京極運輸商事 9073
1,332円
(時刻：14:34)
▲ +3円 (+0.22%)
価格情報
| 始値 | 1,330円 |
| 高値 | 1,332円 |
| 安値 | 1,330円 |
| 出来高 | 1,300株 |
| 売買代金 | 1,729,700円 |
| 売り気配 (15:25) | 1,334円 |
| 買い気配 (15:25) | 1,330円 |
基本情報
| 銘柄名 | 京極運輸商事 |
| 英文銘柄名 | KYOGOKU UNYU SHOJI CO., LTD. |
| 時価総額 | 4,252,800,000.0円 |
| 発行済株式総数 | 3,200,000株 |
| 単元株式数 | 100 |
| 業種 | 陸運業 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 35.38円 |
| BPS | 1,467.82円 |
| PER | 37.56倍 |
| PBR | 0.91倍 |
| ROE | 2.4% |
| 年間配当金 | 10.00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84期(自 2023年４月１日 至 2024年３月31日)
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 6,161,619,000 円 | 5,890,514,000 円 | 6,244,752,000 円 | 6,321,106,000 円 | 6,365,462,000 円 |
| 経常利益又は経常損失（△） | 123,829,000 円 | 103,820,000 円 | 117,158,000 円 | 107,184,000 円 | 94,314,000 円 |
| 当期純利益又は当期純損失（△） | 83,854,000 円 | 82,975,000 円 | 96,203,000 円 | 72,725,000 円 | 98,094,000 円 |
| 資本金 | 160 百万円 | 160 百万円 | 160 百万円 | 160 百万円 | 160 百万円 |
| 純資産額 | 2,640,851,000 円 | 2,971,350,000 円 | 2,899,172,000 円 | 3,072,619,000 円 | 3,473,187,000 円 |
| 総資産額 | 6,101,375,000 円 | 6,502,398,000 円 | 6,282,030,000 円 | 6,257,626,000 円 | 7,296,888,000 円 |
| 従業員数 | 247 人 | 245 人 | 249 人 | 250 人 | 287 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 | 35.38 | 1,467.82 | 2.4 | 37.56 | 0.91 | - | - |
| 2025/03 | 単体 | 20.85 | 1,161.98 | - | 63.74 | 1.14 | 0.75 | 10.00 |
| 2025/09 | 中連 | 45.99 | 1,553.77 | - | - | 0.86 | - | - |
| 2025/09 | 中間 | - | - | - | - | - | - | 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 | 0 | 0 | 2,900 | 200 |
| 2025/11/28 | 0 | 0 | 2,700 | 600 |
| 2025/11/21 | 0 | 0 | 2,100 | -700 |
| 2025/11/14 | 0 | 0 | 2,800 | -600 |
| 2025/11/07 | 0 | 0 | 3,400 | -400 |
| 2025/10/31 | 0 | 0 | 3,800 | -1,300 |
| 2025/10/24 | 0 | 0 | 5,100 | -100 |
| 2025/10/17 | 0 | 0 | 5,200 | -2,000 |
| 2025/10/10 | 0 | 0 | 7,200 | -400 |
| 2025/10/03 | 0 | 0 | 7,600 | 0 |
| 2025/09/26 | 0 | 0 | 7,600 | 100 |
| 2025/09/19 | 0 | 0 | 7,500 | -100 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| Nomura International plc | 14,300 | 0.44% | 2025/04/04 |
| 合計・最新計算日 | 14,300 | 0.44% | 2025/04/04 |
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11月14日 09時44分 | 確認書 |
| 2025年11月14日 09時42分 | 半期報告書－第86期(2025/04/01－2026/03/31) |
| 2025年06月26日 13時53分 | 臨時報告書 |
| 2025年06月24日 16時09分 | 内部統制報告書－第85期(2024/04/01－2025/03/31) |
| 2025年06月24日 16時08分 | 確認書 |
| 2025年06月24日 16時07分 | 有価証券報告書－第85期(2024/04/01－2025/03/31) |
| 2024年12月16日 13時29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11月27日 11時47分 | 確認書 |
| 2024年11月27日 11時43分 | 訂正半期報告書－第85期(2024/04/01－2025/03/31) |
| 2024年11月14日 11時12分 | 確認書 |
| 2024年11月14日 11時11分 | 半期報告書－第85期(2024/04/01－2025/03/31) |
| 2024年06月28日 14時26分 | 臨時報告書 |
| 2024年06月26日 15時28分 | 確認書 |
| 2024年06月26日 15時26分 | 内部統制報告書－第84期(2023/04/01－2024/03/31) |
| 2024年06月26日 15時25分 | 有価証券報告書－第84期(2023/04/01－2024/03/31) |
| 2024年04月15日 11時20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02月14日 11時14分 | 確認書 |
| 2024年02月14日 11時13分 | 四半期報告書－第84期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 京極運輸商事株式会社 |
| 会社名（英文） | Kyogoku unyu shoji Co., Ltd. |
| 会社名（カナ） | キョウゴクウンユショウジカブシキガイシャ |
| 本店所在地 | 中央区日本橋浜町一丁目２番１号 |
| 業種 | 陸運業 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 90730 |
| EDINETコード | E04197 |
| 法人番号 | 6010001040914 |
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(%) |
|---|---|---|---|---|---|---|
| 2024/06/24 | 1011.0 | 1044.0 | 1001.0 | 1017.0 | 15300 | - |
| 2024/06/25 | 1017.0 | 1034.0 | 1014.0 | 1015.0 | 5100 | -0.20 |
| 2024/06/26 | 1050.0 | 1095.0 | 1012.0 | 1015.0 | 38200 | 0.00 |
| 2024/06/27 | 1015.0 | 1045.0 | 1008.0 | 1017.0 | 13300 | 0.20 |
| 2024/06/28 | 1017.0 | 1032.0 | 1012.0 | 1025.0 | 5700 | 0.79 |
| 2024/07/01 | 1018.0 | 1018.0 | 932.0 | 959.0 | 40300 | -6.44 |
| 2024/07/02 | 955.0 | 956.0 | 912.0 | 921.0 | 18100 | -3.96 |
| 2024/07/03 | 913.0 | 935.0 | 900.0 | 935.0 | 15300 | 1.52 |
| 2024/07/04 | 935.0 | 948.0 | 930.0 | 935.0 | 2800 | 0.00 |
| 2024/07/05 | 935.0 | 982.0 | 935.0 | 939.0 | 11700 | 0.43 |
| 2024/07/08 | 939.0 | 939.0 | 914.0 | 921.0 | 2500 | -1.92 |
| 2024/07/09 | 935.0 | 954.0 | 931.0 | 941.0 | 5900 | 2.17 |
| 2024/07/10 | 950.0 | 981.0 | 950.0 | 962.0 | 8100 | 2.23 |
| 2024/07/11 | 987.0 | 987.0 | 942.0 | 955.0 | 6100 | -0.73 |
| 2024/07/12 | 950.0 | 986.0 | 931.0 | 986.0 | 15500 | 3.25 |
| 2024/07/16 | 986.0 | 1051.0 | 986.0 | 1032.0 | 23500 | 4.67 |
| 2024/07/17 | 1033.0 | 1042.0 | 1020.0 | 1022.0 | 9600 | -0.97 |
| 2024/07/18 | 1020.0 | 1020.0 | 991.0 | 1018.0 | 3200 | -0.39 |
| 2024/07/19 | 1025.0 | 1039.0 | 983.0 | 1014.0 | 8000 | -0.39 |
| 2024/07/22 | 1014.0 | 1014.0 | 999.0 | 1009.0 | 1800 | -0.49 |
| 2024/07/23 | 1020.0 | 1020.0 | 993.0 | 1008.0 | 1000 | -0.10 |
| 2024/07/24 | 1008.0 | 1009.0 | 995.0 | 1003.0 | 600 | -0.50 |
| 2024/07/25 | 1001.0 | 1001.0 | 942.0 | 956.0 | 7900 | -4.69 |
| 2024/07/26 | 951.0 | 960.0 | 944.0 | 959.0 | 1800 | 0.31 |
| 2024/07/29 | 959.0 | 962.0 | 934.0 | 935.0 | 3900 | -2.50 |
| 2024/07/30 | 950.0 | 950.0 | 933.0 | 945.0 | 1800 | 1.07 |
| 2024/07/31 | 930.0 | 930.0 | 912.0 | 929.0 | 5900 | -1.69 |
| 2024/08/01 | 914.0 | 914.0 | 880.0 | 880.0 | 6800 | -5.27 |
| 2024/08/02 | 881.0 | 881.0 | 815.0 | 822.0 | 8100 | -6.59 |
| 2024/08/05 | 811.0 | 811.0 | 672.0 | 673.0 | 33300 | -18.13 |
| 2024/08/06 | 692.0 | 734.0 | 676.0 | 734.0 | 10100 | 9.06 |
| 2024/08/07 | 716.0 | 749.0 | 716.0 | 743.0 | 2100 | 1.23 |
| 2024/08/08 | 742.0 | 760.0 | 742.0 | 744.0 | 2000 | 0.13 |
| 2024/08/09 | 819.0 | 834.0 | 759.0 | 759.0 | 4300 | 2.02 |
| 2024/08/13 | 834.0 | 878.0 | 805.0 | 842.0 | 9400 | 10.94 |
| 2024/08/14 | 855.0 | 856.0 | 824.0 | 837.0 | 3700 | -0.59 |
| 2024/08/15 | 838.0 | 845.0 | 821.0 | 843.0 | 7600 | 0.72 |
| 2024/08/16 | 849.0 | 869.0 | 849.0 | 852.0 | 4300 | 1.07 |
| 2024/08/19 | 870.0 | 881.0 | 859.0 | 880.0 | 6300 | 3.29 |
| 2024/08/20 | 890.0 | 935.0 | 880.0 | 888.0 | 5700 | 0.91 |
| 2024/08/21 | 898.0 | 898.0 | 881.0 | 896.0 | 1600 | 0.90 |
| 2024/08/22 | 891.0 | 905.0 | 882.0 | 884.0 | 3300 | -1.34 |
| 2024/08/23 | 899.0 | 899.0 | 881.0 | 899.0 | 3100 | 1.70 |
| 2024/08/26 | 899.0 | 899.0 | 883.0 | 887.0 | 800 | -1.33 |
| 2024/08/27 | 916.0 | 918.0 | 901.0 | 904.0 | 1400 | 1.92 |
| 2024/08/28 | 900.0 | 902.0 | 900.0 | 900.0 | 1000 | -0.44 |
| 2024/08/29 | 893.0 | 893.0 | 888.0 | 890.0 | 1400 | -1.11 |
| 2024/08/30 | 891.0 | 901.0 | 886.0 | 886.0 | 2000 | -0.45 |
| 2024/09/02 | 901.0 | 912.0 | 890.0 | 903.0 | 6700 | 1.92 |
| 2024/09/03 | 902.0 | 915.0 | 902.0 | 907.0 | 2300 | 0.44 |
| 2024/09/04 | 905.0 | 917.0 | 900.0 | 900.0 | 2200 | -0.77 |
| 2024/09/05 | 914.0 | 919.0 | 907.0 | 907.0 | 3900 | 0.78 |
| 2024/09/06 | 909.0 | 913.0 | 907.0 | 913.0 | 2000 | 0.66 |
| 2024/09/09 | 901.0 | 920.0 | 899.0 | 920.0 | 7800 | 0.77 |
| 2024/09/10 | 920.0 | 920.0 | 907.0 | 917.0 | 400 | -0.33 |
| 2024/09/11 | 902.0 | 914.0 | 902.0 | 904.0 | 2100 | -1.42 |
| 2024/09/12 | 904.0 | 906.0 | 904.0 | 906.0 | 500 | 0.22 |
| 2024/09/13 | 910.0 | 910.0 | 910.0 | 910.0 | 200 | 0.44 |
| 2024/09/18 | 910.0 | 910.0 | 887.0 | 887.0 | 700 | -2.53 |
| 2024/09/20 | 885.0 | 894.0 | 884.0 | 894.0 | 1400 | 0.79 |
| 2024/09/24 | 894.0 | 920.0 | 894.0 | 920.0 | 2000 | 2.91 |
| 2024/09/25 | 920.0 | 930.0 | 895.0 | 924.0 | 3300 | 0.43 |
| 2024/09/26 | 925.0 | 938.0 | 915.0 | 938.0 | 1200 | 1.52 |
| 2024/09/27 | 935.0 | 935.0 | 922.0 | 922.0 | 600 | -1.71 |
| 2024/09/30 | 937.0 | 937.0 | 910.0 | 921.0 | 2400 | -0.11 |
| 2024/10/01 | 921.0 | 937.0 | 921.0 | 937.0 | 700 | 1.74 |
| 2024/10/02 | 948.0 | 948.0 | 940.0 | 945.0 | 500 | 0.85 |
| 2024/10/03 | 941.0 | 955.0 | 941.0 | 955.0 | 2200 | 1.06 |
| 2024/10/04 | 955.0 | 955.0 | 950.0 | 950.0 | 1900 | -0.52 |
| 2024/10/07 | 950.0 | 967.0 | 940.0 | 944.0 | 1700 | -0.63 |
| 2024/10/08 | 942.0 | 942.0 | 942.0 | 942.0 | 800 | -0.21 |
| 2024/10/09 | 943.0 | 943.0 | 939.0 | 939.0 | 1800 | -0.32 |
| 2024/10/10 | 942.0 | 942.0 | 920.0 | 935.0 | 3700 | -0.43 |
| 2024/10/11 | 955.0 | 955.0 | 945.0 | 945.0 | 500 | 1.07 |
| 2024/10/15 | 960.0 | 960.0 | 950.0 | 950.0 | 300 | 0.53 |
| 2024/10/16 | 949.0 | 949.0 | 941.0 | 941.0 | 200 | -0.95 |
| 2024/10/17 | 949.0 | 949.0 | 941.0 | 941.0 | 400 | 0.00 |
| 2024/10/18 | 942.0 | 942.0 | 941.0 | 941.0 | 900 | 0.00 |
| 2024/10/21 | 941.0 | 941.0 | 930.0 | 931.0 | 2100 | -1.06 |
| 2024/10/22 | 932.0 | 939.0 | 932.0 | 934.0 | 600 | 0.32 |
| 2024/10/23 | 933.0 | 933.0 | 933.0 | 933.0 | 700 | -0.11 |
| 2024/10/24 | 933.0 | 933.0 | 930.0 | 931.0 | 2300 | -0.21 |
| 2024/10/25 | 929.0 | 930.0 | 927.0 | 928.0 | 2600 | -0.32 |
| 2024/10/28 | 928.0 | 929.0 | 928.0 | 929.0 | 2000 | 0.11 |
| 2024/10/29 | 930.0 | 930.0 | 930.0 | 930.0 | 100 | 0.11 |
| 2024/10/30 | 930.0 | 933.0 | 930.0 | 933.0 | 2100 | 0.32 |
| 2024/10/31 | 958.0 | 995.0 | 939.0 | 941.0 | 2900 | 0.86 |
| 2024/11/01 | 968.0 | 968.0 | 950.0 | 950.0 | 900 | 0.96 |
| 2024/11/05 | 945.0 | 945.0 | 945.0 | 945.0 | 200 | -0.53 |
| 2024/11/06 | 960.0 | 960.0 | 960.0 | 960.0 | 200 | 1.59 |
| 2024/11/07 | 947.0 | 965.0 | 947.0 | 965.0 | 600 | 0.52 |
| 2024/11/08 | 968.0 | 980.0 | 964.0 | 980.0 | 2800 | 1.55 |
| 2024/11/11 | 980.0 | 996.0 | 953.0 | 978.0 | 13700 | -0.20 |
| 2024/11/12 | 955.0 | 963.0 | 945.0 | 963.0 | 3300 | -1.53 |
| 2024/11/13 | 968.0 | 980.0 | 960.0 | 978.0 | 4700 | 1.56 |
| 2024/11/14 | 947.0 | 949.0 | 921.0 | 948.0 | 4100 | -3.07 |
| 2024/11/15 | 945.0 | 962.0 | 945.0 | 962.0 | 1100 | 1.48 |
| 2024/11/18 | 948.0 | 988.0 | 948.0 | 988.0 | 2000 | 2.70 |
| 2024/11/19 | 838.0 | 908.0 | 838.0 | 885.0 | 166500 | -10.43 |
| 2024/11/20 | 884.0 | 884.0 | 831.0 | 842.0 | 16900 | -4.86 |
| 2024/11/21 | 835.0 | 850.0 | 803.0 | 845.0 | 21000 | 0.36 |
| 2024/11/22 | 845.0 | 851.0 | 843.0 | 845.0 | 3000 | 0.00 |
| 2024/11/25 | 845.0 | 845.0 | 832.0 | 840.0 | 3000 | -0.59 |
| 2024/11/26 | 830.0 | 830.0 | 824.0 | 824.0 | 1600 | -1.90 |
| 2024/11/27 | 824.0 | 824.0 | 812.0 | 815.0 | 1100 | -1.09 |
| 2024/11/28 | 817.0 | 835.0 | 817.0 | 835.0 | 3700 | 2.45 |
| 2024/11/29 | 820.0 | 820.0 | 818.0 | 819.0 | 500 | -1.92 |
| 2024/12/02 | 819.0 | 819.0 | 788.0 | 801.0 | 4600 | -2.20 |
| 2024/12/03 | 801.0 | 843.0 | 757.0 | 779.0 | 9900 | -2.75 |
| 2024/12/04 | 761.0 | 761.0 | 745.0 | 753.0 | 17300 | -3.34 |
| 2024/12/05 | 753.0 | 758.0 | 742.0 | 745.0 | 2900 | -1.06 |
| 2024/12/06 | 744.0 | 744.0 | 744.0 | 744.0 | 300 | -0.13 |
| 2024/12/09 | 744.0 | 754.0 | 744.0 | 749.0 | 800 | 0.67 |
| 2024/12/10 | 749.0 | 749.0 | 745.0 | 745.0 | 1300 | -0.53 |
| 2024/12/11 | 739.0 | 744.0 | 733.0 | 734.0 | 4000 | -1.48 |
| 2024/12/12 | 734.0 | 735.0 | 733.0 | 734.0 | 1400 | 0.00 |
| 2024/12/13 | 734.0 | 738.0 | 732.0 | 732.0 | 2400 | -0.27 |
| 2024/12/16 | 730.0 | 733.0 | 724.0 | 733.0 | 3900 | 0.14 |
| 2024/12/17 | 730.0 | 733.0 | 729.0 | 729.0 | 2200 | -0.55 |
| 2024/12/18 | 726.0 | 726.0 | 719.0 | 723.0 | 2000 | -0.82 |
| 2024/12/19 | 708.0 | 710.0 | 703.0 | 709.0 | 4000 | -1.94 |
| 2024/12/20 | 700.0 | 705.0 | 687.0 | 701.0 | 4800 | -1.13 |
| 2024/12/23 | 692.0 | 710.0 | 688.0 | 708.0 | 4900 | 1.00 |
| 2024/12/24 | 708.0 | 711.0 | 708.0 | 711.0 | 2800 | 0.42 |
| 2024/12/25 | 714.0 | 715.0 | 710.0 | 710.0 | 5700 | -0.14 |
| 2024/12/26 | 860.0 | 860.0 | 860.0 | 860.0 | 2400 | 21.13 |
| 2024/12/27 | 1010.0 | 1010.0 | 1010.0 | 1010.0 | 4900 | 17.44 |
| 2024/12/30 | 1050.0 | 2180.0 | 1050.0 | 1599.0 | 1644000 | 58.32 |
| 2025/01/06 | 1449.0 | 1650.0 | 1330.0 | 1422.0 | 331900 | -11.07 |
| 2025/01/07 | 1337.0 | 1380.0 | 1265.0 | 1310.0 | 116800 | -7.88 |
| 2025/01/08 | 1282.0 | 1300.0 | 1245.0 | 1250.0 | 43400 | -4.58 |
| 2025/01/09 | 1236.0 | 1300.0 | 1205.0 | 1205.0 | 41500 | -3.60 |
| 2025/01/10 | 1217.0 | 1238.0 | 1172.0 | 1172.0 | 25900 | -2.74 |
| 2025/01/14 | 1197.0 | 1205.0 | 1170.0 | 1205.0 | 14700 | 2.82 |
| 2025/01/15 | 1221.0 | 1392.0 | 1180.0 | 1212.0 | 106600 | 0.58 |
| 2025/01/16 | 1230.0 | 1248.0 | 1204.0 | 1238.0 | 14400 | 2.15 |
| 2025/01/17 | 1235.0 | 1235.0 | 1208.0 | 1212.0 | 7500 | -2.10 |
| 2025/01/20 | 1214.0 | 1215.0 | 1203.0 | 1204.0 | 7200 | -0.66 |
| 2025/01/21 | 1218.0 | 1239.0 | 1207.0 | 1219.0 | 4500 | 1.25 |
| 2025/01/22 | 1214.0 | 1224.0 | 1201.0 | 1202.0 | 11900 | -1.39 |
| 2025/01/23 | 1202.0 | 1269.0 | 1202.0 | 1215.0 | 15000 | 1.08 |
| 2025/01/24 | 1244.0 | 1244.0 | 1220.0 | 1220.0 | 3700 | 0.41 |
| 2025/01/27 | 1243.0 | 1244.0 | 1223.0 | 1225.0 | 5100 | 0.41 |
| 2025/01/28 | 1239.0 | 1240.0 | 1230.0 | 1237.0 | 3800 | 0.98 |
| 2025/01/29 | 1244.0 | 1253.0 | 1233.0 | 1237.0 | 6400 | 0.00 |
| 2025/01/30 | 1240.0 | 1246.0 | 1237.0 | 1238.0 | 4500 | 0.08 |
| 2025/01/31 | 1240.0 | 1255.0 | 1238.0 | 1246.0 | 3000 | 0.65 |
| 2025/02/03 | 1286.0 | 1286.0 | 1251.0 | 1255.0 | 4300 | 0.72 |
| 2025/02/04 | 1275.0 | 1288.0 | 1261.0 | 1285.0 | 3700 | 2.39 |
| 2025/02/05 | 1295.0 | 1295.0 | 1271.0 | 1275.0 | 2500 | -0.78 |
| 2025/02/06 | 1275.0 | 1277.0 | 1250.0 | 1266.0 | 4600 | -0.71 |
| 2025/02/07 | 1257.0 | 1276.0 | 1257.0 | 1260.0 | 1800 | -0.47 |
| 2025/02/10 | 1261.0 | 1272.0 | 1260.0 | 1260.0 | 2100 | 0.00 |
| 2025/02/12 | 1260.0 | 1266.0 | 1254.0 | 1255.0 | 3700 | -0.40 |
| 2025/02/13 | 1255.0 | 1264.0 | 1255.0 | 1259.0 | 1500 | 0.32 |
| 2025/02/14 | 1260.0 | 1280.0 | 1259.0 | 1265.0 | 3700 | 0.48 |
| 2025/02/17 | 1265.0 | 1276.0 | 1261.0 | 1262.0 | 2100 | -0.24 |
| 2025/02/18 | 1274.0 | 1274.0 | 1265.0 | 1265.0 | 800 | 0.24 |
| 2025/02/19 | 1263.0 | 1269.0 | 1260.0 | 1260.0 | 2200 | -0.40 |
| 2025/02/20 | 1267.0 | 1267.0 | 1256.0 | 1256.0 | 2200 | -0.32 |
| 2025/02/21 | 1269.0 | 1269.0 | 1253.0 | 1264.0 | 1400 | 0.64 |
| 2025/02/25 | 1260.0 | 1264.0 | 1230.0 | 1236.0 | 7400 | -2.22 |
| 2025/02/26 | 1236.0 | 1255.0 | 1222.0 | 1228.0 | 3100 | -0.65 |
| 2025/02/27 | 1236.0 | 1244.0 | 1215.0 | 1230.0 | 3900 | 0.16 |
| 2025/02/28 | 1231.0 | 1231.0 | 1195.0 | 1204.0 | 6300 | -2.11 |
| 2025/03/03 | 1234.0 | 1234.0 | 1209.0 | 1215.0 | 1300 | 0.91 |
| 2025/03/04 | 1215.0 | 1235.0 | 1215.0 | 1233.0 | 1800 | 1.48 |
| 2025/03/05 | 1233.0 | 1240.0 | 1232.0 | 1235.0 | 1300 | 0.16 |
| 2025/03/06 | 1247.0 | 1259.0 | 1237.0 | 1251.0 | 2700 | 1.30 |
| 2025/03/07 | 1260.0 | 1277.0 | 1255.0 | 1260.0 | 3200 | 0.72 |
| 2025/03/10 | 1277.0 | 1277.0 | 1263.0 | 1263.0 | 1900 | 0.24 |
| 2025/03/11 | 1263.0 | 1280.0 | 1261.0 | 1279.0 | 1300 | 1.27 |
| 2025/03/12 | 1279.0 | 1300.0 | 1278.0 | 1300.0 | 4500 | 1.64 |
| 2025/03/13 | 1299.0 | 1299.0 | 1289.0 | 1294.0 | 1700 | -0.46 |
| 2025/03/14 | 1297.0 | 1298.0 | 1285.0 | 1290.0 | 2000 | -0.31 |
| 2025/03/17 | 1299.0 | 1310.0 | 1295.0 | 1310.0 | 4800 | 1.55 |
| 2025/03/18 | 1324.0 | 1324.0 | 1306.0 | 1320.0 | 2800 | 0.76 |
| 2025/03/19 | 1329.0 | 1349.0 | 1315.0 | 1339.0 | 6400 | 1.44 |
| 2025/03/21 | 1347.0 | 1355.0 | 1333.0 | 1335.0 | 3100 | -0.30 |
| 2025/03/24 | 1333.0 | 1346.0 | 1333.0 | 1335.0 | 3300 | 0.00 |
| 2025/03/25 | 1328.0 | 1333.0 | 1319.0 | 1332.0 | 4600 | -0.22 |
| 2025/03/26 | 1332.0 | 1333.0 | 1320.0 | 1328.0 | 4500 | -0.30 |
| 2025/03/27 | 1333.0 | 1334.0 | 1310.0 | 1324.0 | 7500 | -0.30 |
| 2025/03/28 | 1175.0 | 1243.0 | 1175.0 | 1230.0 | 10500 | -7.10 |
| 2025/03/31 | 1193.0 | 1216.0 | 1182.0 | 1182.0 | 4600 | -3.90 |
| 2025/04/01 | 1194.0 | 1196.0 | 1171.0 | 1183.0 | 2500 | 0.08 |
| 2025/04/02 | 1173.0 | 1173.0 | 1120.0 | 1142.0 | 4400 | -3.47 |
| 2025/04/03 | 1122.0 | 1149.0 | 1111.0 | 1118.0 | 3300 | -2.10 |
| 2025/04/04 | 1101.0 | 1111.0 | 1030.0 | 1040.0 | 9300 | -6.98 |
| 2025/04/07 | 1039.0 | 1077.0 | 1000.0 | 1010.0 | 9100 | -2.88 |
| 2025/04/08 | 1070.0 | 1137.0 | 1040.0 | 1114.0 | 2800 | 10.30 |
| 2025/04/09 | 1144.0 | 1149.0 | 1092.0 | 1146.0 | 3200 | 2.87 |
| 2025/04/10 | 1185.0 | 1185.0 | 1124.0 | 1154.0 | 2700 | 0.70 |
| 2025/04/11 | 1144.0 | 1174.0 | 1111.0 | 1160.0 | 1100 | 0.52 |
| 2025/04/14 | 1160.0 | 1161.0 | 1146.0 | 1146.0 | 1100 | -1.21 |
| 2025/04/15 | 1146.0 | 1155.0 | 1145.0 | 1145.0 | 600 | -0.09 |
| 2025/04/16 | 1145.0 | 1160.0 | 1145.0 | 1145.0 | 700 | 0.00 |
| 2025/04/17 | 1141.0 | 1143.0 | 1139.0 | 1143.0 | 1200 | -0.17 |
| 2025/04/18 | 1141.0 | 1178.0 | 1132.0 | 1170.0 | 2000 | 2.36 |
| 2025/04/21 | 1178.0 | 1198.0 | 1170.0 | 1198.0 | 1600 | 2.39 |
| 2025/04/22 | 1175.0 | 1180.0 | 1172.0 | 1180.0 | 300 | -1.50 |
| 2025/04/23 | 1196.0 | 1196.0 | 1196.0 | 1196.0 | 400 | 1.36 |
| 2025/04/24 | 1196.0 | 1307.0 | 1181.0 | 1211.0 | 11000 | 1.25 |
| 2025/04/25 | 1241.0 | 1241.0 | 1178.0 | 1178.0 | 2800 | -2.73 |
| 2025/04/28 | 1178.0 | 1200.0 | 1167.0 | 1200.0 | 1000 | 1.87 |
| 2025/04/30 | 1206.0 | 1207.0 | 1198.0 | 1198.0 | 700 | -0.17 |
| 2025/05/01 | 1205.0 | 1205.0 | 1193.0 | 1194.0 | 400 | -0.33 |
| 2025/05/02 | 1194.0 | 1194.0 | 1168.0 | 1193.0 | 900 | -0.08 |
| 2025/05/07 | 1192.0 | 1198.0 | 1168.0 | 1194.0 | 1100 | 0.08 |
| 2025/05/08 | 1204.0 | 1204.0 | 1174.0 | 1190.0 | 1300 | -0.34 |
| 2025/05/09 | 1190.0 | 1203.0 | 1188.0 | 1188.0 | 400 | -0.17 |
| 2025/05/12 | 1187.0 | 1190.0 | 1171.0 | 1171.0 | 800 | -1.43 |
| 2025/05/13 | 1171.0 | 1175.0 | 1171.0 | 1175.0 | 300 | 0.34 |
| 2025/05/14 | 1176.0 | 1199.0 | 1176.0 | 1176.0 | 900 | 0.09 |
| 2025/05/15 | 1201.0 | 1209.0 | 1177.0 | 1177.0 | 2200 | 0.09 |
| 2025/05/16 | 1177.0 | 1177.0 | 1177.0 | 1177.0 | 100 | 0.00 |
| 2025/05/19 | 1180.0 | 1310.0 | 1180.0 | 1230.0 | 12500 | 4.50 |
| 2025/05/20 | 1222.0 | 1222.0 | 1192.0 | 1192.0 | 1500 | -3.09 |
| 2025/05/21 | 1193.0 | 1193.0 | 1193.0 | 1193.0 | 100 | 0.08 |
| 2025/05/22 | 1188.0 | 1201.0 | 1180.0 | 1193.0 | 1100 | 0.00 |
| 2025/05/23 | 1193.0 | 1200.0 | 1193.0 | 1200.0 | 1000 | 0.59 |
| 2025/05/26 | 1202.0 | 1202.0 | 1199.0 | 1199.0 | 400 | -0.08 |
| 2025/05/27 | 1218.0 | 1220.0 | 1203.0 | 1220.0 | 400 | 1.75 |
| 2025/05/28 | 1220.0 | 1220.0 | 1201.0 | 1201.0 | 300 | -1.56 |
| 2025/05/29 | 1201.0 | 1201.0 | 1200.0 | 1200.0 | 400 | -0.08 |
| 2025/05/30 | 1200.0 | 1234.0 | 1200.0 | 1233.0 | 1000 | 2.75 |
| 2025/06/02 | 1209.0 | 1220.0 | 1201.0 | 1201.0 | 500 | -2.60 |
| 2025/06/03 | 1247.0 | 1247.0 | 1203.0 | 1203.0 | 800 | 0.17 |
| 2025/06/04 | 1203.0 | 1209.0 | 1203.0 | 1209.0 | 300 | 0.50 |
| 2025/06/05 | 1240.0 | 1240.0 | 1240.0 | 1240.0 | 200 | 2.56 |
| 2025/06/06 | 1240.0 | 1240.0 | 1214.0 | 1216.0 | 500 | -1.94 |
| 2025/06/10 | 1212.0 | 1212.0 | 1205.0 | 1205.0 | 300 | -0.90 |
| 2025/06/11 | 1203.0 | 1235.0 | 1203.0 | 1220.0 | 1200 | 1.24 |
| 2025/06/12 | 1206.0 | 1220.0 | 1206.0 | 1218.0 | 400 | -0.16 |
| 2025/06/16 | 1218.0 | 1218.0 | 1205.0 | 1205.0 | 900 | -1.07 |
| 2025/06/17 | 1209.0 | 1224.0 | 1140.0 | 1190.0 | 6500 | -1.24 |
| 2025/06/18 | 1190.0 | 1218.0 | 1180.0 | 1188.0 | 1700 | -0.17 |
| 2025/06/19 | 1185.0 | 1197.0 | 1180.0 | 1196.0 | 700 | 0.67 |
| 2025/06/20 | 1196.0 | 1196.0 | 1177.0 | 1177.0 | 1500 | -1.59 |
| 2025/06/23 | 1182.0 | 1185.0 | 1182.0 | 1185.0 | 700 | 0.68 |
| 2025/06/24 | 1186.0 | 1220.0 | 1166.0 | 1166.0 | 3200 | -1.60 |
| 2025/06/25 | 1170.0 | 1172.0 | 1167.0 | 1167.0 | 1000 | 0.09 |
| 2025/06/26 | 1167.0 | 1168.0 | 1158.0 | 1166.0 | 1100 | -0.09 |
| 2025/06/27 | 1166.0 | 1166.0 | 1142.0 | 1143.0 | 3100 | -1.97 |
| 2025/06/30 | 1143.0 | 1154.0 | 1141.0 | 1144.0 | 2200 | 0.09 |
| 2025/07/01 | 1151.0 | 1154.0 | 1150.0 | 1154.0 | 1000 | 0.87 |
| 2025/07/02 | 1145.0 | 1300.0 | 1145.0 | 1252.0 | 7200 | 8.49 |
| 2025/07/03 | 1230.0 | 1230.0 | 1201.0 | 1229.0 | 1100 | -1.84 |
| 2025/07/04 | 1215.0 | 1215.0 | 1215.0 | 1215.0 | 200 | -1.14 |
| 2025/07/07 | 1217.0 | 1225.0 | 1217.0 | 1225.0 | 500 | 0.82 |
| 2025/07/08 | 1217.0 | 1270.0 | 1217.0 | 1263.0 | 2500 | 3.10 |
| 2025/07/09 | 1264.0 | 1273.0 | 1241.0 | 1267.0 | 1700 | 0.32 |
| 2025/07/10 | 1262.0 | 1262.0 | 1231.0 | 1233.0 | 700 | -2.68 |
| 2025/07/11 | 1233.0 | 1233.0 | 1233.0 | 1233.0 | 300 | 0.00 |
| 2025/07/14 | 1236.0 | 1268.0 | 1236.0 | 1268.0 | 1100 | 2.84 |
| 2025/07/15 | 1266.0 | 1270.0 | 1260.0 | 1270.0 | 700 | 0.16 |
| 2025/07/16 | 1270.0 | 1295.0 | 1270.0 | 1290.0 | 1200 | 1.57 |
| 2025/07/17 | 1270.0 | 1287.0 | 1265.0 | 1265.0 | 600 | -1.94 |
| 2025/07/18 | 1285.0 | 1285.0 | 1285.0 | 1285.0 | 200 | 1.58 |
| 2025/07/22 | 1289.0 | 1290.0 | 1265.0 | 1278.0 | 500 | -0.54 |
| 2025/07/23 | 1275.0 | 1275.0 | 1252.0 | 1268.0 | 700 | -0.78 |
| 2025/07/24 | 1269.0 | 1286.0 | 1269.0 | 1270.0 | 700 | 0.16 |
| 2025/07/25 | 1287.0 | 1289.0 | 1260.0 | 1288.0 | 1000 | 1.42 |
| 2025/07/28 | 1296.0 | 1296.0 | 1273.0 | 1286.0 | 800 | -0.16 |
| 2025/07/29 | 1287.0 | 1287.0 | 1257.0 | 1257.0 | 900 | -2.26 |
| 2025/07/30 | 1280.0 | 1285.0 | 1255.0 | 1255.0 | 500 | -0.16 |
| 2025/07/31 | 1254.0 | 1284.0 | 1254.0 | 1278.0 | 400 | 1.83 |
| 2025/08/01 | 1270.0 | 1287.0 | 1265.0 | 1265.0 | 1200 | -1.02 |
| 2025/08/04 | 1261.0 | 1265.0 | 1261.0 | 1265.0 | 200 | 0.00 |
| 2025/08/05 | 1279.0 | 1282.0 | 1279.0 | 1282.0 | 300 | 1.34 |
| 2025/08/06 | 1285.0 | 1285.0 | 1280.0 | 1285.0 | 600 | 0.23 |
| 2025/08/07 | 1285.0 | 1285.0 | 1285.0 | 1285.0 | 300 | 0.00 |
| 2025/08/08 | 1285.0 | 1285.0 | 1280.0 | 1280.0 | 500 | -0.39 |
| 2025/08/12 | 1280.0 | 1389.0 | 1267.0 | 1290.0 | 11700 | 0.78 |
| 2025/08/13 | 1320.0 | 1320.0 | 1262.0 | 1319.0 | 7500 | 2.25 |
| 2025/08/14 | 1320.0 | 1320.0 | 1266.0 | 1267.0 | 3200 | -3.94 |
| 2025/08/15 | 1267.0 | 1279.0 | 1267.0 | 1278.0 | 600 | 0.87 |
| 2025/08/18 | 1269.0 | 1288.0 | 1269.0 | 1273.0 | 900 | -0.39 |
| 2025/08/19 | 1282.0 | 1282.0 | 1282.0 | 1282.0 | 300 | 0.71 |
| 2025/08/20 | 1284.0 | 1310.0 | 1284.0 | 1310.0 | 700 | 2.18 |
| 2025/08/21 | 1310.0 | 1321.0 | 1303.0 | 1305.0 | 1000 | -0.38 |
| 2025/08/22 | 1305.0 | 1330.0 | 1305.0 | 1327.0 | 2600 | 1.69 |
| 2025/08/25 | 1328.0 | 1329.0 | 1311.0 | 1311.0 | 1100 | -1.21 |
| 2025/08/26 | 1314.0 | 1328.0 | 1314.0 | 1328.0 | 500 | 1.30 |
| 2025/08/27 | 1330.0 | 1330.0 | 1321.0 | 1330.0 | 1300 | 0.15 |
| 2025/08/28 | 1330.0 | 1330.0 | 1320.0 | 1320.0 | 500 | -0.75 |
| 2025/08/29 | 1330.0 | 1332.0 | 1309.0 | 1331.0 | 700 | 0.83 |
| 2025/09/01 | 1331.0 | 1331.0 | 1287.0 | 1301.0 | 2400 | -2.25 |
| 2025/09/02 | 1296.0 | 1296.0 | 1296.0 | 1296.0 | 100 | -0.38 |
| 2025/09/03 | 1300.0 | 1326.0 | 1296.0 | 1326.0 | 400 | 2.31 |
| 2025/09/04 | 1323.0 | 1323.0 | 1297.0 | 1320.0 | 600 | -0.45 |
| 2025/09/05 | 1312.0 | 1312.0 | 1296.0 | 1296.0 | 800 | -1.82 |
| 2025/09/08 | 1304.0 | 1304.0 | 1300.0 | 1300.0 | 300 | 0.31 |
| 2025/09/09 | 1298.0 | 1298.0 | 1290.0 | 1290.0 | 700 | -0.77 |
| 2025/09/10 | 1290.0 | 1291.0 | 1290.0 | 1290.0 | 500 | 0.00 |
| 2025/09/11 | 1290.0 | 1290.0 | 1290.0 | 1290.0 | 300 | 0.00 |
| 2025/09/16 | 1304.0 | 1312.0 | 1291.0 | 1312.0 | 400 | 1.71 |
| 2025/09/17 | 1291.0 | 1291.0 | 1291.0 | 1291.0 | 200 | -1.60 |
| 2025/09/18 | 1307.0 | 1307.0 | 1290.0 | 1293.0 | 500 | 0.15 |
| 2025/09/19 | 1293.0 | 1294.0 | 1290.0 | 1290.0 | 1100 | -0.23 |
| 2025/09/22 | 1285.0 | 1285.0 | 1284.0 | 1284.0 | 200 | -0.47 |
| 2025/09/24 | 1286.0 | 1298.0 | 1286.0 | 1286.0 | 1000 | 0.16 |
| 2025/09/25 | 1300.0 | 1309.0 | 1300.0 | 1309.0 | 500 | 1.79 |
| 2025/09/26 | 1293.0 | 1307.0 | 1293.0 | 1307.0 | 500 | -0.15 |
| 2025/09/29 | 1286.0 | 1297.0 | 1286.0 | 1286.0 | 1200 | -1.61 |
| 2025/09/30 | 1286.0 | 1295.0 | 1281.0 | 1295.0 | 2700 | 0.70 |
| 2025/10/01 | 1296.0 | 1296.0 | 1296.0 | 1296.0 | 300 | 0.08 |
| 2025/10/02 | 1290.0 | 1290.0 | 1285.0 | 1285.0 | 400 | -0.85 |
| 2025/10/03 | 1285.0 | 1301.0 | 1284.0 | 1284.0 | 1000 | -0.08 |
| 2025/10/06 | 1284.0 | 1298.0 | 1284.0 | 1298.0 | 700 | 1.09 |
| 2025/10/07 | 1300.0 | 1300.0 | 1285.0 | 1285.0 | 1200 | -1.00 |
| 2025/10/08 | 1285.0 | 1285.0 | 1284.0 | 1284.0 | 2300 | -0.08 |
| 2025/10/09 | 1284.0 | 1284.0 | 1284.0 | 1284.0 | 200 | 0.00 |
| 2025/10/10 | 1284.0 | 1294.0 | 1278.0 | 1278.0 | 1400 | -0.47 |
| 2025/10/14 | 1278.0 | 1279.0 | 1268.0 | 1268.0 | 600 | -0.78 |
| 2025/10/15 | 1279.0 | 1282.0 | 1279.0 | 1282.0 | 200 | 1.10 |
| 2025/10/16 | 1282.0 | 1282.0 | 1270.0 | 1270.0 | 300 | -0.94 |
| 2025/10/17 | 1268.0 | 1270.0 | 1260.0 | 1269.0 | 2600 | -0.08 |
| 2025/10/20 | 1269.0 | 1297.0 | 1266.0 | 1268.0 | 1600 | -0.08 |
| 2025/10/21 | 1250.0 | 1262.0 | 1250.0 | 1262.0 | 1200 | -0.47 |
| 2025/10/22 | 1275.0 | 1275.0 | 1274.0 | 1274.0 | 200 | 0.95 |
| 2025/10/23 | 1274.0 | 1279.0 | 1271.0 | 1271.0 | 600 | -0.24 |
| 2025/10/24 | 1271.0 | 1275.0 | 1258.0 | 1258.0 | 1200 | -1.02 |
| 2025/10/27 | 1284.0 | 1284.0 | 1261.0 | 1266.0 | 900 | 0.64 |
| 2025/10/28 | 1261.0 | 1290.0 | 1260.0 | 1279.0 | 800 | 1.03 |
| 2025/10/29 | 1279.0 | 1279.0 | 1279.0 | 1279.0 | 100 | 0.00 |
| 2025/10/30 | 1256.0 | 1275.0 | 1250.0 | 1275.0 | 1600 | -0.31 |
| 2025/10/31 | 1255.0 | 1276.0 | 1253.0 | 1276.0 | 600 | 0.08 |
| 2025/11/04 | 1256.0 | 1257.0 | 1256.0 | 1257.0 | 300 | -1.49 |
| 2025/11/05 | 1274.0 | 1274.0 | 1255.0 | 1255.0 | 600 | -0.16 |
| 2025/11/06 | 1268.0 | 1279.0 | 1263.0 | 1279.0 | 1200 | 1.91 |
| 2025/11/07 | 1279.0 | 1279.0 | 1248.0 | 1250.0 | 1400 | -2.27 |
| 2025/11/10 | 1251.0 | 1274.0 | 1251.0 | 1274.0 | 400 | 1.92 |
| 2025/11/11 | 1275.0 | 1275.0 | 1273.0 | 1273.0 | 600 | -0.08 |
| 2025/11/12 | 1284.0 | 1310.0 | 1280.0 | 1310.0 | 3300 | 2.91 |
| 2025/11/13 | 1311.0 | 1379.0 | 1307.0 | 1379.0 | 4700 | 5.27 |
| 2025/11/14 | 1319.0 | 1319.0 | 1278.0 | 1294.0 | 5900 | -6.16 |
| 2025/11/17 | 1285.0 | 1293.0 | 1285.0 | 1285.0 | 700 | -0.70 |
| 2025/11/18 | 1293.0 | 1299.0 | 1274.0 | 1274.0 | 2000 | -0.86 |
| 2025/11/19 | 1274.0 | 1284.0 | 1271.0 | 1284.0 | 600 | 0.78 |
| 2025/11/20 | 1279.0 | 1318.0 | 1279.0 | 1318.0 | 900 | 2.65 |
| 2025/11/21 | 1308.0 | 1330.0 | 1308.0 | 1329.0 | 800 | 0.83 |
| 2025/11/25 | 1325.0 | 1351.0 | 1320.0 | 1320.0 | 2200 | -0.68 |
| 2025/11/26 | 1310.0 | 1319.0 | 1310.0 | 1311.0 | 600 | -0.68 |
| 2025/11/28 | 1341.0 | 1341.0 | 1328.0 | 1328.0 | 300 | 1.30 |
| 2025/12/01 | 1344.0 | 1344.0 | 1316.0 | 1322.0 | 500 | -0.45 |
| 2025/12/02 | 1322.0 | 1322.0 | 1322.0 | 1322.0 | 100 | 0.00 |
| 2025/12/03 | 1322.0 | 1332.0 | 1310.0 | 1315.0 | 600 | -0.53 |
| 2025/12/04 | 1321.0 | 1321.0 | 1321.0 | 1321.0 | 900 | 0.46 |
| 2025/12/05 | 1314.0 | 1320.0 | 1314.0 | 1320.0 | 200 | -0.08 |
| 2025/12/08 | 1310.0 | 1310.0 | 1306.0 | 1308.0 | 900 | -0.91 |
| 2025/12/09 | 1308.0 | 1311.0 | 1308.0 | 1311.0 | 200 | 0.23 |
| 2025/12/11 | 1330.0 | 1330.0 | 1329.0 | 1329.0 | 400 | 1.37 |
| 2025/12/12 | 1330 | 1332 | 1330 | 1332 | 1300 | 0.23 |