株価チャート
株価
3/6
- 前日 (3/5)
- 303
- 始値
- 303
- 高値
- 304
- 安値
- 303
- 終値 +0.33%
- 304
- 出来高 +999.99%
- 15,300
乖離率
- 株価（5日）
移動平均値 - +0.33%
303 - 株価（25日）
移動平均値 - +1.67%
299 - 出来高（5日）
移動平均値 - -13.99%
17,788
2025/11/26～2026/03/06
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 | 303 | 304 | 303 | 304 | +0.33% | 15,300 | - | +1.67% |
| 03/05 | 303 | 303 | 302 | 303 | 0% | 1,040 | - | +1.68% |
| 03/04 | 304 | 304 | 303 | 303 | 0% | 1,120 | - | +1.68% |
| 03/03 | 304 | 304 | 303 | 303 | 0% | 69,790 | - | +1.68% |
| 03/02 | 303 | 303 | 302 | 303 | +0.33% | 1,690 | - | +1.68% |
| 02/27 | 302 | 302 | 301 | 302 | 0% | 580 | - | +1.34% |
| 02/26 | 302 | 302 | 302 | 302 | +0.33% | 170 | - | +1.34% |
| 02/25 | 300 | 301 | 300 | 301 | +0.33% | 730 | - | +1.01% |
| 02/24 | 301 | 301 | 300 | 300 | -0.33% | 50 | - | +0.67% |
| 02/20 | 300 | 301 | 300 | 301 | +0.67% | 120 | - | +1.01% |
| 02/19 | 298 | 300 | 298 | 299 | +0.67% | 770 | - | +0.34% |
| 02/18 | 297 | 297 | 296 | 297 | +0.34% | 1,070 | - | -0.67% |
| 02/17 | 296 | 297 | 296 | 296 | 0% | 1,420 | - | -1% |
| 02/16 | 294 | 297 | 294 | 296 | +0.68% | 560 | - | -1% |
| 02/13 | 295 | 295 | 294 | 294 | 0% | 1,080 | - | -1.67% |
| 02/12 | 296 | 296 | 293 | 294 | -1.34% | 3,870 | - | -1.67% |
| 02/10 | 300 | 300 | 298 | 298 | -0.67% | 1,210 | - | -0.33% |
| 02/09 | 301 | 301 | 300 | 300 | 0% | 1,310 | - | 0% |
| 02/05 | 299 | 300 | 299 | 300 | +0.33% | 90 | - | 0% |
| 02/04 | 297 | 299 | 297 | 299 | +0.67% | 30 | - | 0% |
| 02/03 | 298 | 298 | 297 | 297 | 0% | 1,050 | - | -0.67% |
| 02/02 | 297 | 297 | 296 | 297 | +1.37% | 110 | - | -0.67% |
| 01/30 | 294 | 294 | 293 | 293 | +0.34% | 75,820 | - | -2.01% |
| 01/29 | 294 | 294 | 292 | 292 | -0.34% | 66,380 | - | -2.67% |
| 01/28 | 293 | 293 | 291 | 293 | -1.01% | 197,170 | - | -2.33% |
| 01/27 | 296 | 296 | 295 | 296 | +0.34% | 1,540 | - | -1.33% |
| 01/26 | 304 | 304 | 295 | 295 | -2.96% | 15,250 | - | -1.67% |
| 01/23 | 300 | 304 | 300 | 304 | 0% | 2,300 | - | +1.33% |
| 01/22 | 302 | 304 | 302 | 304 | +0.66% | 1,300 | - | +1.33% |
| 01/21 | 302 | 302 | 301 | 302 | 0% | 570 | - | +0.67% |
| 01/20 | 302 | 302 | 301 | 302 | +0.33% | 140 | - | +1% |
| 01/19 | 303 | 303 | 301 | 301 | -0.66% | 125,990 | - | +0.67% |
| 01/16 | 305 | 305 | 303 | 303 | -0.33% | 2,250 | - | +1.34% |
| 01/15 | 305 | 305 | 304 | 304 | -0.33% | 1,030 | - | +1.67% |
| 01/14 | 305 | 305 | 305 | 305 | +0.66% | 1,840 | - | +2.01% |
| 01/13 | 301 | 303 | 301 | 303 | +1% | 2,530 | - | +1.68% |
| 01/09 | 300 | 300 | 300 | 300 | 0% | 490 | - | +0.67% |
| 01/08 | 300 | 300 | 300 | 300 | 0% | 1,310 | - | +0.67% |
| 01/07 | 300 | 300 | 300 | 300 | +0.33% | 3,580 | - | +0.67% |
| 01/06 | 300 | 300 | 299 | 299 | -0.33% | 375,680 | - | +0.34% |
| 01/05 | 301 | 301 | 296 | 300 | +0.33% | 555,430 | - | +0.67% |
| 2025 |
| 12/30 | 300 | 300 | 299 | 299 | -0.33% | 440,330 | - | +0.34% |
| 12/29 | 299 | 300 | 299 | 300 | +0.33% | 21,690 | - | - |
| 12/26 | 299 | 299 | 298 | 299 | +0.34% | 19,390 | - | - |
| 12/25 | 299 | 299 | 298 | 298 | +0.34% | 140 | - | - |
| 12/24 | 299 | 299 | 297 | 297 | -0.34% | 9,120 | - | - |
| 12/23 | 300 | 300 | 298 | 298 | -1% | 1,530 | - | - |
| 12/22 | 300 | 301 | 300 | 301 | +1.01% | 1,090 | - | - |
| 12/19 | 298 | 298 | 297 | 298 | +0.34% | 16,120 | - | - |
| 12/18 | 297 | 297 | 297 | 297 | +0.34% | 6,100 | - | - |
| 12/17 | 296 | 296 | 295 | 296 | +0.34% | 13,380 | - | - |
| 12/16 | 296 | 296 | 295 | 295 | -0.34% | 14,120 | - | - |
| 12/15 | 297 | 297 | 296 | 296 | -0.34% | 17,970 | - | - |
| 12/12 | 299 | 299 | 297 | 297 | -0.67% | 184,340 | - | - |
| 12/11 | 299 | 299 | 298 | 299 | 0% | 27,000 | - | - |
| 12/10 | 299 | 299 | 299 | 299 | +0.34% | 20,180 | - | - |
| 12/09 | 298 | 298 | 297 | 298 | +0.34% | 1,480 | - | - |
| 12/08 | 297 | 297 | 296 | 297 | 0% | 8,020 | - | - |
| 12/05 | 298 | 298 | 297 | 297 | -0.34% | 4,180 | - | - |
| 12/04 | 297 | 298 | 297 | 298 | 0% | 16,140 | - | - |
| 12/03 | 298 | 299 | 298 | 298 | 0% | 4,540 | - | - |
| 12/02 | 299 | 299 | 298 | 298 | 0% | 34,520 | - | - |
| 12/01 | 300 | 300 | 298 | 298 | -1% | 361,870 | - | - |
| 11/28 | 301 | 301 | 301 | 301 | -0.33% | 1,690 | - | - |
| 11/27 | 301 | 302 | 301 | 302 | +0.67% | 16,350 | - | - |
| 11/26 | 300 | 301 | 299 | 300 | 0% | 23,450 | - | - |
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。
