株価チャート
株価
3/6
- 前日 (3/5)
- 3,485
- 始値
- 3,453
- 高値
- 3,532
- 安値
- 3,453
- 終値 +0.66%
- 3,508
- 出来高 +19.35%
- 3,837
乖離率
- 株価（5日）
移動平均値 - -0.4%
3,522 - 株価（25日）
移動平均値 - -3.31%
3,628 - 出来高（5日）
移動平均値 - -32.11%
5,652
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 | 3,453 | 3,532 | 3,453 | 3,508 | +0.66% | 3,837 | - | -3.31% |
| 03/05 | 3,498 | 3,520 | 3,482 | 3,485 | +1.1% | 3,215 | - | -4.21% |
| 03/04 | 3,512 | 3,514 | 3,430 | 3,447 | -3.63% | 6,676 | - | -5.56% |
| 03/03 | 3,562 | 3,614 | 3,536 | 3,577 | -0.39% | 6,277 | - | -2.35% |
| 03/02 | 3,518 | 3,591 | 3,518 | 3,591 | +0.08% | 8,254 | - | -2.29% |
| 02/27 | 3,603 | 3,603 | 3,561 | 3,588 | -0.83% | 7,256 | - | -2.66% |
| 02/26 | 3,588 | 3,637 | 3,579 | 3,618 | +1.49% | 5,547 | - | -2.14% |
| 02/25 | 3,528 | 3,629 | 3,524 | 3,565 | +1.02% | 21,790 | - | -3.83% |
| 02/24 | 3,521 | 3,590 | 3,510 | 3,529 | +0.23% | 46,608 | - | -5.19% |
| 02/20 | 3,549 | 3,573 | 3,519 | 3,521 | -1.37% | 23,730 | - | -5.86% |
| 02/19 | 3,518 | 3,577 | 3,518 | 3,570 | +0.76% | 21,163 | - | -4.93% |
| 02/18 | 3,502 | 3,548 | 3,500 | 3,543 | +0.25% | 26,703 | - | -6.02% |
| 02/17 | 3,551 | 3,595 | 3,505 | 3,534 | -0.45% | 52,743 | - | -6.68% |
| 02/16 | 3,572 | 3,620 | 3,453 | 3,550 | -1.25% | 40,745 | - | -6.55% |
| 02/13 | 3,651 | 3,670 | 3,526 | 3,595 | -2.81% | 32,653 | - | -5.57% |
| 02/12 | 3,752 | 3,780 | 3,628 | 3,699 | -2.43% | 43,746 | - | -3.04% |
| 02/10 | 3,846 | 3,873 | 3,731 | 3,791 | -0.5% | 25,116 | - | -0.76% |
| 02/09 | 3,749 | 3,840 | 3,710 | 3,810 | +1.87% | 16,561 | - | -0.24% |
| 02/06 | 3,735 | 3,780 | 3,700 | 3,740 | -1.01% | 23,251 | - | -1.99% |
| 02/05 | 3,816 | 3,816 | 3,699 | 3,778 | +0.24% | 40,661 | - | -1.1% |
| 02/04 | 3,720 | 3,769 | 3,686 | 3,769 | +1.4% | 8,141 | - | -1.26% |
| 02/03 | 3,731 | 3,799 | 3,680 | 3,717 | -0.32% | 50,259 | - | -2.59% |
| 02/02 | 3,701 | 3,785 | 3,673 | 3,729 | +0.11% | 14,379 | - | -2.33% |
| 01/30 | 3,705 | 3,750 | 3,689 | 3,725 | -0.21% | 14,933 | - | -2.38% |
| 01/29 | 3,740 | 3,748 | 3,705 | 3,733 | -0.43% | 10,418 | - | -2.12% |
| 01/28 | 3,830 | 3,830 | 3,722 | 3,749 | -1.08% | 13,830 | - | -1.58% |
| 01/27 | 3,771 | 3,820 | 3,701 | 3,790 | +0.53% | 11,161 | - | -0.37% |
| 01/26 | 3,850 | 3,850 | 3,739 | 3,770 | -2.58% | 34,978 | - | -0.68% |
| 01/23 | 3,877 | 3,888 | 3,836 | 3,870 | +0.16% | 11,383 | - | +2.19% |
| 01/22 | 3,896 | 3,896 | 3,814 | 3,864 | -0.18% | 8,659 | - | +2.36% |
| 01/21 | 3,840 | 3,880 | 3,800 | 3,871 | -0.1% | 15,629 | - | +2.79% |
| 01/20 | 3,962 | 3,962 | 3,834 | 3,875 | -1.62% | 15,382 | - | +3.2% |
| 01/19 | 3,969 | 3,969 | 3,866 | 3,939 | -0.76% | 13,974 | - | +5.18% |
| 01/16 | 3,939 | 3,970 | 3,908 | 3,969 | +1.69% | 18,842 | - | +6.35% |
| 01/15 | 3,963 | 3,963 | 3,805 | 3,903 | -1.04% | 13,459 | - | +4.98% |
| 01/14 | 4,034 | 4,197 | 3,911 | 3,944 | -0.5% | 42,078 | - | +6.48% |
| 01/13 | 3,903 | 3,980 | 3,865 | 3,964 | +3.42% | 7,393 | - | +7.45% |
| 01/09 | 3,799 | 3,833 | 3,760 | 3,833 | +2.08% | 21,009 | - | +4.36% |
| 01/08 | 3,753 | 3,820 | 3,727 | 3,755 | -0.92% | 19,240 | - | +2.54% |
| 01/07 | 3,854 | 3,980 | 3,760 | 3,790 | -0.92% | 12,012 | - | +3.67% |
| 01/06 | 3,800 | 3,838 | 3,750 | 3,825 | +1.32% | 13,123 | - | +4.88% |
| 01/05 | 3,790 | 3,790 | 3,700 | 3,775 | +1.48% | 13,880 | - | +3.82% |
| 2025 |
| 12/30 | 3,795 | 3,900 | 3,665 | 3,720 | -3.1% | 52,973 | - | +2.54% |
| 12/29 | 3,859 | 3,859 | 3,730 | 3,839 | +3.23% | 3,303 | - | +6.02% |
| 12/26 | 3,700 | 3,738 | 3,700 | 3,719 | -0.53% | 1,424 | - | +3.05% |
| 12/25 | 3,750 | 3,750 | 3,695 | 3,739 | -0.27% | 704 | - | +3.72% |
| 12/24 | 3,720 | 3,750 | 3,660 | 3,749 | +1.88% | 1,829 | - | +4.23% |
| 12/23 | 3,700 | 3,735 | 3,665 | 3,680 | -0.14% | 6,016 | - | +2.51% |
| 12/22 | 3,630 | 3,690 | 3,630 | 3,685 | +1.8% | 2,918 | - | +2.73% |
| 12/19 | 3,574 | 3,620 | 3,574 | 3,620 | +0.56% | 442 | - | +0.98% |
| 12/18 | 3,610 | 3,610 | 3,565 | 3,600 | -0.28% | 1,447 | - | +0.36% |
| 12/17 | 3,536 | 3,610 | 3,520 | 3,610 | +2.12% | 1,446 | - | +0.56% |
| 12/16 | 3,599 | 3,599 | 3,520 | 3,535 | -1.28% | 4,842 | - | -1.56% |
| 12/15 | 3,620 | 3,620 | 3,581 | 3,581 | -1.05% | 2,018 | - | -0.39% |
| 12/12 | 3,619 | 3,619 | 3,570 | 3,619 | +0.53% | 1,147 | - | +0.61% |
| 12/11 | 3,610 | 3,620 | 3,585 | 3,600 | -0.66% | 989 | - | +0.03% |
| 12/10 | 3,629 | 3,629 | 3,581 | 3,624 | +0.25% | 1,106 | - | +0.69% |
| 12/09 | 3,620 | 3,623 | 3,608 | 3,615 | -0.41% | 2,090 | - | +0.47% |
| 12/08 | 3,623 | 3,630 | 3,580 | 3,630 | +1.97% | 1,264 | - | +0.83% |
| 12/05 | 3,635 | 3,635 | 3,535 | 3,560 | -0.14% | 716 | - | -1.22% |
| 12/04 | 3,550 | 3,570 | 3,530 | 3,565 | +0.28% | 1,678 | - | -1.27% |
| 12/03 | 3,572 | 3,588 | 3,555 | 3,555 | -0.42% | 1,055 | - | -1.66% |
| 12/02 | 3,649 | 3,649 | 3,563 | 3,570 | -0.39% | 1,043 | - | -1.41% |
| 12/01 | 3,636 | 3,636 | 3,555 | 3,584 | +0.11% | 421 | - | -0.99% |
| 11/28 | 3,615 | 3,615 | 3,551 | 3,580 | +0.65% | 1,108 | - | -1.02% |
| 11/27 | 3,632 | 3,632 | 3,530 | 3,557 | -0.14% | 819 | - | -1.63% |
| 11/26 | 3,614 | 3,614 | 3,545 | 3,562 | +0.2% | 581 | - | -1.49% |
| 11/25 | 3,525 | 3,555 | 3,520 | 3,555 | +0.85% | 3,019 | - | -1.55% |
| 11/21 | 3,555 | 3,570 | 3,516 | 3,525 | -2.76% | 10,163 | - | -2.25% |
| 11/20 | 3,575 | 3,625 | 3,575 | 3,625 | +2.11% | 1,374 | - | +0.5% |
| 11/19 | 3,630 | 3,630 | 3,550 | 3,550 | -0.28% | 647 | - | -1.5% |
| 11/18 | 3,546 | 3,590 | 3,546 | 3,560 | -1.11% | 599 | - | -1.14% |
| 11/17 | 3,630 | 3,630 | 3,575 | 3,600 | -1.23% | 927 | - | -0.11% |
| 11/14 | 3,650 | 3,666 | 3,640 | 3,645 | -0.74% | 169 | - | +1.03% |
| 11/13 | 3,668 | 3,690 | 3,650 | 3,672 | +0.33% | 1,274 | - | +1.75% |
| 11/12 | 3,699 | 3,699 | 3,635 | 3,660 | +0.49% | 3,176 | - | +1.1% |
| 11/11 | 3,608 | 3,680 | 3,510 | 3,642 | +0.11% | 2,809 | - | -0.49% |
| 11/10 | 3,699 | 3,699 | 3,610 | 3,638 | -0.03% | 1,696 | - | -2.28% |
| 11/07 | 3,665 | 3,665 | 3,605 | 3,639 | -0.71% | 1,274 | - | -3.17% |
| 11/06 | 3,624 | 3,665 | 3,611 | 3,665 | +1.81% | 3,070 | - | -6.6% |
| 11/05 | 3,580 | 3,610 | 3,530 | 3,600 | -0.14% | 4,069 | - | -13.25% |
| 11/04 | 3,699 | 3,699 | 3,605 | 3,605 | -1.64% | 1,684 | - | -16.34% |
| 10/31 | 3,720 | 3,738 | 3,665 | 3,665 | -1.74% | 1,286 | - | -15.88% |
| 10/30 | 3,667 | 3,732 | 3,667 | 3,730 | +0.27% | 2,045 | - | -14.7% |
| 10/29 | 3,750 | 3,750 | 3,626 | 3,720 | +1.09% | 1,475 | - | -15.34% |
| 10/28 | 3,700 | 3,850 | 3,654 | 3,680 | -0.16% | 3,573 | - | -16.12% |
| 10/27 | 3,690 | 3,690 | 3,614 | 3,686 | +3.83% | 1,955 | - | -15.84% |
| 10/24 | 3,570 | 3,630 | 3,500 | 3,550 | +0.91% | 2,854 | - | -18.78% |
| 10/23 | 3,516 | 3,550 | 3,480 | 3,518 | -1.12% | 966 | - | -19.48% |
| 10/22 | 3,520 | 3,580 | 3,461 | 3,558 | +0.51% | 2,046 | - | -18.51% |
| 10/21 | 3,470 | 3,580 | 3,350 | 3,540 | +2.61% | 3,667 | - | -18.86% |
| 10/20 | 3,550 | 3,550 | 3,400 | 3,450 | +0.67% | 4,758 | - | -20.87% |
| 10/17 | 3,553 | 3,589 | 3,371 | 3,427 | -3.71% | 1,646 | - | -21.34% |
| 10/16 | 3,510 | 3,590 | 3,370 | 3,559 | +0.28% | 3,313 | - | -18.26% |
| 10/15 | 3,550 | 3,550 | 3,431 | 3,549 | +2.28% | 5,988 | - | -18.36% |
| 10/14 | 3,560 | 3,609 | 3,450 | 3,470 | -4.41% | 9,298 | - | -20.03% |
| 10/10 | 3,698 | 3,700 | 3,592 | 3,630 | -1.89% | 6,082 | - | -16.22% |
| 10/09 | 3,679 | 3,724 | 3,623 | 3,700 | +0.54% | 13,141 | - | -14.39% |
| 10/08 | 4,000 | 4,000 | 3,630 | 3,680 | -6.76% | 18,039 | - | -14.6% |
| 10/07 | 4,507 | 4,787 | 3,947 | 3,947 | -15.06% | 43,736 | - | -8.17% |
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。
