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09月01日 10時17分 | 臨時報告書 |
| 2025年08月26日 10時45分 | 内部統制報告書－第79期(2024/06/01－2025/05/31) |
| 2025年08月26日 10時41分 | 確認書 |
| 2025年08月26日 10時40分 | 有価証券報告書－第79期(2024/06/01－2025/05/31) |
| 2025年01月14日 16時01分 | 確認書 |
| 2025年01月14日 16時00分 | 半期報告書－第79期(2024/06/01－2025/05/31) |
| 2024年09月04日 10時00分 | 臨時報告書 |
| 2024年08月28日 15時34分 | 内部統制報告書－第78期(2023/06/01－2024/05/31) |
| 2024年08月28日 15時32分 | 確認書 |
| 2024年08月28日 15時32分 | 有価証券報告書－第78期(2023/06/01－2024/05/31) |
| 2024年04月12日 16時01分 | 確認書 |
| 2024年04月12日 16時01分 | 四半期報告書－第78期第3四半期(2023/12/01－2024/02/29) |
| 2024年01月12日 16時02分 | 確認書 |
| 2024年01月12日 16時02分 | 四半期報告書－第78期第2四半期(2023/09/01－2023/11/30) |
企業概要
| 会社名 | 室町ケミカル株式会社 |
| 会社名（英文） | MUROMACHI CHEMICALS INC. |
| 会社名（カナ） | ムロマチケミカルカブシキガイシャ |
| 本店所在地 | 大牟田市新勝立町一丁目３８番５ |
| 業種 | 医薬品 |
| 連結有無 | 無 |
| 決算日 | 5月末日 |
| 証券コード | 48850 |
| EDINETコード | E36350 |
| 法人番号 | 3290001054096 |
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 | 704.0 | 705.0 | 692.0 | 704.0 | 6200 | - |
| 2024/06/26 | 705.0 | 705.0 | 696.0 | 700.0 | 6200 | -0.57 |
| 2024/06/27 | 704.0 | 710.0 | 703.0 | 710.0 | 2600 | 1.43 |
| 2024/06/28 | 704.0 | 714.0 | 703.0 | 711.0 | 1800 | 0.14 |
| 2024/07/01 | 712.0 | 713.0 | 705.0 | 705.0 | 3400 | -0.84 |
| 2024/07/02 | 712.0 | 715.0 | 705.0 | 715.0 | 6000 | 1.42 |
| 2024/07/03 | 730.0 | 749.0 | 730.0 | 747.0 | 37800 | 4.48 |
| 2024/07/04 | 747.0 | 752.0 | 741.0 | 749.0 | 11600 | 0.27 |
| 2024/07/05 | 777.0 | 777.0 | 757.0 | 762.0 | 16900 | 1.74 |
| 2024/07/08 | 769.0 | 772.0 | 761.0 | 766.0 | 10500 | 0.52 |
| 2024/07/09 | 770.0 | 775.0 | 765.0 | 765.0 | 11200 | -0.13 |
| 2024/07/10 | 775.0 | 775.0 | 740.0 | 740.0 | 11700 | -3.27 |
| 2024/07/11 | 740.0 | 744.0 | 725.0 | 733.0 | 10800 | -0.95 |
| 2024/07/12 | 707.0 | 741.0 | 707.0 | 728.0 | 28900 | -0.68 |
| 2024/07/16 | 771.0 | 773.0 | 751.0 | 762.0 | 43200 | 4.67 |
| 2024/07/17 | 758.0 | 768.0 | 756.0 | 768.0 | 6100 | 0.79 |
| 2024/07/18 | 759.0 | 786.0 | 759.0 | 785.0 | 20200 | 2.21 |
| 2024/07/19 | 790.0 | 830.0 | 785.0 | 798.0 | 73000 | 1.66 |
| 2024/07/22 | 798.0 | 825.0 | 781.0 | 815.0 | 39000 | 2.13 |
| 2024/07/23 | 815.0 | 827.0 | 807.0 | 820.0 | 23400 | 0.61 |
| 2024/07/24 | 820.0 | 823.0 | 783.0 | 795.0 | 25100 | -3.05 |
| 2024/07/25 | 781.0 | 811.0 | 759.0 | 810.0 | 36800 | 1.89 |
| 2024/07/26 | 803.0 | 817.0 | 785.0 | 790.0 | 21000 | -2.47 |
| 2024/07/29 | 805.0 | 815.0 | 793.0 | 809.0 | 10500 | 2.41 |
| 2024/07/30 | 815.0 | 821.0 | 801.0 | 821.0 | 10800 | 1.48 |
| 2024/07/31 | 823.0 | 834.0 | 807.0 | 825.0 | 27600 | 0.49 |
| 2024/08/01 | 815.0 | 815.0 | 792.0 | 796.0 | 15400 | -3.52 |
| 2024/08/02 | 775.0 | 775.0 | 731.0 | 745.0 | 41300 | -6.41 |
| 2024/08/05 | 706.0 | 714.0 | 595.0 | 595.0 | 71400 | -20.13 |
| 2024/08/06 | 635.0 | 679.0 | 595.0 | 676.0 | 54300 | 13.61 |
| 2024/08/07 | 654.0 | 675.0 | 626.0 | 674.0 | 56900 | -0.30 |
| 2024/08/08 | 671.0 | 700.0 | 655.0 | 693.0 | 21700 | 2.82 |
| 2024/08/09 | 695.0 | 709.0 | 673.0 | 680.0 | 16300 | -1.88 |
| 2024/08/13 | 698.0 | 727.0 | 694.0 | 715.0 | 18100 | 5.15 |
| 2024/08/14 | 715.0 | 720.0 | 698.0 | 708.0 | 21200 | -0.98 |
| 2024/08/15 | 706.0 | 718.0 | 705.0 | 714.0 | 3100 | 0.85 |
| 2024/08/16 | 718.0 | 720.0 | 711.0 | 715.0 | 8900 | 0.14 |
| 2024/08/19 | 716.0 | 721.0 | 710.0 | 710.0 | 5100 | -0.70 |
| 2024/08/20 | 710.0 | 730.0 | 710.0 | 724.0 | 5400 | 1.97 |
| 2024/08/21 | 719.0 | 730.0 | 716.0 | 725.0 | 5600 | 0.14 |
| 2024/08/22 | 726.0 | 726.0 | 710.0 | 712.0 | 5300 | -1.79 |
| 2024/08/23 | 718.0 | 736.0 | 715.0 | 725.0 | 9900 | 1.83 |
| 2024/08/26 | 724.0 | 740.0 | 716.0 | 731.0 | 4800 | 0.83 |
| 2024/08/27 | 731.0 | 742.0 | 731.0 | 741.0 | 3900 | 1.37 |
| 2024/08/28 | 741.0 | 759.0 | 732.0 | 758.0 | 10500 | 2.29 |
| 2024/08/29 | 756.0 | 759.0 | 735.0 | 742.0 | 5700 | -2.11 |
| 2024/08/30 | 742.0 | 755.0 | 723.0 | 755.0 | 11200 | 1.75 |
| 2024/09/02 | 755.0 | 774.0 | 736.0 | 740.0 | 6600 | -1.99 |
| 2024/09/03 | 746.0 | 760.0 | 744.0 | 744.0 | 5000 | 0.54 |
| 2024/09/04 | 736.0 | 748.0 | 729.0 | 748.0 | 11200 | 0.54 |
| 2024/09/05 | 739.0 | 748.0 | 735.0 | 740.0 | 6000 | -1.07 |
| 2024/09/06 | 740.0 | 747.0 | 733.0 | 740.0 | 3800 | 0.00 |
| 2024/09/09 | 728.0 | 750.0 | 718.0 | 747.0 | 4400 | 0.95 |
| 2024/09/10 | 747.0 | 759.0 | 734.0 | 759.0 | 10900 | 1.61 |
| 2024/09/11 | 756.0 | 757.0 | 725.0 | 731.0 | 9600 | -3.69 |
| 2024/09/12 | 745.0 | 756.0 | 739.0 | 741.0 | 5600 | 1.37 |
| 2024/09/13 | 744.0 | 749.0 | 739.0 | 746.0 | 4000 | 0.67 |
| 2024/09/17 | 745.0 | 750.0 | 743.0 | 744.0 | 1600 | -0.27 |
| 2024/09/18 | 750.0 | 750.0 | 741.0 | 741.0 | 3200 | -0.40 |
| 2024/09/19 | 740.0 | 752.0 | 735.0 | 744.0 | 8900 | 0.40 |
| 2024/09/20 | 744.0 | 746.0 | 737.0 | 737.0 | 6900 | -0.94 |
| 2024/09/24 | 744.0 | 750.0 | 740.0 | 750.0 | 7000 | 1.76 |
| 2024/09/25 | 770.0 | 773.0 | 751.0 | 753.0 | 13500 | 0.40 |
| 2024/09/26 | 757.0 | 759.0 | 748.0 | 754.0 | 3500 | 0.13 |
| 2024/09/27 | 756.0 | 790.0 | 754.0 | 785.0 | 15000 | 4.11 |
| 2024/09/30 | 752.0 | 777.0 | 752.0 | 770.0 | 25400 | -1.91 |
| 2024/10/01 | 773.0 | 790.0 | 773.0 | 790.0 | 16600 | 2.60 |
| 2024/10/02 | 790.0 | 798.0 | 786.0 | 786.0 | 7100 | -0.51 |
| 2024/10/03 | 788.0 | 788.0 | 761.0 | 782.0 | 5300 | -0.51 |
| 2024/10/04 | 787.0 | 787.0 | 778.0 | 778.0 | 3700 | -0.51 |
| 2024/10/07 | 787.0 | 788.0 | 780.0 | 781.0 | 2300 | 0.39 |
| 2024/10/08 | 782.0 | 784.0 | 775.0 | 775.0 | 6400 | -0.77 |
| 2024/10/09 | 775.0 | 775.0 | 761.0 | 761.0 | 4900 | -1.81 |
| 2024/10/10 | 764.0 | 769.0 | 761.0 | 764.0 | 4000 | 0.39 |
| 2024/10/11 | 764.0 | 770.0 | 764.0 | 765.0 | 1700 | 0.13 |
| 2024/10/15 | 770.0 | 786.0 | 769.0 | 784.0 | 12900 | 2.48 |
| 2024/10/16 | 769.0 | 785.0 | 756.0 | 784.0 | 36800 | 0.00 |
| 2024/10/17 | 786.0 | 788.0 | 767.0 | 769.0 | 13400 | -1.91 |
| 2024/10/18 | 769.0 | 770.0 | 747.0 | 770.0 | 11500 | 0.13 |
| 2024/10/21 | 772.0 | 784.0 | 770.0 | 771.0 | 8600 | 0.13 |
| 2024/10/22 | 770.0 | 775.0 | 767.0 | 767.0 | 3700 | -0.52 |
| 2024/10/23 | 770.0 | 770.0 | 745.0 | 746.0 | 7500 | -2.74 |
| 2024/10/24 | 746.0 | 751.0 | 741.0 | 745.0 | 4400 | -0.13 |
| 2024/10/25 | 750.0 | 750.0 | 702.0 | 730.0 | 6800 | -2.01 |
| 2024/10/28 | 730.0 | 749.0 | 723.0 | 723.0 | 9300 | -0.96 |
| 2024/10/29 | 732.0 | 732.0 | 721.0 | 722.0 | 2300 | -0.14 |
| 2024/10/30 | 716.0 | 739.0 | 716.0 | 739.0 | 3900 | 2.35 |
| 2024/10/31 | 730.0 | 745.0 | 728.0 | 732.0 | 4100 | -0.95 |
| 2024/11/01 | 730.0 | 730.0 | 726.0 | 726.0 | 1300 | -0.82 |
| 2024/11/05 | 738.0 | 738.0 | 723.0 | 733.0 | 1500 | 0.96 |
| 2024/11/06 | 732.0 | 735.0 | 716.0 | 724.0 | 9600 | -1.23 |
| 2024/11/07 | 721.0 | 726.0 | 716.0 | 717.0 | 5500 | -0.97 |
| 2024/11/08 | 718.0 | 719.0 | 703.0 | 711.0 | 10300 | -0.84 |
| 2024/11/11 | 709.0 | 711.0 | 706.0 | 706.0 | 2600 | -0.70 |
| 2024/11/12 | 710.0 | 711.0 | 709.0 | 709.0 | 500 | 0.42 |
| 2024/11/13 | 708.0 | 718.0 | 708.0 | 718.0 | 2600 | 1.27 |
| 2024/11/14 | 718.0 | 718.0 | 704.0 | 704.0 | 2500 | -1.95 |
| 2024/11/15 | 701.0 | 708.0 | 701.0 | 705.0 | 2600 | 0.14 |
| 2024/11/18 | 700.0 | 710.0 | 700.0 | 710.0 | 3100 | 0.71 |
| 2024/11/19 | 712.0 | 712.0 | 701.0 | 704.0 | 3400 | -0.85 |
| 2024/11/20 | 702.0 | 708.0 | 702.0 | 708.0 | 1800 | 0.57 |
| 2024/11/21 | 708.0 | 708.0 | 703.0 | 703.0 | 2200 | -0.71 |
| 2024/11/22 | 704.0 | 711.0 | 704.0 | 711.0 | 7000 | 1.14 |
| 2024/11/25 | 713.0 | 727.0 | 713.0 | 717.0 | 3600 | 0.84 |
| 2024/11/26 | 743.0 | 743.0 | 715.0 | 720.0 | 4700 | 0.42 |
| 2024/11/27 | 720.0 | 720.0 | 710.0 | 710.0 | 3500 | -1.39 |
| 2024/11/28 | 713.0 | 717.0 | 706.0 | 706.0 | 5500 | -0.56 |
| 2024/11/29 | 709.0 | 739.0 | 708.0 | 724.0 | 6300 | 2.55 |
| 2024/12/02 | 747.0 | 764.0 | 735.0 | 752.0 | 30900 | 3.87 |
| 2024/12/03 | 761.0 | 857.0 | 759.0 | 824.0 | 515000 | 9.57 |
| 2024/12/04 | 797.0 | 816.0 | 785.0 | 785.0 | 76200 | -4.73 |
| 2024/12/05 | 785.0 | 790.0 | 765.0 | 770.0 | 15500 | -1.91 |
| 2024/12/06 | 770.0 | 782.0 | 762.0 | 772.0 | 10800 | 0.26 |
| 2024/12/09 | 771.0 | 780.0 | 770.0 | 779.0 | 5100 | 0.91 |
| 2024/12/10 | 790.0 | 800.0 | 783.0 | 800.0 | 13500 | 2.70 |
| 2024/12/11 | 799.0 | 799.0 | 782.0 | 783.0 | 9300 | -2.13 |
| 2024/12/12 | 780.0 | 784.0 | 771.0 | 784.0 | 2700 | 0.13 |
| 2024/12/13 | 790.0 | 798.0 | 788.0 | 792.0 | 10600 | 1.02 |
| 2024/12/16 | 800.0 | 800.0 | 791.0 | 792.0 | 6900 | 0.00 |
| 2024/12/17 | 793.0 | 843.0 | 770.0 | 828.0 | 92700 | 4.55 |
| 2024/12/18 | 814.0 | 814.0 | 783.0 | 784.0 | 29400 | -5.31 |
| 2024/12/19 | 778.0 | 784.0 | 763.0 | 781.0 | 11100 | -0.38 |
| 2024/12/20 | 779.0 | 795.0 | 765.0 | 785.0 | 10900 | 0.51 |
| 2024/12/23 | 790.0 | 790.0 | 776.0 | 780.0 | 7000 | -0.64 |
| 2024/12/24 | 780.0 | 818.0 | 770.0 | 806.0 | 52100 | 3.33 |
| 2024/12/25 | 828.0 | 840.0 | 813.0 | 824.0 | 45200 | 2.23 |
| 2024/12/26 | 825.0 | 825.0 | 805.0 | 815.0 | 18900 | -1.09 |
| 2024/12/27 | 823.0 | 825.0 | 817.0 | 825.0 | 8000 | 1.23 |
| 2024/12/30 | 830.0 | 840.0 | 820.0 | 831.0 | 19700 | 0.73 |
| 2025/01/06 | 838.0 | 981.0 | 832.0 | 981.0 | 300200 | 18.05 |
| 2025/01/07 | 1071.0 | 1131.0 | 1050.0 | 1131.0 | 325200 | 15.29 |
| 2025/01/08 | 1221.0 | 1289.0 | 1004.0 | 1049.0 | 1178300 | -7.25 |
| 2025/01/09 | 1028.0 | 1041.0 | 985.0 | 985.0 | 228800 | -6.10 |
| 2025/01/10 | 958.0 | 1040.0 | 956.0 | 961.0 | 228900 | -2.44 |
| 2025/01/14 | 950.0 | 985.0 | 947.0 | 985.0 | 46100 | 2.50 |
| 2025/01/15 | 987.0 | 988.0 | 923.0 | 958.0 | 76300 | -2.74 |
| 2025/01/16 | 973.0 | 986.0 | 951.0 | 952.0 | 42200 | -0.63 |
| 2025/01/17 | 954.0 | 963.0 | 912.0 | 933.0 | 59600 | -2.00 |
| 2025/01/20 | 920.0 | 950.0 | 916.0 | 922.0 | 33700 | -1.18 |
| 2025/01/21 | 925.0 | 943.0 | 916.0 | 930.0 | 23300 | 0.87 |
| 2025/01/22 | 933.0 | 982.0 | 933.0 | 982.0 | 40900 | 5.59 |
| 2025/01/23 | 999.0 | 999.0 | 965.0 | 975.0 | 35100 | -0.71 |
| 2025/01/24 | 980.0 | 980.0 | 961.0 | 961.0 | 16900 | -1.44 |
| 2025/01/27 | 972.0 | 972.0 | 954.0 | 956.0 | 16400 | -0.52 |
| 2025/01/28 | 954.0 | 958.0 | 942.0 | 943.0 | 19200 | -1.36 |
| 2025/01/29 | 980.0 | 980.0 | 963.0 | 969.0 | 22800 | 2.76 |
| 2025/01/30 | 967.0 | 971.0 | 951.0 | 966.0 | 11500 | -0.31 |
| 2025/01/31 | 956.0 | 969.0 | 956.0 | 967.0 | 13300 | 0.10 |
| 2025/02/03 | 964.0 | 1010.0 | 951.0 | 972.0 | 26500 | 0.52 |
| 2025/02/04 | 987.0 | 991.0 | 959.0 | 959.0 | 22600 | -1.34 |
| 2025/02/05 | 957.0 | 960.0 | 914.0 | 915.0 | 52700 | -4.59 |
| 2025/02/06 | 922.0 | 935.0 | 916.0 | 921.0 | 11800 | 0.66 |
| 2025/02/07 | 919.0 | 937.0 | 902.0 | 912.0 | 31100 | -0.98 |
| 2025/02/10 | 913.0 | 966.0 | 912.0 | 932.0 | 20500 | 2.19 |
| 2025/02/12 | 933.0 | 956.0 | 933.0 | 948.0 | 9400 | 1.72 |
| 2025/02/13 | 943.0 | 958.0 | 936.0 | 952.0 | 10600 | 0.42 |
| 2025/02/14 | 940.0 | 952.0 | 935.0 | 942.0 | 6600 | -1.05 |
| 2025/02/17 | 937.0 | 944.0 | 927.0 | 932.0 | 7900 | -1.06 |
| 2025/02/18 | 932.0 | 944.0 | 924.0 | 935.0 | 7400 | 0.32 |
| 2025/02/19 | 935.0 | 959.0 | 935.0 | 942.0 | 5800 | 0.75 |
| 2025/02/20 | 957.0 | 957.0 | 928.0 | 928.0 | 7800 | -1.49 |
| 2025/02/21 | 925.0 | 930.0 | 913.0 | 913.0 | 9700 | -1.62 |
| 2025/02/25 | 911.0 | 911.0 | 867.0 | 899.0 | 21400 | -1.53 |
| 2025/02/26 | 890.0 | 891.0 | 869.0 | 878.0 | 9600 | -2.34 |
| 2025/02/27 | 878.0 | 895.0 | 877.0 | 883.0 | 8900 | 0.57 |
| 2025/02/28 | 869.0 | 884.0 | 848.0 | 859.0 | 17100 | -2.72 |
| 2025/03/03 | 864.0 | 879.0 | 862.0 | 867.0 | 4500 | 0.93 |
| 2025/03/04 | 863.0 | 882.0 | 850.0 | 882.0 | 11300 | 1.73 |
| 2025/03/05 | 882.0 | 891.0 | 866.0 | 870.0 | 7800 | -1.36 |
| 2025/03/06 | 874.0 | 879.0 | 860.0 | 870.0 | 4100 | 0.00 |
| 2025/03/07 | 860.0 | 866.0 | 852.0 | 862.0 | 4500 | -0.92 |
| 2025/03/10 | 870.0 | 878.0 | 856.0 | 873.0 | 13200 | 1.28 |
| 2025/03/11 | 858.0 | 868.0 | 840.0 | 851.0 | 8100 | -2.52 |
| 2025/03/12 | 851.0 | 866.0 | 851.0 | 865.0 | 3100 | 1.65 |
| 2025/03/13 | 865.0 | 866.0 | 854.0 | 854.0 | 2200 | -1.27 |
| 2025/03/14 | 851.0 | 855.0 | 846.0 | 848.0 | 7700 | -0.70 |
| 2025/03/17 | 848.0 | 854.0 | 845.0 | 845.0 | 4500 | -0.35 |
| 2025/03/18 | 872.0 | 906.0 | 861.0 | 904.0 | 23900 | 6.98 |
| 2025/03/19 | 894.0 | 895.0 | 876.0 | 876.0 | 8300 | -3.10 |
| 2025/03/21 | 910.0 | 950.0 | 902.0 | 906.0 | 68000 | 3.42 |
| 2025/03/24 | 964.0 | 964.0 | 925.0 | 934.0 | 38700 | 3.09 |
| 2025/03/25 | 925.0 | 950.0 | 914.0 | 919.0 | 27400 | -1.61 |
| 2025/03/26 | 922.0 | 934.0 | 915.0 | 916.0 | 6700 | -0.33 |
| 2025/03/27 | 909.0 | 920.0 | 904.0 | 909.0 | 12500 | -0.76 |
| 2025/03/28 | 906.0 | 919.0 | 902.0 | 906.0 | 4600 | -0.33 |
| 2025/03/31 | 906.0 | 906.0 | 889.0 | 897.0 | 9700 | -0.99 |
| 2025/04/01 | 911.0 | 916.0 | 905.0 | 909.0 | 4200 | 1.34 |
| 2025/04/02 | 920.0 | 920.0 | 898.0 | 898.0 | 3800 | -1.21 |
| 2025/04/03 | 895.0 | 895.0 | 864.0 | 879.0 | 12400 | -2.12 |
| 2025/04/04 | 860.0 | 865.0 | 828.0 | 829.0 | 18700 | -5.69 |
| 2025/04/07 | 769.0 | 793.0 | 690.0 | 704.0 | 57700 | -15.08 |
| 2025/04/08 | 734.0 | 783.0 | 732.0 | 764.0 | 27700 | 8.52 |
| 2025/04/09 | 745.0 | 762.0 | 710.0 | 749.0 | 35300 | -1.96 |
| 2025/04/10 | 809.0 | 809.0 | 765.0 | 780.0 | 8500 | 4.14 |
| 2025/04/11 | 761.0 | 810.0 | 761.0 | 782.0 | 10800 | 0.26 |
| 2025/04/14 | 784.0 | 848.0 | 766.0 | 784.0 | 150000 | 0.26 |
| 2025/04/15 | 791.0 | 866.0 | 791.0 | 847.0 | 146600 | 8.04 |
| 2025/04/16 | 857.0 | 884.0 | 818.0 | 829.0 | 49400 | -2.13 |
| 2025/04/17 | 829.0 | 874.0 | 825.0 | 858.0 | 67100 | 3.50 |
| 2025/04/18 | 854.0 | 890.0 | 854.0 | 878.0 | 15700 | 2.33 |
| 2025/04/21 | 878.0 | 918.0 | 878.0 | 896.0 | 495100 | 2.05 |
| 2025/04/22 | 896.0 | 896.0 | 862.0 | 883.0 | 11700 | -1.45 |
| 2025/04/23 | 892.0 | 897.0 | 880.0 | 889.0 | 8400 | 0.68 |
| 2025/04/24 | 889.0 | 889.0 | 871.0 | 875.0 | 7400 | -1.57 |
| 2025/04/25 | 884.0 | 884.0 | 864.0 | 880.0 | 7500 | 0.57 |
| 2025/04/28 | 880.0 | 896.0 | 868.0 | 877.0 | 16600 | -0.34 |
| 2025/04/30 | 880.0 | 899.0 | 876.0 | 887.0 | 6900 | 1.14 |
| 2025/05/01 | 884.0 | 900.0 | 884.0 | 889.0 | 3900 | 0.23 |
| 2025/05/02 | 889.0 | 891.0 | 880.0 | 884.0 | 8600 | -0.56 |
| 2025/05/07 | 885.0 | 893.0 | 885.0 | 886.0 | 3000 | 0.23 |
| 2025/05/08 | 885.0 | 886.0 | 877.0 | 879.0 | 6400 | -0.79 |
| 2025/05/09 | 875.0 | 945.0 | 875.0 | 945.0 | 32100 | 7.51 |
| 2025/05/12 | 915.0 | 926.0 | 899.0 | 913.0 | 37900 | -3.39 |
| 2025/05/13 | 908.0 | 913.0 | 899.0 | 899.0 | 16200 | -1.53 |
| 2025/05/14 | 904.0 | 914.0 | 904.0 | 908.0 | 4600 | 1.00 |
| 2025/05/15 | 908.0 | 914.0 | 899.0 | 903.0 | 11700 | -0.55 |
| 2025/05/16 | 910.0 | 921.0 | 907.0 | 908.0 | 9900 | 0.55 |
| 2025/05/19 | 910.0 | 929.0 | 910.0 | 916.0 | 8600 | 0.88 |
| 2025/05/20 | 923.0 | 923.0 | 915.0 | 919.0 | 4000 | 0.33 |
| 2025/05/21 | 914.0 | 914.0 | 891.0 | 897.0 | 15600 | -2.39 |
| 2025/05/22 | 902.0 | 905.0 | 899.0 | 900.0 | 3000 | 0.33 |
| 2025/05/23 | 906.0 | 906.0 | 888.0 | 894.0 | 9500 | -0.67 |
| 2025/05/26 | 894.0 | 905.0 | 892.0 | 893.0 | 5500 | -0.11 |
| 2025/05/27 | 895.0 | 900.0 | 895.0 | 895.0 | 5500 | 0.22 |
| 2025/05/28 | 896.0 | 911.0 | 896.0 | 910.0 | 63400 | 1.68 |
| 2025/05/29 | 898.0 | 898.0 | 885.0 | 885.0 | 19500 | -2.75 |
| 2025/05/30 | 878.0 | 882.0 | 872.0 | 875.0 | 4700 | -1.13 |
| 2025/06/02 | 887.0 | 887.0 | 860.0 | 861.0 | 12600 | -1.60 |
| 2025/06/03 | 862.0 | 875.0 | 861.0 | 862.0 | 5700 | 0.12 |
| 2025/06/04 | 862.0 | 879.0 | 862.0 | 872.0 | 2900 | 1.16 |
| 2025/06/05 | 869.0 | 872.0 | 865.0 | 865.0 | 2100 | -0.80 |
| 2025/06/06 | 862.0 | 866.0 | 855.0 | 857.0 | 3800 | -0.92 |
| 2025/06/09 | 864.0 | 864.0 | 855.0 | 857.0 | 2200 | 0.00 |
| 2025/06/10 | 857.0 | 857.0 | 852.0 | 852.0 | 4500 | -0.58 |
| 2025/06/11 | 852.0 | 856.0 | 852.0 | 852.0 | 2800 | 0.00 |
| 2025/06/12 | 852.0 | 853.0 | 839.0 | 844.0 | 6000 | -0.94 |
| 2025/06/13 | 840.0 | 840.0 | 819.0 | 834.0 | 10200 | -1.18 |
| 2025/06/16 | 824.0 | 839.0 | 819.0 | 825.0 | 10300 | -1.08 |
| 2025/06/17 | 825.0 | 825.0 | 813.0 | 818.0 | 6300 | -0.85 |
| 2025/06/18 | 813.0 | 817.0 | 807.0 | 807.0 | 4000 | -1.34 |
| 2025/06/19 | 807.0 | 808.0 | 790.0 | 791.0 | 9800 | -1.98 |
| 2025/06/20 | 790.0 | 800.0 | 768.0 | 800.0 | 15500 | 1.14 |
| 2025/06/23 | 791.0 | 815.0 | 791.0 | 806.0 | 14800 | 0.75 |
| 2025/06/24 | 807.0 | 813.0 | 791.0 | 796.0 | 11700 | -1.24 |
| 2025/06/25 | 799.0 | 808.0 | 799.0 | 808.0 | 5000 | 1.51 |
| 2025/06/26 | 808.0 | 811.0 | 800.0 | 811.0 | 7900 | 0.37 |
| 2025/06/27 | 813.0 | 813.0 | 801.0 | 808.0 | 4500 | -0.37 |
| 2025/06/30 | 815.0 | 815.0 | 804.0 | 805.0 | 6500 | -0.37 |
| 2025/07/01 | 805.0 | 806.0 | 798.0 | 798.0 | 6600 | -0.87 |
| 2025/07/02 | 798.0 | 805.0 | 795.0 | 800.0 | 26500 | 0.25 |
| 2025/07/03 | 800.0 | 805.0 | 795.0 | 801.0 | 5200 | 0.13 |
| 2025/07/04 | 799.0 | 807.0 | 799.0 | 799.0 | 6500 | -0.25 |
| 2025/07/07 | 797.0 | 797.0 | 792.0 | 792.0 | 9800 | -0.88 |
| 2025/07/08 | 786.0 | 798.0 | 786.0 | 792.0 | 8700 | 0.00 |
| 2025/07/09 | 798.0 | 817.0 | 798.0 | 816.0 | 10300 | 3.03 |
| 2025/07/10 | 827.0 | 828.0 | 811.0 | 819.0 | 7100 | 0.37 |
| 2025/07/11 | 827.0 | 833.0 | 825.0 | 832.0 | 9200 | 1.59 |
| 2025/07/14 | 829.0 | 867.0 | 825.0 | 845.0 | 25700 | 1.56 |
| 2025/07/15 | 760.0 | 769.0 | 741.0 | 748.0 | 100800 | -11.48 |
| 2025/07/16 | 749.0 | 757.0 | 746.0 | 750.0 | 19900 | 0.27 |
| 2025/07/17 | 746.0 | 750.0 | 735.0 | 735.0 | 21500 | -2.00 |
| 2025/07/18 | 735.0 | 738.0 | 730.0 | 731.0 | 16000 | -0.54 |
| 2025/07/22 | 730.0 | 730.0 | 722.0 | 729.0 | 14400 | -0.27 |
| 2025/07/23 | 731.0 | 731.0 | 725.0 | 728.0 | 9100 | -0.14 |
| 2025/07/24 | 733.0 | 742.0 | 730.0 | 733.0 | 6600 | 0.69 |
| 2025/07/25 | 741.0 | 741.0 | 735.0 | 738.0 | 5300 | 0.68 |
| 2025/07/28 | 740.0 | 744.0 | 738.0 | 743.0 | 12100 | 0.68 |
| 2025/07/29 | 746.0 | 747.0 | 742.0 | 747.0 | 9300 | 0.54 |
| 2025/07/30 | 749.0 | 750.0 | 743.0 | 744.0 | 4100 | -0.40 |
| 2025/07/31 | 744.0 | 754.0 | 744.0 | 750.0 | 9200 | 0.81 |
| 2025/08/01 | 751.0 | 753.0 | 743.0 | 747.0 | 4700 | -0.40 |
| 2025/08/04 | 749.0 | 750.0 | 742.0 | 746.0 | 4400 | -0.13 |
| 2025/08/05 | 746.0 | 750.0 | 744.0 | 747.0 | 4900 | 0.13 |
| 2025/08/06 | 749.0 | 749.0 | 744.0 | 746.0 | 2700 | -0.13 |
| 2025/08/07 | 745.0 | 748.0 | 744.0 | 744.0 | 6000 | -0.27 |
| 2025/08/08 | 744.0 | 748.0 | 743.0 | 743.0 | 3800 | -0.13 |
| 2025/08/12 | 747.0 | 747.0 | 743.0 | 745.0 | 5300 | 0.27 |
| 2025/08/13 | 745.0 | 746.0 | 744.0 | 746.0 | 7500 | 0.13 |
| 2025/08/14 | 746.0 | 748.0 | 746.0 | 746.0 | 4200 | 0.00 |
| 2025/08/15 | 747.0 | 747.0 | 741.0 | 745.0 | 7600 | -0.13 |
| 2025/08/18 | 753.0 | 753.0 | 743.0 | 750.0 | 4300 | 0.67 |
| 2025/08/19 | 750.0 | 751.0 | 747.0 | 751.0 | 4200 | 0.13 |
| 2025/08/20 | 752.0 | 753.0 | 747.0 | 748.0 | 5700 | -0.40 |
| 2025/08/21 | 747.0 | 749.0 | 747.0 | 749.0 | 3700 | 0.13 |
| 2025/08/22 | 749.0 | 751.0 | 748.0 | 751.0 | 5400 | 0.27 |
| 2025/08/25 | 752.0 | 752.0 | 748.0 | 749.0 | 6800 | -0.27 |
| 2025/08/26 | 749.0 | 750.0 | 746.0 | 749.0 | 2900 | 0.00 |
| 2025/08/27 | 750.0 | 751.0 | 747.0 | 747.0 | 17100 | -0.27 |
| 2025/08/28 | 745.0 | 751.0 | 745.0 | 748.0 | 2800 | 0.13 |
| 2025/08/29 | 748.0 | 750.0 | 748.0 | 750.0 | 2300 | 0.27 |
| 2025/09/01 | 749.0 | 749.0 | 746.0 | 747.0 | 3500 | -0.40 |
| 2025/09/02 | 750.0 | 750.0 | 747.0 | 747.0 | 3000 | 0.00 |
| 2025/09/03 | 747.0 | 747.0 | 745.0 | 746.0 | 3600 | -0.13 |
| 2025/09/04 | 747.0 | 749.0 | 745.0 | 747.0 | 3800 | 0.13 |
| 2025/09/05 | 745.0 | 747.0 | 745.0 | 746.0 | 5100 | -0.13 |
| 2025/09/08 | 746.0 | 751.0 | 746.0 | 748.0 | 7300 | 0.27 |
| 2025/09/09 | 750.0 | 756.0 | 747.0 | 747.0 | 9000 | -0.13 |
| 2025/09/10 | 746.0 | 751.0 | 745.0 | 746.0 | 7200 | -0.13 |
| 2025/09/11 | 747.0 | 752.0 | 747.0 | 752.0 | 4900 | 0.80 |
| 2025/09/12 | 754.0 | 754.0 | 744.0 | 747.0 | 13400 | -0.66 |
| 2025/09/16 | 747.0 | 755.0 | 746.0 | 752.0 | 13800 | 0.67 |
| 2025/09/17 | 755.0 | 758.0 | 753.0 | 758.0 | 6800 | 0.80 |
| 2025/09/18 | 760.0 | 766.0 | 757.0 | 758.0 | 11300 | 0.00 |
| 2025/09/19 | 758.0 | 763.0 | 750.0 | 751.0 | 18800 | -0.92 |
| 2025/09/22 | 753.0 | 753.0 | 750.0 | 752.0 | 5100 | 0.13 |
| 2025/09/24 | 749.0 | 752.0 | 748.0 | 752.0 | 4700 | 0.00 |
| 2025/09/25 | 762.0 | 771.0 | 755.0 | 770.0 | 34700 | 2.39 |
| 2025/09/26 | 773.0 | 773.0 | 754.0 | 757.0 | 9100 | -1.69 |
| 2025/09/29 | 756.0 | 756.0 | 741.0 | 742.0 | 16800 | -1.98 |
| 2025/09/30 | 738.0 | 741.0 | 734.0 | 734.0 | 7300 | -1.08 |
| 2025/10/01 | 734.0 | 744.0 | 703.0 | 715.0 | 16100 | -2.59 |
| 2025/10/02 | 724.0 | 727.0 | 716.0 | 724.0 | 3900 | 1.26 |
| 2025/10/03 | 722.0 | 728.0 | 718.0 | 720.0 | 4300 | -0.55 |
| 2025/10/06 | 720.0 | 727.0 | 720.0 | 724.0 | 7000 | 0.56 |
| 2025/10/07 | 724.0 | 731.0 | 724.0 | 728.0 | 2800 | 0.55 |
| 2025/10/08 | 728.0 | 741.0 | 728.0 | 734.0 | 6800 | 0.82 |
| 2025/10/09 | 731.0 | 734.0 | 728.0 | 728.0 | 2900 | -0.82 |
| 2025/10/10 | 736.0 | 736.0 | 722.0 | 727.0 | 3100 | -0.14 |
| 2025/10/14 | 720.0 | 735.0 | 720.0 | 729.0 | 3400 | 0.28 |
| 2025/10/15 | 729.0 | 740.0 | 729.0 | 729.0 | 6000 | 0.00 |
| 2025/10/16 | 754.0 | 762.0 | 744.0 | 751.0 | 27400 | 3.02 |
| 2025/10/17 | 747.0 | 747.0 | 721.0 | 734.0 | 10200 | -2.26 |
| 2025/10/20 | 739.0 | 742.0 | 736.0 | 738.0 | 4600 | 0.54 |
| 2025/10/21 | 743.0 | 750.0 | 740.0 | 743.0 | 5900 | 0.68 |
| 2025/10/22 | 747.0 | 747.0 | 731.0 | 741.0 | 6400 | -0.27 |
| 2025/10/23 | 741.0 | 750.0 | 740.0 | 750.0 | 4700 | 1.21 |
| 2025/10/24 | 750.0 | 750.0 | 745.0 | 746.0 | 2700 | -0.53 |
| 2025/10/27 | 751.0 | 754.0 | 748.0 | 750.0 | 6000 | 0.54 |
| 2025/10/28 | 750.0 | 751.0 | 748.0 | 748.0 | 2600 | -0.27 |
| 2025/10/29 | 747.0 | 748.0 | 740.0 | 748.0 | 3700 | 0.00 |
| 2025/10/30 | 740.0 | 741.0 | 736.0 | 741.0 | 1800 | -0.94 |
| 2025/10/31 | 741.0 | 747.0 | 740.0 | 747.0 | 2400 | 0.81 |
| 2025/11/04 | 740.0 | 748.0 | 740.0 | 743.0 | 1700 | -0.54 |
| 2025/11/05 | 745.0 | 745.0 | 734.0 | 735.0 | 6000 | -1.08 |
| 2025/11/06 | 735.0 | 740.0 | 735.0 | 736.0 | 1800 | 0.14 |
| 2025/11/07 | 730.0 | 733.0 | 727.0 | 728.0 | 7500 | -1.09 |
| 2025/11/10 | 730.0 | 733.0 | 727.0 | 733.0 | 4200 | 0.69 |
| 2025/11/11 | 735.0 | 735.0 | 727.0 | 729.0 | 4000 | -0.55 |
| 2025/11/12 | 729.0 | 735.0 | 729.0 | 735.0 | 1400 | 0.82 |
| 2025/11/13 | 735.0 | 736.0 | 730.0 | 736.0 | 1700 | 0.14 |
| 2025/11/14 | 732.0 | 743.0 | 730.0 | 735.0 | 2500 | -0.14 |
| 2025/11/17 | 730.0 | 734.0 | 729.0 | 730.0 | 3000 | -0.68 |
| 2025/11/18 | 730.0 | 733.0 | 727.0 | 727.0 | 3400 | -0.41 |
| 2025/11/19 | 739.0 | 739.0 | 739.0 | 739.0 | 200 | 1.65 |
| 2025/11/20 | 739.0 | 749.0 | 735.0 | 749.0 | 3600 | 1.35 |
| 2025/11/21 | 745.0 | 745.0 | 737.0 | 738.0 | 1600 | -1.47 |
| 2025/11/25 | 735.0 | 738.0 | 732.0 | 734.0 | 4200 | -0.54 |
| 2025/11/26 | 741.0 | 741.0 | 730.0 | 739.0 | 43300 | 0.68 |
| 2025/11/27 | 737.0 | 737.0 | 732.0 | 732.0 | 14000 | -0.95 |
| 2025/11/28 | 732.0 | 735.0 | 730.0 | 735.0 | 5800 | 0.41 |
| 2025/12/01 | 731.0 | 736.0 | 731.0 | 735.0 | 2000 | 0.00 |
| 2025/12/02 | 735.0 | 750.0 | 728.0 | 734.0 | 14400 | -0.14 |
| 2025/12/03 | 732.0 | 732.0 | 731.0 | 731.0 | 800 | -0.41 |
| 2025/12/04 | 735.0 | 735.0 | 731.0 | 731.0 | 6500 | 0.00 |
| 2025/12/05 | 731.0 | 735.0 | 731.0 | 732.0 | 4500 | 0.14 |
| 2025/12/08 | 734.0 | 735.0 | 731.0 | 735.0 | 2700 | 0.41 |
| 2025/12/09 | 735.0 | 735.0 | 730.0 | 732.0 | 3200 | -0.41 |
| 2025/12/10 | 735.0 | 735.0 | 732.0 | 732.0 | 2400 | 0.00 |
| 2025/12/11 | 736.0 | 736.0 | 732.0 | 733.0 | 2200 | 0.14 |
| 2025/12/12 | 732.0 | 732.0 | 724.0 | 724.0 | 10800 | -1.23 |
| 2025/12/15 | 859 | 868 | 806 | 813 | 367800 | 12.29 |