株価チャート
株価
3/6
- 前日 (3/5)
- 49,460
- 始値
- 48,670
- 高値
- 49,370
- 安値
- 48,670
- 終値 -0.18%
- 49,370
- 出来高 +14.29%
- 8
乖離率
- 株価（5日）
移動平均値 - -1.13%
49,936 - 株価（25日）
移動平均値 - -0.47%
49,601 - 出来高（5日）
移動平均値 - -79.49%
39
2025/08/13～2026/03/06
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 | 48,670 | 49,370 | 48,670 | 49,370 | -0.18% | 8 | - | -0.47% |
| 03/05 | 50,210 | 50,210 | 49,410 | 49,460 | +2.81% | 7 | - | 0% |
| 03/04 | 50,370 | 50,370 | 48,110 | 48,110 | -6.35% | 28 | - | -2.55% |
| 03/03 | 50,440 | 51,370 | 50,440 | 51,370 | 0% | 7 | - | +4.02% |
| 03/02 | 50,650 | 51,370 | 50,320 | 51,370 | -0.54% | 145 | - | +4.25% |
| 02/27 | 51,650 | 51,650 | 51,650 | 51,650 | +1.55% | 1 | - | +5.13% |
| 02/26 | 52,500 | 52,500 | 50,860 | 50,860 | -0.18% | 69 | - | +3.85% |
| 02/25 | 50,900 | 50,990 | 50,710 | 50,950 | +0.1% | 10 | - | +4.23% |
| 02/24 | 51,440 | 51,440 | 50,110 | 50,900 | -1.05% | 22 | - | +4.3% |
| 02/20 | 50,060 | 51,470 | 50,060 | 51,440 | -0.31% | 13 | - | +5.69% |
| 02/19 | 50,480 | 51,620 | 50,480 | 51,600 | +3.66% | 22 | - | +6.3% |
| 02/18 | 49,870 | 49,870 | 49,780 | 49,780 | -1.31% | 255 | - | +2.99% |
| 02/17 | 50,810 | 50,810 | 50,440 | 50,440 | +2.44% | 5 | - | +4.75% |
| 02/16 | 50,780 | 50,780 | 49,160 | 49,240 | -3.03% | 1,625 | - | +2.6% |
| 02/13 | 50,790 | 50,790 | 50,780 | 50,780 | -0.04% | 4 | - | +6.17% |
| 02/12 | 49,970 | 50,800 | 49,970 | 50,800 | -1.78% | 8 | - | +6.66% |
| 02/10 | 50,360 | 51,840 | 50,360 | 51,720 | +3.73% | 27 | - | +9.11% |
| 02/09 | 49,690 | 50,820 | 49,690 | 49,860 | +1.78% | 34 | - | +5.8% |
| 02/06 | 48,900 | 48,990 | 48,770 | 48,990 | -0.02% | 87 | - | +4.44% |
| 02/05 | 48,880 | 49,140 | 48,880 | 49,000 | +1.64% | 250 | - | +4.88% |
| 02/04 | 47,500 | 48,220 | 47,500 | 48,210 | -0.02% | 13 | - | +3.61% |
| 02/03 | 46,850 | 48,220 | 46,850 | 48,220 | +4.58% | 3 | - | +4.07% |
| 02/02 | 45,600 | 46,110 | 45,600 | 46,110 | +2.69% | 12 | - | -0.17% |
| 01/29 | 44,190 | 44,900 | 44,120 | 44,900 | +0.02% | 28 | - | -2.61% |
| 01/28 | 45,590 | 45,590 | 44,890 | 44,890 | -2.07% | 26 | - | -2.53% |
| 01/27 | 46,510 | 46,510 | 45,840 | 45,840 | -2.9% | 34 | - | -0.3% |
| 01/26 | 47,850 | 47,850 | 45,110 | 47,210 | -2.76% | 122 | - | +2.93% |
| 01/23 | 48,710 | 48,710 | 48,550 | 48,550 | -0.16% | 8 | - | +6.34% |
| 01/22 | 47,690 | 48,630 | 47,690 | 48,630 | +1.95% | 541 | - | +7.04% |
| 01/21 | 47,770 | 47,770 | 47,700 | 47,700 | -0.1% | 8 | - | +5.53% |
| 01/20 | 47,780 | 47,780 | 47,300 | 47,750 | -1.51% | 21 | - | +6.18% |
| 01/19 | 48,740 | 48,740 | 46,900 | 48,480 | -1.14% | 1,521 | - | +8.39% |
| 01/16 | 49,150 | 49,150 | 49,030 | 49,040 | +3.13% | 17 | - | +10.32% |
| 01/14 | 48,690 | 48,700 | 47,140 | 47,550 | -1.53% | 228 | - | +7.84% |
| 01/13 | 48,190 | 48,290 | 46,790 | 48,290 | +4.05% | 16 | - | +10.12% |
| 01/09 | 46,810 | 46,990 | 45,440 | 46,410 | +2.72% | 44 | - | +6.45% |
| 01/08 | 45,180 | 46,440 | 45,180 | 45,180 | -2.71% | 28 | - | +4.16% |
| 01/07 | 46,410 | 46,440 | 46,300 | 46,440 | +2.86% | 34 | - | +7.48% |
| 01/06 | 45,140 | 45,150 | 45,140 | 45,150 | -1.27% | 3 | - | +5.07% |
| 01/05 | 45,730 | 45,730 | 44,700 | 45,730 | +1.28% | 15 | - | +6.95% |
| 2025 |
| 12/29 | 44,850 | 45,150 | 43,790 | 45,150 | +0.56% | 49 | - | +6.24% |
| 12/25 | 44,800 | 44,900 | 44,800 | 44,900 | +1.22% | 228 | - | +6.4% |
| 12/24 | 44,360 | 44,360 | 44,360 | 44,360 | +0.14% | 20 | - | +5.68% |
| 12/23 | 44,300 | 44,300 | 44,300 | 44,300 | 0% | 6 | - | +6.2% |
| 12/18 | 43,910 | 44,300 | 43,910 | 44,300 | +2.52% | 3 | - | +6.77% |
| 12/17 | 43,210 | 43,210 | 43,210 | 43,210 | -3.14% | 1 | - | +4.63% |
| 12/15 | 44,720 | 44,720 | 44,610 | 44,610 | +1.34% | 116 | - | +8.5% |
| 12/12 | 44,030 | 44,030 | 43,370 | 44,020 | +0.73% | 22 | - | +7.7% |
| 12/11 | 44,020 | 44,020 | 43,700 | 43,700 | +1.75% | 12 | - | +7.54% |
| 12/10 | 42,950 | 42,950 | 42,950 | 42,950 | -0.09% | 100 | - | +6.32% |
| 12/05 | 42,990 | 42,990 | 42,990 | 42,990 | +2.36% | 3 | - | +7% |
| 12/03 | 42,000 | 42,000 | 42,000 | 42,000 | -2.1% | 280 | - | +5.09% |
| 11/28 | 42,900 | 42,900 | 42,900 | 42,900 | 0% | 1 | - | +7.76% |
| 11/27 | 42,900 | 42,900 | 42,900 | 42,900 | +2.14% | 1 | - | +8.19% |
| 11/26 | 41,980 | 42,000 | 41,980 | 42,000 | +0.91% | 11 | - | +6.37% |
| 11/25 | 41,620 | 41,620 | 41,620 | 41,620 | -0.1% | 1 | - | +5.85% |
| 11/21 | 40,760 | 41,660 | 40,760 | 41,660 | +3.99% | 23 | - | +6.38% |
| 11/20 | 41,460 | 41,460 | 40,060 | 40,060 | -3.42% | 29 | - | +2.8% |
| 11/19 | 41,480 | 41,480 | 41,480 | 41,480 | -1.03% | 25 | - | +6.74% |
| 11/17 | 41,180 | 41,910 | 41,180 | 41,910 | +2.47% | 27 | - | +8.35% |
| 11/14 | 40,240 | 40,900 | 40,240 | 40,900 | -0.1% | 109 | - | +6.31% |
| 11/13 | 40,720 | 41,810 | 40,720 | 40,940 | +1.09% | 30 | - | +6.9% |
| 11/12 | 40,380 | 40,500 | 40,380 | 40,500 | +1.5% | 3 | - | +6.18% |
| 11/10 | 39,880 | 39,900 | 39,880 | 39,900 | +1.81% | 36 | - | +5% |
| 11/07 | 39,190 | 39,190 | 39,190 | 39,190 | +4.04% | 3 | - | +3.43% |
| 11/05 | 38,910 | 38,910 | 37,670 | 37,670 | -4.27% | 24 | - | -0.37% |
| 11/04 | 38,450 | 39,350 | 38,450 | 39,350 | +4.24% | 30 | - | +4.21% |
| 10/31 | 39,150 | 39,150 | 37,750 | 37,750 | -2.56% | 25 | - | +0.33% |
| 10/28 | 40,160 | 40,160 | 38,740 | 38,740 | -1.82% | 57 | - | +3.16% |
| 10/27 | 39,320 | 39,460 | 39,320 | 39,460 | +1.99% | 71 | - | +5.38% |
| 10/23 | 38,980 | 38,980 | 38,630 | 38,690 | +0.34% | 19 | - | +3.7% |
| 10/22 | 38,400 | 38,560 | 38,400 | 38,560 | +1.31% | 85 | - | +3.68% |
| 10/21 | 38,060 | 38,060 | 38,060 | 38,060 | +0.87% | 16 | - | +2.66% |
| 10/20 | 37,600 | 37,740 | 37,600 | 37,730 | +0.61% | 28 | - | +2.06% |
| 10/16 | 37,500 | 37,500 | 37,500 | 37,500 | -0.32% | 100 | - | +1.75% |
| 10/14 | 37,620 | 37,620 | 37,620 | 37,620 | -1.49% | 1 | - | +2.31% |
| 10/10 | 38,580 | 38,580 | 38,110 | 38,190 | -1.83% | 5 | - | +4.16% |
| 10/09 | 39,000 | 39,000 | 38,900 | 38,900 | +0.49% | 3 | - | +6.54% |
| 10/08 | 38,470 | 38,720 | 38,470 | 38,710 | +2.25% | 82 | - | +6.57% |
| 10/07 | 37,990 | 38,000 | 37,860 | 37,860 | +0.29% | 133 | - | +4.78% |
| 10/06 | 37,510 | 37,750 | 37,510 | 37,750 | +2.55% | 6 | - | +4.99% |
| 10/03 | 36,810 | 36,810 | 36,810 | 36,810 | -1.31% | 55 | - | +2.68% |
| 09/25 | 37,270 | 37,300 | 37,270 | 37,300 | +0.78% | 53 | - | +4.46% |
| 09/22 | 36,860 | 37,010 | 36,860 | 37,010 | +0.73% | 70 | - | +4.08% |
| 09/19 | 37,070 | 37,160 | 36,740 | 36,740 | +0.69% | 226 | - | +3.73% |
| 09/17 | 36,370 | 36,490 | 36,370 | 36,490 | -1.56% | 44 | - | +3.43% |
| 09/16 | 36,990 | 37,070 | 36,990 | 37,070 | +0.32% | 126 | - | +5.55% |
| 09/12 | 36,990 | 36,990 | 36,950 | 36,950 | -0.54% | 187 | - | +5.78% |
| 09/09 | 37,970 | 37,970 | 37,150 | 37,150 | -0.13% | 29 | - | +6.9% |
| 09/08 | 37,200 | 37,200 | 37,200 | 37,200 | +2% | 2 | - | +7.64% |
| 09/04 | 36,470 | 36,470 | 36,470 | 36,470 | +1.59% | 70 | - | +6.14% |
| 08/27 | 35,900 | 35,900 | 35,900 | 35,900 | -0.11% | 100 | - | +5.01% |
| 08/26 | 36,160 | 36,160 | 35,940 | 35,940 | -0.47% | 23 | - | +5.64% |
| 08/25 | 36,110 | 36,110 | 36,110 | 36,110 | +0.28% | 100 | - | +6.74% |
| 08/22 | 36,010 | 36,010 | 36,010 | 36,010 | +0.78% | 320 | - | +7.09% |
| 08/20 | 35,720 | 35,730 | 35,720 | 35,730 | +0.25% | 240 | - | +6.87% |
| 08/18 | 35,640 | 35,640 | 35,640 | 35,640 | +0.68% | 111 | - | +7.19% |
| 08/15 | 35,200 | 35,400 | 35,200 | 35,400 | +1.43% | 58 | - | +7.05% |
| 08/14 | 35,700 | 35,700 | 34,890 | 34,900 | -1.36% | 41 | - | +6.14% |
| 08/13 | 35,430 | 35,430 | 35,380 | 35,380 | +1.09% | 64 | - | +8.11% |
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。
