ピアラ 7044
592円
(時刻：15:30)
▼ -1円 (-0.16%)
価格情報
| 始値 | 594円 |
| 高値 | 595円 |
| 安値 | 592円 |
| 出来高 | 21,700株 |
| 売買代金 | 12,871,100円 |
| 売り気配 (15:30) | 594円 |
| 買い気配 (15:30) | 592円 |
基本情報
| 銘柄名 | ピアラ |
| 英文銘柄名 | PIALA INC. |
| 時価総額 | 4,368,808,900.0円 |
| 発行済株式総数 | 7,367,300株 |
| 単元株式数 | 100 |
| 業種 | サービス業 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2024/12 |
| EPS | -16.47円 |
| BPS | 62.64円 |
| PER | -36.00倍 |
| PBR | 9.47倍 |
| ROE | -23.5% |
| 年間配当金 | 0.00円 |
関連リンク
| Yahoo!ファイナンス |
| Yahoo!ファイナンス掲示板 |
| みんかぶ |
| 株探 |
| 株予報Pro |
| 四季報 |
| 日本経済新聞 |
業績情報
事業年度（当期）：第20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 |
|---|---|---|---|---|---|
| 売上高 | 13,469,671,000 円 | 14,495,830,000 円 | 11,538,785,000 円 | 11,602,724,000 円 | 8,759,342,000 円 |
| 経常利益又は経常損失（△） | 388,660,000 円 | 439,934,000 円 | △41,864,000 円 | △17,106,000 円 | △259,139,000 円 |
| 当期純利益又は当期純損失（△） | 312,026,000 円 | 355,178,000 円 | △274,839,000 円 | △214,350,000 円 | △937,624,000 円 |
| 資本金 | 847,755,000 円 | 849,615,000 円 | 850,095,000 円 | 850,290,000 円 | 851,340,000 円 |
| 純資産額 | 1,896,521,000 円 | 2,252,394,000 円 | 1,876,736,000 円 | 1,570,108,000 円 | 632,171,000 円 |
| 総資産額 | 4,223,297,000 円 | 5,099,256,000 円 | 4,898,722,000 円 | 4,738,276,000 円 | 3,481,486,000 円 |
| 従業員数 | 124 人 | 136 人 | 141 人 | 139 人 | 111 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 | -16.47 | 62.64 | -23.5 | -36.00 | 9.47 | - | - |
| 2024/12 | 単体 | -30.35 | 66.62 | - | -19.54 | 8.90 | - | 0.00 |
| 2025/06 | 中連 | 20.83 | - | - | - | - | - | - |
| 2025/06 | 中間 | 12.52 | - | - | - | - | - | 0.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/12 | 0 | 0 | 171,500 | -4,400 |
| 2025/12/05 | 0 | 0 | 175,900 | -34,400 |
| 2025/11/28 | 0 | 0 | 210,300 | -15,800 |
| 2025/11/21 | 0 | 0 | 226,100 | -15,100 |
| 2025/11/14 | 0 | 0 | 241,200 | -5,200 |
| 2025/11/07 | 0 | 0 | 246,400 | -2,300 |
| 2025/10/31 | 0 | 0 | 248,700 | -19,400 |
| 2025/10/24 | 0 | 0 | 268,100 | -5,600 |
| 2025/10/17 | 0 | 0 | 273,700 | -12,800 |
| 2025/10/10 | 0 | 0 | 286,500 | -50,400 |
| 2025/10/03 | 0 | 0 | 336,900 | -9,900 |
| 2025/09/26 | 0 | 0 | 346,800 | -12,800 |
| 2025/09/19 | 0 | 0 | 359,600 | -14,300 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| GOLDMAN SACHS INTERNATIONAL | 34,637 | 0.47% | 2025/07/23 |
| JPM Securities Japan Co Ltd. | 100,023 | 1.35% | 2025/11/28 |
| Nomura International plc | 18,177 | 0.24% | 2025/08/18 |
| UBS AG | 36,967 | 0.50% | 2025/12/12 |
| モルガン・スタンレーMUFG証券株式会社 | 35,855 | 0.48% | 2025/09/19 |
| 合計・最新計算日 | 225,659 | 3.04% | 2025/12/12 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/12/12 | UBS AG | 36,967 （0.45%→0.50%） |
| 2025/11/28 | JPM Securities Japan Co Ltd. | 100,023 （1.40%→1.35%） |
| 2025/11/27 | UBS AG | 33,867 （0.56%→0.45%） |
| 2025/11/25 | UBS AG | 41,767 （0.48%→0.56%） |
| 2025/11/11 | JPM Securities Japan Co Ltd. | 103,623 （1.31%→1.40%） |
| 2025/11/05 | JPM Securities Japan Co Ltd. | 97,023 （1.20%→1.31%） |
| 2025/10/23 | JPM Securities Japan Co Ltd. | 88,623 （1.16%→1.20%） |
| 2025/10/17 | JPM Securities Japan Co Ltd. | 85,923 （1.05%→1.16%） |
| 2025/10/14 | JPM Securities Japan Co Ltd. | 77,823 （0.96%→1.05%） |
| 2025/10/10 | JPM Securities Japan Co Ltd. | 71,423 （0.83%→0.96%） |
| 2025/10/07 | JPM Securities Japan Co Ltd. | 61,823 （0.73%→0.83%） |
| 2025/10/01 | JPM Securities Japan Co Ltd. | 53,823 （0.55%→0.73%） |
| 2025/09/26 | JPM Securities Japan Co Ltd. | 40,923 （0.62%→0.55%） |
| 2025/09/19 | モルガン・スタンレーMUFG証券株式会社 | 35,855 （0.52%→0.48%） |
| 2025/09/18 | モルガン・スタンレーMUFG証券株式会社 | 38,955 （0.70%→0.52%） |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 該当するデータはありません。 | |||
詳細チャートへ
適時開示情報
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年11月25日 12時15分 | 臨時報告書 |
| 2025年11月20日 15時34分 | 臨時報告書 |
| 2025年08月14日 15時34分 | 確認書 |
| 2025年08月14日 15時33分 | 半期報告書－第22期(2025/01/01－2025/12/31) |
| 2025年03月27日 15時56分 | 臨時報告書 |
| 2025年03月27日 15時55分 | 確認書 |
| 2025年03月27日 15時54分 | 内部統制報告書－第21期(2024/01/01－2024/12/31) |
| 2025年03月27日 15時53分 | 有価証券報告書－第21期(2024/01/01－2024/12/31) |
| 2025年02月25日 16時41分 | 臨時報告書 |
| 2024年12月02日 15時02分 | 有価証券届出書（組込方式） |
| 2024年08月14日 15時07分 | 確認書 |
| 2024年08月14日 15時06分 | 半期報告書－第21期(2024/01/01－2024/12/31) |
| 2024年05月15日 16時59分 | 確認書 |
| 2024年05月15日 16時58分 | 四半期報告書－第21期第1四半期(2024/01/01－2024/03/31) |
| 2024年03月27日 16時43分 | 臨時報告書 |
| 2024年03月27日 16時42分 | 確認書 |
| 2024年03月27日 16時41分 | 内部統制報告書－第20期(2023/01/01－2023/12/31) |
| 2024年03月27日 16時40分 | 有価証券報告書－第20期(2023/01/01－2023/12/31) |
企業概要
| 会社名 | 株式会社ピアラ |
| 会社名（英文） | PIALA INC. |
| 会社名（カナ） | カブシキカイシャピアラ |
| 本店所在地 | 渋谷区恵比寿四丁目２０番３号恵比寿ガーデンプレイスタワー１３階 |
| 業種 | サービス業 |
| 連結有無 | 有 |
| 決算日 | 12月31日 |
| 証券コード | 70440 |
| EDINETコード | E34484 |
| 法人番号 | 6011001059993 |
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(%) |
|---|---|---|---|---|---|---|
| 2024/06/28 | 278.0 | 279.0 | 275.0 | 278.0 | 7900 | - |
| 2024/07/01 | 280.0 | 280.0 | 275.0 | 276.0 | 5900 | -0.72 |
| 2024/07/02 | 275.0 | 277.0 | 273.0 | 276.0 | 4500 | 0.00 |
| 2024/07/03 | 275.0 | 275.0 | 272.0 | 272.0 | 6400 | -1.45 |
| 2024/07/04 | 272.0 | 275.0 | 272.0 | 272.0 | 2800 | 0.00 |
| 2024/07/05 | 275.0 | 276.0 | 272.0 | 273.0 | 3300 | 0.37 |
| 2024/07/08 | 275.0 | 275.0 | 273.0 | 274.0 | 4900 | 0.37 |
| 2024/07/09 | 275.0 | 276.0 | 272.0 | 274.0 | 6300 | 0.00 |
| 2024/07/10 | 273.0 | 275.0 | 270.0 | 270.0 | 9700 | -1.46 |
| 2024/07/11 | 271.0 | 271.0 | 268.0 | 268.0 | 11300 | -0.74 |
| 2024/07/12 | 268.0 | 271.0 | 268.0 | 269.0 | 3900 | 0.37 |
| 2024/07/16 | 269.0 | 273.0 | 268.0 | 271.0 | 9500 | 0.74 |
| 2024/07/17 | 271.0 | 275.0 | 271.0 | 275.0 | 4300 | 1.48 |
| 2024/07/18 | 273.0 | 276.0 | 272.0 | 274.0 | 5900 | -0.36 |
| 2024/07/19 | 274.0 | 274.0 | 272.0 | 273.0 | 2000 | -0.36 |
| 2024/07/22 | 272.0 | 273.0 | 270.0 | 270.0 | 6000 | -1.10 |
| 2024/07/23 | 271.0 | 273.0 | 266.0 | 271.0 | 10400 | 0.37 |
| 2024/07/24 | 269.0 | 273.0 | 269.0 | 273.0 | 7000 | 0.74 |
| 2024/07/25 | 272.0 | 274.0 | 270.0 | 271.0 | 10100 | -0.73 |
| 2024/07/26 | 271.0 | 272.0 | 269.0 | 271.0 | 9100 | 0.00 |
| 2024/07/29 | 270.0 | 272.0 | 268.0 | 270.0 | 10000 | -0.37 |
| 2024/07/30 | 268.0 | 271.0 | 262.0 | 262.0 | 37800 | -2.96 |
| 2024/07/31 | 265.0 | 267.0 | 260.0 | 260.0 | 22000 | -0.76 |
| 2024/08/01 | 263.0 | 266.0 | 257.0 | 257.0 | 30800 | -1.15 |
| 2024/08/02 | 255.0 | 255.0 | 240.0 | 240.0 | 43800 | -6.61 |
| 2024/08/05 | 232.0 | 232.0 | 198.0 | 207.0 | 108000 | -13.75 |
| 2024/08/06 | 210.0 | 231.0 | 210.0 | 214.0 | 19900 | 3.38 |
| 2024/08/07 | 197.0 | 231.0 | 197.0 | 225.0 | 92400 | 5.14 |
| 2024/08/08 | 219.0 | 235.0 | 218.0 | 234.0 | 45000 | 4.00 |
| 2024/08/09 | 230.0 | 238.0 | 225.0 | 227.0 | 15300 | -2.99 |
| 2024/08/13 | 235.0 | 277.0 | 230.0 | 239.0 | 168200 | 5.29 |
| 2024/08/14 | 235.0 | 244.0 | 233.0 | 241.0 | 28700 | 0.84 |
| 2024/08/15 | 230.0 | 237.0 | 225.0 | 232.0 | 31600 | -3.73 |
| 2024/08/16 | 238.0 | 238.0 | 225.0 | 233.0 | 14900 | 0.43 |
| 2024/08/19 | 262.0 | 313.0 | 257.0 | 274.0 | 2382500 | 17.60 |
| 2024/08/20 | 311.0 | 325.0 | 266.0 | 281.0 | 3404500 | 2.55 |
| 2024/08/21 | 288.0 | 335.0 | 288.0 | 312.0 | 3251900 | 11.03 |
| 2024/08/22 | 308.0 | 392.0 | 300.0 | 378.0 | 6113300 | 21.15 |
| 2024/08/23 | 363.0 | 364.0 | 330.0 | 340.0 | 1259100 | -10.05 |
| 2024/08/26 | 370.0 | 420.0 | 365.0 | 420.0 | 1352300 | 23.53 |
| 2024/08/27 | 425.0 | 428.0 | 375.0 | 382.0 | 3489600 | -9.05 |
| 2024/08/28 | 374.0 | 374.0 | 340.0 | 344.0 | 771100 | -9.95 |
| 2024/08/29 | 338.0 | 346.0 | 331.0 | 339.0 | 212500 | -1.45 |
| 2024/08/30 | 331.0 | 343.0 | 318.0 | 324.0 | 317000 | -4.42 |
| 2024/09/02 | 330.0 | 330.0 | 307.0 | 308.0 | 245600 | -4.94 |
| 2024/09/03 | 316.0 | 332.0 | 308.0 | 308.0 | 280000 | 0.00 |
| 2024/09/04 | 300.0 | 341.0 | 279.0 | 280.0 | 1382500 | -9.09 |
| 2024/09/05 | 277.0 | 298.0 | 276.0 | 288.0 | 269900 | 2.86 |
| 2024/09/06 | 289.0 | 299.0 | 286.0 | 289.0 | 153500 | 0.35 |
| 2024/09/09 | 273.0 | 282.0 | 265.0 | 276.0 | 135500 | -4.50 |
| 2024/09/10 | 278.0 | 286.0 | 273.0 | 273.0 | 78500 | -1.09 |
| 2024/09/11 | 272.0 | 275.0 | 257.0 | 259.0 | 134400 | -5.13 |
| 2024/09/12 | 267.0 | 271.0 | 261.0 | 266.0 | 68100 | 2.70 |
| 2024/09/13 | 270.0 | 270.0 | 260.0 | 260.0 | 53500 | -2.26 |
| 2024/09/17 | 262.0 | 269.0 | 252.0 | 257.0 | 82600 | -1.15 |
| 2024/09/18 | 257.0 | 264.0 | 255.0 | 259.0 | 26400 | 0.78 |
| 2024/09/19 | 262.0 | 266.0 | 260.0 | 260.0 | 26400 | 0.39 |
| 2024/09/20 | 261.0 | 268.0 | 259.0 | 265.0 | 49700 | 1.92 |
| 2024/09/24 | 265.0 | 267.0 | 255.0 | 257.0 | 48600 | -3.02 |
| 2024/09/25 | 257.0 | 257.0 | 246.0 | 252.0 | 68600 | -1.95 |
| 2024/09/26 | 251.0 | 254.0 | 249.0 | 252.0 | 25600 | 0.00 |
| 2024/09/27 | 251.0 | 262.0 | 251.0 | 261.0 | 47500 | 3.57 |
| 2024/09/30 | 250.0 | 280.0 | 250.0 | 251.0 | 161500 | -3.83 |
| 2024/10/01 | 259.0 | 273.0 | 244.0 | 251.0 | 195800 | 0.00 |
| 2024/10/02 | 245.0 | 251.0 | 243.0 | 248.0 | 45600 | -1.20 |
| 2024/10/03 | 250.0 | 254.0 | 250.0 | 252.0 | 30300 | 1.61 |
| 2024/10/04 | 254.0 | 266.0 | 251.0 | 255.0 | 78600 | 1.19 |
| 2024/10/07 | 263.0 | 293.0 | 256.0 | 257.0 | 586700 | 0.78 |
| 2024/10/08 | 254.0 | 266.0 | 254.0 | 264.0 | 173300 | 2.72 |
| 2024/10/09 | 264.0 | 268.0 | 258.0 | 258.0 | 83500 | -2.27 |
| 2024/10/10 | 264.0 | 280.0 | 253.0 | 260.0 | 220500 | 0.78 |
| 2024/10/11 | 258.0 | 263.0 | 246.0 | 246.0 | 147300 | -5.38 |
| 2024/10/15 | 249.0 | 260.0 | 245.0 | 257.0 | 86100 | 4.47 |
| 2024/10/16 | 252.0 | 255.0 | 245.0 | 250.0 | 43600 | -2.72 |
| 2024/10/17 | 251.0 | 252.0 | 248.0 | 249.0 | 20800 | -0.40 |
| 2024/10/18 | 250.0 | 255.0 | 248.0 | 255.0 | 35300 | 2.41 |
| 2024/10/21 | 255.0 | 275.0 | 255.0 | 268.0 | 129600 | 5.10 |
| 2024/10/22 | 265.0 | 271.0 | 257.0 | 257.0 | 41400 | -4.10 |
| 2024/10/23 | 255.0 | 259.0 | 254.0 | 258.0 | 18800 | 0.39 |
| 2024/10/24 | 258.0 | 259.0 | 254.0 | 256.0 | 14100 | -0.78 |
| 2024/10/25 | 258.0 | 260.0 | 257.0 | 257.0 | 20400 | 0.39 |
| 2024/10/28 | 259.0 | 264.0 | 247.0 | 263.0 | 31500 | 2.33 |
| 2024/10/29 | 265.0 | 274.0 | 263.0 | 269.0 | 52300 | 2.28 |
| 2024/10/30 | 269.0 | 273.0 | 263.0 | 263.0 | 64000 | -2.23 |
| 2024/10/31 | 267.0 | 267.0 | 258.0 | 261.0 | 32900 | -0.76 |
| 2024/11/01 | 259.0 | 261.0 | 256.0 | 256.0 | 14000 | -1.92 |
| 2024/11/05 | 257.0 | 257.0 | 252.0 | 253.0 | 19800 | -1.17 |
| 2024/11/06 | 254.0 | 263.0 | 252.0 | 256.0 | 22700 | 1.19 |
| 2024/11/07 | 256.0 | 261.0 | 256.0 | 259.0 | 12700 | 1.17 |
| 2024/11/08 | 260.0 | 269.0 | 259.0 | 263.0 | 22000 | 1.54 |
| 2024/11/11 | 262.0 | 266.0 | 261.0 | 263.0 | 12700 | 0.00 |
| 2024/11/12 | 263.0 | 267.0 | 261.0 | 265.0 | 13900 | 0.76 |
| 2024/11/13 | 265.0 | 267.0 | 263.0 | 267.0 | 11800 | 0.75 |
| 2024/11/14 | 268.0 | 270.0 | 265.0 | 265.0 | 14400 | -0.75 |
| 2024/11/15 | 264.0 | 266.0 | 256.0 | 266.0 | 28000 | 0.38 |
| 2024/11/18 | 263.0 | 272.0 | 263.0 | 272.0 | 17300 | 2.26 |
| 2024/11/19 | 275.0 | 296.0 | 275.0 | 287.0 | 147100 | 5.51 |
| 2024/11/20 | 292.0 | 292.0 | 271.0 | 274.0 | 73500 | -4.53 |
| 2024/11/21 | 274.0 | 276.0 | 270.0 | 274.0 | 45400 | 0.00 |
| 2024/11/22 | 274.0 | 275.0 | 270.0 | 274.0 | 42500 | 0.00 |
| 2024/11/25 | 275.0 | 284.0 | 275.0 | 282.0 | 44700 | 2.92 |
| 2024/11/26 | 282.0 | 282.0 | 272.0 | 273.0 | 18800 | -3.19 |
| 2024/11/27 | 275.0 | 278.0 | 262.0 | 262.0 | 37700 | -4.03 |
| 2024/11/28 | 261.0 | 262.0 | 252.0 | 252.0 | 42000 | -3.82 |
| 2024/11/29 | 253.0 | 255.0 | 250.0 | 253.0 | 25000 | 0.40 |
| 2024/12/02 | 252.0 | 291.0 | 246.0 | 256.0 | 432000 | 1.19 |
| 2024/12/03 | 254.0 | 266.0 | 247.0 | 253.0 | 145500 | -1.17 |
| 2024/12/04 | 254.0 | 254.0 | 239.0 | 241.0 | 53700 | -4.74 |
| 2024/12/05 | 240.0 | 247.0 | 236.0 | 236.0 | 25900 | -2.07 |
| 2024/12/06 | 237.0 | 237.0 | 226.0 | 227.0 | 90300 | -3.81 |
| 2024/12/09 | 227.0 | 230.0 | 223.0 | 228.0 | 71800 | 0.44 |
| 2024/12/10 | 228.0 | 233.0 | 226.0 | 229.0 | 29000 | 0.44 |
| 2024/12/11 | 230.0 | 254.0 | 230.0 | 237.0 | 113000 | 3.49 |
| 2024/12/12 | 238.0 | 243.0 | 228.0 | 232.0 | 49000 | -2.11 |
| 2024/12/13 | 238.0 | 250.0 | 232.0 | 236.0 | 69800 | 1.72 |
| 2024/12/16 | 237.0 | 237.0 | 227.0 | 227.0 | 26900 | -3.81 |
| 2024/12/17 | 226.0 | 232.0 | 226.0 | 228.0 | 20500 | 0.44 |
| 2024/12/18 | 229.0 | 232.0 | 226.0 | 229.0 | 29400 | 0.44 |
| 2024/12/19 | 227.0 | 229.0 | 223.0 | 227.0 | 18200 | -0.87 |
| 2024/12/20 | 225.0 | 229.0 | 223.0 | 223.0 | 17800 | -1.76 |
| 2024/12/23 | 223.0 | 225.0 | 219.0 | 222.0 | 29600 | -0.45 |
| 2024/12/24 | 220.0 | 225.0 | 219.0 | 222.0 | 19600 | 0.00 |
| 2024/12/25 | 221.0 | 234.0 | 221.0 | 232.0 | 35700 | 4.50 |
| 2024/12/26 | 232.0 | 234.0 | 227.0 | 231.0 | 23400 | -0.43 |
| 2024/12/27 | 279.0 | 311.0 | 245.0 | 250.0 | 2639100 | 8.23 |
| 2024/12/30 | 234.0 | 245.0 | 234.0 | 234.0 | 261900 | -6.40 |
| 2025/01/06 | 233.0 | 241.0 | 232.0 | 239.0 | 61400 | 2.14 |
| 2025/01/07 | 241.0 | 248.0 | 237.0 | 248.0 | 58400 | 3.77 |
| 2025/01/08 | 248.0 | 251.0 | 244.0 | 249.0 | 61300 | 0.40 |
| 2025/01/09 | 251.0 | 251.0 | 246.0 | 246.0 | 23800 | -1.20 |
| 2025/01/10 | 246.0 | 250.0 | 243.0 | 248.0 | 15700 | 0.81 |
| 2025/01/14 | 250.0 | 253.0 | 244.0 | 244.0 | 27300 | -1.61 |
| 2025/01/15 | 243.0 | 244.0 | 237.0 | 241.0 | 17400 | -1.23 |
| 2025/01/16 | 241.0 | 242.0 | 236.0 | 238.0 | 17000 | -1.24 |
| 2025/01/17 | 237.0 | 238.0 | 235.0 | 236.0 | 10700 | -0.84 |
| 2025/01/20 | 237.0 | 243.0 | 237.0 | 243.0 | 13800 | 2.97 |
| 2025/01/21 | 245.0 | 245.0 | 240.0 | 240.0 | 4800 | -1.23 |
| 2025/01/22 | 240.0 | 246.0 | 239.0 | 246.0 | 9400 | 2.50 |
| 2025/01/23 | 245.0 | 248.0 | 238.0 | 248.0 | 16500 | 0.81 |
| 2025/01/24 | 248.0 | 251.0 | 233.0 | 251.0 | 40800 | 1.21 |
| 2025/01/27 | 250.0 | 251.0 | 246.0 | 251.0 | 11500 | 0.00 |
| 2025/01/28 | 250.0 | 250.0 | 244.0 | 247.0 | 15100 | -1.59 |
| 2025/01/29 | 249.0 | 249.0 | 242.0 | 242.0 | 14400 | -2.02 |
| 2025/01/30 | 242.0 | 249.0 | 242.0 | 246.0 | 32900 | 1.65 |
| 2025/01/31 | 248.0 | 249.0 | 243.0 | 246.0 | 17600 | 0.00 |
| 2025/02/03 | 248.0 | 248.0 | 240.0 | 243.0 | 12300 | -1.22 |
| 2025/02/04 | 244.0 | 250.0 | 241.0 | 243.0 | 14600 | 0.00 |
| 2025/02/05 | 244.0 | 248.0 | 244.0 | 247.0 | 2900 | 1.65 |
| 2025/02/06 | 247.0 | 250.0 | 247.0 | 249.0 | 9300 | 0.81 |
| 2025/02/07 | 249.0 | 250.0 | 247.0 | 249.0 | 3400 | 0.00 |
| 2025/02/10 | 250.0 | 255.0 | 250.0 | 254.0 | 16600 | 2.01 |
| 2025/02/12 | 255.0 | 263.0 | 252.0 | 261.0 | 20700 | 2.76 |
| 2025/02/13 | 262.0 | 265.0 | 253.0 | 261.0 | 31000 | 0.00 |
| 2025/02/14 | 253.0 | 263.0 | 243.0 | 257.0 | 116400 | -1.53 |
| 2025/02/17 | 253.0 | 257.0 | 249.0 | 250.0 | 33600 | -2.72 |
| 2025/02/18 | 253.0 | 258.0 | 253.0 | 255.0 | 11200 | 2.00 |
| 2025/02/19 | 255.0 | 258.0 | 252.0 | 256.0 | 12300 | 0.39 |
| 2025/02/20 | 258.0 | 258.0 | 252.0 | 254.0 | 12100 | -0.78 |
| 2025/02/21 | 258.0 | 258.0 | 251.0 | 252.0 | 11500 | -0.79 |
| 2025/02/25 | 256.0 | 256.0 | 251.0 | 251.0 | 16000 | -0.40 |
| 2025/02/26 | 255.0 | 255.0 | 246.0 | 247.0 | 18100 | -1.59 |
| 2025/02/27 | 245.0 | 247.0 | 243.0 | 243.0 | 18400 | -1.62 |
| 2025/02/28 | 241.0 | 243.0 | 235.0 | 240.0 | 37000 | -1.23 |
| 2025/03/03 | 243.0 | 246.0 | 241.0 | 245.0 | 5400 | 2.08 |
| 2025/03/04 | 237.0 | 242.0 | 237.0 | 240.0 | 4700 | -2.04 |
| 2025/03/05 | 241.0 | 241.0 | 235.0 | 239.0 | 27800 | -0.42 |
| 2025/03/06 | 239.0 | 244.0 | 235.0 | 244.0 | 17800 | 2.09 |
| 2025/03/07 | 242.0 | 242.0 | 237.0 | 238.0 | 9800 | -2.46 |
| 2025/03/10 | 239.0 | 240.0 | 236.0 | 238.0 | 6300 | 0.00 |
| 2025/03/11 | 238.0 | 238.0 | 233.0 | 235.0 | 11600 | -1.26 |
| 2025/03/12 | 250.0 | 265.0 | 241.0 | 247.0 | 205100 | 5.11 |
| 2025/03/13 | 247.0 | 258.0 | 247.0 | 252.0 | 48600 | 2.02 |
| 2025/03/14 | 255.0 | 258.0 | 253.0 | 255.0 | 14400 | 1.19 |
| 2025/03/17 | 258.0 | 258.0 | 251.0 | 251.0 | 8400 | -1.57 |
| 2025/03/18 | 255.0 | 255.0 | 246.0 | 248.0 | 15500 | -1.20 |
| 2025/03/19 | 249.0 | 254.0 | 245.0 | 247.0 | 15500 | -0.40 |
| 2025/03/21 | 248.0 | 255.0 | 248.0 | 255.0 | 10200 | 3.24 |
| 2025/03/24 | 255.0 | 255.0 | 248.0 | 249.0 | 7500 | -2.35 |
| 2025/03/25 | 257.0 | 291.0 | 253.0 | 269.0 | 766500 | 8.03 |
| 2025/03/26 | 269.0 | 272.0 | 259.0 | 259.0 | 85100 | -3.72 |
| 2025/03/27 | 260.0 | 265.0 | 259.0 | 261.0 | 32300 | 0.77 |
| 2025/03/28 | 265.0 | 265.0 | 260.0 | 262.0 | 20000 | 0.38 |
| 2025/03/31 | 262.0 | 262.0 | 253.0 | 257.0 | 28800 | -1.91 |
| 2025/04/01 | 259.0 | 259.0 | 255.0 | 256.0 | 9400 | -0.39 |
| 2025/04/02 | 256.0 | 256.0 | 239.0 | 245.0 | 47600 | -4.30 |
| 2025/04/03 | 237.0 | 247.0 | 237.0 | 240.0 | 14400 | -2.04 |
| 2025/04/04 | 236.0 | 238.0 | 224.0 | 228.0 | 29100 | -5.00 |
| 2025/04/07 | 196.0 | 215.0 | 195.0 | 198.0 | 56100 | -13.16 |
| 2025/04/08 | 218.0 | 218.0 | 211.0 | 218.0 | 15800 | 10.10 |
| 2025/04/09 | 215.0 | 254.0 | 210.0 | 223.0 | 893100 | 2.29 |
| 2025/04/10 | 233.0 | 236.0 | 227.0 | 232.0 | 38400 | 4.04 |
| 2025/04/11 | 232.0 | 243.0 | 227.0 | 236.0 | 25500 | 1.72 |
| 2025/04/14 | 247.0 | 278.0 | 243.0 | 257.0 | 178200 | 8.90 |
| 2025/04/15 | 261.0 | 270.0 | 258.0 | 266.0 | 36300 | 3.50 |
| 2025/04/16 | 265.0 | 345.0 | 265.0 | 276.0 | 2958500 | 3.76 |
| 2025/04/17 | 277.0 | 284.0 | 244.0 | 246.0 | 368100 | -10.87 |
| 2025/04/18 | 248.0 | 257.0 | 242.0 | 255.0 | 105700 | 3.66 |
| 2025/04/21 | 250.0 | 255.0 | 249.0 | 252.0 | 37800 | -1.18 |
| 2025/04/22 | 246.0 | 257.0 | 246.0 | 252.0 | 19900 | 0.00 |
| 2025/04/23 | 255.0 | 263.0 | 254.0 | 262.0 | 47100 | 3.97 |
| 2025/04/24 | 264.0 | 264.0 | 259.0 | 261.0 | 15100 | -0.38 |
| 2025/04/25 | 261.0 | 266.0 | 260.0 | 261.0 | 17000 | 0.00 |
| 2025/04/28 | 261.0 | 271.0 | 251.0 | 265.0 | 59900 | 1.53 |
| 2025/04/30 | 265.0 | 272.0 | 260.0 | 266.0 | 24100 | 0.38 |
| 2025/05/01 | 265.0 | 294.0 | 264.0 | 269.0 | 264600 | 1.13 |
| 2025/05/02 | 290.0 | 331.0 | 286.0 | 305.0 | 1919800 | 13.38 |
| 2025/05/07 | 303.0 | 323.0 | 293.0 | 323.0 | 828500 | 5.90 |
| 2025/05/08 | 336.0 | 403.0 | 330.0 | 403.0 | 2062400 | 24.77 |
| 2025/05/09 | 425.0 | 442.0 | 350.0 | 363.0 | 2544300 | -9.93 |
| 2025/05/12 | 347.0 | 355.0 | 326.0 | 332.0 | 569600 | -8.54 |
| 2025/05/13 | 339.0 | 357.0 | 334.0 | 340.0 | 750900 | 2.41 |
| 2025/05/14 | 344.0 | 383.0 | 341.0 | 361.0 | 610700 | 6.18 |
| 2025/05/15 | 348.0 | 390.0 | 347.0 | 390.0 | 463100 | 8.03 |
| 2025/05/16 | 470.0 | 470.0 | 470.0 | 470.0 | 77900 | 20.51 |
| 2025/05/19 | 550.0 | 550.0 | 550.0 | 550.0 | 61800 | 17.02 |
| 2025/05/20 | 620.0 | 740.0 | 582.0 | 586.0 | 4944300 | 6.55 |
| 2025/05/21 | 560.0 | 587.0 | 556.0 | 585.0 | 703100 | -0.17 |
| 2025/05/22 | 595.0 | 598.0 | 551.0 | 562.0 | 401200 | -3.93 |
| 2025/05/23 | 562.0 | 596.0 | 557.0 | 563.0 | 376000 | 0.18 |
| 2025/05/26 | 573.0 | 608.0 | 571.0 | 582.0 | 297800 | 3.37 |
| 2025/05/27 | 580.0 | 600.0 | 578.0 | 592.0 | 196300 | 1.72 |
| 2025/05/28 | 602.0 | 631.0 | 596.0 | 624.0 | 333300 | 5.41 |
| 2025/05/29 | 644.0 | 646.0 | 598.0 | 611.0 | 321500 | -2.08 |
| 2025/05/30 | 610.0 | 711.0 | 599.0 | 701.0 | 1483300 | 14.73 |
| 2025/06/02 | 709.0 | 750.0 | 659.0 | 662.0 | 837900 | -5.56 |
| 2025/06/03 | 652.0 | 652.0 | 619.0 | 641.0 | 325000 | -3.17 |
| 2025/06/04 | 651.0 | 714.0 | 650.0 | 673.0 | 715200 | 4.99 |
| 2025/06/05 | 675.0 | 679.0 | 643.0 | 645.0 | 203600 | -4.16 |
| 2025/06/06 | 645.0 | 657.0 | 636.0 | 637.0 | 105400 | -1.24 |
| 2025/06/09 | 628.0 | 644.0 | 625.0 | 635.0 | 143000 | -0.31 |
| 2025/06/10 | 631.0 | 642.0 | 624.0 | 630.0 | 110000 | -0.79 |
| 2025/06/11 | 631.0 | 631.0 | 605.0 | 617.0 | 136300 | -2.06 |
| 2025/06/12 | 616.0 | 631.0 | 611.0 | 626.0 | 75400 | 1.46 |
| 2025/06/13 | 630.0 | 630.0 | 609.0 | 609.0 | 81900 | -2.72 |
| 2025/06/16 | 613.0 | 631.0 | 598.0 | 624.0 | 117400 | 2.46 |
| 2025/06/17 | 620.0 | 650.0 | 620.0 | 649.0 | 124800 | 4.01 |
| 2025/06/18 | 648.0 | 655.0 | 604.0 | 612.0 | 172900 | -5.70 |
| 2025/06/19 | 618.0 | 626.0 | 605.0 | 605.0 | 86600 | -1.14 |
| 2025/06/20 | 606.0 | 607.0 | 593.0 | 599.0 | 95600 | -0.99 |
| 2025/06/23 | 595.0 | 629.0 | 594.0 | 627.0 | 118100 | 4.67 |
| 2025/06/24 | 630.0 | 642.0 | 615.0 | 628.0 | 130500 | 0.16 |
| 2025/06/25 | 630.0 | 630.0 | 606.0 | 607.0 | 91900 | -3.34 |
| 2025/06/26 | 609.0 | 616.0 | 559.0 | 567.0 | 293700 | -6.59 |
| 2025/06/27 | 547.0 | 557.0 | 538.0 | 538.0 | 214400 | -5.11 |
| 2025/06/30 | 538.0 | 559.0 | 538.0 | 553.0 | 136200 | 2.79 |
| 2025/07/01 | 554.0 | 554.0 | 533.0 | 533.0 | 116300 | -3.62 |
| 2025/07/02 | 533.0 | 538.0 | 525.0 | 525.0 | 81100 | -1.50 |
| 2025/07/03 | 523.0 | 529.0 | 516.0 | 517.0 | 81100 | -1.52 |
| 2025/07/04 | 526.0 | 535.0 | 522.0 | 532.0 | 39900 | 2.90 |
| 2025/07/07 | 533.0 | 551.0 | 533.0 | 534.0 | 78600 | 0.38 |
| 2025/07/08 | 634.0 | 634.0 | 634.0 | 634.0 | 66700 | 18.73 |
| 2025/07/09 | 664.0 | 671.0 | 575.0 | 584.0 | 1854600 | -7.89 |
| 2025/07/10 | 594.0 | 659.0 | 582.0 | 585.0 | 2274800 | 0.17 |
| 2025/07/11 | 583.0 | 585.0 | 571.0 | 580.0 | 311200 | -0.85 |
| 2025/07/14 | 592.0 | 628.0 | 583.0 | 617.0 | 692900 | 6.38 |
| 2025/07/15 | 620.0 | 620.0 | 553.0 | 557.0 | 449600 | -9.72 |
| 2025/07/16 | 560.0 | 582.0 | 551.0 | 577.0 | 149900 | 3.59 |
| 2025/07/17 | 577.0 | 594.0 | 575.0 | 583.0 | 133700 | 1.04 |
| 2025/07/18 | 581.0 | 589.0 | 566.0 | 568.0 | 105900 | -2.57 |
| 2025/07/22 | 570.0 | 585.0 | 558.0 | 572.0 | 79700 | 0.70 |
| 2025/07/23 | 572.0 | 591.0 | 570.0 | 585.0 | 103800 | 2.27 |
| 2025/07/24 | 585.0 | 628.0 | 585.0 | 617.0 | 344100 | 5.47 |
| 2025/07/25 | 617.0 | 630.0 | 614.0 | 625.0 | 126000 | 1.30 |
| 2025/07/28 | 625.0 | 631.0 | 611.0 | 617.0 | 102500 | -1.28 |
| 2025/07/29 | 616.0 | 620.0 | 607.0 | 615.0 | 57400 | -0.32 |
| 2025/07/30 | 625.0 | 625.0 | 609.0 | 619.0 | 78200 | 0.65 |
| 2025/07/31 | 619.0 | 644.0 | 616.0 | 635.0 | 138300 | 2.58 |
| 2025/08/01 | 637.0 | 641.0 | 631.0 | 631.0 | 48200 | -0.63 |
| 2025/08/04 | 611.0 | 616.0 | 601.0 | 615.0 | 101300 | -2.54 |
| 2025/08/05 | 619.0 | 637.0 | 618.0 | 632.0 | 53900 | 2.76 |
| 2025/08/06 | 630.0 | 641.0 | 627.0 | 637.0 | 62000 | 0.79 |
| 2025/08/07 | 633.0 | 640.0 | 631.0 | 632.0 | 43500 | -0.78 |
| 2025/08/08 | 631.0 | 632.0 | 605.0 | 612.0 | 86600 | -3.16 |
| 2025/08/12 | 622.0 | 639.0 | 616.0 | 632.0 | 83600 | 3.27 |
| 2025/08/13 | 638.0 | 648.0 | 631.0 | 636.0 | 67800 | 0.63 |
| 2025/08/14 | 648.0 | 649.0 | 626.0 | 649.0 | 174400 | 2.04 |
| 2025/08/15 | 599.0 | 603.0 | 579.0 | 583.0 | 328500 | -10.17 |
| 2025/08/18 | 584.0 | 620.0 | 583.0 | 609.0 | 205700 | 4.46 |
| 2025/08/19 | 609.0 | 609.0 | 588.0 | 591.0 | 86800 | -2.96 |
| 2025/08/20 | 595.0 | 595.0 | 580.0 | 587.0 | 66200 | -0.68 |
| 2025/08/21 | 596.0 | 598.0 | 589.0 | 596.0 | 69400 | 1.53 |
| 2025/08/22 | 596.0 | 605.0 | 580.0 | 584.0 | 106100 | -2.01 |
| 2025/08/25 | 588.0 | 600.0 | 584.0 | 591.0 | 111100 | 1.20 |
| 2025/08/26 | 593.0 | 599.0 | 586.0 | 588.0 | 55300 | -0.51 |
| 2025/08/27 | 588.0 | 617.0 | 584.0 | 613.0 | 106000 | 4.25 |
| 2025/08/28 | 613.0 | 630.0 | 606.0 | 618.0 | 120200 | 0.82 |
| 2025/08/29 | 620.0 | 647.0 | 619.0 | 645.0 | 104700 | 4.37 |
| 2025/09/01 | 638.0 | 678.0 | 635.0 | 657.0 | 168500 | 1.86 |
| 2025/09/02 | 663.0 | 674.0 | 650.0 | 666.0 | 117000 | 1.37 |
| 2025/09/03 | 665.0 | 667.0 | 638.0 | 638.0 | 76200 | -4.20 |
| 2025/09/04 | 653.0 | 674.0 | 652.0 | 662.0 | 108800 | 3.76 |
| 2025/09/05 | 660.0 | 665.0 | 632.0 | 637.0 | 70900 | -3.78 |
| 2025/09/08 | 637.0 | 642.0 | 617.0 | 629.0 | 67900 | -1.26 |
| 2025/09/09 | 629.0 | 632.0 | 617.0 | 622.0 | 51400 | -1.11 |
| 2025/09/10 | 621.0 | 622.0 | 609.0 | 616.0 | 33700 | -0.96 |
| 2025/09/11 | 615.0 | 629.0 | 612.0 | 624.0 | 66000 | 1.30 |
| 2025/09/12 | 623.0 | 623.0 | 602.0 | 603.0 | 55300 | -3.37 |
| 2025/09/16 | 608.0 | 618.0 | 594.0 | 617.0 | 72600 | 2.32 |
| 2025/09/17 | 621.0 | 636.0 | 617.0 | 631.0 | 68100 | 2.27 |
| 2025/09/18 | 630.0 | 651.0 | 630.0 | 646.0 | 64600 | 2.38 |
| 2025/09/19 | 648.0 | 658.0 | 639.0 | 640.0 | 46100 | -0.93 |
| 2025/09/22 | 650.0 | 654.0 | 643.0 | 650.0 | 31500 | 1.56 |
| 2025/09/24 | 654.0 | 654.0 | 635.0 | 642.0 | 33200 | -1.23 |
| 2025/09/25 | 637.0 | 647.0 | 634.0 | 647.0 | 16300 | 0.78 |
| 2025/09/26 | 647.0 | 667.0 | 645.0 | 666.0 | 64500 | 2.94 |
| 2025/09/29 | 666.0 | 666.0 | 651.0 | 655.0 | 35700 | -1.65 |
| 2025/09/30 | 663.0 | 663.0 | 623.0 | 624.0 | 63800 | -4.73 |
| 2025/10/01 | 634.0 | 634.0 | 604.0 | 614.0 | 80500 | -1.60 |
| 2025/10/02 | 620.0 | 623.0 | 605.0 | 611.0 | 28400 | -0.49 |
| 2025/10/03 | 622.0 | 622.0 | 612.0 | 620.0 | 16500 | 1.47 |
| 2025/10/06 | 630.0 | 630.0 | 603.0 | 608.0 | 59500 | -1.94 |
| 2025/10/07 | 618.0 | 620.0 | 602.0 | 610.0 | 31300 | 0.33 |
| 2025/10/08 | 620.0 | 623.0 | 610.0 | 612.0 | 25800 | 0.33 |
| 2025/10/09 | 621.0 | 624.0 | 606.0 | 608.0 | 95500 | -0.65 |
| 2025/10/10 | 608.0 | 609.0 | 599.0 | 603.0 | 58000 | -0.82 |
| 2025/10/14 | 598.0 | 600.0 | 577.0 | 578.0 | 112200 | -4.15 |
| 2025/10/15 | 582.0 | 594.0 | 581.0 | 594.0 | 26900 | 2.77 |
| 2025/10/16 | 591.0 | 597.0 | 582.0 | 588.0 | 33000 | -1.01 |
| 2025/10/17 | 588.0 | 594.0 | 582.0 | 587.0 | 24900 | -0.17 |
| 2025/10/20 | 593.0 | 604.0 | 586.0 | 603.0 | 38200 | 2.73 |
| 2025/10/21 | 603.0 | 609.0 | 592.0 | 600.0 | 26900 | -0.50 |
| 2025/10/22 | 602.0 | 608.0 | 597.0 | 602.0 | 11800 | 0.33 |
| 2025/10/23 | 600.0 | 607.0 | 600.0 | 605.0 | 19000 | 0.50 |
| 2025/10/24 | 603.0 | 605.0 | 601.0 | 604.0 | 13400 | -0.17 |
| 2025/10/27 | 608.0 | 624.0 | 607.0 | 624.0 | 46800 | 3.31 |
| 2025/10/28 | 626.0 | 629.0 | 618.0 | 619.0 | 30400 | -0.80 |
| 2025/10/29 | 620.0 | 621.0 | 601.0 | 601.0 | 47200 | -2.91 |
| 2025/10/30 | 601.0 | 611.0 | 600.0 | 611.0 | 32600 | 1.66 |
| 2025/10/31 | 618.0 | 620.0 | 611.0 | 615.0 | 18800 | 0.65 |
| 2025/11/04 | 617.0 | 625.0 | 608.0 | 620.0 | 18900 | 0.81 |
| 2025/11/05 | 623.0 | 623.0 | 599.0 | 608.0 | 31700 | -1.94 |
| 2025/11/06 | 617.0 | 617.0 | 608.0 | 608.0 | 16400 | 0.00 |
| 2025/11/07 | 614.0 | 616.0 | 606.0 | 610.0 | 24300 | 0.33 |
| 2025/11/10 | 615.0 | 622.0 | 613.0 | 615.0 | 12100 | 0.82 |
| 2025/11/11 | 615.0 | 620.0 | 606.0 | 612.0 | 26100 | -0.49 |
| 2025/11/12 | 610.0 | 622.0 | 610.0 | 616.0 | 15400 | 0.65 |
| 2025/11/13 | 616.0 | 625.0 | 615.0 | 624.0 | 11100 | 1.30 |
| 2025/11/14 | 616.0 | 624.0 | 615.0 | 616.0 | 20700 | -1.28 |
| 2025/11/17 | 625.0 | 625.0 | 604.0 | 607.0 | 50300 | -1.46 |
| 2025/11/18 | 617.0 | 621.0 | 611.0 | 611.0 | 36400 | 0.66 |
| 2025/11/19 | 616.0 | 625.0 | 610.0 | 614.0 | 37500 | 0.49 |
| 2025/11/20 | 610.0 | 612.0 | 608.0 | 610.0 | 33100 | -0.65 |
| 2025/11/21 | 607.0 | 613.0 | 602.0 | 608.0 | 48500 | -0.33 |
| 2025/11/25 | 613.0 | 613.0 | 592.0 | 592.0 | 76100 | -2.63 |
| 2025/11/26 | 599.0 | 610.0 | 594.0 | 600.0 | 25100 | 1.35 |
| 2025/11/27 | 609.0 | 617.0 | 605.0 | 613.0 | 58400 | 2.17 |
| 2025/11/28 | 615.0 | 622.0 | 614.0 | 615.0 | 25800 | 0.33 |
| 2025/12/01 | 618.0 | 624.0 | 612.0 | 613.0 | 33200 | -0.33 |
| 2025/12/02 | 614.0 | 622.0 | 608.0 | 608.0 | 24000 | -0.82 |
| 2025/12/03 | 608.0 | 610.0 | 605.0 | 605.0 | 19800 | -0.49 |
| 2025/12/04 | 606.0 | 612.0 | 594.0 | 596.0 | 58000 | -1.49 |
| 2025/12/05 | 596.0 | 600.0 | 594.0 | 595.0 | 22800 | -0.17 |
| 2025/12/08 | 596.0 | 597.0 | 591.0 | 593.0 | 39500 | -0.34 |
| 2025/12/09 | 593.0 | 599.0 | 590.0 | 593.0 | 29000 | 0.00 |
| 2025/12/10 | 595.0 | 599.0 | 594.0 | 596.0 | 22600 | 0.51 |
| 2025/12/11 | 599.0 | 601.0 | 597.0 | 600.0 | 13000 | 0.67 |
| 2025/12/12 | 602.0 | 603.0 | 594.0 | 594.0 | 34200 | -1.00 |
| 2025/12/15 | 596.0 | 600.0 | 596.0 | 599.0 | 34200 | 0.84 |
| 2025/12/16 | 601.0 | 601.0 | 594.0 | 594.0 | 25500 | -0.83 |
| 2025/12/17 | 599.0 | 599.0 | 592.0 | 593.0 | 32700 | -0.17 |
| 2025/12/18 | 594 | 595 | 592 | 592 | 21700 | -0.17 |