株価チャート
株価
3/6
- 前日 (3/5)
- 74,280
- 始値
- 73,680
- 高値
- 74,410
- 安値
- 73,320
- 終値 -0.04%
- 74,250
- 出来高 +6.23%
- 25,210
乖離率
- 株価（5日）
移動平均値 - -1.64%
75,486 - 株価（25日）
移動平均値 - +2.56%
72,395 - 出来高（5日）
移動平均値 - -36.38%
39,623
2025/10/07～2026/03/06
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|
| 2026 |
| 03/06 | 73,680 | 74,410 | 73,320 | 74,250 | -0.04% | 25,210 | - | +2.56% |
| 03/05 | 74,560 | 74,890 | 74,000 | 74,280 | -0.11% | 23,732 | - | +2.63% |
| 03/04 | 74,100 | 75,180 | 74,040 | 74,360 | -3.33% | 47,242 | - | +2.85% |
| 03/03 | 77,290 | 77,830 | 76,400 | 76,920 | -0.9% | 28,128 | - | +6.53% |
| 03/02 | 77,320 | 77,620 | 76,260 | 77,620 | +4.37% | 73,803 | - | +7.78% |
| 02/27 | 74,280 | 74,480 | 73,980 | 74,370 | -0.19% | 21,274 | - | +3.68% |
| 02/26 | 74,100 | 74,550 | 73,950 | 74,510 | +0.39% | 17,956 | - | +4.07% |
| 02/25 | 73,740 | 74,550 | 73,580 | 74,220 | +0.68% | 29,726 | - | +4.01% |
| 02/24 | 74,180 | 74,480 | 73,300 | 73,720 | +2.9% | 40,387 | - | +3.68% |
| 02/20 | 71,220 | 71,690 | 71,010 | 71,640 | +0.45% | 27,509 | - | +1.13% |
| 02/19 | 70,560 | 71,370 | 70,480 | 71,320 | +2.53% | 51,693 | - | +0.94% |
| 02/18 | 68,340 | 69,730 | 68,340 | 69,560 | +1.21% | 25,806 | - | -1.36% |
| 02/17 | 70,450 | 70,470 | 68,330 | 68,730 | -2.19% | 33,849 | - | -2.4% |
| 02/16 | 70,530 | 70,790 | 69,900 | 70,270 | +0.79% | 28,268 | - | +0.02% |
| 02/13 | 69,200 | 70,270 | 69,090 | 69,720 | -2.2% | 26,699 | - | -0.39% |
| 02/12 | 71,350 | 71,470 | 70,800 | 71,290 | -0.79% | 19,767 | - | +2.19% |
| 02/10 | 72,260 | 72,470 | 71,460 | 71,860 | -0.54% | 25,834 | - | +3.43% |
| 02/09 | 72,470 | 72,810 | 71,460 | 72,250 | +3.26% | 46,405 | - | +4.47% |
| 02/06 | 67,550 | 70,640 | 67,020 | 69,970 | -1.52% | 96,324 | - | +1.73% |
| 02/05 | 72,340 | 72,430 | 69,560 | 71,050 | -2.19% | 102,459 | - | +3.63% |
| 02/04 | 71,050 | 73,120 | 71,020 | 72,640 | +4.32% | 68,265 | - | +6.32% |
| 02/03 | 68,540 | 69,630 | 68,000 | 69,630 | +8.8% | 95,218 | - | +2.38% |
| 02/02 | 68,390 | 69,680 | 64,000 | 64,000 | -12.47% | 208,095 | - | -5.6% |
| 01/30 | 76,650 | 76,840 | 72,350 | 73,120 | -6.94% | 172,244 | - | +7.83% |
| 01/29 | 77,310 | 78,660 | 76,760 | 78,570 | +6.48% | 76,377 | - | +16.51% |
| 01/28 | 72,640 | 73,940 | 72,370 | 73,790 | +2.07% | 34,608 | - | +10.51% |
| 01/27 | 71,640 | 72,300 | 71,110 | 72,290 | +0.36% | 24,907 | - | +9.02% |
| 01/26 | 72,000 | 72,490 | 71,590 | 72,030 | -0.26% | 89,036 | - | +9.32% |
| 01/23 | 72,280 | 72,420 | 71,980 | 72,220 | +2.53% | 53,033 | - | +10.34% |
| 01/22 | 69,660 | 70,470 | 69,490 | 70,440 | -0.79% | 44,055 | - | +8.3% |
| 01/21 | 69,510 | 71,000 | 69,410 | 71,000 | +3.41% | 44,288 | - | +9.78% |
| 01/20 | 67,870 | 68,660 | 67,700 | 68,660 | +1.25% | 26,142 | - | +6.86% |
| 01/19 | 67,720 | 67,830 | 67,440 | 67,810 | +1.09% | 22,535 | - | +6.06% |
| 01/16 | 67,260 | 67,270 | 66,830 | 67,080 | -0.04% | 15,687 | - | +5.44% |
| 01/15 | 67,200 | 67,350 | 66,740 | 67,110 | -1.15% | 43,555 | - | +5.95% |
| 01/14 | 67,300 | 67,970 | 67,270 | 67,890 | +1.33% | 32,064 | - | +7.65% |
| 01/13 | 66,700 | 67,200 | 66,620 | 67,000 | +3.55% | 28,189 | - | +6.79% |
| 01/09 | 64,530 | 64,710 | 64,300 | 64,700 | +1.52% | 18,015 | - | +3.57% |
| 01/08 | 64,290 | 64,420 | 63,600 | 63,730 | -0.42% | 23,899 | - | +2.32% |
| 01/07 | 64,840 | 64,840 | 63,940 | 64,000 | -0.2% | 27,579 | - | +2.96% |
| 01/06 | 64,000 | 64,300 | 63,780 | 64,130 | +0.33% | 33,117 | - | +3.42% |
| 01/05 | 63,220 | 63,920 | 63,140 | 63,920 | +1.96% | 46,469 | - | +3.38% |
| 2025 |
| 12/30 | 62,360 | 62,900 | 62,180 | 62,690 | -2.91% | 65,729 | - | +1.67% |
| 12/29 | 65,190 | 65,190 | 64,330 | 64,570 | -0.59% | 42,168 | - | +4.92% |
| 12/26 | 64,610 | 65,160 | 64,560 | 64,950 | -0.08% | 31,971 | - | +5.97% |
| 12/25 | 64,280 | 65,000 | 64,280 | 65,000 | +1.12% | 10,846 | - | +6.48% |
| 12/24 | 64,730 | 64,920 | 64,280 | 64,280 | -0.03% | 34,764 | - | +5.75% |
| 12/23 | 64,380 | 64,630 | 64,160 | 64,300 | +0.97% | 29,869 | - | +6.28% |
| 12/22 | 63,300 | 63,820 | 63,150 | 63,680 | +2.59% | 24,155 | - | +5.71% |
| 12/19 | 62,060 | 62,120 | 61,750 | 62,070 | -0.1% | 15,428 | - | +3.33% |
| 12/18 | 62,090 | 62,170 | 61,860 | 62,130 | +0.34% | 20,212 | - | +3.57% |
| 12/17 | 61,320 | 61,950 | 61,300 | 61,920 | +1.46% | 18,797 | - | +3.47% |
| 12/16 | 61,400 | 61,560 | 60,780 | 61,030 | -1.49% | 25,253 | - | +2.2% |
| 12/15 | 61,630 | 62,010 | 61,630 | 61,950 | +1.06% | 23,295 | - | +3.97% |
| 12/12 | 61,130 | 61,300 | 61,010 | 61,300 | +1.39% | 15,601 | - | +3.26% |
| 12/11 | 60,660 | 60,860 | 60,310 | 60,460 | -0.28% | 14,588 | - | +2.18% |
| 12/10 | 60,700 | 60,790 | 60,500 | 60,630 | +1.08% | 13,201 | - | +2.77% |
| 12/09 | 60,160 | 60,180 | 59,890 | 59,980 | -0.32% | 6,530 | - | +1.98% |
| 12/08 | 60,030 | 60,210 | 59,830 | 60,170 | +0.1% | 10,813 | - | +2.53% |
| 12/05 | 60,050 | 60,140 | 59,790 | 60,110 | +0.55% | 7,368 | - | +2.73% |
| 12/04 | 60,050 | 60,230 | 59,630 | 59,780 | -0.68% | 17,134 | - | +2.48% |
| 12/03 | 60,390 | 60,520 | 60,190 | 60,190 | -0.07% | 11,775 | - | +3.51% |
| 12/02 | 60,510 | 60,570 | 60,000 | 60,230 | -0.54% | 22,838 | - | +3.78% |
| 12/01 | 60,580 | 60,920 | 60,290 | 60,560 | +0.65% | 24,661 | - | +4.54% |
| 11/28 | 59,870 | 60,320 | 59,810 | 60,170 | +0.84% | 26,559 | - | +4.07% |
| 11/27 | 59,810 | 59,880 | 59,460 | 59,670 | -0.1% | 12,464 | - | +3.37% |
| 11/26 | 59,400 | 59,850 | 59,370 | 59,730 | +0.03% | 16,311 | - | +3.42% |
| 11/25 | 59,700 | 59,840 | 59,370 | 59,710 | +2.47% | 23,621 | - | +3.46% |
| 11/21 | 58,970 | 59,090 | 58,270 | 58,270 | -0.94% | 23,099 | - | +0.94% |
| 11/20 | 59,240 | 59,370 | 58,450 | 58,820 | +0.62% | 42,469 | - | +1.86% |
| 11/19 | 58,260 | 58,560 | 58,000 | 58,460 | +2.18% | 21,431 | - | +1.27% |
| 11/18 | 57,700 | 57,770 | 57,050 | 57,210 | -1.09% | 23,985 | - | -0.82% |
| 11/17 | 58,240 | 58,350 | 57,620 | 57,840 | -2.61% | 27,385 | - | +0.36% |
| 11/14 | 59,590 | 59,820 | 59,310 | 59,390 | -1.07% | 23,337 | - | +3.12% |
| 11/13 | 59,640 | 60,100 | 59,580 | 60,030 | +2.58% | 28,064 | - | +4.44% |
| 11/12 | 58,780 | 58,830 | 58,270 | 58,520 | -0.39% | 23,078 | - | +2.17% |
| 11/11 | 58,450 | 58,900 | 58,390 | 58,750 | +1.78% | 36,258 | - | +2.88% |
| 11/10 | 56,800 | 57,720 | 56,650 | 57,720 | +2.29% | 28,007 | - | +1.52% |
| 11/07 | 56,160 | 56,450 | 56,080 | 56,430 | +0.02% | 11,126 | - | -0.38% |
| 11/06 | 56,340 | 56,500 | 56,120 | 56,420 | +0.59% | 15,482 | - | -0.11% |
| 11/05 | 55,530 | 56,190 | 55,420 | 56,090 | -0.04% | 39,156 | - | -0.44% |
| 11/04 | 56,770 | 56,790 | 56,040 | 56,110 | -1.23% | 32,864 | - | -0.13% |
| 10/31 | 57,130 | 57,150 | 56,510 | 56,810 | +1.81% | 33,460 | - | +1.43% |
| 10/30 | 55,560 | 55,990 | 55,070 | 55,800 | +0.27% | 37,501 | - | +0.01% |
| 10/29 | 55,150 | 55,670 | 55,150 | 55,650 | +0.98% | 45,021 | - | +0.06% |
| 10/28 | 56,100 | 56,360 | 55,110 | 55,110 | -4.07% | 82,233 | - | -0.55% |
| 10/27 | 57,200 | 57,560 | 57,070 | 57,450 | -0.12% | 41,222 | - | +4.08% |
| 10/24 | 57,910 | 58,260 | 57,470 | 57,520 | -0.42% | 37,113 | - | +4.82% |
| 10/23 | 57,130 | 57,950 | 56,940 | 57,760 | -0.21% | 98,769 | - | +5.87% |
| 10/22 | 56,470 | 57,950 | 55,910 | 57,880 | -4.11% | 141,144 | - | +6.71% |
| 10/21 | 60,480 | 60,630 | 60,110 | 60,360 | +2.9% | 52,407 | - | +11.97% |
| 10/20 | 58,880 | 59,350 | 58,520 | 58,660 | -2.41% | 84,935 | - | +9.71% |
| 10/17 | 60,320 | 60,480 | 59,200 | 60,110 | +2.33% | 93,841 | - | +13.19% |
| 10/16 | 58,560 | 58,900 | 58,420 | 58,740 | +0.75% | 66,099 | - | +11.52% |
| 10/15 | 58,300 | 58,490 | 58,050 | 58,300 | +1.53% | 41,535 | - | +11.51% |
| 10/14 | 57,940 | 58,460 | 57,140 | 57,420 | +2.63% | 71,436 | - | +10.66% |
| 10/10 | 56,260 | 56,350 | 55,530 | 55,950 | -1.55% | 72,503 | - | +8.6% |
| 10/09 | 56,440 | 56,910 | 56,260 | 56,830 | +0.55% | 43,225 | - | +10.96% |
| 10/08 | 55,880 | 56,630 | 55,880 | 56,520 | +2.74% | 52,660 | - | +11.17% |
| 10/07 | 54,980 | 55,160 | 54,780 | 55,010 | +1.33% | 39,392 | - | +9% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
