株価チャート
株価
3/6
- 前日 (3/5)
- 3,062
- 始値
- 3,062
- 高値
- 3,144
- 安値
- 3,040
- 終値 +0.1%
- 3,065
- 出来高 -67.53%
- 1,846
乖離率
- 株価（5日）
移動平均値 - -0.84%
3,091 - 株価（25日）
移動平均値 - -3.77%
3,185 - 出来高（5日）
移動平均値 - -76.25%
7,771
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 | 3,062 | 3,144 | 3,040 | 3,065 | +0.1% | 1,846 | - | -3.77% |
| 03/05 | 3,100 | 3,102 | 3,051 | 3,062 | +2.03% | 5,685 | - | -4.22% |
| 03/04 | 3,080 | 3,090 | 2,976 | 3,001 | -2.56% | 6,402 | - | -6.48% |
| 03/03 | 3,248 | 3,248 | 3,080 | 3,080 | -5.08% | 14,922 | - | -4.38% |
| 03/02 | 3,180 | 3,260 | 3,180 | 3,245 | +0.15% | 10,001 | - | +0.34% |
| 02/27 | 3,235 | 3,246 | 3,201 | 3,240 | -0.55% | 14,234 | - | +0.03% |
| 02/26 | 3,256 | 3,262 | 3,201 | 3,258 | +1.94% | 7,223 | - | +0.43% |
| 02/25 | 3,175 | 3,225 | 3,162 | 3,196 | +1.14% | 9,220 | - | -1.48% |
| 02/24 | 3,215 | 3,230 | 3,131 | 3,160 | -0.94% | 114,364 | - | -2.71% |
| 02/20 | 3,215 | 3,215 | 3,156 | 3,190 | -0.09% | 8,704 | - | -2% |
| 02/19 | 3,180 | 3,225 | 3,180 | 3,193 | +0.09% | 10,341 | - | -1.96% |
| 02/18 | 3,142 | 3,190 | 3,119 | 3,190 | +1.53% | 17,180 | - | -2.21% |
| 02/17 | 3,201 | 3,205 | 3,134 | 3,142 | -1.84% | 22,908 | - | -3.74% |
| 02/16 | 3,154 | 3,229 | 3,099 | 3,201 | +0.41% | 19,972 | - | -2.02% |
| 02/13 | 3,175 | 3,272 | 3,155 | 3,188 | -0.06% | 22,335 | - | -2.33% |
| 02/12 | 3,230 | 3,234 | 3,147 | 3,190 | -1.97% | 14,229 | - | -2.18% |
| 02/10 | 3,277 | 3,278 | 3,210 | 3,254 | +0.12% | 5,944 | - | -0.06% |
| 02/09 | 3,205 | 3,275 | 3,170 | 3,250 | +2.56% | 7,959 | - | +0.06% |
| 02/06 | 3,150 | 3,169 | 3,101 | 3,169 | -0.78% | 7,721 | - | -2.01% |
| 02/05 | 3,285 | 3,285 | 3,178 | 3,194 | -1.57% | 6,369 | - | -0.93% |
| 02/04 | 3,259 | 3,279 | 3,179 | 3,245 | +1.44% | 4,204 | - | +1.03% |
| 02/03 | 3,218 | 3,250 | 3,150 | 3,199 | +0.16% | 13,001 | - | +0.03% |
| 02/02 | 3,212 | 3,255 | 3,160 | 3,194 | -2.47% | 14,124 | - | +0.25% |
| 01/30 | 3,239 | 3,279 | 3,180 | 3,275 | +0.61% | 14,382 | - | +3.21% |
| 01/29 | 3,322 | 3,335 | 3,245 | 3,255 | -2.63% | 21,130 | - | +3.07% |
| 01/28 | 3,340 | 3,353 | 3,290 | 3,343 | -0.59% | 12,694 | - | +6.43% |
| 01/27 | 3,304 | 3,363 | 3,249 | 3,363 | +1.82% | 13,441 | - | +7.82% |
| 01/26 | 3,360 | 3,375 | 3,285 | 3,303 | -3.08% | 24,642 | - | +6.62% |
| 01/23 | 3,422 | 3,422 | 3,365 | 3,408 | +0.68% | 21,359 | - | +10.79% |
| 01/22 | 3,405 | 3,450 | 3,360 | 3,385 | +0.59% | 21,945 | - | +10.87% |
| 01/21 | 3,240 | 3,378 | 3,235 | 3,365 | +3.99% | 21,596 | - | +10.95% |
| 01/20 | 3,344 | 3,344 | 3,236 | 3,236 | -2.24% | 9,928 | - | +7.44% |
| 01/19 | 3,328 | 3,333 | 3,285 | 3,310 | -0.54% | 9,006 | - | +10.44% |
| 01/16 | 3,320 | 3,339 | 3,287 | 3,328 | +2.24% | 16,842 | - | +11.72% |
| 01/15 | 3,257 | 3,305 | 3,220 | 3,255 | -1.96% | 16,018 | - | +9.97% |
| 01/14 | 3,225 | 3,375 | 3,213 | 3,320 | +2.47% | 36,268 | - | +12.85% |
| 01/13 | 3,305 | 3,325 | 3,233 | 3,240 | +1.41% | 22,810 | - | +10.92% |
| 01/09 | 3,200 | 3,200 | 3,115 | 3,195 | +1.98% | 22,061 | - | +10.1% |
| 01/08 | 3,100 | 3,187 | 3,081 | 3,133 | +0.93% | 9,930 | - | +8.52% |
| 01/07 | 3,120 | 3,125 | 3,079 | 3,104 | +0.78% | 14,161 | - | +7.97% |
| 01/06 | 3,110 | 3,110 | 3,030 | 3,080 | +1.32% | 13,281 | - | +7.54% |
| 01/05 | 2,963 | 3,040 | 2,946 | 3,040 | +4.36% | 21,611 | - | +6.55% |
| 2025 |
| 12/30 | 2,916 | 2,963 | 2,894 | 2,913 | -0.1% | 51,172 | - | +2.43% |
| 12/29 | 2,901 | 2,970 | 2,901 | 2,916 | +0.55% | 10,446 | - | +2.75% |
| 12/26 | 2,884 | 2,917 | 2,884 | 2,900 | +0.07% | 6,244 | - | +2.4% |
| 12/25 | 2,940 | 2,940 | 2,884 | 2,898 | +0.07% | 4,391 | - | +2.44% |
| 12/24 | 2,893 | 2,904 | 2,863 | 2,896 | +0.7% | 4,291 | - | +2.44% |
| 12/23 | 2,945 | 2,945 | 2,876 | 2,876 | -0.66% | 3,061 | - | +1.81% |
| 12/22 | 2,896 | 2,896 | 2,812 | 2,895 | +2.95% | 2,986 | - | +2.55% |
| 12/19 | 2,809 | 2,820 | 2,784 | 2,812 | +0.11% | 978 | - | -0.42% |
| 12/18 | 2,836 | 2,837 | 2,781 | 2,809 | -0.95% | 4,359 | - | -0.67% |
| 12/17 | 2,759 | 2,836 | 2,750 | 2,836 | +2.79% | 885 | - | +0.14% |
| 12/16 | 2,821 | 2,825 | 2,735 | 2,759 | -2.34% | 3,670 | - | -2.68% |
| 12/15 | 2,880 | 2,880 | 2,805 | 2,825 | -1.88% | 2,179 | - | -0.56% |
| 12/12 | 2,839 | 2,879 | 2,796 | 2,879 | +1.41% | 1,381 | - | +1.16% |
| 12/11 | 2,888 | 2,890 | 2,835 | 2,839 | -1.29% | 962 | - | -0.39% |
| 12/10 | 2,880 | 2,888 | 2,821 | 2,876 | +0.84% | 2,782 | - | +0.81% |
| 12/09 | 2,862 | 2,885 | 2,852 | 2,852 | -0.35% | 3,598 | - | -0.04% |
| 12/08 | 2,840 | 2,880 | 2,807 | 2,862 | +2.36% | 3,999 | - | +0.18% |
| 12/05 | 2,805 | 2,809 | 2,763 | 2,796 | 0% | 584 | - | -2.44% |
| 12/04 | 2,774 | 2,809 | 2,750 | 2,796 | +0.76% | 6,409 | - | -2.82% |
| 12/03 | 2,792 | 2,813 | 2,775 | 2,775 | -1.39% | 1,128 | - | -3.95% |
| 12/02 | 2,830 | 2,850 | 2,790 | 2,814 | -0.57% | 3,149 | - | -3.13% |
| 12/01 | 2,840 | 2,840 | 2,785 | 2,830 | 0% | 2,899 | - | -2.85% |
| 11/28 | 2,813 | 2,840 | 2,776 | 2,830 | +0.6% | 1,160 | - | -2.92% |
| 11/27 | 2,798 | 2,874 | 2,781 | 2,813 | +0.46% | 3,041 | - | -3.53% |
| 11/26 | 2,770 | 2,817 | 2,759 | 2,800 | +1.3% | 7,732 | - | -4.08% |
| 11/25 | 2,770 | 2,799 | 2,764 | 2,764 | +0.14% | 7,558 | - | -5.28% |
| 11/21 | 2,830 | 2,837 | 2,742 | 2,760 | -2.85% | 10,876 | - | -5.41% |
| 11/20 | 2,852 | 2,910 | 2,824 | 2,841 | +0.28% | 3,438 | - | -2.81% |
| 11/19 | 2,811 | 2,875 | 2,811 | 2,833 | -0.28% | 1,389 | - | -3.18% |
| 11/18 | 2,849 | 2,890 | 2,823 | 2,841 | -0.28% | 2,059 | - | -2.97% |
| 11/17 | 2,853 | 2,902 | 2,832 | 2,849 | -1.79% | 6,187 | - | -2.93% |
| 11/14 | 2,909 | 2,933 | 2,891 | 2,901 | -1.02% | 994 | - | -1.56% |
| 11/13 | 2,890 | 2,960 | 2,890 | 2,931 | +1.45% | 10,653 | - | -0.78% |
| 11/12 | 2,911 | 2,921 | 2,853 | 2,889 | -0.76% | 6,144 | - | -2.4% |
| 11/11 | 2,900 | 2,969 | 2,898 | 2,911 | -0.51% | 2,421 | - | -1.95% |
| 11/10 | 2,970 | 2,970 | 2,889 | 2,926 | -0.95% | 6,907 | - | -1.98% |
| 11/07 | 2,991 | 2,991 | 2,928 | 2,954 | -0.57% | 2,830 | - | -1.24% |
| 11/06 | 2,941 | 2,993 | 2,892 | 2,971 | +2.2% | 6,717 | - | -0.97% |
| 11/05 | 2,831 | 2,907 | 2,805 | 2,907 | +0.9% | 10,868 | - | -4.28% |
| 11/04 | 2,960 | 2,960 | 2,875 | 2,881 | -2.7% | 3,462 | - | -6.76% |
| 10/31 | 3,072 | 3,080 | 2,936 | 2,961 | -3.55% | 15,619 | - | -5.13% |
| 10/30 | 3,078 | 3,133 | 3,051 | 3,070 | 0% | 11,174 | - | -1.73% |
| 10/29 | 3,246 | 3,246 | 3,045 | 3,070 | -1.35% | 8,541 | - | -2.04% |
| 10/28 | 3,210 | 3,382 | 3,108 | 3,112 | -1.52% | 12,200 | - | -0.38% |
| 10/27 | 3,095 | 3,160 | 3,036 | 3,160 | +4.46% | 13,709 | - | +1.58% |
| 10/24 | 2,914 | 3,025 | 2,858 | 3,025 | +5.58% | 13,661 | - | -2.26% |
| 10/23 | 2,874 | 2,880 | 2,804 | 2,865 | +0.07% | 12,639 | - | -7.07% |
| 10/22 | 2,884 | 2,914 | 2,834 | 2,863 | -0.76% | 5,278 | - | -6.95% |
| 10/21 | 2,810 | 2,888 | 2,771 | 2,885 | +4.15% | 6,032 | - | -6% |
| 10/20 | 2,810 | 2,848 | 2,767 | 2,770 | +0.14% | 7,686 | - | -9.48% |
| 10/17 | 2,830 | 2,878 | 2,733 | 2,766 | -4.12% | 14,861 | - | -9.34% |
| 10/16 | 2,900 | 2,920 | 2,872 | 2,885 | -1.06% | 7,041 | - | -5.1% |
| 10/15 | 2,890 | 2,916 | 2,843 | 2,916 | +1% | 8,609 | - | -3.64% |
| 10/14 | 3,025 | 3,063 | 2,883 | 2,887 | -4.25% | 17,986 | - | -4.15% |
| 10/10 | 3,220 | 3,220 | 2,999 | 3,015 | -4.59% | 20,879 | - | +0.67% |
| 10/09 | 3,080 | 3,290 | 3,079 | 3,160 | +2.76% | 28,268 | - | +6.08% |
| 10/08 | 3,102 | 3,102 | 3,065 | 3,075 | -0.23% | 14,290 | - | +3.92% |
| 10/07 | 3,096 | 3,122 | 3,055 | 3,082 | -0.58% | 11,944 | - | +4.69% |
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。
