時価総額
2025/10/06～2026/03/06
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 | 6,189 | 6,189 | 6,042 | 6,043 | -2.09% | 76 | - | +4.32% |
| 03/05 | 6,176 | 6,176 | 6,006 | 6,172 | -0.36% | 601 | - | +7% |
| 03/04 | 6,098 | 6,265 | 6,086 | 6,194 | +2.4% | 1,143 | - | +7.8% |
| 03/03 | 5,956 | 6,056 | 5,930 | 6,049 | +0.3% | 1,096 | - | +5.64% |
| 03/02 | 5,851 | 6,031 | 5,826 | 6,031 | +4.65% | 808 | - | +5.42% |
| 02/27 | 5,793 | 5,793 | 5,763 | 5,763 | -0.21% | 101 | - | +0.82% |
| 02/26 | 5,815 | 5,817 | 5,774 | 5,775 | +0.35% | 34 | - | +0.91% |
| 02/25 | 5,738 | 5,755 | 5,738 | 5,755 | -0.03% | 54 | - | +0.45% |
| 02/24 | 5,687 | 5,757 | 5,687 | 5,757 | -1.13% | 180 | - | +0.42% |
| 02/20 | 5,714 | 5,823 | 5,714 | 5,823 | +2.09% | 298 | - | +1.5% |
| 02/19 | 5,690 | 5,704 | 5,655 | 5,704 | +0.72% | 236 | - | -0.68% |
| 02/18 | 5,604 | 5,663 | 5,604 | 5,663 | -0.68% | 315 | - | -1.51% |
| 02/17 | 5,660 | 5,704 | 5,646 | 5,702 | +0.56% | 21 | - | -1.02% |
| 02/16 | 5,726 | 5,745 | 5,670 | 5,670 | -1.17% | 262 | - | -1.78% |
| 02/13 | 5,633 | 5,737 | 5,633 | 5,737 | +1.7% | 63 | - | -0.74% |
| 02/12 | 5,580 | 5,641 | 5,580 | 5,641 | -0.6% | 41 | - | -2.46% |
| 02/10 | 5,691 | 5,691 | 5,635 | 5,675 | -1.58% | 10 | - | -2.07% |
| 02/09 | 5,869 | 5,869 | 5,705 | 5,766 | -1.75% | 1,166 | - | -0.72% |
| 02/06 | 5,900 | 5,907 | 5,841 | 5,869 | +0.6% | 252 | - | +0.84% |
| 02/05 | 5,778 | 5,926 | 5,778 | 5,834 | +1.9% | 766 | - | +0.14% |
| 02/04 | 5,803 | 5,803 | 5,725 | 5,725 | +0.19% | 121 | - | -1.85% |
| 02/03 | 5,800 | 5,800 | 5,693 | 5,714 | -1.18% | 140 | - | -2.22% |
| 02/02 | 5,601 | 5,782 | 5,601 | 5,782 | +4.11% | 285 | - | -1.25% |
| 01/30 | 5,444 | 5,601 | 5,444 | 5,554 | +2.49% | 68 | - | -5.3% |
| 01/29 | 5,461 | 5,511 | 5,419 | 5,419 | +0.09% | 246 | - | -7.92% |
| 01/28 | 5,608 | 5,608 | 5,414 | 5,414 | -3.96% | 260 | - | -8.42% |
| 01/27 | 5,688 | 5,736 | 5,636 | 5,637 | -1.02% | 47 | - | -5.07% |
| 01/26 | 5,822 | 5,822 | 5,695 | 5,695 | -3.65% | 257 | - | -4.38% |
| 01/22 | 5,912 | 5,912 | 5,911 | 5,911 | -0.15% | 6 | - | -0.96% |
| 01/21 | 5,988 | 5,988 | 5,919 | 5,920 | -0.39% | 158 | - | -0.84% |
| 01/20 | 5,827 | 5,943 | 5,827 | 5,943 | +0.3% | 33 | - | -0.55% |
| 01/19 | 5,893 | 5,927 | 5,893 | 5,925 | +1.56% | 18 | - | -0.97% |
| 01/16 | 5,811 | 5,865 | 5,798 | 5,834 | -0.77% | 31 | - | -2.57% |
| 01/15 | 5,885 | 5,885 | 5,811 | 5,879 | -1.33% | 156 | - | -1.9% |
| 01/14 | 5,850 | 5,958 | 5,811 | 5,958 | +1.27% | 106 | - | -0.6% |
| 01/13 | 5,800 | 5,886 | 5,780 | 5,883 | -1.03% | 348 | - | -1.9% |
| 01/09 | 5,887 | 5,950 | 5,887 | 5,944 | -0.77% | 54 | - | -0.97% |
| 01/08 | 5,949 | 5,990 | 5,949 | 5,990 | +2.27% | 73 | - | -0.18% |
| 01/07 | 5,821 | 5,857 | 5,816 | 5,857 | +0.98% | 8 | - | -2.38% |
| 01/06 | 5,850 | 5,862 | 5,799 | 5,800 | -2.5% | 156 | - | -3.45% |
| 01/05 | 5,874 | 5,962 | 5,827 | 5,949 | -0.93% | 383 | - | -1.1% |
| 2025 |
| 12/30 | 6,065 | 6,065 | 6,005 | 6,005 | -0.97% | 112 | - | -0.2% |
| 12/29 | 6,090 | 6,090 | 5,938 | 6,064 | +0.85% | 214 | - | +0.75% |
| 12/26 | 6,017 | 6,018 | 6,000 | 6,013 | +0.22% | 321 | - | -0.13% |
| 12/25 | 6,000 | 6,010 | 6,000 | 6,000 | -0.25% | 42 | - | -0.4% |
| 12/24 | 6,019 | 6,019 | 6,000 | 6,015 | +0.57% | 62 | - | -0.15% |
| 12/23 | 6,041 | 6,041 | 5,981 | 5,981 | -0.99% | 19 | - | -0.7% |
| 12/22 | 5,985 | 6,076 | 5,985 | 6,041 | -0.02% | 355 | - | +0.35% |
| 12/19 | 6,020 | 6,079 | 5,990 | 6,042 | -1.1% | 50 | - | +0.53% |
| 12/18 | 6,125 | 6,125 | 6,075 | 6,109 | +0.96% | 18 | - | +1.85% |
| 12/17 | 6,075 | 6,120 | 6,051 | 6,051 | -0.71% | 85 | - | +1.12% |
| 12/16 | 5,992 | 6,205 | 5,992 | 6,094 | +1.91% | 694 | - | +2.01% |
| 12/15 | 5,971 | 6,078 | 5,971 | 5,980 | +0.15% | 544 | - | +0.27% |
| 12/12 | 6,115 | 6,115 | 5,971 | 5,971 | -1.73% | 50 | - | +0.25% |
| 12/11 | 6,119 | 6,119 | 5,990 | 6,076 | -0.56% | 92 | - | +2.1% |
| 12/10 | 6,089 | 6,160 | 6,089 | 6,110 | +0.73% | 148 | - | +2.78% |
| 12/09 | 5,941 | 6,077 | 5,941 | 6,066 | +2.14% | 64 | - | +2.17% |
| 12/08 | 5,900 | 5,993 | 5,900 | 5,939 | +0.34% | 6 | - | +0.15% |
| 12/05 | 6,003 | 6,003 | 5,910 | 5,919 | -1.68% | 685 | - | -0.13% |
| 12/04 | 5,921 | 6,020 | 5,921 | 6,020 | +0.25% | 56 | - | +1.71% |
| 12/03 | 5,999 | 6,005 | 5,936 | 6,005 | +1.33% | 38 | - | +1.62% |
| 12/02 | 5,916 | 5,926 | 5,916 | 5,926 | -0.77% | 25 | - | +0.42% |
| 12/01 | 6,064 | 6,064 | 5,900 | 5,972 | -0.81% | 99 | - | +1.24% |
| 11/28 | 6,021 | 6,021 | 6,021 | 6,021 | +0.08% | 2 | - | +2.12% |
| 11/27 | 5,951 | 6,016 | 5,951 | 6,016 | +0.38% | 54 | - | +2.12% |
| 11/26 | 6,001 | 6,001 | 5,909 | 5,993 | -0.78% | 57 | - | +1.89% |
| 11/25 | 6,013 | 6,040 | 6,001 | 6,040 | -1.56% | 238 | - | +2.83% |
| 11/21 | 6,140 | 6,200 | 6,131 | 6,136 | +0.84% | 928 | - | +4.57% |
| 11/20 | 6,000 | 6,085 | 5,982 | 6,085 | +1.43% | 1,043 | - | +3.89% |
| 11/19 | 5,980 | 6,000 | 5,933 | 5,999 | +0.32% | 665 | - | +2.6% |
| 11/18 | 5,902 | 5,983 | 5,900 | 5,980 | +1.37% | 118 | - | +2.29% |
| 11/17 | 5,807 | 5,899 | 5,795 | 5,899 | +1.76% | 1,199 | - | +1.04% |
| 11/14 | 5,845 | 5,845 | 5,792 | 5,797 | +0.91% | 438 | - | -0.55% |
| 11/13 | 5,771 | 5,771 | 5,745 | 5,745 | -0.45% | 112 | - | -1.36% |
| 11/12 | 5,750 | 5,771 | 5,750 | 5,771 | -0.48% | 20 | - | -0.82% |
| 11/11 | 5,833 | 5,833 | 5,740 | 5,799 | -0.69% | 5 | - | -0.21% |
| 11/10 | 5,880 | 5,880 | 5,794 | 5,839 | +1.02% | 39 | - | +0.69% |
| 11/07 | 5,818 | 5,894 | 5,780 | 5,780 | -1.2% | 965 | - | -0.02% |
| 11/06 | 5,922 | 5,922 | 5,849 | 5,850 | -1.12% | 15 | - | +1.4% |
| 11/05 | 5,901 | 6,000 | 5,872 | 5,916 | +0.25% | 599 | - | +2.78% |
| 11/04 | 5,919 | 5,930 | 5,871 | 5,901 | -0.1% | 210 | - | +2.77% |
| 10/31 | 5,850 | 5,907 | 5,850 | 5,907 | +0.73% | 194 | - | +3.05% |
| 10/30 | 5,703 | 5,864 | 5,703 | 5,864 | +2.82% | 307 | - | +2.55% |
| 10/29 | 5,785 | 5,785 | 5,703 | 5,703 | -1.42% | 27 | - | -0.09% |
| 10/28 | 5,747 | 5,785 | 5,724 | 5,785 | -0.29% | 38 | - | +1.38% |
| 10/27 | 5,876 | 5,876 | 5,728 | 5,802 | -1.26% | 198 | - | +1.84% |
| 10/24 | 5,802 | 5,876 | 5,802 | 5,876 | -0.41% | 15 | - | +3.34% |
| 10/23 | 5,901 | 5,939 | 5,900 | 5,900 | +0.25% | 8 | - | +4.07% |
| 10/22 | 5,829 | 5,886 | 5,789 | 5,885 | +1.68% | 265 | - | +4.05% |
| 10/21 | 5,757 | 5,796 | 5,688 | 5,788 | -0.26% | 275 | - | +2.59% |
| 10/20 | 5,901 | 5,901 | 5,759 | 5,803 | -1.66% | 492 | - | +2.94% |
| 10/17 | 5,850 | 5,901 | 5,829 | 5,901 | +0.8% | 131 | - | +4.81% |
| 10/16 | 5,850 | 5,854 | 5,801 | 5,854 | +0.57% | 259 | - | +4.13% |
| 10/15 | 5,999 | 5,999 | 5,821 | 5,821 | -2.66% | 89 | - | +3.63% |
| 10/14 | 5,854 | 5,980 | 5,841 | 5,980 | +3.25% | 548 | - | +6.48% |
| 10/10 | 5,741 | 5,799 | 5,721 | 5,792 | +2.04% | 552 | - | +3.19% |
| 10/09 | 5,690 | 5,730 | 5,646 | 5,676 | +0.12% | 107 | - | +1.1% |
| 10/08 | 5,554 | 5,721 | 5,554 | 5,669 | +0.96% | 91 | - | +0.89% |
| 10/07 | 5,613 | 5,615 | 5,550 | 5,615 | +0.83% | 28 | - | -0.14% |
| 10/06 | 5,490 | 5,607 | 5,490 | 5,569 | +1.49% | 73 | - | -1.1% |
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。
