時価総額
2025/10/07～2026/03/06
株価＆時価総額の推移
| 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 | 107,350 | 107,850 | 107,350 | 107,800 | +0.47% | 1,551 | - | +1.1% |
| 03/05 | 107,500 | 107,850 | 107,100 | 107,300 | +0.8% | 2,408 | - | +0.67% |
| 03/04 | 107,000 | 107,400 | 106,400 | 106,450 | -0.61% | 2,944 | - | -0.14% |
| 03/03 | 107,700 | 107,850 | 107,000 | 107,100 | +0.37% | 2,102 | - | +0.48% |
| 03/02 | 106,400 | 106,850 | 106,100 | 106,700 | -0.33% | 2,600 | - | +0.01% |
| 02/27 | 107,100 | 107,200 | 106,800 | 107,050 | -0.93% | 1,420 | - | +0.25% |
| 02/26 | 108,000 | 108,200 | 107,800 | 108,050 | +0.89% | 1,959 | - | +1.17% |
| 02/25 | 107,100 | 107,300 | 106,950 | 107,100 | +0.99% | 2,241 | - | +0.27% |
| 02/24 | 105,700 | 106,300 | 105,600 | 106,050 | -0.52% | 1,225 | - | -0.76% |
| 02/20 | 106,250 | 106,700 | 106,200 | 106,600 | +0.09% | 1,081 | - | -0.39% |
| 02/19 | 106,100 | 106,750 | 106,050 | 106,500 | +1.43% | 1,384 | - | -0.6% |
| 02/18 | 104,450 | 105,100 | 104,400 | 105,000 | +1.11% | 1,198 | - | -2.14% |
| 02/17 | 104,850 | 104,900 | 103,650 | 103,850 | -0.72% | 1,371 | - | -3.4% |
| 02/16 | 104,350 | 104,700 | 104,250 | 104,600 | +0.34% | 886 | - | -2.88% |
| 02/13 | 104,400 | 104,700 | 104,000 | 104,250 | -2.07% | 3,599 | - | -3.31% |
| 02/12 | 106,100 | 106,500 | 105,700 | 106,450 | -1.34% | 4,290 | - | -1.42% |
| 02/10 | 108,300 | 108,450 | 107,600 | 107,900 | -0.19% | 1,198 | - | -0.12% |
| 02/09 | 109,000 | 109,150 | 108,100 | 108,100 | +1.69% | 2,948 | - | +0.07% |
| 02/06 | 105,550 | 106,300 | 105,150 | 106,300 | -1.25% | 2,191 | - | -1.56% |
| 02/05 | 107,950 | 108,200 | 107,350 | 107,650 | -0.32% | 1,963 | - | -0.37% |
| 02/04 | 107,500 | 108,000 | 107,450 | 108,000 | -0.32% | 1,983 | - | -0.05% |
| 02/03 | 108,250 | 108,500 | 108,200 | 108,350 | +2.51% | 3,038 | - | +0.31% |
| 02/02 | 107,050 | 107,350 | 105,650 | 105,700 | -0.52% | 2,562 | - | -2.1% |
| 01/30 | 106,250 | 106,600 | 106,000 | 106,250 | -0.42% | 1,643 | - | -1.62% |
| 01/29 | 106,700 | 106,750 | 106,100 | 106,700 | 0% | 1,709 | - | -1.25% |
| 01/28 | 106,250 | 106,750 | 106,150 | 106,700 | -0.79% | 3,499 | - | -1.19% |
| 01/27 | 106,950 | 107,550 | 106,750 | 107,550 | +1.18% | 3,559 | - | -0.34% |
| 01/26 | 106,600 | 106,700 | 105,800 | 106,300 | -3.01% | 7,038 | - | -1.42% |
| 01/23 | 109,100 | 109,600 | 109,100 | 109,600 | +0.69% | 1,196 | - | +1.69% |
| 01/22 | 108,750 | 109,100 | 108,700 | 108,850 | +1.16% | 1,986 | - | +1.13% |
| 01/21 | 107,300 | 107,650 | 107,200 | 107,600 | -0.65% | 2,925 | - | +0.01% |
| 01/20 | 108,450 | 108,500 | 108,100 | 108,300 | -0.09% | 1,945 | - | +0.71% |
| 01/19 | 110,000 | 110,000 | 108,050 | 108,400 | -1.45% | 3,570 | - | +0.84% |
| 01/16 | 109,900 | 110,000 | 109,750 | 110,000 | +0.32% | 2,325 | - | +2.4% |
| 01/15 | 109,350 | 109,700 | 109,150 | 109,650 | -0.59% | 2,154 | - | +2.2% |
| 01/14 | 110,400 | 110,600 | 110,250 | 110,300 | -0.05% | 2,454 | - | +2.94% |
| 01/13 | 109,650 | 110,450 | 109,600 | 110,350 | +1.61% | 4,326 | - | +3.14% |
| 01/09 | 108,200 | 108,650 | 108,200 | 108,600 | +0.84% | 1,441 | - | +1.66% |
| 01/08 | 108,150 | 108,400 | 107,600 | 107,700 | -0.42% | 2,088 | - | +0.92% |
| 01/07 | 108,400 | 108,600 | 108,150 | 108,150 | +0.32% | 2,904 | - | +1.42% |
| 01/06 | 107,700 | 107,800 | 107,550 | 107,800 | +0.19% | 3,149 | - | +1.14% |
| 01/05 | 107,350 | 107,650 | 107,300 | 107,600 | +0.28% | 3,188 | - | +1.02% |
| 2025 |
| 12/30 | 107,400 | 107,600 | 107,300 | 107,300 | -0.42% | 1,309 | - | +0.81% |
| 12/29 | 107,900 | 108,050 | 107,750 | 107,750 | 0% | 2,447 | - | +1.32% |
| 12/26 | 107,550 | 108,100 | 107,550 | 107,750 | +0.51% | 4,158 | - | +1.51% |
| 12/25 | 106,950 | 107,550 | 106,950 | 107,200 | +0.23% | 2,468 | - | +1.07% |
| 12/24 | 107,300 | 107,450 | 106,900 | 106,950 | +0.23% | 2,031 | - | +1.01% |
| 12/23 | 107,350 | 107,500 | 106,700 | 106,700 | -0.61% | 3,323 | - | +0.93% |
| 12/22 | 107,450 | 107,550 | 107,200 | 107,350 | +2% | 5,526 | - | +1.64% |
| 12/19 | 104,950 | 105,500 | 104,950 | 105,250 | +0.33% | 1,943 | - | -0.22% |
| 12/18 | 104,550 | 104,900 | 104,400 | 104,900 | -0.57% | 1,492 | - | -0.58% |
| 12/17 | 105,000 | 105,550 | 104,750 | 105,500 | +0.48% | 1,134 | - | -0.05% |
| 12/16 | 105,600 | 105,600 | 104,750 | 105,000 | -0.94% | 4,340 | - | -0.51% |
| 12/15 | 106,300 | 106,600 | 106,000 | 106,000 | -1.4% | 3,525 | - | +0.47% |
| 12/12 | 107,100 | 107,500 | 107,000 | 107,500 | +0.99% | 3,094 | - | +2% |
| 12/11 | 107,000 | 107,000 | 106,050 | 106,450 | -0.65% | 2,549 | - | +1.14% |
| 12/10 | 106,950 | 107,200 | 106,900 | 107,150 | +0.42% | 2,355 | - | +1.91% |
| 12/09 | 106,700 | 106,850 | 106,600 | 106,700 | +0.05% | 2,418 | - | +1.6% |
| 12/08 | 106,450 | 106,700 | 106,300 | 106,650 | +0.52% | 4,413 | - | +1.6% |
| 12/05 | 106,200 | 106,400 | 106,000 | 106,100 | -0.28% | 1,204 | - | +1.13% |
| 12/04 | 106,050 | 106,400 | 106,050 | 106,400 | +0.14% | 1,951 | - | +1.46% |
| 12/03 | 106,200 | 106,450 | 106,050 | 106,250 | +0.47% | 2,427 | - | +1.41% |
| 12/02 | 105,700 | 106,050 | 105,700 | 105,750 | 0% | 1,044 | - | +1% |
| 12/01 | 106,550 | 106,550 | 105,400 | 105,750 | -0.98% | 3,477 | - | +1.1% |
| 11/28 | 106,300 | 106,800 | 106,300 | 106,800 | +0.61% | 3,644 | - | +2.26% |
| 11/27 | 106,200 | 106,300 | 105,950 | 106,150 | +0.43% | 4,624 | - | +1.82% |
| 11/26 | 105,300 | 105,850 | 105,300 | 105,700 | +0.81% | 4,854 | - | +1.56% |
| 11/25 | 105,000 | 105,050 | 104,650 | 104,850 | +1.94% | 3,366 | - | +0.94% |
| 11/21 | 102,950 | 103,300 | 102,800 | 102,850 | -2.7% | 4,470 | - | -0.74% |
| 11/20 | 105,100 | 105,850 | 105,050 | 105,700 | +3.02% | 4,379 | - | +2.1% |
| 11/19 | 102,750 | 102,850 | 102,200 | 102,600 | -0.19% | 2,025 | - | -0.7% |
| 11/18 | 103,550 | 103,700 | 102,350 | 102,800 | -1.49% | 3,198 | - | -0.4% |
| 11/17 | 104,000 | 104,500 | 103,800 | 104,350 | +0.43% | 2,195 | - | +1.1% |
| 11/14 | 104,050 | 105,200 | 103,550 | 103,900 | -2.07% | 6,527 | - | +0.71% |
| 11/13 | 105,500 | 106,150 | 105,500 | 106,100 | +0.24% | 3,914 | - | +2.92% |
| 11/12 | 105,200 | 105,900 | 105,200 | 105,850 | +0.81% | 5,105 | - | +2.87% |
| 11/11 | 105,000 | 105,350 | 104,900 | 105,000 | +0.82% | 3,129 | - | +2.25% |
| 11/10 | 103,700 | 104,150 | 103,400 | 104,150 | +0.87% | 4,884 | - | +1.66% |
| 11/07 | 102,850 | 103,250 | 102,450 | 103,250 | -0.82% | 2,283 | - | +1% |
| 11/06 | 104,600 | 104,600 | 104,050 | 104,100 | +0.39% | 1,460 | - | +2.06% |
| 11/05 | 103,600 | 103,750 | 102,550 | 103,700 | -0.34% | 3,290 | - | +1.89% |
| 11/04 | 105,300 | 105,450 | 104,000 | 104,050 | -1.33% | 4,262 | - | +2.43% |
| 10/31 | 105,350 | 105,550 | 105,150 | 105,450 | +0.29% | 4,972 | - | +4.02% |
| 10/30 | 104,900 | 105,650 | 104,550 | 105,150 | +0.19% | 5,157 | - | +4.02% |
| 10/29 | 104,350 | 105,000 | 104,150 | 104,950 | +0.86% | 3,665 | - | +4.1% |
| 10/28 | 104,650 | 104,700 | 103,950 | 104,050 | -0.48% | 2,803 | - | +3.48% |
| 10/27 | 104,200 | 104,600 | 104,000 | 104,550 | +1.36% | 5,506 | - | +4.25% |
| 10/24 | 102,600 | 103,200 | 102,500 | 103,150 | +1.23% | 3,406 | - | +3.15% |
| 10/23 | 101,450 | 102,050 | 101,350 | 101,900 | -0.15% | 3,351 | - | +2.16% |
| 10/22 | 101,900 | 102,200 | 101,650 | 102,050 | +0.29% | 2,767 | - | +2.51% |
| 10/21 | 101,350 | 101,750 | 101,150 | 101,750 | +1.19% | 2,671 | - | +2.41% |
| 10/20 | 100,250 | 100,700 | 100,100 | 100,550 | +2.2% | 2,524 | - | +1.42% |
| 10/17 | 99,080 | 99,260 | 98,340 | 98,390 | -2.29% | 3,378 | - | -0.58% |
| 10/16 | 100,450 | 100,700 | 100,000 | 100,700 | +0.2% | 1,674 | - | +1.87% |
| 10/15 | 100,550 | 100,700 | 100,200 | 100,500 | +0.45% | 1,726 | - | +1.86% |
| 10/14 | 101,050 | 101,600 | 99,800 | 100,050 | -2.68% | 5,133 | - | +1.57% |
| 10/10 | 102,900 | 103,000 | 102,550 | 102,800 | -0.24% | 3,604 | - | +4.56% |
| 10/09 | 102,750 | 103,050 | 102,550 | 103,050 | +0.93% | 3,098 | - | +5.13% |
| 10/08 | 101,750 | 102,250 | 101,700 | 102,100 | +0.99% | 3,370 | - | +4.49% |
| 10/07 | 100,850 | 101,100 | 100,800 | 101,100 | +0.3% | 3,740 | - | +3.79% |
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。
