株価チャート
株価
3/6
- 前日 (3/5)
- 2,020
- 始値
- 1,992
- 高値
- 2,040
- 安値
- 1,992
- 終値 +0.4%
- 2,028
- 出来高 +14.98%
- 4,506
乖離率
- 株価（5日）
移動平均値 - -0.93%
2,047 - 株価（25日）
移動平均値 - -3.01%
2,091 - 出来高（5日）
移動平均値 - -39.69%
7,472
2025/12/17～2026/03/06
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 | 1,992 | 2,040 | 1,992 | 2,028 | +0.4% | 4,506 | - | -3.01% |
| 03/05 | 2,071 | 2,079 | 2,014 | 2,020 | +0.7% | 3,919 | - | -3.53% |
| 03/04 | 2,040 | 2,040 | 1,995 | 2,006 | -3.14% | 15,213 | - | -4.34% |
| 03/03 | 2,096 | 2,098 | 2,065 | 2,071 | -1.94% | 9,374 | - | -1.33% |
| 03/02 | 2,140 | 2,140 | 2,104 | 2,112 | -2% | 4,350 | - | +0.52% |
| 02/27 | 2,183 | 2,183 | 2,147 | 2,155 | -0.09% | 5,568 | - | +2.62% |
| 02/26 | 2,160 | 2,169 | 2,157 | 2,157 | +0.65% | 1,713 | - | +2.86% |
| 02/25 | 2,140 | 2,149 | 2,137 | 2,143 | +0.66% | 1,178 | - | +2.34% |
| 02/24 | 2,124 | 2,132 | 2,122 | 2,129 | +1.19% | 2,506 | - | +1.82% |
| 02/20 | 2,105 | 2,108 | 2,101 | 2,104 | -0.89% | 2,108 | - | +0.67% |
| 02/19 | 2,116 | 2,125 | 2,112 | 2,123 | +1.68% | 3,387 | - | +1.53% |
| 02/18 | 2,079 | 2,089 | 2,078 | 2,088 | +1.66% | 2,296 | - | -0.24% |
| 02/17 | 2,121 | 2,121 | 2,051 | 2,054 | -0.82% | 34,167 | - | -1.91% |
| 02/16 | 2,067 | 2,074 | 2,065 | 2,071 | -0.1% | 3,984 | - | -1.15% |
| 02/13 | 2,082 | 2,083 | 2,050 | 2,073 | -1.47% | 4,879 | - | -1% |
| 02/12 | 2,106 | 2,106 | 2,085 | 2,104 | -1.13% | 15,334 | - | +0.53% |
| 02/10 | 2,143 | 2,143 | 2,123 | 2,128 | +0.47% | 1,760 | - | +1.72% |
| 02/09 | 2,135 | 2,135 | 2,114 | 2,118 | +1.58% | 32,985 | - | +1.39% |
| 02/06 | 2,062 | 2,101 | 2,052 | 2,085 | -0.76% | 219,633 | - | -0.14% |
| 02/05 | 2,101 | 2,108 | 2,091 | 2,101 | 0% | 6,111 | - | +0.57% |
| 02/04 | 2,100 | 2,109 | 2,088 | 2,101 | -0.14% | 6,892 | - | +0.57% |
| 02/03 | 2,103 | 2,106 | 2,098 | 2,104 | +2.73% | 10,937 | - | +0.72% |
| 02/02 | 2,075 | 2,076 | 2,044 | 2,048 | -0.63% | 16,142 | - | -1.87% |
| 01/30 | 2,065 | 2,072 | 2,058 | 2,061 | -1.15% | 5,511 | - | -1.29% |
| 01/29 | 2,080 | 2,107 | 2,061 | 2,085 | -1.09% | 38,702 | - | -0.05% |
| 01/28 | 2,082 | 2,108 | 2,080 | 2,108 | +0.96% | 10,947 | - | +1.25% |
| 01/27 | 2,080 | 2,090 | 2,073 | 2,088 | +1.16% | 8,359 | - | +0.53% |
| 01/26 | 2,090 | 2,100 | 2,055 | 2,064 | -2.64% | 19,148 | - | -0.77% |
| 01/23 | 2,123 | 2,123 | 2,104 | 2,120 | +1.15% | 18,010 | - | - |
| 01/22 | 2,102 | 2,103 | 2,090 | 2,096 | +0.62% | 3,900 | - | - |
| 01/21 | 2,072 | 2,083 | 2,065 | 2,083 | +0.48% | 4,260 | - | - |
| 01/20 | 2,074 | 2,074 | 2,060 | 2,073 | -0.14% | 18,322 | - | - |
| 01/19 | 2,100 | 2,100 | 2,065 | 2,076 | -1.42% | 11,367 | - | - |
| 01/16 | 2,120 | 2,120 | 2,102 | 2,106 | -0.61% | 2,895 | - | - |
| 01/15 | 2,168 | 2,168 | 2,107 | 2,119 | -2.26% | 12,104 | - | - |
| 01/14 | 2,167 | 2,168 | 2,119 | 2,168 | +2.12% | 7,805 | - | - |
| 01/13 | 2,110 | 2,150 | 2,105 | 2,123 | +2.81% | 3,778 | - | - |
| 01/09 | 2,059 | 2,084 | 2,058 | 2,065 | +0.73% | 2,697 | - | - |
| 01/08 | 2,059 | 2,087 | 2,050 | 2,050 | -0.63% | 11,890 | - | - |
| 01/07 | 2,089 | 2,089 | 2,062 | 2,063 | -0.29% | 12,382 | - | - |
| 01/06 | 2,080 | 2,081 | 2,062 | 2,069 | +0.88% | 2,958 | - | - |
| 01/05 | 2,088 | 2,088 | 2,048 | 2,051 | -1.87% | 7,044 | - | - |
| 2025 |
| 12/30 | 2,157 | 2,157 | 2,060 | 2,090 | -0.85% | 4,139 | - | - |
| 12/29 | 2,198 | 2,198 | 2,022 | 2,108 | +0.48% | 5,274 | - | - |
| 12/26 | 2,150 | 2,193 | 2,053 | 2,098 | -0.1% | 3,110 | - | - |
| 12/25 | 2,080 | 2,309 | 2,020 | 2,100 | +1.69% | 5,732 | - | - |
| 12/24 | 2,064 | 2,121 | 2,060 | 2,065 | -0.24% | 1,970 | - | - |
| 12/23 | 2,020 | 2,100 | 2,006 | 2,070 | +2.73% | 9,860 | - | - |
| 12/22 | 2,027 | 2,028 | 2,013 | 2,015 | +1.21% | 6,389 | - | - |
| 12/19 | 1,999 | 2,030 | 1,977 | 1,991 | +0.35% | 4,932 | - | - |
| 12/18 | 2,200 | 2,210 | 1,961 | 1,984 | -7.72% | 15,886 | - | - |
| 12/17 | 2,130 | 2,175 | 2,130 | 2,150 | 0% | 6,488 | - | - |
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。
