時価総額
2025/07/18～2026/03/06
株価＆時価総額の推移
| 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 | 547 | 550 | 547 | 550 | +0.92% | 140 | - | -1.43% |
| 03/05 | 536 | 546 | 536 | 545 | +1.3% | 30 | - | -2.5% |
| 03/04 | 539 | 539 | 538 | 538 | -1.1% | 20 | - | -3.93% |
| 03/03 | 546 | 547 | 544 | 544 | -1.45% | 450 | - | -3.2% |
| 03/02 | 548 | 555 | 548 | 552 | -1.08% | 710 | - | -2.13% |
| 02/27 | 555 | 559 | 555 | 558 | +1.45% | 760 | - | -1.24% |
| 02/26 | 540 | 551 | 540 | 550 | +1.85% | 160 | - | -2.65% |
| 02/25 | 539 | 541 | 537 | 540 | 0% | 270 | - | -4.59% |
| 02/24 | 532 | 540 | 532 | 540 | -0.37% | 130 | - | -4.93% |
| 02/20 | 549 | 549 | 540 | 542 | -0.73% | 200 | - | -4.75% |
| 02/19 | 560 | 560 | 546 | 546 | -1.09% | 1,040 | - | -4.38% |
| 02/18 | 587 | 587 | 552 | 552 | -5.96% | 2,460 | - | -3.5% |
| 02/17 | 587 | 587 | 587 | 587 | +3.53% | 30 | - | +2.44% |
| 02/16 | 567 | 567 | 567 | 567 | 0% | 810 | - | -0.87% |
| 02/13 | 550 | 600 | 550 | 567 | -0.53% | 670 | - | -0.87% |
| 02/12 | 574 | 574 | 561 | 570 | -0.52% | 680 | - | -0.35% |
| 02/10 | 555 | 591 | 555 | 573 | +3.24% | 340 | - | 0% |
| 02/09 | 584 | 584 | 555 | 555 | +0.54% | 210 | - | -2.97% |
| 02/06 | 585 | 585 | 552 | 552 | -2.65% | 320 | - | -3.5% |
| 02/05 | 572 | 572 | 567 | 567 | -2.24% | 380 | - | -1.05% |
| 02/04 | 589 | 589 | 580 | 580 | +3.57% | 150 | - | +1.22% |
| 02/03 | 585 | 585 | 560 | 560 | -3.61% | 650 | - | -2.1% |
| 02/02 | 562 | 598 | 562 | 581 | +2.29% | 60 | - | +1.57% |
| 01/30 | 569 | 569 | 568 | 568 | -0.18% | 20 | - | -0.53% |
| 01/29 | 590 | 600 | 565 | 569 | -1.56% | 2,370 | - | -0.35% |
| 01/28 | 580 | 580 | 578 | 578 | +0.7% | 20 | - | +1.23% |
| 01/27 | 577 | 577 | 574 | 574 | -0.69% | 20 | - | +0.53% |
| 01/26 | 565 | 578 | 565 | 578 | -1.2% | 100 | - | +1.4% |
| 01/23 | 579 | 585 | 579 | 585 | +1.56% | 750 | - | +2.63% |
| 01/22 | 573 | 576 | 572 | 576 | +0.7% | 410 | - | +1.23% |
| 01/21 | 575 | 575 | 570 | 572 | -0.52% | 40 | - | +0.53% |
| 01/20 | 576 | 576 | 575 | 575 | -0.35% | 90 | - | +1.41% |
| 01/19 | 580 | 580 | 574 | 577 | 0% | 240 | - | +1.76% |
| 01/16 | 579 | 579 | 563 | 577 | -0.17% | 250 | - | +1.94% |
| 01/15 | 577 | 578 | 577 | 578 | +1.05% | 20 | - | +2.3% |
| 01/14 | 576 | 576 | 571 | 572 | -1.55% | 220 | - | +1.42% |
| 01/13 | 581 | 581 | 574 | 581 | +1.4% | 640 | - | +3.2% |
| 01/09 | 575 | 575 | 572 | 573 | +0.35% | 520 | - | +1.96% |
| 01/08 | 567 | 573 | 567 | 571 | +0.71% | 150 | - | +1.6% |
| 01/07 | 574 | 574 | 567 | 567 | -1.39% | 120 | - | +0.89% |
| 01/06 | 601 | 601 | 575 | 575 | +2.5% | 60 | - | +2.13% |
| 01/05 | 558 | 562 | 558 | 561 | -0.53% | 90 | - | -0.36% |
| 2025 |
| 12/30 | 563 | 565 | 563 | 564 | +0.53% | 140 | - | +0.18% |
| 12/29 | 563 | 567 | 561 | 561 | -0.88% | 40 | - | -0.36% |
| 12/26 | 567 | 567 | 565 | 566 | +0.71% | 50 | - | +0.53% |
| 12/25 | 563 | 564 | 562 | 562 | +0.36% | 140 | - | -0.18% |
| 12/24 | 563 | 563 | 560 | 560 | -0.36% | 30 | - | -0.53% |
| 12/23 | 559 | 569 | 559 | 562 | -0.71% | 350 | - | -0.18% |
| 12/22 | 568 | 568 | 566 | 566 | 0% | 510 | - | +0.53% |
| 12/19 | 565 | 566 | 565 | 566 | +0.18% | 120 | - | +0.71% |
| 12/18 | 570 | 570 | 564 | 565 | +0.53% | 30 | - | +0.53% |
| 12/17 | 565 | 565 | 562 | 562 | -1.4% | 20 | - | 0% |
| 12/16 | 572 | 572 | 570 | 570 | +0.71% | 440 | - | +1.6% |
| 12/15 | 565 | 567 | 565 | 566 | +0.18% | 820 | - | +1.07% |
| 12/12 | 538 | 566 | 538 | 565 | +3.67% | 580 | - | +0.89% |
| 12/11 | 552 | 552 | 545 | 545 | -1.27% | 60 | - | -2.85% |
| 12/10 | 553 | 553 | 552 | 552 | -0.54% | 120 | - | -1.6% |
| 12/09 | 556 | 556 | 555 | 555 | -1.07% | 480 | - | -0.89% |
| 12/08 | 554 | 561 | 554 | 561 | +1.26% | 180 | - | +0.36% |
| 12/05 | 571 | 571 | 554 | 554 | +0.54% | 30 | - | -0.72% |
| 12/04 | 550 | 551 | 550 | 551 | -0.72% | 110 | - | -1.08% |
| 12/03 | 564 | 564 | 555 | 555 | -2.8% | 400 | - | -0.36% |
| 12/02 | 571 | 571 | 571 | 571 | -0.7% | 10 | - | +2.51% |
| 12/01 | 575 | 580 | 575 | 575 | 0% | 30 | - | +3.42% |
| 11/28 | 568 | 575 | 568 | 575 | -0.52% | 500 | - | +3.79% |
| 11/27 | 575 | 578 | 575 | 578 | +0.87% | 110 | - | +4.52% |
| 11/26 | 573 | 573 | 573 | 573 | +1.42% | 10 | - | +3.99% |
| 11/25 | 565 | 565 | 563 | 565 | 0% | 410 | - | +2.91% |
| 11/21 | 559 | 565 | 559 | 565 | +0.89% | 330 | - | +3.29% |
| 11/20 | 558 | 560 | 558 | 560 | +0.9% | 510 | - | +2.56% |
| 11/19 | 555 | 555 | 555 | 555 | 0% | 20 | - | +1.83% |
| 11/18 | 550 | 558 | 550 | 555 | -0.72% | 290 | - | +2.21% |
| 11/17 | 559 | 559 | 559 | 559 | 0% | 320 | - | +2.76% |
| 11/14 | 559 | 559 | 559 | 559 | -0.18% | 10 | - | +2.95% |
| 11/13 | 556 | 560 | 556 | 560 | +1.08% | 2,350 | - | +3.13% |
| 11/12 | 556 | 556 | 554 | 554 | +1.47% | 360 | - | +2.21% |
| 11/11 | 553 | 553 | 546 | 546 | -2.15% | 110 | - | +0.74% |
| 11/10 | 558 | 558 | 554 | 558 | +0.18% | 40 | - | +2.95% |
| 11/07 | 565 | 565 | 553 | 557 | -3.13% | 190 | - | +2.96% |
| 11/06 | 535 | 575 | 535 | 575 | +5.5% | 450 | - | +6.28% |
| 11/05 | 539 | 545 | 538 | 545 | +0.74% | 430 | - | +0.74% |
| 11/04 | 524 | 541 | 524 | 541 | +1.5% | 450 | - | 0% |
| 10/31 | 539 | 539 | 533 | 533 | 0% | 360 | - | -1.66% |
| 10/30 | 535 | 535 | 527 | 533 | +0.19% | 20,160 | - | -1.66% |
| 10/29 | 539 | 539 | 532 | 532 | -1.66% | 270 | - | -2.03% |
| 10/28 | 547 | 548 | 541 | 541 | -2.35% | 120 | - | -0.37% |
| 10/27 | 547 | 555 | 547 | 554 | +2.21% | 2,010 | - | +1.84% |
| 10/24 | 543 | 543 | 542 | 542 | +0.37% | 90 | - | -0.37% |
| 10/23 | 540 | 540 | 539 | 540 | +0.19% | 250 | - | -0.74% |
| 10/22 | 529 | 539 | 529 | 539 | +0.94% | 270 | - | -1.1% |
| 10/21 | 530 | 534 | 530 | 534 | +0.75% | 280 | - | -2.38% |
| 10/20 | 530 | 530 | 528 | 530 | +1.92% | 80 | - | -3.28% |
| 10/17 | 527 | 527 | 520 | 520 | -1.14% | 150 | - | -5.28% |
| 10/16 | 530 | 530 | 526 | 526 | -0.57% | 60 | - | -4.54% |
| 10/15 | 535 | 535 | 525 | 529 | +0.76% | 480 | - | -4.17% |
| 10/14 | 524 | 531 | 523 | 525 | -5.58% | 1,840 | - | -5.06% |
| 10/10 | 556 | 556 | 556 | 556 | +1.83% | 10 | - | +0.54% |
| 10/09 | 549 | 549 | 546 | 546 | -0.91% | 30 | - | -1.27% |
| 10/08 | 549 | 553 | 549 | 551 | +0.55% | 1,200 | - | -1.08% |
| 10/07 | 548 | 549 | 546 | 548 | -0.72% | 60 | - | -1.62% |
| 10/06 | 558 | 558 | 550 | 552 | +2.99% | 5,160 | - | -0.72% |
| 10/03 | 545 | 545 | 536 | 536 | -0.74% | 1,370 | - | -3.6% |
| 10/02 | 563 | 563 | 534 | 540 | -4.26% | 5,860 | - | -2.88% |
| 10/01 | 564 | 564 | 564 | 564 | +0.89% | 10 | - | +1.26% |
| 09/30 | 555 | 559 | 555 | 559 | +0.72% | 1,950 | - | +0.54% |
| 09/29 | 556 | 556 | 550 | 555 | -0.36% | 1,160 | - | 0% |
| 09/26 | 556 | 558 | 556 | 557 | +1.46% | 600 | - | +0.36% |
| 09/25 | 540 | 549 | 540 | 549 | +0.18% | 2,290 | - | -0.9% |
| 09/24 | 546 | 548 | 546 | 548 | +0.37% | 1,570 | - | -1.08% |
| 09/22 | 550 | 550 | 546 | 546 | -0.91% | 2,290 | - | -1.44% |
| 09/19 | 553 | 557 | 548 | 551 | -0.36% | 6,120 | - | -0.36% |
| 09/18 | 564 | 564 | 551 | 553 | -0.54% | 1,410 | - | 0% |
| 09/17 | 565 | 565 | 550 | 556 | -0.71% | 730 | - | +0.54% |
| 09/16 | 582 | 582 | 554 | 560 | -3.45% | 7,770 | - | +1.45% |
| 09/12 | 565 | 580 | 560 | 580 | +2.65% | 3,400 | - | +5.26% |
| 09/11 | 558 | 588 | 558 | 565 | +0.18% | 8,460 | - | +2.91% |
| 09/10 | 550 | 564 | 550 | 564 | +1.08% | 14,090 | - | +3.11% |
| 09/09 | 555 | 564 | 555 | 558 | +1.45% | 4,280 | - | +2.2% |
| 09/08 | 541 | 551 | 541 | 550 | +0.73% | 17,440 | - | +0.92% |
| 09/05 | 548 | 548 | 540 | 546 | +0.55% | 19,370 | - | +0.37% |
| 09/04 | 547 | 547 | 541 | 543 | -0.55% | 17,020 | - | +0.18% |
| 09/03 | 650 | 650 | 545 | 546 | -15.35% | 153,840 | - | +1.11% |
| 09/02 | 545 | 645 | 535 | 645 | +18.35% | 2,010 | - | +19.89% |
| 09/01 | 533 | 545 | 533 | 545 | +0.93% | 1,900 | - | +2.25% |
| 08/29 | 546 | 546 | 535 | 540 | +0.19% | 10,200 | - | +1.69% |
| 08/28 | 545 | 545 | 535 | 539 | -1.28% | 790 | - | +1.7% |
| 08/27 | 547 | 547 | 541 | 546 | -0.36% | 120 | - | +3.21% |
| 08/26 | 540 | 548 | 538 | 548 | +1.67% | 1,010 | - | +3.79% |
| 08/25 | 548 | 548 | 538 | 539 | -1.1% | 1,890 | - | +2.47% |
| 08/22 | 540 | 547 | 540 | 545 | -0.18% | 660 | - | - |
| 08/21 | 544 | 550 | 541 | 546 | -0.91% | 730 | - | - |
| 08/20 | 546 | 551 | 540 | 551 | +0.55% | 750 | - | - |
| 08/19 | 544 | 550 | 541 | 548 | +1.86% | 1,230 | - | - |
| 08/18 | 540 | 545 | 532 | 538 | +1.32% | 2,480 | - | - |
| 08/15 | 579 | 579 | 527 | 531 | -3.45% | 7,440 | - | - |
| 08/14 | 550 | 550 | 535 | 550 | +1.29% | 3,690 | - | - |
| 08/13 | 550 | 550 | 535 | 543 | +0.56% | 1,230 | - | - |
| 08/12 | 539 | 549 | 531 | 540 | +1.89% | 4,190 | - | - |
| 08/08 | 538 | 538 | 530 | 530 | +0.19% | 1,080 | - | - |
| 08/07 | 532 | 538 | 522 | 529 | +0.38% | 820 | - | - |
| 08/06 | 540 | 560 | 524 | 527 | -1.68% | 3,330 | - | - |
| 08/05 | 528 | 536 | 521 | 536 | +3.47% | 3,050 | - | - |
| 08/04 | 543 | 600 | 515 | 518 | -0.58% | 7,540 | - | - |
| 08/01 | 510 | 530 | 505 | 521 | +3.58% | 2,610 | - | - |
| 07/31 | 510 | 510 | 501 | 503 | +0.4% | 17,440 | - | - |
| 07/30 | 505 | 505 | 498 | 501 | 0% | 40,650 | - | - |
| 07/29 | 520 | 520 | 499 | 501 | -0.6% | 2,760 | - | - |
| 07/28 | 516 | 516 | 504 | 504 | -1.18% | 410 | - | - |
| 07/25 | 525 | 525 | 509 | 510 | -0.58% | 590 | - | - |
| 07/24 | 510 | 514 | 507 | 513 | +0.59% | 10,400 | - | - |
| 07/23 | 511 | 511 | 504 | 510 | +0.79% | 51,150 | - | - |
| 07/22 | 511 | 513 | 504 | 506 | +0.4% | 11,030 | - | - |
| 07/18 | 509 | 509 | 500 | 504 | 0% | 155,170 | - | - |
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。
