時価総額
2025/09/26～2026/03/06
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 | 429 | 433 | 427 | 433 | 0% | 521,580 | - | +2.61% |
| 03/05 | 435 | 436 | 431 | 433 | 0% | 713,050 | - | +2.61% |
| 03/04 | 434 | 440 | 429 | 433 | -3.35% | 1,314,280 | - | +2.61% |
| 03/03 | 451 | 454 | 445 | 448 | -0.88% | 942,230 | - | +6.41% |
| 03/02 | 452 | 453 | 444 | 452 | +4.15% | 1,052,750 | - | +7.62% |
| 02/27 | 435 | 435 | 431 | 434 | 0% | 582,260 | - | +3.83% |
| 02/26 | 435 | 435 | 431 | 434 | +0.23% | 259,570 | - | +4.08% |
| 02/25 | 430 | 435 | 429 | 433 | +0.7% | 573,670 | - | +4.09% |
| 02/24 | 431 | 434 | 427 | 430 | +3.12% | 821,640 | - | +3.61% |
| 02/20 | 417 | 417 | 414 | 417 | +0.48% | 355,710 | - | +0.97% |
| 02/19 | 413 | 416 | 410 | 415 | +2.47% | 540,390 | - | +0.73% |
| 02/18 | 400 | 406 | 397 | 405 | +1% | 541,580 | - | -1.46% |
| 02/17 | 411 | 411 | 398 | 401 | -2.2% | 689,440 | - | -2.43% |
| 02/16 | 411 | 413 | 408 | 410 | +0.74% | 329,610 | - | 0% |
| 02/13 | 403 | 410 | 401 | 407 | -2.16% | 710,600 | - | -0.25% |
| 02/12 | 416 | 416 | 413 | 416 | -0.72% | 764,150 | - | +2.21% |
| 02/10 | 422 | 422 | 416 | 419 | -0.48% | 558,360 | - | +3.46% |
| 02/09 | 424 | 424 | 416 | 421 | +3.19% | 921,200 | - | +4.47% |
| 02/06 | 398 | 412 | 391 | 408 | -1.45% | 1,064,160 | - | +1.75% |
| 02/05 | 421 | 422 | 405 | 414 | -1.9% | 1,344,590 | - | +3.5% |
| 02/04 | 418 | 426 | 414 | 422 | +2.93% | 2,228,730 | - | +6.03% |
| 02/03 | 398 | 410 | 396 | 410 | +10.51% | 2,328,500 | - | +3.27% |
| 02/02 | 400 | 407 | 370 | 371 | -13.52% | 4,240,990 | - | -6.31% |
| 01/30 | 450 | 452 | 420 | 429 | -6.33% | 3,166,990 | - | +8.33% |
| 01/29 | 451 | 458 | 447 | 458 | +6.51% | 1,559,280 | - | +16.24% |
| 01/28 | 423 | 431 | 421 | 430 | +2.14% | 887,210 | - | +10.26% |
| 01/27 | 417 | 421 | 414 | 421 | +0.24% | 1,221,940 | - | +8.79% |
| 01/26 | 425 | 428 | 417 | 420 | -0.24% | 2,223,810 | - | +9.09% |
| 01/23 | 421 | 422 | 419 | 421 | +2.68% | 1,490,160 | - | +10.21% |
| 01/22 | 406 | 411 | 405 | 410 | -0.97% | 932,000 | - | +7.89% |
| 01/21 | 405 | 414 | 404 | 414 | +2.99% | 1,176,970 | - | +9.52% |
| 01/20 | 397 | 403 | 394 | 402 | +1.77% | 757,900 | - | +7.2% |
| 01/19 | 395 | 395 | 392 | 395 | +1.02% | 446,420 | - | +5.9% |
| 01/16 | 392 | 393 | 390 | 391 | -0.26% | 703,170 | - | +5.39% |
| 01/15 | 392 | 393 | 388 | 392 | -1.01% | 1,028,350 | - | +5.95% |
| 01/14 | 394 | 396 | 391 | 396 | +1.28% | 967,240 | - | +7.61% |
| 01/13 | 389 | 391 | 388 | 391 | +3.71% | 1,389,500 | - | +6.83% |
| 01/09 | 376 | 377 | 375 | 377 | +1.62% | 547,220 | - | +3.57% |
| 01/08 | 374 | 375 | 371 | 371 | -0.54% | 574,690 | - | +2.2% |
| 01/07 | 377 | 378 | 372 | 373 | -0.27% | 841,140 | - | +2.75% |
| 01/06 | 373 | 375 | 372 | 374 | +0.54% | 857,970 | - | +3.31% |
| 01/05 | 368 | 372 | 367 | 372 | +1.92% | 1,521,180 | - | +3.05% |
| 2025 |
| 12/30 | 368 | 369 | 361 | 365 | -2.93% | 1,562,980 | - | +1.39% |
| 12/29 | 381 | 381 | 373 | 376 | -0.79% | 1,413,210 | - | +4.74% |
| 12/26 | 384 | 385 | 378 | 379 | -1.04% | 1,113,980 | - | +5.87% |
| 12/25 | 388 | 388 | 379 | 383 | +0.26% | 765,280 | - | +7.58% |
| 12/24 | 378 | 385 | 377 | 382 | +1.87% | 804,600 | - | +7.61% |
| 12/23 | 375 | 376 | 374 | 375 | +1.08% | 873,820 | - | +6.23% |
| 12/22 | 368 | 371 | 367 | 371 | +2.49% | 646,150 | - | +5.7% |
| 12/19 | 361 | 362 | 359 | 362 | 0% | 357,750 | - | +3.43% |
| 12/18 | 362 | 362 | 360 | 362 | +0.28% | 415,130 | - | +3.43% |
| 12/17 | 357 | 361 | 357 | 361 | +1.4% | 315,440 | - | +3.44% |
| 12/16 | 358 | 358 | 354 | 356 | -1.39% | 499,630 | - | +2.3% |
| 12/15 | 359 | 361 | 359 | 361 | +1.12% | 588,210 | - | +4.03% |
| 12/12 | 356 | 357 | 355 | 357 | +1.42% | 301,210 | - | +3.18% |
| 12/11 | 353 | 354 | 351 | 352 | -0.28% | 267,730 | - | +2.03% |
| 12/10 | 354 | 354 | 352 | 353 | +1.15% | 490,270 | - | +2.62% |
| 12/09 | 350 | 351 | 349 | 349 | -0.57% | 343,900 | - | +1.75% |
| 12/08 | 350 | 351 | 348 | 351 | +0.29% | 347,240 | - | +2.63% |
| 12/05 | 350 | 350 | 348 | 350 | +0.29% | 244,580 | - | +2.64% |
| 12/04 | 350 | 351 | 347 | 349 | -0.57% | 359,870 | - | +2.65% |
| 12/03 | 352 | 352 | 350 | 351 | 0% | 495,910 | - | +3.54% |
| 12/02 | 352 | 353 | 349 | 351 | -0.57% | 386,790 | - | +3.85% |
| 12/01 | 353 | 355 | 351 | 353 | 0% | 762,830 | - | +4.44% |
| 11/28 | 349 | 354 | 348 | 353 | +1.44% | 400,010 | - | +4.75% |
| 11/27 | 348 | 349 | 346 | 348 | 0% | 231,250 | - | +3.26% |
| 11/26 | 346 | 348 | 345 | 348 | +0.29% | 265,220 | - | +3.26% |
| 11/25 | 347 | 348 | 345 | 347 | +2.06% | 861,020 | - | +2.97% |
| 11/21 | 343 | 344 | 340 | 340 | -0.87% | 377,570 | - | +0.89% |
| 11/20 | 346 | 346 | 341 | 343 | +0.59% | 864,610 | - | +1.78% |
| 11/19 | 340 | 341 | 337 | 341 | +2.1% | 361,040 | - | +1.19% |
| 11/18 | 336 | 336 | 332 | 334 | -0.89% | 509,530 | - | -0.89% |
| 11/17 | 339 | 340 | 335 | 337 | -2.6% | 616,330 | - | +0.3% |
| 11/14 | 347 | 349 | 345 | 346 | -0.86% | 651,560 | - | +2.98% |
| 11/13 | 348 | 350 | 347 | 349 | +2.35% | 642,600 | - | +3.87% |
| 11/12 | 343 | 343 | 339 | 341 | -0.29% | 795,100 | - | +2.1% |
| 11/11 | 341 | 343 | 338 | 342 | +1.79% | 676,270 | - | +2.7% |
| 11/10 | 331 | 336 | 330 | 336 | +2.13% | 573,440 | - | +1.2% |
| 11/07 | 328 | 329 | 326 | 329 | 0% | 311,590 | - | -0.6% |
| 11/06 | 328 | 330 | 327 | 329 | +0.61% | 245,050 | - | -0.3% |
| 11/05 | 324 | 327 | 322 | 327 | 0% | 1,226,650 | - | -0.61% |
| 11/04 | 332 | 332 | 326 | 327 | -1.51% | 679,420 | - | -0.3% |
| 10/31 | 333 | 333 | 329 | 332 | +2.15% | 713,220 | - | +1.53% |
| 10/30 | 325 | 326 | 321 | 325 | 0% | 757,320 | - | - |
| 10/29 | 323 | 325 | 321 | 325 | +0.93% | 964,480 | - | - |
| 10/28 | 328 | 328 | 321 | 322 | -3.88% | 1,636,910 | - | - |
| 10/27 | 334 | 339 | 332 | 335 | 0% | 1,928,400 | - | - |
| 10/24 | 337 | 340 | 335 | 335 | -0.89% | 1,101,630 | - | - |
| 10/23 | 333 | 338 | 331 | 338 | 0% | 1,669,430 | - | - |
| 10/22 | 333 | 339 | 326 | 338 | -3.98% | 4,191,540 | - | - |
| 10/21 | 355 | 355 | 350 | 352 | +2.03% | 2,273,230 | - | - |
| 10/20 | 346 | 347 | 342 | 345 | -2.27% | 4,004,200 | - | - |
| 10/17 | 351 | 361 | 345 | 353 | +2.92% | 3,563,070 | - | - |
| 10/16 | 350 | 350 | 341 | 343 | +0.29% | 2,880,760 | - | - |
| 10/15 | 340 | 342 | 338 | 342 | +2.4% | 935,780 | - | - |
| 10/14 | 339 | 341 | 333 | 334 | +2.14% | 2,025,450 | - | - |
| 10/10 | 328 | 329 | 324 | 327 | -1.51% | 1,777,670 | - | - |
| 10/09 | 339 | 340 | 328 | 332 | 0% | 2,796,260 | - | - |
| 10/08 | 326 | 332 | 325 | 332 | +3.75% | 1,876,020 | - | - |
| 10/07 | 320 | 321 | 318 | 320 | +1.27% | 535,350 | - | - |
| 10/06 | 314 | 318 | 312 | 316 | +3.27% | 342,770 | - | - |
| 10/03 | 306 | 306 | 304 | 306 | +0.33% | 206,640 | - | - |
| 10/02 | 306 | 307 | 305 | 305 | 0% | 280,660 | - | - |
| 10/01 | 307 | 308 | 304 | 305 | -0.65% | 678,240 | - | - |
| 09/30 | 307 | 309 | 306 | 307 | +0.66% | 1,551,930 | - | - |
| 09/29 | 303 | 308 | 302 | 305 | +0.33% | 1,053,710 | - | - |
| 09/26 | 301 | 312 | 301 | 304 | 0% | 1,191,200 | - | - |
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。
