株価チャート
株価
3/6
- 前日 (3/5)
- 54,910
- 始値
- 54,950
- 高値
- 54,950
- 安値
- 54,950
- 終値 +0.07%
- 54,950
- 出来高 -92.31%
- 3
乖離率
- 株価（5日）
移動平均値 - -1.5%
55,786 - 株価（25日）
移動平均値 - +0.02%
54,938 - 出来高（5日）
移動平均値 - -96%
75
2025/09/01～2026/03/06
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 | 54,950 | 54,950 | 54,950 | 54,950 | +0.07% | 3 | - | +0.02% |
| 03/05 | 56,320 | 56,320 | 54,910 | 54,910 | +0.64% | 39 | - | +0.13% |
| 03/04 | 54,250 | 55,860 | 54,100 | 54,560 | -4.7% | 129 | - | -0.48% |
| 03/03 | 56,990 | 57,250 | 56,230 | 57,250 | -0.02% | 191 | - | +4.52% |
| 03/02 | 58,550 | 58,550 | 57,260 | 57,260 | -0.5% | 13 | - | +4.91% |
| 02/26 | 58,260 | 58,260 | 57,550 | 57,550 | +0.51% | 4 | - | +5.75% |
| 02/25 | 57,260 | 57,260 | 57,260 | 57,260 | +2.07% | 5 | - | +5.56% |
| 02/24 | 56,850 | 56,850 | 56,100 | 56,100 | -0.71% | 42 | - | +3.74% |
| 02/20 | 57,090 | 57,090 | 56,500 | 56,500 | 0% | 12 | - | +4.7% |
| 02/19 | 55,610 | 56,500 | 55,560 | 56,500 | +1.69% | 25 | - | +4.95% |
| 02/18 | 55,560 | 55,560 | 55,560 | 55,560 | +1.81% | 1 | - | +3.44% |
| 02/17 | 54,570 | 54,570 | 54,570 | 54,570 | +0.29% | 1 | - | +1.94% |
| 02/16 | 54,530 | 55,480 | 54,410 | 54,410 | -0.62% | 15 | - | +1.9% |
| 02/13 | 56,100 | 56,100 | 54,750 | 54,750 | -1.6% | 16 | - | +2.8% |
| 02/12 | 56,280 | 56,280 | 55,340 | 55,640 | -1.47% | 75 | - | +4.81% |
| 02/10 | 55,290 | 56,590 | 55,290 | 56,470 | +1.62% | 20 | - | +6.75% |
| 02/09 | 56,570 | 56,570 | 55,570 | 55,570 | +0.98% | 25 | - | +5.51% |
| 02/06 | 53,860 | 55,490 | 53,860 | 55,030 | +1.7% | 48 | - | +4.87% |
| 02/05 | 55,340 | 55,340 | 54,110 | 54,110 | -0.68% | 12 | - | +3.46% |
| 02/04 | 52,730 | 54,480 | 52,730 | 54,480 | +3.65% | 8 | - | +4.44% |
| 02/03 | 52,560 | 52,560 | 52,560 | 52,560 | +0.75% | 10 | - | +1.03% |
| 02/02 | 52,170 | 52,170 | 52,170 | 52,170 | +1.22% | 20 | - | +0.52% |
| 01/29 | 51,540 | 51,540 | 51,540 | 51,540 | +0.08% | 1 | - | -0.51% |
| 01/28 | 51,500 | 51,500 | 51,500 | 51,500 | -1.45% | 1 | - | -0.47% |
| 01/27 | 52,260 | 52,260 | 52,260 | 52,260 | -0.25% | 1 | - | +1.12% |
| 01/26 | 53,530 | 53,530 | 52,390 | 52,390 | -3.92% | 10 | - | +1.62% |
| 01/23 | 54,590 | 54,590 | 54,530 | 54,530 | +2.25% | 12 | - | +6.05% |
| 01/22 | 53,090 | 53,330 | 53,090 | 53,330 | +1.62% | 32 | - | +4.2% |
| 01/21 | 53,220 | 53,220 | 52,480 | 52,480 | -1.41% | 30 | - | +2.99% |
| 01/20 | 53,230 | 53,230 | 53,230 | 53,230 | +0.24% | 1 | - | +4.81% |
| 01/19 | 54,060 | 54,060 | 53,100 | 53,100 | 0% | 2 | - | +4.97% |
| 01/16 | 54,000 | 54,000 | 53,100 | 53,100 | -0.41% | 9 | - | +5.3% |
| 01/15 | 53,320 | 53,320 | 53,320 | 53,320 | 0% | 4 | - | +6.12% |
| 01/14 | 53,320 | 53,320 | 53,260 | 53,320 | 0% | 11 | - | +6.61% |
| 01/13 | 52,560 | 53,320 | 52,560 | 53,320 | +4.24% | 28 | - | +7.12% |
| 01/08 | 51,110 | 51,210 | 51,110 | 51,150 | -0.04% | 104 | - | +3.28% |
| 01/07 | 51,870 | 51,870 | 51,170 | 51,170 | +0.39% | 14 | - | +3.8% |
| 01/06 | 50,970 | 50,970 | 50,970 | 50,970 | +0.95% | 2 | - | +3.88% |
| 01/05 | 51,330 | 51,420 | 50,450 | 50,490 | -0.84% | 18 | - | +3.34% |
| 2025 |
| 12/29 | 51,050 | 51,050 | 50,920 | 50,920 | +0.41% | 2 | - | +4.65% |
| 12/26 | 51,110 | 51,110 | 50,670 | 50,710 | +0.08% | 24 | - | +4.74% |
| 12/25 | 50,950 | 50,950 | 50,630 | 50,670 | +0.08% | 170 | - | +5.2% |
| 12/24 | 50,630 | 50,630 | 50,630 | 50,630 | -0.26% | 10 | - | +5.65% |
| 12/23 | 50,850 | 50,850 | 50,760 | 50,760 | -0.37% | 12 | - | +6.5% |
| 12/22 | 50,230 | 50,950 | 50,230 | 50,950 | +2.87% | 33 | - | +7.51% |
| 12/19 | 49,550 | 49,550 | 49,530 | 49,530 | -0.34% | 1,000 | - | +5.18% |
| 12/17 | 49,780 | 49,780 | 49,700 | 49,700 | -0.62% | 12 | - | +6.01% |
| 12/16 | 50,010 | 50,010 | 50,010 | 50,010 | +0.02% | 1 | - | +7.04% |
| 12/15 | 50,070 | 50,070 | 50,000 | 50,000 | +1.9% | 11 | - | +7.4% |
| 12/11 | 49,070 | 49,070 | 49,070 | 49,070 | +0.14% | 10 | - | +5.91% |
| 12/10 | 49,000 | 49,000 | 49,000 | 49,000 | +0.82% | 11 | - | +6.36% |
| 12/08 | 48,600 | 48,600 | 48,600 | 48,600 | +1.76% | 4 | - | +6.07% |
| 12/04 | 47,760 | 47,760 | 47,760 | 47,760 | -0.85% | 2 | - | +4.71% |
| 12/03 | 48,290 | 48,290 | 48,170 | 48,170 | -0.25% | 2 | - | +6.05% |
| 12/01 | 48,500 | 48,500 | 48,290 | 48,290 | -1.47% | 101 | - | +6.95% |
| 11/28 | 49,010 | 49,010 | 49,010 | 49,010 | +0.76% | 6 | - | +9.18% |
| 11/27 | 48,820 | 48,820 | 48,640 | 48,640 | +2.31% | 2 | - | +9.1% |
| 11/26 | 47,540 | 47,540 | 47,540 | 47,540 | +0.3% | 1 | - | +7.16% |
| 11/21 | 47,400 | 47,400 | 47,400 | 47,400 | +0.87% | 3 | - | +7.24% |
| 11/20 | 46,990 | 46,990 | 46,990 | 46,990 | +3.46% | 2 | - | +6.73% |
| 11/19 | 46,470 | 46,470 | 45,420 | 45,420 | 0% | 7 | - | +3.6% |
| 11/18 | 45,420 | 45,420 | 45,420 | 45,420 | -0.63% | 4 | - | +3.85% |
| 11/14 | 45,710 | 45,710 | 45,710 | 45,710 | +0.33% | 1 | - | +4.75% |
| 11/12 | 45,560 | 45,560 | 45,560 | 45,560 | +1.56% | 1 | - | +4.67% |
| 11/07 | 44,860 | 44,860 | 44,860 | 44,860 | +0.99% | 1 | - | +3.36% |
| 11/06 | 45,120 | 45,120 | 44,420 | 44,420 | -0.43% | 2 | - | +2.58% |
| 11/05 | 44,110 | 44,610 | 43,880 | 44,610 | +1.13% | 5 | - | +3.15% |
| 11/04 | 44,110 | 44,110 | 44,110 | 44,110 | +0.36% | 1 | - | +2.13% |
| 10/31 | 44,200 | 44,200 | 43,950 | 43,950 | +1.03% | 2 | - | +1.87% |
| 10/30 | 43,500 | 43,500 | 43,500 | 43,500 | -1.96% | 1 | - | +0.94% |
| 10/29 | 44,370 | 44,370 | 44,370 | 44,370 | -2.76% | 1 | - | +3.01% |
| 10/28 | 45,630 | 45,630 | 45,630 | 45,630 | -0.44% | 1 | - | +6.06% |
| 10/27 | 45,960 | 45,960 | 45,830 | 45,830 | +3.2% | 3 | - | +6.82% |
| 10/23 | 43,960 | 44,410 | 43,960 | 44,410 | +4.52% | 7 | - | +3.85% |
| 10/17 | 42,490 | 42,490 | 42,490 | 42,490 | -0.61% | 1 | - | -0.47% |
| 10/14 | 42,750 | 42,750 | 42,750 | 42,750 | -1.61% | 1 | - | +0.28% |
| 10/08 | 43,450 | 43,450 | 43,450 | 43,450 | +1.12% | 1 | - | +2.04% |
| 10/06 | 42,580 | 43,260 | 42,580 | 42,970 | +3.54% | 1,061 | - | +1.1% |
| 10/03 | 41,830 | 42,160 | 41,500 | 41,500 | -0.48% | 8 | - | -2.22% |
| 10/02 | 41,180 | 41,940 | 41,180 | 41,700 | +0.97% | 20 | - | -1.75% |
| 10/01 | 50,150 | 50,150 | 40,050 | 41,300 | -4.29% | 63 | - | -2.67% |
| 09/30 | 43,170 | 43,170 | 43,100 | 43,150 | -0.74% | 3 | - | +1.73% |
| 09/29 | 43,470 | 43,470 | 43,470 | 43,470 | +0.95% | 1 | - | +2.72% |
| 09/26 | 42,780 | 43,060 | 42,780 | 43,060 | +1.48% | 11 | - | +2.02% |
| 09/25 | 43,140 | 43,140 | 42,430 | 42,430 | -0.68% | 8 | - | +0.82% |
| 09/24 | 42,820 | 42,820 | 42,720 | 42,720 | -0.6% | 7 | - | +1.81% |
| 09/22 | 42,950 | 42,980 | 42,950 | 42,980 | +0.02% | 3 | - | +2.77% |
| 09/19 | 42,970 | 42,970 | 42,970 | 42,970 | +1.37% | 2 | - | +3.05% |
| 09/18 | 42,300 | 42,390 | 42,300 | 42,390 | -0.09% | 5 | - | +2.05% |
| 09/17 | 42,430 | 42,430 | 42,430 | 42,430 | -1.39% | 1 | - | +2.51% |
| 09/16 | 43,030 | 43,030 | 43,030 | 43,030 | -0.23% | 2 | - | +4.3% |
| 09/12 | 43,130 | 43,130 | 43,130 | 43,130 | +0.4% | 2 | - | +5.01% |
| 09/11 | 42,940 | 42,960 | 42,940 | 42,960 | +0.49% | 4 | - | +5.11% |
| 09/10 | 42,870 | 42,870 | 42,750 | 42,750 | -0.42% | 12 | - | +5.09% |
| 09/09 | 43,090 | 43,090 | 42,930 | 42,930 | -0.37% | 9 | - | +6.04% |
| 09/08 | 43,100 | 43,150 | 43,090 | 43,090 | +1.03% | 6 | - | +7.01% |
| 09/05 | 42,820 | 42,820 | 42,650 | 42,650 | +0.61% | 4 | - | +6.63% |
| 09/04 | 42,390 | 42,390 | 42,390 | 42,390 | -0.38% | 1 | - | +6.59% |
| 09/03 | 42,580 | 42,580 | 42,550 | 42,550 | +3.78% | 7 | - | +7.68% |
| 09/01 | 41,680 | 41,680 | 41,000 | 41,000 | -1.35% | 206 | - | +4.43% |
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。
