株価チャート
株価
3/6
- 前日 (3/5)
- 799
- 始値
- 798
- 高値
- 807
- 安値
- 798
- 終値 +1%
- 807
- 出来高 +45.16%
- 47,640
乖離率
- 株価（5日）
移動平均値 - +0.88%
800 - 株価（25日）
移動平均値 - +1.13%
798 - 出来高（5日）
移動平均値 - -55.72%
107,596
2025/11/12～2026/03/06
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 | 798 | 807 | 798 | 807 | +1% | 47,640 | - | +1.13% |
| 03/05 | 801 | 804 | 796 | 799 | +0.13% | 32,820 | - | +0.13% |
| 03/04 | 797 | 798 | 793 | 798 | -0.13% | 136,800 | - | 0% |
| 03/03 | 801 | 805 | 799 | 799 | +0.38% | 158,980 | - | +0.13% |
| 03/02 | 798 | 802 | 796 | 796 | -0.13% | 161,740 | - | -0.38% |
| 02/27 | 795 | 798 | 795 | 797 | -0.13% | 115,840 | - | -0.38% |
| 02/26 | 799 | 803 | 797 | 798 | +0.25% | 146,020 | - | -0.25% |
| 02/25 | 797 | 798 | 794 | 796 | +0.13% | 119,390 | - | -0.62% |
| 02/24 | 793 | 796 | 793 | 795 | -0.13% | 42,920 | - | -0.87% |
| 02/20 | 796 | 796 | 790 | 796 | 0% | 20,820 | - | -0.87% |
| 02/19 | 791 | 796 | 789 | 796 | +1.02% | 70,590 | - | -1% |
| 02/18 | 780 | 788 | 780 | 788 | +1.03% | 33,480 | - | -2.11% |
| 02/17 | 785 | 790 | 779 | 780 | -1.89% | 349,750 | - | -3.35% |
| 02/16 | 795 | 795 | 788 | 795 | 0% | 171,900 | - | -1.61% |
| 02/13 | 803 | 803 | 790 | 795 | -0.87% | 156,060 | - | -1.73% |
| 02/12 | 808 | 808 | 797 | 802 | -0.74% | 123,110 | - | -0.99% |
| 02/10 | 809 | 811 | 807 | 808 | 0% | 37,640 | - | -0.25% |
| 02/09 | 808 | 812 | 800 | 808 | +1% | 40,250 | - | -0.37% |
| 02/06 | 800 | 801 | 794 | 800 | 0% | 64,620 | - | -1.36% |
| 02/05 | 807 | 807 | 799 | 800 | -0.74% | 76,080 | - | -1.36% |
| 02/04 | 805 | 807 | 805 | 806 | 0% | 18,340 | - | -0.74% |
| 02/03 | 798 | 806 | 798 | 806 | +1.64% | 55,680 | - | -0.86% |
| 02/02 | 800 | 805 | 791 | 793 | -0.75% | 182,060 | - | -2.46% |
| 01/30 | 799 | 802 | 798 | 799 | 0% | 40,580 | - | -1.84% |
| 01/29 | 798 | 802 | 797 | 799 | -0.13% | 46,200 | - | -1.84% |
| 01/28 | 807 | 807 | 797 | 800 | -0.87% | 57,130 | - | -1.84% |
| 01/27 | 804 | 807 | 800 | 807 | +0.62% | 50,140 | - | -1.22% |
| 01/26 | 811 | 815 | 790 | 802 | -1.84% | 233,470 | - | -1.96% |
| 01/23 | 817 | 818 | 816 | 817 | +0.12% | 38,480 | - | -0.37% |
| 01/22 | 811 | 817 | 811 | 816 | +1.24% | 28,850 | - | -0.49% |
| 01/21 | 811 | 811 | 805 | 806 | -0.74% | 103,070 | - | -1.83% |
| 01/20 | 815 | 820 | 811 | 812 | -0.61% | 143,080 | - | -1.1% |
| 01/19 | 825 | 825 | 814 | 817 | -0.73% | 50,770 | - | -0.61% |
| 01/16 | 830 | 830 | 816 | 823 | -0.12% | 105,850 | - | +0.12% |
| 01/15 | 830 | 830 | 821 | 824 | -0.6% | 62,450 | - | +0.24% |
| 01/14 | 831 | 832 | 828 | 829 | +0.36% | 109,340 | - | +0.85% |
| 01/13 | 833 | 833 | 820 | 826 | +0.98% | 92,760 | - | +0.61% |
| 01/09 | 815 | 818 | 815 | 818 | +0.62% | 54,480 | - | -0.37% |
| 01/08 | 814 | 814 | 811 | 813 | -0.25% | 70,040 | - | -0.97% |
| 01/07 | 815 | 816 | 811 | 815 | +0.25% | 41,040 | - | -0.73% |
| 01/06 | 823 | 823 | 811 | 813 | -0.85% | 162,420 | - | -0.97% |
| 01/05 | 826 | 832 | 813 | 820 | +1.11% | 113,030 | - | -0.12% |
| 2025 |
| 12/30 | 815 | 815 | 811 | 811 | -0.37% | 53,850 | - | -1.22% |
| 12/29 | 818 | 824 | 811 | 814 | -0.73% | 128,600 | - | -0.85% |
| 12/26 | 820 | 822 | 811 | 820 | -0.24% | 48,150 | - | -0.12% |
| 12/25 | 812 | 824 | 809 | 822 | +1.36% | 30,830 | - | +0.24% |
| 12/24 | 812 | 813 | 807 | 811 | +0.12% | 100,640 | - | -0.98% |
| 12/23 | 819 | 819 | 809 | 810 | -0.49% | 80,210 | - | -1.1% |
| 12/22 | 835 | 835 | 810 | 814 | -1.21% | 253,260 | - | -0.61% |
| 12/19 | 835 | 842 | 808 | 824 | -1.44% | 68,490 | - | +0.61% |
| 12/18 | 840 | 842 | 824 | 836 | -0.48% | 16,110 | - | +2.2% |
| 12/17 | 836 | 845 | 824 | 840 | -0.47% | 107,360 | - | +2.82% |
| 12/16 | 821 | 844 | 816 | 844 | +1.93% | 40,440 | - | - |
| 12/15 | 829 | 830 | 820 | 828 | +0.49% | 20,520 | - | - |
| 12/12 | 838 | 849 | 818 | 824 | +0.12% | 24,020 | - | - |
| 12/11 | 839 | 839 | 823 | 823 | -0.48% | 22,210 | - | - |
| 12/10 | 829 | 831 | 821 | 827 | +0.49% | 8,990 | - | - |
| 12/09 | 823 | 824 | 816 | 823 | +0.86% | 4,620 | - | - |
| 12/08 | 817 | 818 | 815 | 816 | -0.12% | 13,200 | - | - |
| 12/05 | 818 | 818 | 816 | 817 | -0.12% | 3,780 | - | - |
| 12/04 | 815 | 818 | 815 | 818 | +0.25% | 3,300 | - | - |
| 12/03 | 818 | 818 | 813 | 816 | +0.25% | 9,040 | - | - |
| 12/02 | 818 | 818 | 813 | 814 | -0.25% | 23,730 | - | - |
| 12/01 | 823 | 824 | 811 | 816 | -0.24% | 67,040 | - | - |
| 11/28 | 818 | 819 | 817 | 818 | +0.49% | 7,000 | - | - |
| 11/27 | 820 | 822 | 805 | 814 | -0.73% | 14,870 | - | - |
| 11/26 | 819 | 820 | 816 | 820 | +0.61% | 3,180 | - | - |
| 11/25 | 816 | 816 | 810 | 815 | +0.62% | 86,320 | - | - |
| 11/21 | 810 | 819 | 805 | 810 | 0% | 31,870 | - | - |
| 11/20 | 809 | 820 | 809 | 810 | +1.38% | 92,300 | - | - |
| 11/19 | 802 | 806 | 795 | 799 | -0.37% | 102,600 | - | - |
| 11/18 | 807 | 807 | 801 | 802 | -0.5% | 15,980 | - | - |
| 11/17 | 810 | 810 | 803 | 806 | +0.25% | 33,690 | - | - |
| 11/14 | 810 | 825 | 801 | 804 | -1.35% | 173,840 | - | - |
| 11/13 | 810 | 816 | 809 | 815 | +0.12% | 31,560 | - | - |
| 11/12 | 806 | 814 | 805 | 814 | 0% | 111,350 | - | - |
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。
