株価チャート
株価
3/6
- 前日 (3/5)
- 55,020
- 始値
- 54,020
- 高値
- 57,690
- 安値
- 52,000
- 終値 +3.38%
- 56,880
- 出来高 -70.85%
- 3,861
乖離率
- 株価（5日）
移動平均値 - -4.34%
59,460 - 株価（25日）
移動平均値 - -0.47%
57,149 - 出来高（5日）
移動平均値 - -53.67%
8,334
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 | 54,020 | 57,690 | 52,000 | 56,880 | +3.38% | 3,861 | - | -0.47% |
| 03/05 | 57,350 | 59,480 | 51,550 | 55,020 | +7.15% | 13,246 | - | -3.18% |
| 03/04 | 56,350 | 58,780 | 51,350 | 51,350 | -16.3% | 9,863 | - | -9.17% |
| 03/03 | 70,190 | 71,070 | 59,750 | 61,350 | -15.61% | 10,974 | - | +9.07% |
| 03/02 | 70,120 | 73,600 | 70,100 | 72,700 | -1.98% | 3,726 | - | +30.71% |
| 02/27 | 76,270 | 76,270 | 71,000 | 74,170 | -6.43% | 9,775 | - | +36.08% |
| 02/26 | 70,870 | 79,270 | 70,000 | 79,270 | +13.45% | 7,904 | - | +48.81% |
| 02/25 | 68,940 | 74,820 | 66,500 | 69,870 | +2.84% | 5,057 | - | +34.83% |
| 02/24 | 63,200 | 67,940 | 60,280 | 67,940 | +9.23% | 4,190 | - | +33.82% |
| 02/20 | 59,800 | 62,320 | 59,100 | 62,200 | +5.78% | 2,081 | - | +25% |
| 02/19 | 56,700 | 59,180 | 56,700 | 58,800 | +5.57% | 1,034 | - | +20.16% |
| 02/18 | 55,500 | 55,770 | 55,200 | 55,700 | -1.22% | 459 | - | +15.65% |
| 02/17 | 56,730 | 56,730 | 56,000 | 56,390 | -1.54% | 1,431 | - | +18.67% |
| 02/16 | 56,550 | 57,270 | 53,500 | 57,270 | +7.19% | 744 | - | +22.34% |
| 02/13 | 55,200 | 58,500 | 52,090 | 53,430 | -2.98% | 2,434 | - | +16.12% |
| 02/12 | 51,910 | 55,070 | 51,910 | 55,070 | +14.56% | 1,603 | - | +21.25% |
| 02/10 | 51,420 | 52,120 | 48,070 | 48,070 | -3.88% | 929 | - | +7.55% |
| 02/09 | 48,320 | 51,640 | 48,320 | 50,010 | +6.59% | 1,152 | - | +13.06% |
| 02/06 | 46,860 | 46,920 | 41,910 | 46,920 | -2.78% | 2,467 | - | +7.81% |
| 02/05 | 52,670 | 52,670 | 47,010 | 48,260 | -10.08% | 2,488 | - | +12.47% |
| 02/04 | 51,170 | 53,670 | 50,310 | 53,670 | +7.53% | 1,257 | - | +27.24% |
| 02/03 | 48,480 | 49,910 | 48,260 | 49,910 | +16.31% | 1,678 | - | +21.16% |
| 02/02 | 50,660 | 50,660 | 41,890 | 42,910 | -16.94% | 4,086 | - | +6.33% |
| 01/30 | 49,990 | 51,660 | 49,210 | 51,660 | +3.51% | 1,235 | - | +29.88% |
| 01/29 | 50,290 | 50,550 | 46,790 | 49,910 | +2.09% | 1,992 | - | +28.51% |
| 01/28 | 48,870 | 49,750 | 47,990 | 48,890 | +2.77% | 1,323 | - | +28.9% |
| 01/27 | 44,950 | 47,570 | 42,270 | 47,570 | +7.5% | 1,200 | - | +28.4% |
| 01/26 | 45,730 | 45,900 | 43,640 | 44,250 | -3.07% | 995 | - | +22.13% |
| 01/23 | 45,550 | 46,160 | 44,140 | 45,650 | +1.78% | 1,277 | - | +28.5% |
| 01/22 | 46,350 | 46,360 | 44,320 | 44,850 | +3.56% | 705 | - | +28.77% |
| 01/21 | 41,580 | 43,400 | 41,260 | 43,310 | +0.77% | 1,917 | - | +26.64% |
| 01/20 | 43,660 | 43,690 | 41,550 | 42,980 | -1.56% | 927 | - | +27.83% |
| 01/19 | 43,330 | 43,660 | 41,820 | 43,660 | +2.42% | 988 | - | +31.98% |
| 01/16 | 42,290 | 42,630 | 41,690 | 42,630 | +2.5% | 785 | - | +31.23% |
| 01/15 | 40,250 | 41,910 | 39,560 | 41,590 | +5.16% | 1,071 | - | +30.2% |
| 01/14 | 39,990 | 40,100 | 39,440 | 39,550 | +0.08% | 173 | - | +25.95% |
| 01/13 | 39,450 | 39,520 | 38,750 | 39,520 | +1.99% | 758 | - | +27.76% |
| 01/09 | 37,060 | 38,890 | 37,060 | 38,750 | +3.97% | 812 | - | +27.17% |
| 01/08 | 38,070 | 40,010 | 37,190 | 37,270 | -3.4% | 999 | - | +24.15% |
| 01/07 | 37,700 | 39,440 | 36,540 | 38,580 | +4.27% | 931 | - | +30.49% |
| 01/06 | 36,450 | 37,000 | 34,780 | 37,000 | +1.4% | 1,314 | - | +27.2% |
| 01/05 | 35,560 | 36,490 | 35,140 | 36,490 | +13.04% | 367 | - | +27.2% |
| 2025 |
| 12/30 | 31,310 | 32,670 | 31,310 | 32,280 | +2.12% | 192 | - | +14.16% |
| 12/29 | 31,250 | 31,610 | 30,930 | 31,610 | +5.37% | 416 | - | +12.97% |
| 12/26 | 29,500 | 30,110 | 29,495 | 30,000 | +3.43% | 224 | - | +8.23% |
| 12/25 | 29,500 | 29,500 | 29,005 | 29,005 | +0.22% | 47 | - | +4.96% |
| 12/24 | 28,840 | 29,270 | 28,835 | 28,940 | +1.9% | 185 | - | +5.12% |
| 12/23 | 28,495 | 29,500 | 28,400 | 28,400 | +0.6% | 162 | - | +3.46% |
| 12/22 | 28,760 | 28,890 | 28,050 | 28,230 | +3.81% | 131 | - | +2.73% |
| 12/19 | 27,400 | 27,455 | 27,015 | 27,195 | +1.1% | 78 | - | -0.91% |
| 12/18 | 26,345 | 27,000 | 26,225 | 26,900 | -0.88% | 211 | - | -2.38% |
| 12/17 | 26,220 | 27,140 | 26,220 | 27,140 | +1.92% | 236 | - | -1.92% |
| 12/16 | 27,715 | 27,715 | 26,360 | 26,630 | -5.58% | 99 | - | -3.91% |
| 12/15 | 28,090 | 28,320 | 27,700 | 28,205 | -3.04% | 383 | - | +1.49% |
| 12/12 | 28,500 | 29,455 | 28,500 | 29,090 | +0.67% | 69 | - | +4.93% |
| 12/11 | 29,930 | 30,020 | 28,480 | 28,895 | -1.82% | 134 | - | +4.46% |
| 12/10 | 29,100 | 30,210 | 29,100 | 29,430 | +2.19% | 165 | - | +6.63% |
| 12/09 | 29,560 | 29,560 | 28,600 | 28,800 | -0.89% | 118 | - | +4.29% |
| 12/08 | 28,500 | 29,060 | 28,025 | 29,060 | +3.49% | 239 | - | +5.02% |
| 12/05 | 27,220 | 28,080 | 27,220 | 28,080 | +0.92% | 275 | - | +1.54% |
| 12/04 | 27,910 | 27,910 | 26,875 | 27,825 | -0.55% | 125 | - | +0.53% |
| 12/03 | 27,070 | 28,000 | 27,035 | 27,980 | +1.88% | 198 | - | +1.2% |
| 12/02 | 26,075 | 27,465 | 26,075 | 27,465 | +6% | 294 | - | -0.66% |
| 12/01 | 26,160 | 26,665 | 25,505 | 25,910 | -2.61% | 127 | - | -6.17% |
| 11/28 | 27,205 | 27,205 | 26,200 | 26,605 | -1.37% | 139 | - | -3.54% |
| 11/27 | 27,670 | 27,670 | 26,695 | 26,975 | +2.63% | 521 | - | -2.07% |
| 11/26 | 25,335 | 26,695 | 25,245 | 26,285 | +5.63% | 368 | - | -4.32% |
| 11/25 | 25,575 | 26,230 | 24,885 | 24,885 | -0.76% | 280 | - | -9.26% |
| 11/21 | 27,375 | 27,375 | 24,650 | 25,075 | -10.04% | 1,305 | - | -8.4% |
| 11/20 | 28,000 | 28,215 | 27,640 | 27,875 | +5.61% | 1,097 | - | +1.99% |
| 11/19 | 26,430 | 26,530 | 25,360 | 26,395 | -1.95% | 542 | - | -2.68% |
| 11/18 | 28,640 | 28,640 | 26,325 | 26,920 | -7.62% | 1,700 | - | -0.06% |
| 11/17 | 27,645 | 29,140 | 27,645 | 29,140 | +6.49% | 335 | - | +8.87% |
| 11/14 | 27,945 | 28,225 | 27,365 | 27,365 | -8.62% | 790 | - | +3.36% |
| 11/13 | 29,165 | 29,990 | 29,000 | 29,945 | +0.59% | 163 | - | +14.08% |
| 11/12 | 28,630 | 29,790 | 28,630 | 29,770 | +5.31% | 393 | - | +14.85% |
| 11/11 | 28,705 | 29,970 | 28,270 | 28,270 | -0.81% | 264 | - | +10.47% |
| 11/10 | 26,715 | 28,500 | 26,715 | 28,500 | +7.39% | 244 | - | +12.63% |
| 11/07 | 27,155 | 27,450 | 25,505 | 26,540 | -3.49% | 1,402 | - | +6.1% |
| 11/06 | 29,010 | 29,010 | 27,500 | 27,500 | +0.46% | 1,119 | - | +11.16% |
| 11/05 | 26,845 | 28,025 | 25,305 | 27,375 | -8.14% | 1,305 | - | +12.15% |
| 11/04 | 31,600 | 31,610 | 29,385 | 29,800 | -1.32% | 1,789 | - | +23.66% |
| 10/31 | 29,220 | 30,500 | 28,670 | 30,200 | +5.32% | 541 | - | +27.55% |
| 10/30 | 29,590 | 29,775 | 28,670 | 28,675 | +0.03% | 878 | - | +23.17% |
| 10/29 | 27,540 | 28,665 | 26,900 | 28,665 | +5.95% | 524 | - | +25.04% |
| 10/28 | 27,870 | 27,870 | 26,370 | 27,055 | -3.38% | 380 | - | +19.83% |
| 10/27 | 26,575 | 28,045 | 26,575 | 28,000 | +5.11% | 415 | - | +25.75% |
| 10/24 | 25,140 | 26,640 | 25,140 | 26,640 | +6.14% | 376 | - | +21.49% |
| 10/23 | 25,240 | 25,685 | 24,600 | 25,100 | -2.26% | 313 | - | +16.03% |
| 10/22 | 24,405 | 25,680 | 24,000 | 25,680 | +2.17% | 1,156 | - | +19.96% |
| 10/21 | 25,585 | 26,450 | 24,495 | 25,135 | +0.2% | 780 | - | +18.92% |
| 10/20 | 24,385 | 25,145 | 23,640 | 25,085 | +6.11% | 716 | - | +20.28% |
| 10/17 | 23,960 | 24,770 | 23,640 | 23,640 | -1.56% | 419 | - | +14.94% |
| 10/16 | 22,935 | 24,015 | 22,935 | 24,015 | +6.14% | 141 | - | +18.38% |
| 10/15 | 22,000 | 22,625 | 22,000 | 22,625 | +3.81% | 34 | - | +13.21% |
| 10/14 | 22,650 | 22,710 | 21,035 | 21,795 | -3.77% | 119 | - | +10.46% |
| 10/10 | 22,020 | 22,855 | 22,020 | 22,650 | +3.64% | 134 | - | +16.13% |
| 10/09 | 21,785 | 21,855 | 21,605 | 21,855 | +0.67% | 1,049 | - | +13.6% |
| 10/08 | 21,800 | 21,800 | 21,200 | 21,710 | -0.09% | 97 | - | +14.35% |
| 10/07 | 21,700 | 21,770 | 21,400 | 21,730 | +1.07% | 203 | - | +15.8% |
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。
