時価総額
2025/09/29～2026/03/06
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 | 11,255 | 13,085 | 10,450 | 10,460 | -7.06% | 11,557 | - | +17.02% |
| 03/05 | 10,060 | 13,070 | 9,950 | 11,255 | +11.77% | 2,677 | - | +27.16% |
| 03/04 | 9,900 | 10,255 | 9,750 | 10,070 | +3.28% | 2,043 | - | +15.42% |
| 03/03 | 9,618 | 9,800 | 9,616 | 9,750 | +1.62% | 853 | - | +12.72% |
| 03/02 | 9,608 | 9,744 | 9,254 | 9,595 | +6.26% | 1,396 | - | +11.57% |
| 02/27 | 9,023 | 9,030 | 9,020 | 9,030 | 0% | 1,178 | - | +5.56% |
| 02/26 | 9,030 | 9,030 | 9,030 | 9,030 | +1.39% | 173 | - | +5.92% |
| 02/25 | 8,955 | 9,042 | 8,857 | 8,906 | -1.04% | 80 | - | +4.91% |
| 02/24 | 8,923 | 9,000 | 8,879 | 9,000 | +0.5% | 136 | - | +6.3% |
| 02/20 | 8,941 | 8,999 | 8,824 | 8,955 | +1.87% | 78 | - | +6.14% |
| 02/19 | 8,596 | 8,823 | 8,596 | 8,791 | +2.27% | 54 | - | +4.65% |
| 02/18 | 8,730 | 8,730 | 8,446 | 8,596 | +1.97% | 105 | - | +2.85% |
| 02/17 | 8,393 | 8,460 | 8,393 | 8,430 | +0.06% | 167 | - | +1.29% |
| 02/16 | 8,389 | 8,425 | 8,370 | 8,425 | +0.43% | 37 | - | +1.57% |
| 02/13 | 8,397 | 8,400 | 8,371 | 8,389 | -2.09% | 233 | - | +1.4% |
| 02/12 | 8,594 | 8,594 | 8,544 | 8,568 | -2.01% | 67 | - | +3.88% |
| 02/10 | 8,843 | 8,843 | 8,744 | 8,744 | +0.13% | 37 | - | +6.36% |
| 02/09 | 8,541 | 8,737 | 8,541 | 8,733 | +0.51% | 111 | - | +6.68% |
| 02/06 | 8,688 | 8,689 | 8,535 | 8,689 | +0.49% | 10 | - | +6.61% |
| 02/05 | 8,611 | 8,701 | 8,611 | 8,647 | +2.2% | 244 | - | +6.5% |
| 02/04 | 8,453 | 8,500 | 8,374 | 8,461 | +3.52% | 249 | - | +4.61% |
| 02/03 | 8,250 | 8,250 | 8,173 | 8,173 | +0.9% | 70 | - | +1.34% |
| 02/02 | 8,206 | 8,499 | 8,100 | 8,100 | -3.06% | 143 | - | +0.71% |
| 01/30 | 8,354 | 8,412 | 8,337 | 8,356 | +0.43% | 183 | - | +4.12% |
| 01/29 | 8,119 | 8,324 | 8,119 | 8,320 | +0.62% | 102 | - | +4.08% |
| 01/28 | 8,217 | 8,269 | 8,217 | 8,269 | +2.07% | 220 | - | +3.76% |
| 01/27 | 8,101 | 8,101 | 8,101 | 8,101 | -1.21% | 9 | - | +1.85% |
| 01/26 | 8,499 | 8,499 | 8,181 | 8,200 | -3.51% | 147 | - | +3.18% |
| 01/23 | 8,500 | 8,500 | 8,498 | 8,498 | +0.59% | 33 | - | +7.04% |
| 01/22 | 8,409 | 8,448 | 8,409 | 8,448 | +1.89% | 109 | - | +6.65% |
| 01/19 | 8,141 | 8,291 | 8,141 | 8,291 | +1.84% | 4 | - | +4.9% |
| 01/16 | 8,198 | 8,198 | 8,141 | 8,141 | -2.48% | 34 | - | +3.05% |
| 01/14 | 8,341 | 8,381 | 8,341 | 8,348 | +1.16% | 414 | - | +5.67% |
| 01/13 | 8,145 | 8,267 | 8,145 | 8,252 | +2.65% | 342 | - | +4.55% |
| 01/09 | 7,827 | 8,039 | 7,827 | 8,039 | +4.13% | 185 | - | +1.81% |
| 01/08 | 7,680 | 7,720 | 7,680 | 7,720 | -0.26% | 14 | - | -2.34% |
| 01/07 | 7,879 | 7,879 | 7,740 | 7,740 | +0.13% | 145 | - | -2.36% |
| 01/06 | 7,880 | 7,880 | 7,730 | 7,730 | -1.85% | 42 | - | -2.69% |
| 01/05 | 7,877 | 7,877 | 7,727 | 7,876 | +1.53% | 33 | - | -1.03% |
| 2025 |
| 12/30 | 7,754 | 7,904 | 7,754 | 7,757 | -1.64% | 80 | - | -2.67% |
| 12/29 | 7,736 | 7,886 | 7,736 | 7,886 | +0.29% | 62 | - | -1.29% |
| 12/26 | 7,704 | 7,875 | 7,704 | 7,863 | +0.15% | 713 | - | -1.85% |
| 12/25 | 7,913 | 7,913 | 7,831 | 7,851 | -0.81% | 142 | - | -2.3% |
| 12/24 | 7,887 | 7,924 | 7,887 | 7,915 | +0.71% | 101 | - | -1.79% |
| 12/23 | 7,893 | 7,894 | 7,859 | 7,859 | -0.39% | 107 | - | -2.77% |
| 12/22 | 7,640 | 7,927 | 7,640 | 7,890 | +3.35% | 245 | - | -2.68% |
| 12/19 | 7,505 | 7,634 | 7,505 | 7,634 | -0.21% | 79 | - | -6.05% |
| 12/18 | 7,579 | 7,729 | 7,579 | 7,650 | +0.94% | 56 | - | -6.31% |
| 12/17 | 7,660 | 7,660 | 7,547 | 7,579 | -1.51% | 141 | - | -7.51% |
| 12/16 | 7,713 | 7,750 | 7,670 | 7,695 | -2.43% | 396 | - | -6.46% |
| 12/15 | 7,910 | 8,048 | 7,770 | 7,887 | -0.39% | 268 | - | -4.43% |
| 12/12 | 8,000 | 8,144 | 7,844 | 7,918 | -1.02% | 136 | - | -4.22% |
| 12/11 | 8,064 | 8,095 | 8,000 | 8,000 | -0.79% | 149 | - | -3.39% |
| 12/10 | 8,070 | 8,090 | 8,064 | 8,064 | +0.72% | 151 | - | -2.71% |
| 12/09 | 8,123 | 8,123 | 8,006 | 8,006 | -2.39% | 121 | - | -3.43% |
| 12/08 | 8,176 | 8,203 | 8,176 | 8,202 | +0.64% | 92 | - | -1.07% |
| 12/05 | 8,188 | 8,188 | 8,150 | 8,150 | -0.16% | 12 | - | -1.61% |
| 12/03 | 8,188 | 8,188 | 8,163 | 8,163 | -2% | 157 | - | -1.35% |
| 12/02 | 8,337 | 8,350 | 8,328 | 8,330 | +0.91% | 167 | - | +0.7% |
| 12/01 | 8,299 | 8,299 | 8,224 | 8,255 | -0.18% | 235 | - | -0.08% |
| 11/28 | 8,310 | 8,310 | 8,163 | 8,270 | +1.35% | 143 | - | +0.25% |
| 11/27 | 8,120 | 8,160 | 8,120 | 8,160 | +0.89% | 289 | - | -0.8% |
| 11/26 | 8,087 | 8,091 | 8,087 | 8,088 | -1.2% | 36 | - | -1.37% |
| 11/25 | 8,186 | 8,186 | 8,186 | 8,186 | -0.6% | 10 | - | +0.16% |
| 11/21 | 8,403 | 8,403 | 8,163 | 8,235 | -2.24% | 130 | - | +1.04% |
| 11/20 | 8,411 | 8,439 | 8,411 | 8,424 | -0.78% | 24 | - | +3.69% |
| 11/19 | 8,577 | 8,577 | 8,378 | 8,490 | +0.75% | 98 | - | +4.91% |
| 11/18 | 8,428 | 8,442 | 8,427 | 8,427 | -1.09% | 115 | - | +4.35% |
| 11/17 | 8,461 | 8,600 | 8,460 | 8,520 | +0.71% | 109 | - | +5.71% |
| 11/14 | 8,655 | 8,655 | 8,450 | 8,460 | +1.26% | 46 | - | +5.28% |
| 11/13 | 8,353 | 8,503 | 8,349 | 8,355 | -2.88% | 101 | - | +4.31% |
| 11/12 | 8,539 | 8,649 | 8,487 | 8,603 | +2.55% | 73 | - | +7.82% |
| 11/11 | 8,389 | 8,410 | 8,389 | 8,389 | +0.18% | 95 | - | +5.62% |
| 11/10 | 8,075 | 8,374 | 8,075 | 8,374 | +0.05% | 150 | - | +5.75% |
| 11/07 | 8,294 | 8,370 | 8,294 | 8,370 | +1.53% | 37 | - | +5.95% |
| 11/06 | 8,293 | 8,293 | 8,143 | 8,244 | -0.17% | 43 | - | +4.47% |
| 11/05 | 8,237 | 8,258 | 8,106 | 8,258 | +0.6% | 189 | - | +4.77% |
| 11/04 | 8,170 | 8,296 | 8,170 | 8,209 | +1.6% | 284 | - | +4.28% |
| 10/31 | 8,118 | 8,123 | 7,973 | 8,080 | +0.47% | 91 | - | +2.8% |
| 10/30 | 8,062 | 8,153 | 8,003 | 8,042 | +0.65% | 60 | - | +2.42% |
| 10/29 | 7,970 | 7,995 | 7,949 | 7,990 | +0.38% | 92 | - | +1.84% |
| 10/28 | 8,043 | 8,043 | 7,727 | 7,960 | -1.61% | 294 | - | +1.49% |
| 10/27 | 8,108 | 8,108 | 8,046 | 8,090 | +0.37% | 139 | - | +3.11% |
| 10/24 | 8,091 | 8,091 | 7,941 | 8,060 | +1.5% | 195 | - | +2.87% |
| 10/23 | 7,838 | 7,959 | 7,838 | 7,941 | +3.29% | 454 | - | +1.53% |
| 10/22 | 7,664 | 7,818 | 7,593 | 7,688 | +2.32% | 188 | - | -1.68% |
| 10/20 | 7,539 | 7,568 | 7,514 | 7,514 | +1.34% | 198 | - | -3.91% |
| 10/17 | 7,580 | 7,580 | 7,415 | 7,415 | -2.46% | 245 | - | -5.34% |
| 10/16 | 7,896 | 7,896 | 7,599 | 7,602 | +0.08% | 507 | - | -3.17% |
| 10/15 | 8,024 | 8,474 | 7,580 | 7,596 | -0.72% | 500 | - | -3.41% |
| 10/14 | 7,779 | 7,850 | 7,651 | 7,651 | -4.99% | 355 | - | -2.93% |
| 10/09 | 7,996 | 8,054 | 7,996 | 8,053 | +0.07% | 24 | - | +2.14% |
| 10/08 | 8,000 | 8,047 | 7,970 | 8,047 | +1.89% | 367 | - | +2.26% |
| 10/07 | 7,873 | 7,898 | 7,873 | 7,898 | +1.04% | 62 | - | +0.51% |
| 10/06 | 7,890 | 7,890 | 7,773 | 7,817 | +2.99% | 62 | - | -0.41% |
| 10/03 | 7,650 | 7,709 | 7,520 | 7,590 | -1.45% | 112 | - | -3.24% |
| 10/02 | 7,653 | 7,953 | 7,653 | 7,702 | -1.05% | 235 | - | -1.92% |
| 10/01 | 7,958 | 7,958 | 7,778 | 7,784 | -1.47% | 912 | - | -1.03% |
| 09/30 | 7,984 | 7,984 | 7,892 | 7,900 | -2.88% | 137 | - | +0.39% |
| 09/29 | 8,106 | 8,145 | 8,106 | 8,134 | +1.17% | 728 | - | +3.47% |
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。
