コプロ・ホールディングス 7059
999円
(時刻：15:30)
▼ -8円 (-0.79%)
価格情報
| 始値 | 1,001円 |
| 高値 | 1,005円 |
| 安値 | 992円 |
| 終値 | 999円 |
| 出来高 | 89,200株 |
| 売買代金 | 89,105,900円 |
| 売り気配 (15:30) | 1,004円 |
| 買い気配 (15:30) | 999円 |
基本情報
| 銘柄名 | コプロ・ホールディングス |
| 英文銘柄名 | COPRO-HOLDINGS. CO., LTD. |
| 時価総額 | 40,280,000,000.0円 |
| 発行済株式総数 | 40,000,000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 | 2025/03 |
| EPS | 95.45円 |
| BPS | 433.33円 |
| PER | 10.55倍 |
| PBR | 2.32倍 |
| ROE | 22.3% |
| 年間配当金 | 60.00円 |
取引情報
| 貸借区分 | 貸借 |
| 制限措置等 | ― |
| 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19期（自 2024年４月１日 至 2025年３月31日）
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 営業収益 | 1,609,037,000 円 | 2,201,314,000 円 | 1,913,930,000 円 | 2,464,493,000 円 | 3,214,790,000 円 |
| 経常利益又は経常損失（△） | 627,483,000 円 | 1,051,650,000 円 | 687,164,000 円 | 1,357,828,000 円 | 1,972,645,000 円 |
| 当期純利益又は当期純損失（△） | 475,522,000 円 | 935,096,000 円 | 483,034,000 円 | 957,370,000 円 | 1,417,053,000 円 |
| 資本金 | 30 百万円 | 30 百万円 | 30 百万円 | 30 百万円 | 30 百万円 |
| 純資産額 | 3,000,320,000 円 | 3,273,610,000 円 | 3,425,657,000 円 | 3,921,783,000 円 | 3,801,407,000 円 |
| 総資産額 | 3,373,815,000 円 | 3,481,265,000 円 | 3,935,713,000 円 | 4,508,624,000 円 | 4,558,939,000 円 |
| 従業員数 | 60 人 | 84 人 | 82 人 | 66 人 | 58 人 |
財務指標
| 決算期 | 種別 | EPS (円) |
BPS (円) |
ROE (%) |
PER (倍) |
PBR (倍) |
配当利回り (%) |
年間配当 (円) |
|---|---|---|---|---|---|---|---|---|
| 2025/03 | 連結 | 95.45 | 433.33 | 22.3 | 10.55 | 2.32 | - | - |
| 2025/03 | 単体 | - | - | - | - | - | 6.01 | 60.00 |
| 2025/09 | 中連 | 24.52 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 3 | 30.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/26 | 6,900 | 200 | 827,900 | 115,900 |
| 2025/12/19 | 6,700 | 400 | 712,000 | -36,000 |
| 2025/12/12 | 6,300 | -200 | 748,000 | -17,000 |
| 2025/12/05 | 6,500 | 300 | 765,000 | 30,900 |
| 2025/11/28 | 6,200 | -700 | 734,100 | 56,400 |
| 2025/11/21 | 6,900 | -1,600 | 677,700 | -62,900 |
| 2025/11/14 | 8,500 | 400 | 740,600 | 52,000 |
| 2025/11/07 | 8,100 | -1,300 | 688,600 | -100 |
| 2025/10/31 | 9,400 | -5,700 | 688,700 | 120,300 |
| 2025/10/24 | 15,100 | -1,300 | 568,400 | 6,300 |
| 2025/10/17 | 16,400 | 900 | 562,100 | 3,900 |
| 2025/10/10 | 15,500 | -800 | 558,200 | -15,500 |
| 2025/10/03 | 16,300 | 7,100 | 573,700 | 300,700 |
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 |
|---|---|---|---|
| 該当するデータはありません。 | |||
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 | 21,800 | 400 | 21,400 | 0 | 2 |
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14日 15時01分 | 確認書 |
| 2025年11月14日 15時00分 | 半期報告書－第20期(2025/04/01－2025/09/30) |
| 2025年11月14日 15時00分 | 半期報告書－第20期(2025/04/01－2026/03/31) |
| 2025年06月20日 16時02分 | 臨時報告書 |
| 2025年06月19日 16時02分 | 内部統制報告書－第19期(2024/04/01－2025/03/31) |
| 2025年06月19日 16時01分 | 確認書 |
| 2025年06月19日 16時00分 | 有価証券報告書－第19期(2024/04/01－2025/03/31) |
| 2025年06月13日 16時30分 | 臨時報告書 |
| 2024年11月19日 16時06分 | 臨時報告書 |
| 2024年11月13日 13時03分 | 確認書 |
| 2024年11月13日 13時02分 | 半期報告書－第19期(2024/04/01－2025/03/31) |
| 2024年09月02日 13時30分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2024年08月01日 11時31分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2024年07月01日 10時01分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2024年06月24日 13時08分 | 臨時報告書 |
| 2024年06月24日 13時07分 | 内部統制報告書－第18期(2023/04/01－2024/03/31) |
| 2024年06月24日 13時06分 | 確認書 |
| 2024年06月24日 13時05分 | 有価証券報告書－第18期(2023/04/01－2024/03/31) |
| 2024年04月12日 17時00分 | 臨時報告書 |
| 2024年02月14日 16時31分 | 確認書 |
| 2024年02月14日 16時30分 | 四半期報告書－第18期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 株式会社コプロ・ホールディングス |
| 会社名（英文） | COPRO-HOLDINGS. Co., Ltd. |
| 会社名（カナ） | カブシキガイシャコプロホールディングス |
| 本店所在地 | 名古屋市中村区名駅三丁目２８番１２号 大名古屋ビルヂング２５階 |
| 業種 | サービス業 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 70590 |
| EDINETコード | E34699 |
| 法人番号 | 7180001059094 |
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 | 885.0 | 889.0 | 860.0 | 867.5 | 149400 | - |
| 2024/07/11 | 870.0 | 881.5 | 866.0 | 873.5 | 71200 | 0.69 |
| 2024/07/12 | 875.5 | 906.5 | 873.5 | 890.5 | 194400 | 1.95 |
| 2024/07/16 | 903.5 | 915.5 | 890.0 | 894.0 | 126400 | 0.39 |
| 2024/07/17 | 894.0 | 907.5 | 890.0 | 893.0 | 61200 | -0.11 |
| 2024/07/18 | 880.5 | 883.0 | 864.0 | 865.0 | 81800 | -3.14 |
| 2024/07/19 | 852.5 | 864.5 | 834.5 | 864.0 | 121000 | -0.12 |
| 2024/07/22 | 864.0 | 864.0 | 834.0 | 839.5 | 116400 | -2.84 |
| 2024/07/23 | 846.0 | 856.5 | 846.0 | 851.5 | 73400 | 1.43 |
| 2024/07/24 | 840.0 | 849.5 | 835.0 | 842.0 | 101200 | -1.12 |
| 2024/07/25 | 833.0 | 836.0 | 815.0 | 819.0 | 154600 | -2.73 |
| 2024/07/26 | 815.0 | 819.0 | 798.5 | 812.0 | 124400 | -0.85 |
| 2024/07/29 | 824.0 | 842.5 | 817.5 | 835.0 | 76000 | 2.83 |
| 2024/07/30 | 830.0 | 830.5 | 812.5 | 823.0 | 191000 | -1.44 |
| 2024/07/31 | 819.5 | 852.5 | 812.5 | 852.5 | 80000 | 3.58 |
| 2024/08/01 | 847.5 | 847.5 | 817.0 | 825.0 | 140000 | -3.23 |
| 2024/08/02 | 765.0 | 782.5 | 736.5 | 738.5 | 405000 | -10.48 |
| 2024/08/05 | 694.5 | 719.5 | 611.0 | 649.0 | 535000 | -12.12 |
| 2024/08/06 | 703.5 | 781.5 | 692.5 | 708.5 | 599400 | 9.17 |
| 2024/08/07 | 701.0 | 740.5 | 696.5 | 713.5 | 243600 | 0.71 |
| 2024/08/08 | 713.0 | 737.5 | 704.5 | 716.5 | 439600 | 0.42 |
| 2024/08/09 | 731.5 | 749.0 | 700.5 | 714.0 | 352400 | -0.35 |
| 2024/08/13 | 795.0 | 833.5 | 772.5 | 790.5 | 566200 | 10.71 |
| 2024/08/14 | 810.5 | 825.0 | 797.5 | 813.5 | 136200 | 2.91 |
| 2024/08/15 | 814.5 | 819.5 | 805.5 | 806.5 | 96000 | -0.86 |
| 2024/08/16 | 820.5 | 834.0 | 802.0 | 829.5 | 192400 | 2.85 |
| 2024/08/19 | 824.5 | 837.5 | 791.5 | 799.5 | 266800 | -3.62 |
| 2024/08/20 | 802.0 | 813.5 | 790.0 | 812.0 | 114400 | 1.56 |
| 2024/08/21 | 792.0 | 800.0 | 777.5 | 777.5 | 144800 | -4.25 |
| 2024/08/22 | 792.5 | 809.0 | 779.5 | 784.0 | 130000 | 0.84 |
| 2024/08/23 | 779.5 | 783.0 | 760.0 | 774.0 | 151600 | -1.28 |
| 2024/08/26 | 783.0 | 812.0 | 777.5 | 801.0 | 154600 | 3.49 |
| 2024/08/27 | 801.0 | 815.0 | 796.5 | 810.0 | 47400 | 1.12 |
| 2024/08/28 | 801.0 | 805.5 | 792.5 | 797.0 | 71000 | -1.60 |
| 2024/08/29 | 790.5 | 797.5 | 786.5 | 797.5 | 50800 | 0.06 |
| 2024/08/30 | 799.0 | 810.0 | 796.0 | 805.5 | 39800 | 1.00 |
| 2024/09/02 | 803.0 | 817.5 | 797.5 | 799.5 | 51400 | -0.74 |
| 2024/09/03 | 800.0 | 836.5 | 800.0 | 820.0 | 95600 | 2.56 |
| 2024/09/04 | 793.5 | 804.0 | 762.5 | 767.0 | 310600 | -6.46 |
| 2024/09/05 | 769.5 | 787.0 | 765.0 | 769.0 | 92000 | 0.26 |
| 2024/09/06 | 773.0 | 783.0 | 756.0 | 760.5 | 76000 | -1.11 |
| 2024/09/09 | 731.0 | 760.0 | 725.0 | 757.0 | 95600 | -0.46 |
| 2024/09/10 | 761.0 | 775.5 | 760.0 | 765.0 | 81400 | 1.06 |
| 2024/09/11 | 765.0 | 767.0 | 736.0 | 745.0 | 114800 | -2.61 |
| 2024/09/12 | 760.0 | 761.0 | 742.5 | 748.0 | 122000 | 0.40 |
| 2024/09/13 | 746.5 | 753.0 | 741.5 | 751.5 | 88000 | 0.47 |
| 2024/09/17 | 758.0 | 765.0 | 746.5 | 759.5 | 90200 | 1.06 |
| 2024/09/18 | 765.5 | 783.5 | 761.0 | 772.0 | 100200 | 1.65 |
| 2024/09/19 | 772.0 | 800.0 | 772.0 | 789.0 | 130600 | 2.20 |
| 2024/09/20 | 800.0 | 815.0 | 796.5 | 802.0 | 75000 | 1.65 |
| 2024/09/24 | 802.0 | 805.0 | 787.0 | 789.5 | 49800 | -1.56 |
| 2024/09/25 | 787.5 | 787.5 | 773.0 | 774.5 | 118600 | -1.90 |
| 2024/09/26 | 777.5 | 784.0 | 774.5 | 784.0 | 54600 | 1.23 |
| 2024/09/27 | 777.0 | 789.0 | 766.0 | 776.0 | 122600 | -1.02 |
| 2024/09/30 | 745.5 | 755.0 | 733.5 | 738.5 | 172600 | -4.83 |
| 2024/10/01 | 749.5 | 750.0 | 733.5 | 738.0 | 108800 | -0.07 |
| 2024/10/02 | 737.0 | 737.0 | 721.0 | 724.5 | 96800 | -1.83 |
| 2024/10/03 | 738.0 | 738.0 | 724.0 | 726.0 | 73200 | 0.21 |
| 2024/10/04 | 725.5 | 745.0 | 725.5 | 735.5 | 68600 | 1.31 |
| 2024/10/07 | 745.0 | 748.0 | 735.5 | 736.5 | 70200 | 0.14 |
| 2024/10/08 | 735.5 | 735.5 | 717.0 | 723.5 | 72800 | -1.77 |
| 2024/10/09 | 728.0 | 728.0 | 717.0 | 719.5 | 76200 | -0.55 |
| 2024/10/10 | 719.5 | 729.5 | 715.5 | 717.0 | 52400 | -0.35 |
| 2024/10/11 | 716.5 | 722.0 | 711.0 | 711.0 | 56400 | -0.84 |
| 2024/10/15 | 715.0 | 725.5 | 707.0 | 722.0 | 72800 | 1.55 |
| 2024/10/16 | 712.5 | 723.0 | 709.0 | 723.0 | 46200 | 0.14 |
| 2024/10/17 | 720.5 | 720.5 | 711.5 | 711.5 | 63400 | -1.59 |
| 2024/10/18 | 711.0 | 714.5 | 709.0 | 710.0 | 32600 | -0.21 |
| 2024/10/21 | 712.5 | 717.0 | 710.0 | 715.0 | 30800 | 0.70 |
| 2024/10/22 | 709.0 | 709.5 | 687.5 | 690.0 | 180200 | -3.50 |
| 2024/10/23 | 687.0 | 691.0 | 675.5 | 678.5 | 128000 | -1.67 |
| 2024/10/24 | 676.0 | 688.0 | 675.0 | 684.5 | 58800 | 0.88 |
| 2024/10/25 | 677.0 | 684.0 | 665.0 | 668.0 | 111000 | -2.41 |
| 2024/10/28 | 667.0 | 695.0 | 667.0 | 689.0 | 78800 | 3.14 |
| 2024/10/29 | 694.5 | 707.0 | 692.5 | 695.5 | 105600 | 0.94 |
| 2024/10/30 | 694.0 | 701.0 | 692.0 | 694.5 | 149000 | -0.14 |
| 2024/10/31 | 692.0 | 712.5 | 692.0 | 712.0 | 68800 | 2.52 |
| 2024/11/01 | 702.0 | 706.0 | 694.0 | 696.0 | 60400 | -2.25 |
| 2024/11/05 | 701.0 | 702.0 | 687.5 | 687.5 | 53800 | -1.22 |
| 2024/11/06 | 694.0 | 703.0 | 692.5 | 695.0 | 48200 | 1.09 |
| 2024/11/07 | 707.5 | 714.0 | 695.0 | 711.0 | 77800 | 2.30 |
| 2024/11/08 | 715.0 | 724.0 | 705.0 | 705.0 | 117400 | -0.84 |
| 2024/11/11 | 711.0 | 715.5 | 702.5 | 715.0 | 64000 | 1.42 |
| 2024/11/12 | 715.5 | 724.5 | 706.5 | 714.5 | 102000 | -0.07 |
| 2024/11/13 | 715.5 | 792.5 | 715.0 | 782.5 | 751000 | 9.52 |
| 2024/11/14 | 802.5 | 859.5 | 793.5 | 850.0 | 520400 | 8.63 |
| 2024/11/15 | 836.5 | 850.0 | 811.0 | 829.0 | 460400 | -2.47 |
| 2024/11/18 | 814.0 | 857.0 | 814.0 | 854.5 | 268200 | 3.08 |
| 2024/11/19 | 840.0 | 847.5 | 828.0 | 834.5 | 277800 | -2.34 |
| 2024/11/20 | 834.5 | 909.0 | 834.5 | 900.0 | 550600 | 7.85 |
| 2024/11/21 | 880.0 | 894.0 | 867.5 | 888.5 | 309800 | -1.28 |
| 2024/11/22 | 890.0 | 890.0 | 859.5 | 888.5 | 231800 | 0.00 |
| 2024/11/25 | 877.5 | 899.5 | 875.5 | 888.5 | 149200 | 0.00 |
| 2024/11/26 | 895.0 | 908.5 | 883.5 | 901.5 | 132000 | 1.46 |
| 2024/11/27 | 921.5 | 925.0 | 882.5 | 891.5 | 195800 | -1.11 |
| 2024/11/28 | 878.0 | 905.0 | 878.0 | 900.0 | 122800 | 0.95 |
| 2024/11/29 | 900.0 | 912.0 | 889.0 | 906.0 | 109600 | 0.67 |
| 2024/12/02 | 905.0 | 907.0 | 888.0 | 890.5 | 104400 | -1.71 |
| 2024/12/03 | 882.5 | 890.5 | 869.5 | 876.5 | 137800 | -1.57 |
| 2024/12/04 | 880.0 | 917.0 | 880.0 | 909.5 | 274200 | 3.76 |
| 2024/12/05 | 914.0 | 915.5 | 896.5 | 901.0 | 78800 | -0.93 |
| 2024/12/06 | 892.5 | 905.5 | 869.5 | 873.5 | 81800 | -3.05 |
| 2024/12/09 | 871.0 | 879.5 | 860.0 | 860.0 | 71400 | -1.55 |
| 2024/12/10 | 860.0 | 870.5 | 851.5 | 865.5 | 97000 | 0.64 |
| 2024/12/11 | 875.5 | 885.5 | 853.5 | 858.0 | 37800 | -0.87 |
| 2024/12/12 | 860.0 | 869.5 | 855.5 | 857.0 | 44400 | -0.12 |
| 2024/12/13 | 848.0 | 849.5 | 835.5 | 841.5 | 116200 | -1.81 |
| 2024/12/16 | 825.5 | 835.0 | 818.0 | 822.5 | 89600 | -2.26 |
| 2024/12/17 | 821.5 | 831.5 | 812.5 | 812.5 | 62200 | -1.22 |
| 2024/12/18 | 810.5 | 824.0 | 805.5 | 815.0 | 75400 | 0.31 |
| 2024/12/19 | 805.0 | 824.0 | 804.5 | 810.0 | 113200 | -0.61 |
| 2024/12/20 | 806.0 | 813.5 | 802.0 | 807.5 | 50000 | -0.31 |
| 2024/12/23 | 827.5 | 827.5 | 813.5 | 824.0 | 175200 | 2.04 |
| 2024/12/24 | 827.0 | 827.0 | 808.0 | 814.0 | 67800 | -1.21 |
| 2024/12/25 | 811.5 | 817.5 | 808.5 | 817.0 | 41600 | 0.37 |
| 2024/12/26 | 817.5 | 828.0 | 809.0 | 825.0 | 109400 | 0.98 |
| 2024/12/27 | 830.0 | 831.0 | 815.0 | 823.0 | 148200 | -0.24 |
| 2024/12/30 | 817.5 | 831.5 | 813.0 | 828.0 | 66800 | 0.61 |
| 2025/01/06 | 840.0 | 860.5 | 839.5 | 843.5 | 148000 | 1.87 |
| 2025/01/07 | 845.0 | 850.0 | 820.5 | 843.0 | 185000 | -0.06 |
| 2025/01/08 | 840.0 | 840.0 | 821.0 | 827.0 | 91800 | -1.90 |
| 2025/01/09 | 819.5 | 829.5 | 811.5 | 826.0 | 99600 | -0.12 |
| 2025/01/10 | 826.0 | 832.5 | 812.0 | 812.5 | 41600 | -1.63 |
| 2025/01/14 | 812.5 | 837.0 | 804.5 | 835.5 | 144800 | 2.83 |
| 2025/01/15 | 831.0 | 832.5 | 807.5 | 825.0 | 127000 | -1.26 |
| 2025/01/16 | 826.0 | 826.0 | 802.0 | 804.0 | 170000 | -2.55 |
| 2025/01/17 | 805.0 | 815.0 | 801.0 | 815.0 | 102200 | 1.37 |
| 2025/01/20 | 825.0 | 829.0 | 814.0 | 822.0 | 65400 | 0.86 |
| 2025/01/21 | 827.0 | 827.5 | 808.5 | 808.5 | 75600 | -1.64 |
| 2025/01/22 | 808.5 | 811.5 | 802.0 | 805.0 | 81000 | -0.43 |
| 2025/01/23 | 810.5 | 820.0 | 801.0 | 805.5 | 72200 | 0.06 |
| 2025/01/24 | 805.0 | 829.0 | 805.0 | 829.0 | 88200 | 2.92 |
| 2025/01/27 | 835.0 | 847.5 | 835.0 | 838.5 | 95800 | 1.15 |
| 2025/01/28 | 835.0 | 842.5 | 826.5 | 839.0 | 62600 | 0.06 |
| 2025/01/29 | 840.0 | 850.0 | 839.0 | 850.0 | 92000 | 1.31 |
| 2025/01/30 | 853.5 | 854.0 | 814.0 | 838.0 | 408200 | -1.41 |
| 2025/01/31 | 844.0 | 844.0 | 824.0 | 832.0 | 66000 | -0.72 |
| 2025/02/03 | 832.5 | 839.0 | 823.0 | 823.5 | 76800 | -1.02 |
| 2025/02/04 | 826.5 | 841.5 | 818.0 | 818.0 | 68000 | -0.67 |
| 2025/02/05 | 818.0 | 822.0 | 814.0 | 819.0 | 51000 | 0.12 |
| 2025/02/06 | 819.0 | 826.0 | 819.0 | 820.0 | 27000 | 0.12 |
| 2025/02/07 | 822.5 | 824.5 | 817.5 | 823.0 | 49800 | 0.37 |
| 2025/02/10 | 830.0 | 837.5 | 823.5 | 831.0 | 72200 | 0.97 |
| 2025/02/12 | 839.5 | 847.5 | 830.0 | 834.5 | 112000 | 0.42 |
| 2025/02/13 | 846.5 | 856.0 | 833.0 | 852.5 | 124600 | 2.16 |
| 2025/02/14 | 865.0 | 894.5 | 831.0 | 831.0 | 366800 | -2.52 |
| 2025/02/17 | 860.0 | 860.5 | 811.0 | 856.5 | 667400 | 3.07 |
| 2025/02/18 | 873.0 | 887.0 | 851.5 | 858.5 | 206000 | 0.23 |
| 2025/02/19 | 858.0 | 871.0 | 844.5 | 864.5 | 107800 | 0.70 |
| 2025/02/20 | 853.5 | 854.5 | 837.5 | 838.5 | 95200 | -3.01 |
| 2025/02/21 | 837.5 | 860.0 | 837.0 | 852.5 | 80400 | 1.67 |
| 2025/02/25 | 836.0 | 843.0 | 820.5 | 823.0 | 128200 | -3.46 |
| 2025/02/26 | 822.5 | 826.5 | 806.5 | 822.0 | 99800 | -0.12 |
| 2025/02/27 | 824.0 | 826.5 | 804.0 | 811.5 | 104000 | -1.28 |
| 2025/02/28 | 800.5 | 814.0 | 780.0 | 809.0 | 316800 | -0.31 |
| 2025/03/03 | 816.5 | 827.0 | 811.5 | 823.0 | 116800 | 1.73 |
| 2025/03/04 | 813.5 | 826.0 | 801.5 | 823.5 | 73000 | 0.06 |
| 2025/03/05 | 813.5 | 823.0 | 812.0 | 819.0 | 51000 | -0.55 |
| 2025/03/06 | 828.0 | 831.0 | 816.0 | 817.5 | 57800 | -0.18 |
| 2025/03/07 | 817.5 | 817.5 | 807.0 | 812.0 | 80400 | -0.67 |
| 2025/03/10 | 821.5 | 829.5 | 816.0 | 821.0 | 86400 | 1.11 |
| 2025/03/11 | 811.0 | 811.0 | 780.0 | 806.5 | 156400 | -1.77 |
| 2025/03/12 | 806.5 | 808.5 | 799.5 | 804.0 | 91400 | -0.31 |
| 2025/03/13 | 811.0 | 824.0 | 808.0 | 822.5 | 90000 | 2.30 |
| 2025/03/14 | 816.5 | 837.5 | 812.5 | 829.5 | 81800 | 0.85 |
| 2025/03/17 | 832.0 | 839.0 | 830.0 | 839.0 | 52800 | 1.15 |
| 2025/03/18 | 839.0 | 840.0 | 828.5 | 838.0 | 78600 | -0.12 |
| 2025/03/19 | 838.0 | 844.0 | 833.5 | 842.0 | 84000 | 0.48 |
| 2025/03/21 | 847.5 | 864.5 | 843.5 | 853.5 | 81600 | 1.37 |
| 2025/03/24 | 853.0 | 856.0 | 845.0 | 851.0 | 105400 | -0.29 |
| 2025/03/25 | 851.0 | 857.0 | 835.5 | 844.0 | 50200 | -0.82 |
| 2025/03/26 | 850.0 | 862.5 | 848.5 | 860.5 | 96400 | 1.95 |
| 2025/03/27 | 850.5 | 852.0 | 836.0 | 840.0 | 113400 | -2.38 |
| 2025/03/28 | 822.5 | 835.5 | 822.5 | 824.5 | 108000 | -1.85 |
| 2025/03/31 | 814.5 | 822.0 | 804.5 | 813.5 | 98800 | -1.33 |
| 2025/04/01 | 821.0 | 825.5 | 800.0 | 800.0 | 177200 | -1.66 |
| 2025/04/02 | 808.5 | 808.5 | 788.5 | 798.5 | 81000 | -0.19 |
| 2025/04/03 | 760.5 | 784.5 | 757.5 | 767.5 | 326400 | -3.88 |
| 2025/04/04 | 757.5 | 762.5 | 720.0 | 744.5 | 304400 | -3.00 |
| 2025/04/07 | 674.5 | 693.0 | 654.5 | 668.0 | 413000 | -10.28 |
| 2025/04/08 | 712.0 | 736.5 | 709.5 | 730.0 | 156800 | 9.28 |
| 2025/04/09 | 719.0 | 721.5 | 683.0 | 701.5 | 248600 | -3.90 |
| 2025/04/10 | 760.0 | 760.0 | 738.5 | 744.0 | 100400 | 6.06 |
| 2025/04/11 | 718.0 | 747.0 | 708.0 | 744.5 | 144800 | 0.07 |
| 2025/04/14 | 759.5 | 769.0 | 744.0 | 744.0 | 79000 | -0.07 |
| 2025/04/15 | 753.0 | 755.0 | 743.5 | 751.0 | 76200 | 0.94 |
| 2025/04/16 | 751.0 | 759.0 | 745.0 | 745.5 | 55800 | -0.73 |
| 2025/04/17 | 745.0 | 759.0 | 745.0 | 758.0 | 48600 | 1.68 |
| 2025/04/18 | 767.0 | 780.5 | 763.0 | 777.5 | 122800 | 2.57 |
| 2025/04/21 | 778.0 | 786.5 | 768.5 | 783.5 | 136200 | 0.77 |
| 2025/04/22 | 772.5 | 778.0 | 770.0 | 774.0 | 46000 | -1.21 |
| 2025/04/23 | 780.0 | 780.5 | 769.5 | 772.5 | 57000 | -0.19 |
| 2025/04/24 | 784.0 | 809.0 | 777.0 | 807.0 | 190600 | 4.47 |
| 2025/04/25 | 809.0 | 817.5 | 799.5 | 811.5 | 102000 | 0.56 |
| 2025/04/28 | 819.0 | 833.0 | 819.0 | 830.5 | 115600 | 2.34 |
| 2025/04/30 | 836.0 | 839.0 | 823.5 | 834.5 | 65600 | 0.48 |
| 2025/05/01 | 831.5 | 834.5 | 825.5 | 832.5 | 61000 | -0.24 |
| 2025/05/02 | 828.5 | 842.5 | 810.0 | 815.0 | 126800 | -2.10 |
| 2025/05/07 | 816.0 | 851.0 | 815.0 | 830.0 | 278200 | 1.84 |
| 2025/05/08 | 836.5 | 841.0 | 829.5 | 841.0 | 69400 | 1.33 |
| 2025/05/09 | 841.0 | 860.0 | 825.5 | 846.5 | 246600 | 0.65 |
| 2025/05/12 | 852.5 | 861.5 | 845.0 | 856.0 | 113600 | 1.12 |
| 2025/05/13 | 860.0 | 870.0 | 853.5 | 861.5 | 165000 | 0.64 |
| 2025/05/14 | 863.5 | 879.5 | 863.0 | 876.5 | 151000 | 1.74 |
| 2025/05/15 | 859.5 | 876.5 | 851.0 | 868.0 | 347200 | -0.97 |
| 2025/05/16 | 956.5 | 1027.5 | 941.0 | 1010.0 | 1486800 | 16.36 |
| 2025/05/19 | 1039.5 | 1041.5 | 1012.5 | 1025.5 | 493000 | 1.53 |
| 2025/05/20 | 1017.0 | 1038.0 | 1007.5 | 1018.5 | 244800 | -0.68 |
| 2025/05/21 | 1012.5 | 1022.0 | 993.5 | 999.5 | 223000 | -1.87 |
| 2025/05/22 | 990.5 | 1006.0 | 983.5 | 988.5 | 134600 | -1.10 |
| 2025/05/23 | 992.5 | 992.5 | 970.5 | 973.0 | 124400 | -1.57 |
| 2025/05/26 | 962.5 | 986.5 | 960.5 | 985.0 | 210000 | 1.23 |
| 2025/05/27 | 982.0 | 996.0 | 972.0 | 982.5 | 173000 | -0.25 |
| 2025/05/28 | 987.0 | 1007.5 | 987.0 | 1000.5 | 118800 | 1.83 |
| 2025/05/29 | 1000.0 | 1001.0 | 987.0 | 990.5 | 84800 | -1.00 |
| 2025/05/30 | 985.0 | 1020.5 | 985.0 | 1000.5 | 126400 | 1.01 |
| 2025/06/02 | 1001.5 | 1006.5 | 989.5 | 991.0 | 85400 | -0.95 |
| 2025/06/03 | 989.0 | 1012.0 | 988.5 | 1001.0 | 67000 | 1.01 |
| 2025/06/04 | 990.5 | 1016.0 | 982.0 | 1014.0 | 139200 | 1.30 |
| 2025/06/05 | 1017.0 | 1018.5 | 996.0 | 1002.5 | 102400 | -1.13 |
| 2025/06/06 | 995.5 | 1007.5 | 993.0 | 1002.5 | 70600 | 0.00 |
| 2025/06/09 | 1015.0 | 1039.5 | 1013.5 | 1019.5 | 135400 | 1.70 |
| 2025/06/10 | 1025.0 | 1044.0 | 1023.0 | 1032.5 | 130400 | 1.28 |
| 2025/06/11 | 1043.0 | 1044.5 | 1025.0 | 1031.0 | 72800 | -0.15 |
| 2025/06/12 | 1029.0 | 1055.0 | 1022.0 | 1052.0 | 118400 | 2.04 |
| 2025/06/13 | 1052.0 | 1057.0 | 1007.5 | 1020.5 | 224800 | -2.99 |
| 2025/06/16 | 1027.5 | 1048.0 | 1025.0 | 1046.5 | 177800 | 2.55 |
| 2025/06/17 | 1050.5 | 1072.5 | 1046.5 | 1066.5 | 168000 | 1.91 |
| 2025/06/18 | 1066.0 | 1095.0 | 1065.0 | 1073.5 | 182800 | 0.66 |
| 2025/06/19 | 1093.5 | 1104.5 | 1086.0 | 1101.0 | 120600 | 2.56 |
| 2025/06/20 | 1112.5 | 1120.0 | 1088.5 | 1106.0 | 158000 | 0.45 |
| 2025/06/23 | 1121.0 | 1136.5 | 1100.0 | 1129.0 | 184000 | 2.08 |
| 2025/06/24 | 1137.5 | 1146.0 | 1120.0 | 1143.5 | 129400 | 1.28 |
| 2025/06/25 | 1144.0 | 1144.0 | 1121.0 | 1131.0 | 126600 | -1.09 |
| 2025/06/26 | 1125.0 | 1131.0 | 1083.0 | 1090.0 | 261600 | -3.63 |
| 2025/06/27 | 1090.5 | 1112.0 | 1084.0 | 1095.5 | 118400 | 0.50 |
| 2025/06/30 | 1107.0 | 1122.5 | 1106.5 | 1112.5 | 107000 | 1.55 |
| 2025/07/01 | 1113.0 | 1114.0 | 1093.5 | 1101.5 | 90800 | -0.99 |
| 2025/07/02 | 1077.5 | 1092.5 | 1061.0 | 1071.0 | 191400 | -2.77 |
| 2025/07/03 | 1072.0 | 1079.5 | 1048.5 | 1058.0 | 129000 | -1.21 |
| 2025/07/04 | 1061.0 | 1076.5 | 1047.0 | 1049.0 | 81800 | -0.85 |
| 2025/07/07 | 1045.5 | 1074.0 | 1040.5 | 1068.0 | 113800 | 1.81 |
| 2025/07/08 | 1072.0 | 1094.5 | 1072.0 | 1087.0 | 86800 | 1.78 |
| 2025/07/09 | 1100.0 | 1103.0 | 1080.5 | 1099.0 | 84400 | 1.10 |
| 2025/07/10 | 1099.0 | 1108.5 | 1086.0 | 1090.0 | 73600 | -0.82 |
| 2025/07/11 | 1088.0 | 1099.0 | 1080.0 | 1082.0 | 73000 | -0.73 |
| 2025/07/14 | 1073.5 | 1080.0 | 1057.0 | 1071.0 | 98200 | -1.02 |
| 2025/07/15 | 1080.0 | 1098.5 | 1070.0 | 1071.0 | 177000 | 0.00 |
| 2025/07/16 | 1050.0 | 1075.0 | 1038.5 | 1062.5 | 146200 | -0.79 |
| 2025/07/17 | 1068.0 | 1110.0 | 1062.0 | 1108.5 | 170400 | 4.33 |
| 2025/07/18 | 1111.5 | 1116.5 | 1058.5 | 1063.5 | 188800 | -4.06 |
| 2025/07/22 | 1074.5 | 1091.0 | 1050.0 | 1051.5 | 123000 | -1.13 |
| 2025/07/23 | 1063.0 | 1063.0 | 1046.5 | 1055.5 | 101000 | 0.38 |
| 2025/07/24 | 1057.0 | 1065.5 | 1053.0 | 1055.0 | 85800 | -0.05 |
| 2025/07/25 | 1055.5 | 1068.5 | 1048.5 | 1065.0 | 75000 | 0.95 |
| 2025/07/28 | 1078.5 | 1084.0 | 1062.5 | 1070.5 | 99400 | 0.52 |
| 2025/07/29 | 1065.0 | 1065.0 | 1046.0 | 1058.5 | 112200 | -1.12 |
| 2025/07/30 | 1058.5 | 1078.0 | 1056.0 | 1075.0 | 87000 | 1.56 |
| 2025/07/31 | 1078.5 | 1094.5 | 1075.0 | 1083.5 | 129600 | 0.79 |
| 2025/08/01 | 1081.0 | 1124.0 | 1081.0 | 1119.5 | 165800 | 3.32 |
| 2025/08/04 | 1095.0 | 1120.0 | 1090.0 | 1116.0 | 119400 | -0.31 |
| 2025/08/05 | 1117.5 | 1119.5 | 1100.5 | 1110.0 | 104000 | -0.54 |
| 2025/08/06 | 1114.0 | 1130.0 | 1111.5 | 1127.0 | 122600 | 1.53 |
| 2025/08/07 | 1133.5 | 1152.5 | 1132.5 | 1151.5 | 136400 | 2.17 |
| 2025/08/08 | 1169.5 | 1196.5 | 1151.5 | 1182.5 | 243600 | 2.69 |
| 2025/08/12 | 1195.5 | 1200.0 | 1110.0 | 1122.0 | 1056600 | -5.12 |
| 2025/08/13 | 1147.0 | 1155.0 | 1100.5 | 1142.0 | 459400 | 1.78 |
| 2025/08/14 | 1127.5 | 1135.0 | 1110.0 | 1128.0 | 236400 | -1.23 |
| 2025/08/15 | 1136.5 | 1139.5 | 1117.0 | 1130.5 | 147000 | 0.22 |
| 2025/08/18 | 1130.5 | 1147.5 | 1120.0 | 1136.0 | 195800 | 0.49 |
| 2025/08/19 | 1135.0 | 1142.5 | 1125.5 | 1125.5 | 169400 | -0.92 |
| 2025/08/20 | 1125.5 | 1144.5 | 1112.5 | 1115.5 | 179000 | -0.89 |
| 2025/08/21 | 1117.5 | 1129.5 | 1110.0 | 1121.0 | 137400 | 0.49 |
| 2025/08/22 | 1124.5 | 1132.5 | 1107.0 | 1118.0 | 176400 | -0.27 |
| 2025/08/25 | 1125.0 | 1140.5 | 1125.0 | 1136.5 | 124600 | 1.65 |
| 2025/08/26 | 1136.5 | 1136.5 | 1118.0 | 1118.0 | 83000 | -1.63 |
| 2025/08/27 | 1129.0 | 1129.0 | 1109.0 | 1112.5 | 84400 | -0.49 |
| 2025/08/28 | 1113.5 | 1119.0 | 1110.0 | 1119.0 | 75400 | 0.58 |
| 2025/08/29 | 1112.5 | 1124.5 | 1112.0 | 1116.0 | 72600 | -0.27 |
| 2025/09/01 | 1112.0 | 1112.0 | 1082.5 | 1096.5 | 203600 | -1.75 |
| 2025/09/02 | 1100.5 | 1107.5 | 1089.0 | 1091.5 | 101600 | -0.46 |
| 2025/09/03 | 1081.5 | 1089.5 | 1065.5 | 1069.0 | 153400 | -2.06 |
| 2025/09/04 | 1067.0 | 1081.5 | 1060.0 | 1077.5 | 94400 | 0.80 |
| 2025/09/05 | 1089.0 | 1092.5 | 1071.5 | 1081.0 | 74600 | 0.32 |
| 2025/09/08 | 1098.0 | 1110.5 | 1090.5 | 1102.5 | 116400 | 1.99 |
| 2025/09/09 | 1105.0 | 1119.0 | 1084.5 | 1090.5 | 168600 | -1.09 |
| 2025/09/10 | 1092.5 | 1097.0 | 1080.5 | 1085.0 | 61200 | -0.50 |
| 2025/09/11 | 1085.0 | 1086.0 | 1062.0 | 1068.0 | 115400 | -1.57 |
| 2025/09/12 | 1077.0 | 1077.0 | 1053.0 | 1059.0 | 115400 | -0.84 |
| 2025/09/16 | 1055.5 | 1065.0 | 1050.0 | 1056.0 | 121000 | -0.28 |
| 2025/09/17 | 1055.5 | 1055.5 | 1036.5 | 1038.0 | 152400 | -1.70 |
| 2025/09/18 | 1042.5 | 1057.5 | 1037.5 | 1038.5 | 172000 | 0.05 |
| 2025/09/19 | 1051.0 | 1051.0 | 1025.0 | 1035.5 | 218600 | -0.29 |
| 2025/09/22 | 1046.5 | 1067.0 | 1045.0 | 1067.0 | 233000 | 3.04 |
| 2025/09/24 | 1099.0 | 1129.0 | 1083.0 | 1118.0 | 527200 | 4.78 |
| 2025/09/25 | 1118.0 | 1146.0 | 1111.0 | 1146.0 | 291600 | 2.50 |
| 2025/09/26 | 1150.0 | 1203.0 | 1140.0 | 1172.5 | 423800 | 2.31 |
| 2025/09/29 | 1158.0 | 1196.0 | 1140.0 | 1189.0 | 181100 | 1.41 |
| 2025/09/30 | 1193.0 | 1194.0 | 1118.0 | 1127.0 | 247800 | -5.21 |
| 2025/10/01 | 1111.0 | 1113.0 | 1062.0 | 1088.0 | 209500 | -3.46 |
| 2025/10/02 | 1085.0 | 1109.0 | 1072.0 | 1077.0 | 111200 | -1.01 |
| 2025/10/03 | 1090.0 | 1119.0 | 1079.0 | 1099.0 | 108100 | 2.04 |
| 2025/10/06 | 1132.0 | 1151.0 | 1092.0 | 1138.0 | 198700 | 3.55 |
| 2025/10/07 | 1121.0 | 1139.0 | 1113.0 | 1131.0 | 164500 | -0.62 |
| 2025/10/08 | 1131.0 | 1143.0 | 1124.0 | 1125.0 | 84800 | -0.53 |
| 2025/10/09 | 1134.0 | 1135.0 | 1114.0 | 1128.0 | 60400 | 0.27 |
| 2025/10/10 | 1130.0 | 1135.0 | 1098.0 | 1121.0 | 145000 | -0.62 |
| 2025/10/14 | 1117.0 | 1126.0 | 1071.0 | 1080.0 | 176400 | -3.66 |
| 2025/10/15 | 1099.0 | 1099.0 | 1085.0 | 1097.0 | 94000 | 1.57 |
| 2025/10/16 | 1097.0 | 1128.0 | 1095.0 | 1119.0 | 112100 | 2.01 |
| 2025/10/17 | 1119.0 | 1119.0 | 1100.0 | 1114.0 | 73500 | -0.45 |
| 2025/10/20 | 1112.0 | 1129.0 | 1106.0 | 1112.0 | 107300 | -0.18 |
| 2025/10/21 | 1116.0 | 1116.0 | 1067.0 | 1077.0 | 121400 | -3.15 |
| 2025/10/22 | 1078.0 | 1105.0 | 1075.0 | 1105.0 | 104400 | 2.60 |
| 2025/10/23 | 1085.0 | 1096.0 | 1082.0 | 1087.0 | 45900 | -1.63 |
| 2025/10/24 | 1087.0 | 1087.0 | 1076.0 | 1079.0 | 64600 | -0.74 |
| 2025/10/27 | 1081.0 | 1091.0 | 1074.0 | 1082.0 | 80400 | 0.28 |
| 2025/10/28 | 1081.0 | 1081.0 | 1039.0 | 1045.0 | 147400 | -3.42 |
| 2025/10/29 | 1047.0 | 1048.0 | 1013.0 | 1021.0 | 142000 | -2.30 |
| 2025/10/30 | 1022.0 | 1044.0 | 1021.0 | 1028.0 | 151000 | 0.69 |
| 2025/10/31 | 1028.0 | 1040.0 | 1022.0 | 1034.0 | 198700 | 0.58 |
| 2025/11/04 | 1026.0 | 1033.0 | 1012.0 | 1027.0 | 211800 | -0.68 |
| 2025/11/05 | 1028.0 | 1031.0 | 994.0 | 1023.0 | 191400 | -0.39 |
| 2025/11/06 | 1031.0 | 1040.0 | 1022.0 | 1025.0 | 76600 | 0.20 |
| 2025/11/07 | 1018.0 | 1039.0 | 1018.0 | 1039.0 | 76200 | 1.37 |
| 2025/11/10 | 1056.0 | 1056.0 | 1041.0 | 1052.0 | 82300 | 1.25 |
| 2025/11/11 | 1064.0 | 1064.0 | 1038.0 | 1048.0 | 85500 | -0.38 |
| 2025/11/12 | 1048.0 | 1074.0 | 1040.0 | 1071.0 | 181900 | 2.19 |
| 2025/11/13 | 1067.0 | 1070.0 | 1050.0 | 1056.0 | 112700 | -1.40 |
| 2025/11/14 | 1055.0 | 1055.0 | 929.0 | 955.0 | 526000 | -9.56 |
| 2025/11/17 | 941.0 | 955.0 | 874.0 | 902.0 | 1184500 | -5.55 |
| 2025/11/18 | 900.0 | 926.0 | 881.0 | 921.0 | 439500 | 2.11 |
| 2025/11/19 | 926.0 | 932.0 | 901.0 | 917.0 | 205600 | -0.43 |
| 2025/11/20 | 929.0 | 929.0 | 905.0 | 908.0 | 99200 | -0.98 |
| 2025/11/21 | 901.0 | 921.0 | 897.0 | 921.0 | 143800 | 1.43 |
| 2025/11/25 | 936.0 | 938.0 | 908.0 | 914.0 | 76900 | -0.76 |
| 2025/11/26 | 919.0 | 936.0 | 917.0 | 930.0 | 80400 | 1.75 |
| 2025/11/27 | 930.0 | 942.0 | 926.0 | 937.0 | 108600 | 0.75 |
| 2025/11/28 | 937.0 | 943.0 | 928.0 | 940.0 | 115100 | 0.32 |
| 2025/12/01 | 940.0 | 940.0 | 912.0 | 914.0 | 144700 | -2.77 |
| 2025/12/02 | 914.0 | 920.0 | 906.0 | 907.0 | 81800 | -0.77 |
| 2025/12/03 | 904.0 | 908.0 | 892.0 | 900.0 | 212100 | -0.77 |
| 2025/12/04 | 905.0 | 916.0 | 904.0 | 914.0 | 126000 | 1.56 |
| 2025/12/05 | 911.0 | 913.0 | 896.0 | 898.0 | 87500 | -1.75 |
| 2025/12/08 | 896.0 | 914.0 | 896.0 | 911.0 | 105400 | 1.45 |
| 2025/12/09 | 916.0 | 921.0 | 908.0 | 915.0 | 111900 | 0.44 |
| 2025/12/10 | 915.0 | 920.0 | 909.0 | 913.0 | 48600 | -0.22 |
| 2025/12/11 | 914.0 | 916.0 | 900.0 | 903.0 | 112300 | -1.10 |
| 2025/12/12 | 903.0 | 914.0 | 903.0 | 910.0 | 66500 | 0.78 |
| 2025/12/15 | 913.0 | 925.0 | 908.0 | 925.0 | 101000 | 1.65 |
| 2025/12/16 | 924.0 | 924.0 | 911.0 | 914.0 | 75800 | -1.19 |
| 2025/12/17 | 920.0 | 930.0 | 912.0 | 929.0 | 84300 | 1.64 |
| 2025/12/18 | 934.0 | 941.0 | 932.0 | 940.0 | 112800 | 1.18 |
| 2025/12/19 | 940.0 | 942.0 | 935.0 | 942.0 | 98400 | 0.21 |
| 2025/12/22 | 946.0 | 949.0 | 924.0 | 933.0 | 252700 | -0.96 |
| 2025/12/23 | 944.0 | 974.0 | 941.0 | 964.0 | 165800 | 3.32 |
| 2025/12/24 | 960.0 | 983.0 | 957.0 | 980.0 | 181900 | 1.66 |
| 2025/12/25 | 990.0 | 1010.0 | 987.0 | 996.0 | 215000 | 1.63 |
| 2025/12/26 | 985.0 | 993.0 | 981.0 | 986.0 | 139300 | -1.00 |
| 2025/12/29 | 998.0 | 1007.0 | 985.0 | 1007.0 | 139100 | 2.13 |
| 2025/12/30 | 1001 | 1005 | 992 | 999 | 89200 | -0.79 |