ショーエイコーポレーション 9385
599円
(時刻：15:30)
▲ +6円 (+1.01%)
価格情報
| 始値 | 599円 |
| 高値 | 600円 |
| 安値 | 593円 |
| 出来高 | 6,800株 |
| 売買代金 | 4,050,200円 |
| 売り気配 (15:30) | 600円 |
| 買い気配 (15:30) | 595円 |
基本情報
| 銘柄名 | ショーエイコーポレーション |
| 英文銘柄名 | SHOEI CORP. |
| 時価総額 | 4,655,050,000.0円 |
| 発行済株式総数 | 7,850,000株 |
| 単元株式数 | 100 |
| 業種 | 化学 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 60.48円 |
| BPS | 553.47円 |
| PER | 9.80倍 |
| PBR | 1.07倍 |
| ROE | 11.6% |
| 年間配当金 | 20.00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57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 | 19,032,663,000 円 | 20,379,020,000 円 | 18,062,938,000 円 | 18,823,292,000 円 | 17,796,059,000 円 |
| 経常利益又は経常損失（△） | 542,993,000 円 | 714,438,000 円 | 482,287,000 円 | △530,394,000 円 | 1,296,464,000 円 |
| 当期純利益又は当期純損失（△） | 271,500,000 円 | 424,987,000 円 | 346,277,000 円 | △2,045,732,000 円 | 847,064,000 円 |
| 資本金 | 229,400,000 円 | 715,615,000 円 | 715,615,000 円 | 715,615,000 円 | 715,615,000 円 |
| 純資産額 | 2,524,910,000 円 | 4,336,795,000 円 | 4,459,186,000 円 | 2,265,929,000 円 | 3,022,381,000 円 |
| 総資産額 | 8,738,959,000 円 | 9,711,879,000 円 | 11,327,311,000 円 | 9,772,092,000 円 | 8,189,737,000 円 |
| 従業員数 | 204 人 | 215 人 | 200 人 | 189 人 | 186 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 | 60.48 | 553.47 | 11.6 | 9.80 | 1.07 | - | - |
| 2025/03 | 単体 | 77.38 | - | - | 7.66 | - | 3.34 | 20.00 |
| 2025/09 | 中連 | 51.25 | 584.09 | - | - | 1.02 | - | - |
| 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 | 700 | 200 | 107,200 | -600 |
| 2025/11/28 | 500 | 100 | 107,800 | 12,700 |
| 2025/11/21 | 400 | -4,000 | 95,100 | -2,000 |
| 2025/11/14 | 4,400 | -200 | 97,100 | 5,600 |
| 2025/11/07 | 4,600 | 100 | 91,500 | -2,500 |
| 2025/10/31 | 4,500 | 100 | 94,000 | -300 |
| 2025/10/24 | 4,400 | 0 | 94,300 | -2,800 |
| 2025/10/17 | 4,400 | 400 | 97,100 | -3,700 |
| 2025/10/10 | 4,000 | -100 | 100,800 | -200 |
| 2025/10/03 | 4,100 | 2,200 | 101,000 | -10,600 |
| 2025/09/26 | 1,900 | 1,700 | 111,600 | 21,000 |
| 2025/09/19 | 200 | 0 | 90,600 | 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
| 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12月15日 17時01分 | 臨時報告書 |
| 2025年11月13日 11時29分 | 半期報告書－第59期(2025/04/01－2026/03/31) |
| 2025年11月13日 11時29分 | 確認書 |
| 2025年06月26日 12時48分 | 臨時報告書 |
| 2025年06月24日 13時07分 | 内部統制報告書－第58期(2024/04/01－2025/03/31) |
| 2025年06月24日 13時07分 | 確認書 |
| 2025年06月24日 13時06分 | 有価証券報告書－第58期(2024/04/01－2025/03/31) |
| 2024年11月13日 09時35分 | 確認書 |
| 2024年11月13日 09時34分 | 半期報告書－第58期(2024/04/01－2025/03/31) |
| 2024年06月26日 17時08分 | 臨時報告書 |
| 2024年06月26日 17時07分 | 内部統制報告書－第57期(2023/04/01－2024/03/31) |
| 2024年06月26日 17時06分 | 確認書 |
| 2024年06月26日 17時06分 | 有価証券報告書－第57期(2023/04/01－2024/03/31) |
| 2024年02月13日 09時00分 | 確認書 |
| 2024年02月13日 09時00分 | 四半期報告書－第57期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 株式会社ショーエイコーポレーション |
| 会社名（英文） | shoei corporation |
| 会社名（カナ） | カブシキカイシャショーエイコーポレーション |
| 本店所在地 | 大阪市中央区備後町２丁目１番１号 |
| 業種 | 化学 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 93850 |
| EDINETコード | E21815 |
| 法人番号 | 5120001043857 |
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 | 593.0 | 600.0 | 593.0 | 600.0 | 19400 | - |
| 2024/06/26 | 600.0 | 600.0 | 596.0 | 600.0 | 8900 | 0.00 |
| 2024/06/27 | 601.0 | 603.0 | 596.0 | 597.0 | 9300 | -0.50 |
| 2024/06/28 | 597.0 | 602.0 | 597.0 | 598.0 | 6700 | 0.17 |
| 2024/07/01 | 602.0 | 604.0 | 599.0 | 602.0 | 7700 | 0.67 |
| 2024/07/02 | 604.0 | 607.0 | 602.0 | 607.0 | 11900 | 0.83 |
| 2024/07/03 | 607.0 | 609.0 | 603.0 | 606.0 | 22100 | -0.16 |
| 2024/07/04 | 606.0 | 610.0 | 605.0 | 605.0 | 6100 | -0.17 |
| 2024/07/05 | 607.0 | 607.0 | 601.0 | 603.0 | 6300 | -0.33 |
| 2024/07/08 | 603.0 | 605.0 | 591.0 | 591.0 | 16800 | -1.99 |
| 2024/07/09 | 592.0 | 601.0 | 592.0 | 599.0 | 11300 | 1.35 |
| 2024/07/10 | 604.0 | 604.0 | 592.0 | 592.0 | 6500 | -1.17 |
| 2024/07/11 | 594.0 | 598.0 | 592.0 | 596.0 | 6600 | 0.68 |
| 2024/07/12 | 592.0 | 599.0 | 592.0 | 594.0 | 5600 | -0.34 |
| 2024/07/16 | 601.0 | 602.0 | 594.0 | 598.0 | 11100 | 0.67 |
| 2024/07/17 | 598.0 | 601.0 | 597.0 | 599.0 | 5300 | 0.17 |
| 2024/07/18 | 598.0 | 604.0 | 595.0 | 597.0 | 12400 | -0.33 |
| 2024/07/19 | 599.0 | 599.0 | 596.0 | 596.0 | 3800 | -0.17 |
| 2024/07/22 | 595.0 | 600.0 | 593.0 | 599.0 | 6100 | 0.50 |
| 2024/07/23 | 598.0 | 600.0 | 597.0 | 598.0 | 3800 | -0.17 |
| 2024/07/24 | 599.0 | 600.0 | 594.0 | 594.0 | 6100 | -0.67 |
| 2024/07/25 | 594.0 | 594.0 | 590.0 | 590.0 | 18500 | -0.67 |
| 2024/07/26 | 592.0 | 601.0 | 592.0 | 596.0 | 9100 | 1.02 |
| 2024/07/29 | 599.0 | 600.0 | 596.0 | 600.0 | 10200 | 0.67 |
| 2024/07/30 | 600.0 | 601.0 | 584.0 | 584.0 | 60700 | -2.67 |
| 2024/07/31 | 590.0 | 595.0 | 586.0 | 595.0 | 12800 | 1.88 |
| 2024/08/01 | 595.0 | 595.0 | 590.0 | 590.0 | 6700 | -0.84 |
| 2024/08/02 | 590.0 | 594.0 | 578.0 | 578.0 | 33900 | -2.03 |
| 2024/08/05 | 570.0 | 570.0 | 530.0 | 530.0 | 70300 | -8.30 |
| 2024/08/06 | 553.0 | 589.0 | 553.0 | 563.0 | 19900 | 6.23 |
| 2024/08/07 | 560.0 | 574.0 | 551.0 | 563.0 | 20900 | 0.00 |
| 2024/08/08 | 563.0 | 572.0 | 563.0 | 565.0 | 4500 | 0.36 |
| 2024/08/09 | 566.0 | 575.0 | 565.0 | 566.0 | 13400 | 0.18 |
| 2024/08/13 | 560.0 | 566.0 | 552.0 | 557.0 | 34000 | -1.59 |
| 2024/08/14 | 558.0 | 562.0 | 557.0 | 562.0 | 10400 | 0.90 |
| 2024/08/15 | 560.0 | 564.0 | 560.0 | 563.0 | 6200 | 0.18 |
| 2024/08/16 | 564.0 | 569.0 | 564.0 | 569.0 | 6800 | 1.07 |
| 2024/08/19 | 569.0 | 572.0 | 565.0 | 569.0 | 6600 | 0.00 |
| 2024/08/20 | 573.0 | 575.0 | 572.0 | 575.0 | 1500 | 1.05 |
| 2024/08/21 | 575.0 | 575.0 | 572.0 | 572.0 | 3300 | -0.52 |
| 2024/08/22 | 572.0 | 572.0 | 570.0 | 570.0 | 5900 | -0.35 |
| 2024/08/23 | 574.0 | 574.0 | 566.0 | 570.0 | 5900 | 0.00 |
| 2024/08/26 | 573.0 | 573.0 | 570.0 | 570.0 | 6500 | 0.00 |
| 2024/08/27 | 570.0 | 573.0 | 568.0 | 571.0 | 4600 | 0.18 |
| 2024/08/28 | 570.0 | 573.0 | 570.0 | 573.0 | 8400 | 0.35 |
| 2024/08/29 | 573.0 | 574.0 | 570.0 | 573.0 | 11000 | 0.00 |
| 2024/08/30 | 574.0 | 577.0 | 574.0 | 576.0 | 5000 | 0.52 |
| 2024/09/02 | 580.0 | 585.0 | 580.0 | 583.0 | 7000 | 1.22 |
| 2024/09/03 | 583.0 | 583.0 | 580.0 | 581.0 | 5100 | -0.34 |
| 2024/09/04 | 579.0 | 581.0 | 577.0 | 578.0 | 5600 | -0.52 |
| 2024/09/05 | 577.0 | 582.0 | 576.0 | 576.0 | 4400 | -0.35 |
| 2024/09/06 | 580.0 | 580.0 | 575.0 | 575.0 | 3600 | -0.17 |
| 2024/09/09 | 573.0 | 574.0 | 571.0 | 571.0 | 7500 | -0.70 |
| 2024/09/10 | 575.0 | 575.0 | 572.0 | 573.0 | 2000 | 0.35 |
| 2024/09/11 | 574.0 | 574.0 | 566.0 | 568.0 | 9300 | -0.87 |
| 2024/09/12 | 571.0 | 571.0 | 568.0 | 571.0 | 7600 | 0.53 |
| 2024/09/13 | 571.0 | 571.0 | 568.0 | 569.0 | 3200 | -0.35 |
| 2024/09/17 | 569.0 | 569.0 | 566.0 | 568.0 | 7200 | -0.18 |
| 2024/09/18 | 572.0 | 574.0 | 568.0 | 572.0 | 5800 | 0.70 |
| 2024/09/19 | 572.0 | 574.0 | 572.0 | 574.0 | 2800 | 0.35 |
| 2024/09/20 | 574.0 | 580.0 | 571.0 | 579.0 | 8000 | 0.87 |
| 2024/09/24 | 582.0 | 583.0 | 576.0 | 579.0 | 11900 | 0.00 |
| 2024/09/25 | 579.0 | 582.0 | 579.0 | 580.0 | 3200 | 0.17 |
| 2024/09/26 | 580.0 | 583.0 | 576.0 | 583.0 | 11500 | 0.52 |
| 2024/09/27 | 578.0 | 579.0 | 577.0 | 579.0 | 4200 | -0.69 |
| 2024/09/30 | 571.0 | 576.0 | 571.0 | 575.0 | 5900 | -0.69 |
| 2024/10/01 | 576.0 | 581.0 | 576.0 | 580.0 | 4700 | 0.87 |
| 2024/10/02 | 579.0 | 579.0 | 577.0 | 578.0 | 4300 | -0.34 |
| 2024/10/03 | 578.0 | 580.0 | 577.0 | 580.0 | 4300 | 0.35 |
| 2024/10/04 | 580.0 | 580.0 | 578.0 | 578.0 | 3300 | -0.34 |
| 2024/10/07 | 580.0 | 580.0 | 578.0 | 580.0 | 5500 | 0.35 |
| 2024/10/08 | 580.0 | 583.0 | 579.0 | 579.0 | 4200 | -0.17 |
| 2024/10/09 | 579.0 | 579.0 | 575.0 | 575.0 | 7900 | -0.69 |
| 2024/10/10 | 575.0 | 576.0 | 573.0 | 573.0 | 2700 | -0.35 |
| 2024/10/11 | 575.0 | 579.0 | 574.0 | 575.0 | 3900 | 0.35 |
| 2024/10/15 | 576.0 | 576.0 | 574.0 | 574.0 | 11200 | -0.17 |
| 2024/10/16 | 573.0 | 576.0 | 572.0 | 572.0 | 10800 | -0.35 |
| 2024/10/17 | 572.0 | 574.0 | 572.0 | 573.0 | 2900 | 0.17 |
| 2024/10/18 | 577.0 | 577.0 | 570.0 | 576.0 | 8800 | 0.52 |
| 2024/10/21 | 576.0 | 576.0 | 572.0 | 572.0 | 7000 | -0.69 |
| 2024/10/22 | 572.0 | 574.0 | 570.0 | 570.0 | 12000 | -0.35 |
| 2024/10/23 | 572.0 | 574.0 | 570.0 | 570.0 | 3300 | 0.00 |
| 2024/10/24 | 570.0 | 575.0 | 569.0 | 575.0 | 8400 | 0.88 |
| 2024/10/25 | 573.0 | 573.0 | 567.0 | 567.0 | 11000 | -1.39 |
| 2024/10/28 | 567.0 | 575.0 | 567.0 | 572.0 | 12900 | 0.88 |
| 2024/10/29 | 568.0 | 573.0 | 568.0 | 570.0 | 5500 | -0.35 |
| 2024/10/30 | 568.0 | 573.0 | 565.0 | 565.0 | 54300 | -0.88 |
| 2024/10/31 | 567.0 | 571.0 | 565.0 | 571.0 | 5800 | 1.06 |
| 2024/11/01 | 571.0 | 572.0 | 570.0 | 572.0 | 2200 | 0.18 |
| 2024/11/05 | 570.0 | 574.0 | 570.0 | 574.0 | 5400 | 0.35 |
| 2024/11/06 | 570.0 | 575.0 | 570.0 | 572.0 | 2500 | -0.35 |
| 2024/11/07 | 572.0 | 577.0 | 572.0 | 576.0 | 4000 | 0.70 |
| 2024/11/08 | 577.0 | 585.0 | 574.0 | 585.0 | 16900 | 1.56 |
| 2024/11/11 | 576.0 | 587.0 | 576.0 | 578.0 | 15200 | -1.20 |
| 2024/11/12 | 578.0 | 583.0 | 573.0 | 577.0 | 8900 | -0.17 |
| 2024/11/13 | 573.0 | 574.0 | 560.0 | 568.0 | 38800 | -1.56 |
| 2024/11/14 | 566.0 | 571.0 | 566.0 | 569.0 | 5900 | 0.18 |
| 2024/11/15 | 568.0 | 572.0 | 567.0 | 571.0 | 3600 | 0.35 |
| 2024/11/18 | 569.0 | 571.0 | 565.0 | 570.0 | 12300 | -0.18 |
| 2024/11/19 | 568.0 | 571.0 | 567.0 | 570.0 | 7000 | 0.00 |
| 2024/11/20 | 568.0 | 570.0 | 568.0 | 568.0 | 3400 | -0.35 |
| 2024/11/21 | 567.0 | 574.0 | 565.0 | 574.0 | 9400 | 1.06 |
| 2024/11/22 | 575.0 | 576.0 | 570.0 | 575.0 | 5500 | 0.17 |
| 2024/11/25 | 572.0 | 576.0 | 572.0 | 576.0 | 6000 | 0.17 |
| 2024/11/26 | 576.0 | 576.0 | 571.0 | 576.0 | 7400 | 0.00 |
| 2024/11/27 | 576.0 | 576.0 | 570.0 | 571.0 | 7400 | -0.87 |
| 2024/11/28 | 571.0 | 576.0 | 571.0 | 576.0 | 6600 | 0.88 |
| 2024/11/29 | 573.0 | 575.0 | 571.0 | 573.0 | 10100 | -0.52 |
| 2024/12/02 | 573.0 | 575.0 | 572.0 | 572.0 | 4300 | -0.17 |
| 2024/12/03 | 572.0 | 575.0 | 570.0 | 570.0 | 4700 | -0.35 |
| 2024/12/04 | 571.0 | 573.0 | 570.0 | 570.0 | 4700 | 0.00 |
| 2024/12/05 | 570.0 | 572.0 | 570.0 | 571.0 | 11800 | 0.18 |
| 2024/12/06 | 571.0 | 575.0 | 570.0 | 573.0 | 9600 | 0.35 |
| 2024/12/09 | 570.0 | 575.0 | 570.0 | 571.0 | 8500 | -0.35 |
| 2024/12/10 | 573.0 | 573.0 | 571.0 | 573.0 | 5700 | 0.35 |
| 2024/12/11 | 571.0 | 573.0 | 570.0 | 573.0 | 5400 | 0.00 |
| 2024/12/12 | 573.0 | 574.0 | 571.0 | 574.0 | 6100 | 0.17 |
| 2024/12/13 | 570.0 | 574.0 | 570.0 | 571.0 | 12400 | -0.52 |
| 2024/12/16 | 571.0 | 572.0 | 571.0 | 571.0 | 4800 | 0.00 |
| 2024/12/17 | 571.0 | 572.0 | 570.0 | 570.0 | 8200 | -0.18 |
| 2024/12/18 | 571.0 | 571.0 | 567.0 | 571.0 | 8600 | 0.18 |
| 2024/12/19 | 570.0 | 571.0 | 567.0 | 567.0 | 13800 | -0.70 |
| 2024/12/20 | 570.0 | 571.0 | 567.0 | 570.0 | 10900 | 0.53 |
| 2024/12/23 | 569.0 | 571.0 | 568.0 | 571.0 | 9200 | 0.18 |
| 2024/12/24 | 567.0 | 570.0 | 567.0 | 568.0 | 10200 | -0.53 |
| 2024/12/25 | 568.0 | 570.0 | 566.0 | 567.0 | 22500 | -0.18 |
| 2024/12/26 | 567.0 | 569.0 | 567.0 | 567.0 | 25600 | 0.00 |
| 2024/12/27 | 567.0 | 571.0 | 567.0 | 571.0 | 5500 | 0.71 |
| 2024/12/30 | 571.0 | 576.0 | 571.0 | 574.0 | 14300 | 0.53 |
| 2025/01/06 | 574.0 | 578.0 | 574.0 | 577.0 | 8200 | 0.52 |
| 2025/01/07 | 577.0 | 578.0 | 575.0 | 577.0 | 10100 | 0.00 |
| 2025/01/08 | 576.0 | 581.0 | 576.0 | 576.0 | 7500 | -0.17 |
| 2025/01/09 | 577.0 | 580.0 | 576.0 | 576.0 | 4200 | 0.00 |
| 2025/01/10 | 575.0 | 576.0 | 574.0 | 575.0 | 7300 | -0.17 |
| 2025/01/14 | 575.0 | 578.0 | 572.0 | 573.0 | 7700 | -0.35 |
| 2025/01/15 | 573.0 | 574.0 | 571.0 | 572.0 | 6800 | -0.17 |
| 2025/01/16 | 571.0 | 574.0 | 568.0 | 569.0 | 11500 | -0.52 |
| 2025/01/17 | 569.0 | 575.0 | 568.0 | 568.0 | 9300 | -0.18 |
| 2025/01/20 | 569.0 | 572.0 | 568.0 | 568.0 | 7600 | 0.00 |
| 2025/01/21 | 568.0 | 570.0 | 568.0 | 568.0 | 4900 | 0.00 |
| 2025/01/22 | 572.0 | 572.0 | 567.0 | 567.0 | 6500 | -0.18 |
| 2025/01/23 | 568.0 | 572.0 | 568.0 | 568.0 | 5900 | 0.18 |
| 2025/01/24 | 569.0 | 570.0 | 568.0 | 569.0 | 4200 | 0.18 |
| 2025/01/27 | 572.0 | 572.0 | 570.0 | 570.0 | 6200 | 0.18 |
| 2025/01/28 | 572.0 | 573.0 | 571.0 | 572.0 | 3500 | 0.35 |
| 2025/01/29 | 574.0 | 575.0 | 572.0 | 574.0 | 10800 | 0.35 |
| 2025/01/30 | 572.0 | 574.0 | 551.0 | 551.0 | 90600 | -4.01 |
| 2025/01/31 | 563.0 | 570.0 | 563.0 | 568.0 | 51300 | 3.09 |
| 2025/02/03 | 566.0 | 571.0 | 566.0 | 570.0 | 12200 | 0.35 |
| 2025/02/04 | 570.0 | 572.0 | 568.0 | 568.0 | 3900 | -0.35 |
| 2025/02/05 | 571.0 | 571.0 | 567.0 | 570.0 | 5100 | 0.35 |
| 2025/02/06 | 568.0 | 571.0 | 568.0 | 571.0 | 4200 | 0.18 |
| 2025/02/07 | 569.0 | 570.0 | 565.0 | 570.0 | 8300 | -0.18 |
| 2025/02/10 | 570.0 | 572.0 | 567.0 | 572.0 | 7000 | 0.35 |
| 2025/02/12 | 570.0 | 572.0 | 569.0 | 570.0 | 3400 | -0.35 |
| 2025/02/13 | 572.0 | 572.0 | 570.0 | 571.0 | 6500 | 0.18 |
| 2025/02/14 | 571.0 | 573.0 | 570.0 | 573.0 | 7800 | 0.35 |
| 2025/02/17 | 576.0 | 578.0 | 573.0 | 573.0 | 8200 | 0.00 |
| 2025/02/18 | 574.0 | 579.0 | 572.0 | 574.0 | 7000 | 0.17 |
| 2025/02/19 | 571.0 | 575.0 | 571.0 | 574.0 | 4900 | 0.00 |
| 2025/02/20 | 571.0 | 574.0 | 571.0 | 571.0 | 6200 | -0.52 |
| 2025/02/21 | 571.0 | 573.0 | 571.0 | 573.0 | 5600 | 0.35 |
| 2025/02/25 | 572.0 | 573.0 | 571.0 | 573.0 | 8500 | 0.00 |
| 2025/02/26 | 573.0 | 573.0 | 571.0 | 572.0 | 13300 | -0.17 |
| 2025/02/27 | 573.0 | 578.0 | 571.0 | 578.0 | 15400 | 1.05 |
| 2025/02/28 | 576.0 | 579.0 | 573.0 | 579.0 | 10100 | 0.17 |
| 2025/03/03 | 581.0 | 582.0 | 572.0 | 575.0 | 15300 | -0.69 |
| 2025/03/04 | 575.0 | 579.0 | 571.0 | 574.0 | 7600 | -0.17 |
| 2025/03/05 | 575.0 | 580.0 | 574.0 | 579.0 | 9600 | 0.87 |
| 2025/03/06 | 581.0 | 582.0 | 577.0 | 580.0 | 12100 | 0.17 |
| 2025/03/07 | 577.0 | 579.0 | 576.0 | 578.0 | 15600 | -0.34 |
| 2025/03/10 | 578.0 | 580.0 | 577.0 | 579.0 | 8200 | 0.17 |
| 2025/03/11 | 576.0 | 579.0 | 575.0 | 577.0 | 10000 | -0.35 |
| 2025/03/12 | 577.0 | 579.0 | 576.0 | 578.0 | 9600 | 0.17 |
| 2025/03/13 | 579.0 | 580.0 | 577.0 | 580.0 | 14600 | 0.35 |
| 2025/03/14 | 580.0 | 580.0 | 579.0 | 580.0 | 7800 | 0.00 |
| 2025/03/17 | 580.0 | 582.0 | 578.0 | 581.0 | 18500 | 0.17 |
| 2025/03/18 | 580.0 | 583.0 | 580.0 | 583.0 | 18500 | 0.34 |
| 2025/03/19 | 582.0 | 588.0 | 582.0 | 583.0 | 24100 | 0.00 |
| 2025/03/21 | 585.0 | 587.0 | 584.0 | 586.0 | 17400 | 0.51 |
| 2025/03/24 | 584.0 | 588.0 | 583.0 | 585.0 | 38700 | -0.17 |
| 2025/03/25 | 583.0 | 588.0 | 583.0 | 586.0 | 44600 | 0.17 |
| 2025/03/26 | 586.0 | 588.0 | 585.0 | 585.0 | 44100 | -0.17 |
| 2025/03/27 | 585.0 | 587.0 | 582.0 | 582.0 | 185700 | -0.51 |
| 2025/03/28 | 549.0 | 566.0 | 549.0 | 558.0 | 110700 | -4.12 |
| 2025/03/31 | 557.0 | 557.0 | 552.0 | 552.0 | 32300 | -1.08 |
| 2025/04/01 | 553.0 | 556.0 | 551.0 | 552.0 | 15400 | 0.00 |
| 2025/04/02 | 552.0 | 553.0 | 550.0 | 550.0 | 19300 | -0.36 |
| 2025/04/03 | 548.0 | 550.0 | 545.0 | 546.0 | 37300 | -0.73 |
| 2025/04/04 | 541.0 | 545.0 | 532.0 | 533.0 | 60100 | -2.38 |
| 2025/04/07 | 477.0 | 501.0 | 477.0 | 500.0 | 56100 | -6.19 |
| 2025/04/08 | 510.0 | 517.0 | 510.0 | 513.0 | 23500 | 2.60 |
| 2025/04/09 | 510.0 | 510.0 | 498.0 | 502.0 | 24600 | -2.14 |
| 2025/04/10 | 520.0 | 524.0 | 513.0 | 515.0 | 22600 | 2.59 |
| 2025/04/11 | 513.0 | 526.0 | 513.0 | 518.0 | 12800 | 0.58 |
| 2025/04/14 | 516.0 | 539.0 | 516.0 | 527.0 | 25500 | 1.74 |
| 2025/04/15 | 527.0 | 535.0 | 522.0 | 531.0 | 8600 | 0.76 |
| 2025/04/16 | 531.0 | 531.0 | 525.0 | 528.0 | 5900 | -0.56 |
| 2025/04/17 | 530.0 | 531.0 | 528.0 | 530.0 | 5300 | 0.38 |
| 2025/04/18 | 530.0 | 536.0 | 528.0 | 535.0 | 6600 | 0.94 |
| 2025/04/21 | 535.0 | 541.0 | 530.0 | 538.0 | 7900 | 0.56 |
| 2025/04/22 | 536.0 | 541.0 | 534.0 | 541.0 | 9800 | 0.56 |
| 2025/04/23 | 540.0 | 540.0 | 531.0 | 539.0 | 9300 | -0.37 |
| 2025/04/24 | 540.0 | 543.0 | 537.0 | 537.0 | 7100 | -0.37 |
| 2025/04/25 | 536.0 | 542.0 | 530.0 | 540.0 | 5800 | 0.56 |
| 2025/04/28 | 540.0 | 543.0 | 535.0 | 542.0 | 13500 | 0.37 |
| 2025/04/30 | 540.0 | 542.0 | 535.0 | 540.0 | 12500 | -0.37 |
| 2025/05/01 | 537.0 | 542.0 | 537.0 | 538.0 | 10100 | -0.37 |
| 2025/05/02 | 540.0 | 542.0 | 530.0 | 535.0 | 11700 | -0.56 |
| 2025/05/07 | 535.0 | 538.0 | 532.0 | 538.0 | 9900 | 0.56 |
| 2025/05/08 | 539.0 | 539.0 | 531.0 | 535.0 | 8200 | -0.56 |
| 2025/05/09 | 535.0 | 536.0 | 533.0 | 536.0 | 2500 | 0.19 |
| 2025/05/12 | 534.0 | 552.0 | 528.0 | 533.0 | 60200 | -0.56 |
| 2025/05/13 | 534.0 | 535.0 | 532.0 | 535.0 | 9400 | 0.38 |
| 2025/05/14 | 534.0 | 538.0 | 534.0 | 534.0 | 7300 | -0.19 |
| 2025/05/15 | 535.0 | 537.0 | 534.0 | 534.0 | 11400 | 0.00 |
| 2025/05/16 | 534.0 | 535.0 | 530.0 | 531.0 | 9700 | -0.56 |
| 2025/05/19 | 535.0 | 535.0 | 528.0 | 530.0 | 15800 | -0.19 |
| 2025/05/20 | 532.0 | 532.0 | 530.0 | 532.0 | 10700 | 0.38 |
| 2025/05/21 | 532.0 | 533.0 | 530.0 | 533.0 | 13900 | 0.19 |
| 2025/05/22 | 530.0 | 534.0 | 530.0 | 532.0 | 9500 | -0.19 |
| 2025/05/23 | 534.0 | 535.0 | 530.0 | 535.0 | 8700 | 0.56 |
| 2025/05/26 | 532.0 | 535.0 | 532.0 | 534.0 | 7300 | -0.19 |
| 2025/05/27 | 533.0 | 535.0 | 532.0 | 533.0 | 5000 | -0.19 |
| 2025/05/28 | 532.0 | 534.0 | 532.0 | 533.0 | 4300 | 0.00 |
| 2025/05/29 | 533.0 | 534.0 | 532.0 | 533.0 | 5300 | 0.00 |
| 2025/05/30 | 532.0 | 533.0 | 532.0 | 532.0 | 3000 | -0.19 |
| 2025/06/02 | 532.0 | 533.0 | 532.0 | 532.0 | 1800 | 0.00 |
| 2025/06/03 | 532.0 | 533.0 | 532.0 | 532.0 | 4400 | 0.00 |
| 2025/06/04 | 532.0 | 533.0 | 531.0 | 532.0 | 7100 | 0.00 |
| 2025/06/05 | 533.0 | 533.0 | 531.0 | 533.0 | 4200 | 0.19 |
| 2025/06/06 | 533.0 | 534.0 | 531.0 | 532.0 | 5800 | -0.19 |
| 2025/06/09 | 532.0 | 533.0 | 531.0 | 531.0 | 6900 | -0.19 |
| 2025/06/10 | 532.0 | 533.0 | 531.0 | 531.0 | 6500 | 0.00 |
| 2025/06/11 | 532.0 | 534.0 | 531.0 | 532.0 | 5200 | 0.19 |
| 2025/06/12 | 532.0 | 535.0 | 532.0 | 533.0 | 2600 | 0.19 |
| 2025/06/13 | 533.0 | 534.0 | 532.0 | 532.0 | 4300 | -0.19 |
| 2025/06/16 | 534.0 | 534.0 | 532.0 | 534.0 | 3800 | 0.38 |
| 2025/06/17 | 534.0 | 537.0 | 534.0 | 535.0 | 8100 | 0.19 |
| 2025/06/18 | 535.0 | 538.0 | 533.0 | 535.0 | 7200 | 0.00 |
| 2025/06/19 | 537.0 | 541.0 | 537.0 | 537.0 | 14600 | 0.37 |
| 2025/06/20 | 539.0 | 541.0 | 537.0 | 538.0 | 4200 | 0.19 |
| 2025/06/23 | 540.0 | 542.0 | 538.0 | 541.0 | 7300 | 0.56 |
| 2025/06/24 | 542.0 | 542.0 | 538.0 | 538.0 | 5700 | -0.55 |
| 2025/06/25 | 538.0 | 550.0 | 538.0 | 547.0 | 14800 | 1.67 |
| 2025/06/26 | 548.0 | 548.0 | 538.0 | 538.0 | 13200 | -1.65 |
| 2025/06/27 | 539.0 | 544.0 | 539.0 | 544.0 | 2900 | 1.12 |
| 2025/06/30 | 544.0 | 550.0 | 540.0 | 540.0 | 5200 | -0.74 |
| 2025/07/01 | 541.0 | 543.0 | 541.0 | 543.0 | 2000 | 0.56 |
| 2025/07/02 | 544.0 | 547.0 | 544.0 | 545.0 | 6100 | 0.37 |
| 2025/07/03 | 548.0 | 551.0 | 548.0 | 551.0 | 8800 | 1.10 |
| 2025/07/04 | 552.0 | 555.0 | 540.0 | 545.0 | 21000 | -1.09 |
| 2025/07/07 | 549.0 | 550.0 | 543.0 | 549.0 | 3100 | 0.73 |
| 2025/07/08 | 553.0 | 553.0 | 549.0 | 550.0 | 6200 | 0.18 |
| 2025/07/09 | 547.0 | 552.0 | 547.0 | 552.0 | 5100 | 0.36 |
| 2025/07/10 | 552.0 | 552.0 | 550.0 | 550.0 | 2300 | -0.36 |
| 2025/07/11 | 549.0 | 552.0 | 549.0 | 552.0 | 1600 | 0.36 |
| 2025/07/14 | 555.0 | 555.0 | 550.0 | 551.0 | 8300 | -0.18 |
| 2025/07/15 | 551.0 | 551.0 | 550.0 | 551.0 | 900 | 0.00 |
| 2025/07/16 | 550.0 | 553.0 | 549.0 | 550.0 | 5600 | -0.18 |
| 2025/07/17 | 550.0 | 553.0 | 550.0 | 550.0 | 1500 | 0.00 |
| 2025/07/18 | 551.0 | 554.0 | 549.0 | 550.0 | 4700 | 0.00 |
| 2025/07/22 | 551.0 | 551.0 | 545.0 | 546.0 | 10500 | -0.73 |
| 2025/07/23 | 550.0 | 554.0 | 548.0 | 552.0 | 10700 | 1.10 |
| 2025/07/24 | 552.0 | 554.0 | 547.0 | 551.0 | 6700 | -0.18 |
| 2025/07/25 | 551.0 | 555.0 | 551.0 | 551.0 | 4000 | 0.00 |
| 2025/07/28 | 552.0 | 554.0 | 551.0 | 554.0 | 19800 | 0.54 |
| 2025/07/29 | 555.0 | 557.0 | 555.0 | 555.0 | 6900 | 0.18 |
| 2025/07/30 | 557.0 | 558.0 | 554.0 | 555.0 | 8200 | 0.00 |
| 2025/07/31 | 555.0 | 555.0 | 555.0 | 555.0 | 2200 | 0.00 |
| 2025/08/01 | 555.0 | 559.0 | 555.0 | 558.0 | 7400 | 0.54 |
| 2025/08/04 | 556.0 | 560.0 | 556.0 | 559.0 | 4300 | 0.18 |
| 2025/08/05 | 560.0 | 560.0 | 558.0 | 558.0 | 8200 | -0.18 |
| 2025/08/06 | 560.0 | 562.0 | 558.0 | 561.0 | 2100 | 0.54 |
| 2025/08/07 | 561.0 | 562.0 | 558.0 | 558.0 | 7800 | -0.53 |
| 2025/08/08 | 561.0 | 566.0 | 561.0 | 563.0 | 10700 | 0.90 |
| 2025/08/12 | 562.0 | 570.0 | 560.0 | 569.0 | 19800 | 1.07 |
| 2025/08/13 | 565.0 | 580.0 | 565.0 | 570.0 | 16100 | 0.18 |
| 2025/08/14 | 567.0 | 575.0 | 567.0 | 571.0 | 6800 | 0.18 |
| 2025/08/15 | 571.0 | 575.0 | 566.0 | 569.0 | 6100 | -0.35 |
| 2025/08/18 | 570.0 | 572.0 | 569.0 | 569.0 | 9000 | 0.00 |
| 2025/08/19 | 573.0 | 573.0 | 567.0 | 569.0 | 12500 | 0.00 |
| 2025/08/20 | 569.0 | 572.0 | 568.0 | 569.0 | 2800 | 0.00 |
| 2025/08/21 | 568.0 | 570.0 | 568.0 | 569.0 | 1400 | 0.00 |
| 2025/08/22 | 568.0 | 571.0 | 568.0 | 570.0 | 3700 | 0.18 |
| 2025/08/25 | 570.0 | 573.0 | 570.0 | 573.0 | 6400 | 0.53 |
| 2025/08/26 | 573.0 | 575.0 | 571.0 | 575.0 | 6600 | 0.35 |
| 2025/08/27 | 575.0 | 575.0 | 573.0 | 573.0 | 1600 | -0.35 |
| 2025/08/28 | 572.0 | 575.0 | 572.0 | 574.0 | 3200 | 0.17 |
| 2025/08/29 | 572.0 | 573.0 | 572.0 | 573.0 | 1100 | -0.17 |
| 2025/09/01 | 573.0 | 576.0 | 571.0 | 574.0 | 7200 | 0.17 |
| 2025/09/02 | 573.0 | 575.0 | 571.0 | 574.0 | 7600 | 0.00 |
| 2025/09/03 | 573.0 | 575.0 | 572.0 | 572.0 | 3100 | -0.35 |
| 2025/09/04 | 574.0 | 574.0 | 571.0 | 574.0 | 3100 | 0.35 |
| 2025/09/05 | 572.0 | 573.0 | 572.0 | 573.0 | 3900 | -0.17 |
| 2025/09/08 | 571.0 | 575.0 | 571.0 | 574.0 | 12900 | 0.17 |
| 2025/09/09 | 574.0 | 576.0 | 573.0 | 573.0 | 5400 | -0.17 |
| 2025/09/10 | 577.0 | 577.0 | 574.0 | 574.0 | 10800 | 0.17 |
| 2025/09/11 | 574.0 | 575.0 | 573.0 | 575.0 | 4700 | 0.17 |
| 2025/09/12 | 577.0 | 577.0 | 574.0 | 577.0 | 4400 | 0.35 |
| 2025/09/16 | 577.0 | 578.0 | 575.0 | 577.0 | 3200 | 0.00 |
| 2025/09/17 | 578.0 | 578.0 | 575.0 | 575.0 | 8300 | -0.35 |
| 2025/09/18 | 576.0 | 578.0 | 574.0 | 576.0 | 3900 | 0.17 |
| 2025/09/19 | 577.0 | 581.0 | 576.0 | 579.0 | 16600 | 0.52 |
| 2025/09/22 | 580.0 | 583.0 | 579.0 | 580.0 | 41700 | 0.17 |
| 2025/09/24 | 582.0 | 584.0 | 581.0 | 584.0 | 10300 | 0.69 |
| 2025/09/25 | 583.0 | 586.0 | 582.0 | 586.0 | 12900 | 0.34 |
| 2025/09/26 | 584.0 | 585.0 | 581.0 | 582.0 | 9600 | -0.68 |
| 2025/09/29 | 581.0 | 585.0 | 580.0 | 583.0 | 14200 | 0.17 |
| 2025/09/30 | 581.0 | 585.0 | 580.0 | 585.0 | 4700 | 0.34 |
| 2025/10/01 | 585.0 | 585.0 | 575.0 | 576.0 | 16500 | -1.54 |
| 2025/10/02 | 577.0 | 584.0 | 577.0 | 583.0 | 4200 | 1.22 |
| 2025/10/03 | 583.0 | 583.0 | 579.0 | 582.0 | 3400 | -0.17 |
| 2025/10/06 | 582.0 | 586.0 | 581.0 | 583.0 | 8300 | 0.17 |
| 2025/10/07 | 583.0 | 587.0 | 581.0 | 584.0 | 8900 | 0.17 |
| 2025/10/08 | 584.0 | 587.0 | 582.0 | 583.0 | 2200 | -0.17 |
| 2025/10/09 | 582.0 | 585.0 | 582.0 | 584.0 | 3600 | 0.17 |
| 2025/10/10 | 583.0 | 585.0 | 581.0 | 581.0 | 2500 | -0.51 |
| 2025/10/14 | 580.0 | 580.0 | 572.0 | 572.0 | 10100 | -1.55 |
| 2025/10/15 | 574.0 | 577.0 | 574.0 | 575.0 | 3400 | 0.52 |
| 2025/10/16 | 576.0 | 582.0 | 576.0 | 581.0 | 2800 | 1.04 |
| 2025/10/17 | 581.0 | 581.0 | 579.0 | 579.0 | 2300 | -0.34 |
| 2025/10/20 | 580.0 | 580.0 | 578.0 | 580.0 | 2400 | 0.17 |
| 2025/10/21 | 582.0 | 582.0 | 580.0 | 580.0 | 3900 | 0.00 |
| 2025/10/22 | 581.0 | 583.0 | 581.0 | 582.0 | 1400 | 0.34 |
| 2025/10/23 | 581.0 | 584.0 | 580.0 | 581.0 | 2300 | -0.17 |
| 2025/10/24 | 581.0 | 582.0 | 579.0 | 580.0 | 3600 | -0.17 |
| 2025/10/27 | 580.0 | 583.0 | 580.0 | 582.0 | 3600 | 0.34 |
| 2025/10/28 | 584.0 | 584.0 | 581.0 | 581.0 | 6400 | -0.17 |
| 2025/10/29 | 581.0 | 583.0 | 580.0 | 581.0 | 3500 | 0.00 |
| 2025/10/30 | 580.0 | 582.0 | 580.0 | 581.0 | 3000 | 0.00 |
| 2025/10/31 | 580.0 | 582.0 | 580.0 | 582.0 | 1500 | 0.17 |
| 2025/11/04 | 583.0 | 583.0 | 575.0 | 580.0 | 6700 | -0.34 |
| 2025/11/05 | 582.0 | 582.0 | 577.0 | 582.0 | 3000 | 0.34 |
| 2025/11/06 | 582.0 | 582.0 | 579.0 | 580.0 | 700 | -0.34 |
| 2025/11/07 | 580.0 | 582.0 | 580.0 | 582.0 | 1000 | 0.34 |
| 2025/11/10 | 580.0 | 582.0 | 580.0 | 581.0 | 1900 | -0.17 |
| 2025/11/11 | 580.0 | 582.0 | 578.0 | 580.0 | 2900 | -0.17 |
| 2025/11/12 | 581.0 | 582.0 | 580.0 | 582.0 | 8300 | 0.34 |
| 2025/11/13 | 592.0 | 601.0 | 590.0 | 599.0 | 54800 | 2.92 |
| 2025/11/14 | 591.0 | 599.0 | 591.0 | 597.0 | 4700 | -0.33 |
| 2025/11/17 | 595.0 | 596.0 | 594.0 | 596.0 | 4800 | -0.17 |
| 2025/11/18 | 596.0 | 596.0 | 590.0 | 592.0 | 4600 | -0.67 |
| 2025/11/19 | 590.0 | 597.0 | 590.0 | 597.0 | 4300 | 0.84 |
| 2025/11/20 | 596.0 | 596.0 | 592.0 | 593.0 | 3400 | -0.67 |
| 2025/11/21 | 593.0 | 598.0 | 592.0 | 598.0 | 11000 | 0.84 |
| 2025/11/25 | 599.0 | 600.0 | 593.0 | 596.0 | 11600 | -0.33 |
| 2025/11/26 | 596.0 | 602.0 | 596.0 | 601.0 | 10200 | 0.84 |
| 2025/11/27 | 604.0 | 606.0 | 602.0 | 606.0 | 12400 | 0.83 |
| 2025/11/28 | 606.0 | 610.0 | 603.0 | 610.0 | 11400 | 0.66 |
| 2025/12/01 | 610.0 | 610.0 | 605.0 | 606.0 | 7100 | -0.66 |
| 2025/12/02 | 607.0 | 608.0 | 604.0 | 606.0 | 1500 | 0.00 |
| 2025/12/03 | 603.0 | 607.0 | 601.0 | 605.0 | 5700 | -0.17 |
| 2025/12/04 | 604.0 | 609.0 | 604.0 | 609.0 | 5000 | 0.66 |
| 2025/12/05 | 611.0 | 611.0 | 604.0 | 609.0 | 5400 | 0.00 |
| 2025/12/08 | 609.0 | 609.0 | 602.0 | 605.0 | 4000 | -0.66 |
| 2025/12/09 | 605.0 | 605.0 | 595.0 | 597.0 | 11600 | -1.32 |
| 2025/12/10 | 595.0 | 600.0 | 595.0 | 600.0 | 6400 | 0.50 |
| 2025/12/11 | 600.0 | 600.0 | 595.0 | 595.0 | 5000 | -0.83 |
| 2025/12/12 | 597.0 | 598.0 | 592.0 | 593.0 | 10800 | -0.34 |
| 2025/12/15 | 599 | 600 | 593 | 599 | 6800 | 1.01 |