株価チャート
株価
3/6
- 前日 (3/5)
- 11,475
- 始値
- 11,670
- 高値
- 11,670
- 安値
- 11,440
- 終値 -0.31%
- 11,440
- 出来高 -78.34%
- 47
乖離率
- 株価（5日）
移動平均値 - -0.3%
11,474 - 株価（25日）
移動平均値 - -1.25%
11,585 - 出来高（5日）
移動平均値 - -65.69%
137
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 | 11,670 | 11,670 | 11,440 | 11,440 | -0.31% | 47 | - | -1.25% |
| 03/05 | 11,650 | 11,650 | 11,475 | 11,475 | -0.13% | 217 | - | -0.96% |
| 03/04 | 11,650 | 11,650 | 11,290 | 11,490 | +1.1% | 192 | - | -0.82% |
| 03/03 | 11,675 | 11,675 | 11,365 | 11,365 | -2.03% | 180 | - | -1.81% |
| 03/02 | 11,740 | 11,740 | 11,560 | 11,600 | +0.22% | 49 | - | +0.13% |
| 02/27 | 11,570 | 11,660 | 11,570 | 11,575 | -2.49% | 129 | - | -0.22% |
| 02/26 | 11,525 | 11,905 | 11,525 | 11,870 | +0.76% | 142 | - | +2.28% |
| 02/25 | 11,510 | 11,795 | 11,510 | 11,780 | +0.38% | 7 | - | +1.5% |
| 02/24 | 11,790 | 11,790 | 11,710 | 11,735 | 0% | 50 | - | +1.15% |
| 02/20 | 11,825 | 11,825 | 11,520 | 11,735 | +1.56% | 19 | - | +1.1% |
| 02/19 | 11,650 | 11,650 | 11,540 | 11,555 | +0.09% | 52 | - | -0.42% |
| 02/18 | 11,650 | 11,650 | 11,470 | 11,545 | +0.65% | 13 | - | -0.56% |
| 02/17 | 11,590 | 11,590 | 11,425 | 11,470 | -1.97% | 86 | - | -1.25% |
| 02/16 | 11,810 | 11,810 | 11,485 | 11,700 | +1.65% | 61 | - | +0.68% |
| 02/13 | 11,645 | 11,870 | 11,510 | 11,510 | -1.5% | 20 | - | -0.94% |
| 02/12 | 11,500 | 11,870 | 11,500 | 11,685 | -0.26% | 518 | - | +0.56% |
| 02/10 | 11,870 | 11,870 | 11,505 | 11,715 | +1.87% | 22 | - | +0.83% |
| 02/09 | 11,800 | 11,800 | 11,500 | 11,500 | -1.41% | 32 | - | -0.97% |
| 02/06 | 11,780 | 11,780 | 11,645 | 11,665 | +1.43% | 26 | - | +0.41% |
| 02/05 | 11,790 | 11,790 | 11,420 | 11,500 | -0.86% | 107 | - | -0.92% |
| 02/04 | 11,570 | 11,600 | 11,330 | 11,600 | +0.52% | 102 | - | -0.07% |
| 02/03 | 11,545 | 11,545 | 11,320 | 11,540 | 0% | 41 | - | -0.59% |
| 02/02 | 11,455 | 11,570 | 11,360 | 11,540 | +0.04% | 39 | - | -0.56% |
| 01/30 | 11,510 | 11,700 | 11,335 | 11,535 | +0.3% | 37 | - | -0.59% |
| 01/29 | 11,765 | 11,765 | 11,255 | 11,500 | +0.31% | 91 | - | -0.84% |
| 01/28 | 11,800 | 11,800 | 11,260 | 11,465 | +0.13% | 432 | - | -1.13% |
| 01/27 | 11,250 | 11,450 | 11,250 | 11,450 | +1.78% | 61 | - | -1.29% |
| 01/26 | 12,000 | 12,000 | 11,250 | 11,250 | -3.06% | 159 | - | -3.04% |
| 01/23 | 12,000 | 12,000 | 11,495 | 11,605 | -3.29% | 406 | - | -0.01% |
| 01/22 | 11,800 | 12,000 | 11,490 | 12,000 | +2.78% | 121 | - | +3.5% |
| 01/21 | 12,000 | 12,000 | 11,505 | 11,675 | -1.89% | 329 | - | +0.92% |
| 01/20 | 11,980 | 11,980 | 11,690 | 11,900 | +1.88% | 69 | - | +2.99% |
| 01/19 | 11,980 | 11,980 | 11,680 | 11,680 | -1.52% | 57 | - | +1.29% |
| 01/16 | 11,955 | 11,955 | 11,655 | 11,860 | +1.76% | 70 | - | +2.99% |
| 01/15 | 11,765 | 11,770 | 11,600 | 11,655 | -0.34% | 112 | - | +1.43% |
| 01/14 | 11,695 | 11,695 | 11,615 | 11,695 | +0.04% | 58 | - | +1.87% |
| 01/13 | 11,680 | 11,690 | 11,565 | 11,690 | +0.78% | 112 | - | +1.95% |
| 01/09 | 11,675 | 11,675 | 11,600 | 11,600 | -0.6% | 446 | - | +1.27% |
| 01/08 | 11,635 | 11,670 | 11,635 | 11,670 | +1.21% | 84 | - | +1.9% |
| 01/07 | 11,510 | 11,530 | 11,230 | 11,530 | -0.86% | 88 | - | +0.75% |
| 01/06 | 11,600 | 11,630 | 11,515 | 11,630 | +0.26% | 206 | - | +1.6% |
| 01/05 | 11,300 | 11,670 | 11,300 | 11,600 | 0% | 695 | - | +1.36% |
| 2025 |
| 12/30 | 11,580 | 11,600 | 11,535 | 11,600 | +1.75% | 47 | - | +1.36% |
| 12/29 | 11,400 | 11,650 | 11,400 | 11,400 | -1.21% | 60 | - | -0.35% |
| 12/26 | 11,460 | 11,610 | 11,460 | 11,540 | -0.52% | 194 | - | +0.85% |
| 12/25 | 11,515 | 11,600 | 11,505 | 11,600 | +1.22% | 201 | - | +1.4% |
| 12/24 | 11,450 | 11,550 | 11,450 | 11,460 | -0.35% | 92 | - | +0.28% |
| 12/23 | 11,500 | 11,500 | 11,495 | 11,500 | +1.01% | 26 | - | +0.64% |
| 12/22 | 11,600 | 11,600 | 11,385 | 11,385 | -0.61% | 644 | - | -0.38% |
| 12/19 | 11,570 | 11,570 | 11,455 | 11,455 | -0.99% | 29 | - | +0.18% |
| 12/18 | 11,410 | 11,595 | 11,355 | 11,570 | +0.35% | 16 | - | +1.19% |
| 12/17 | 11,600 | 11,600 | 11,490 | 11,530 | +1.9% | 42 | - | +0.73% |
| 12/16 | 11,440 | 11,630 | 11,295 | 11,315 | +0.09% | 568 | - | - |
| 12/15 | 11,380 | 11,405 | 11,270 | 11,305 | -0.66% | 532 | - | - |
| 12/12 | 11,340 | 11,380 | 11,255 | 11,380 | +0.53% | 453 | - | - |
| 12/11 | 11,380 | 11,380 | 11,150 | 11,320 | +0.09% | 109 | - | - |
| 12/10 | 11,290 | 11,345 | 11,140 | 11,310 | +0.18% | 1,162 | - | - |
| 12/09 | 11,455 | 11,455 | 11,100 | 11,290 | +0.49% | 452 | - | - |
| 12/08 | 11,475 | 11,475 | 11,170 | 11,235 | -1.4% | 333 | - | - |
| 12/05 | 11,470 | 11,525 | 11,260 | 11,395 | +0.4% | 198 | - | - |
| 12/04 | 11,415 | 11,420 | 11,310 | 11,350 | -0.53% | 343 | - | - |
| 12/03 | 11,410 | 11,530 | 11,400 | 11,410 | -0.95% | 77 | - | - |
| 12/02 | 11,590 | 11,590 | 11,400 | 11,520 | +0.44% | 445 | - | - |
| 12/01 | 11,650 | 11,650 | 11,465 | 11,470 | -1.12% | 216 | - | - |
| 11/28 | 11,665 | 11,685 | 11,600 | 11,600 | +0.26% | 42 | - | - |
| 11/27 | 12,200 | 12,200 | 11,555 | 11,570 | -0.26% | 1,657 | - | - |
| 11/26 | 11,500 | 11,600 | 11,425 | 11,600 | +0.96% | 127 | - | - |
| 11/25 | 11,510 | 11,510 | 11,370 | 11,490 | +0.22% | 131 | - | - |
| 11/21 | 11,530 | 11,530 | 11,285 | 11,465 | -0.04% | 286 | - | - |
| 11/20 | 11,495 | 11,495 | 11,355 | 11,470 | +1.46% | 63 | - | - |
| 11/19 | 11,505 | 11,505 | 11,275 | 11,305 | -1.22% | 290 | - | - |
| 11/18 | 11,510 | 11,510 | 11,350 | 11,445 | -0.56% | 467 | - | - |
| 11/17 | 11,555 | 11,555 | 11,470 | 11,510 | -0.17% | 631 | - | - |
| 11/14 | 11,505 | 11,800 | 11,500 | 11,530 | +0.61% | 298 | - | - |
| 11/13 | 12,170 | 12,170 | 11,460 | 11,460 | -3.45% | 1,689 | - | - |
| 11/12 | 14,210 | 14,210 | 11,520 | 11,870 | 0% | 4,849 | - | - |
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。
