株価チャート
株価
3/6
- 前日 (3/5)
- 1,997
- 始値
- 2,025
- 高値
- 2,025
- 安値
- 1,950
- 終値 -1.15%
- 1,974
- 出来高 +44.67%
- 1,208
乖離率
- 株価（5日）
移動平均値 - -0.85%
1,991 - 株価（25日）
移動平均値 - -3.24%
2,040 - 出来高（5日）
移動平均値 - -60.32%
3,044
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 | 2,025 | 2,025 | 1,950 | 1,974 | -1.15% | 1,208 | - | -3.24% |
| 03/05 | 2,015 | 2,015 | 1,993 | 1,997 | +3.85% | 835 | - | -2.3% |
| 03/04 | 2,000 | 2,014 | 1,923 | 1,923 | -4.14% | 3,015 | - | -6.01% |
| 03/03 | 2,056 | 2,075 | 2,006 | 2,006 | -2.43% | 8,968 | - | -2.24% |
| 03/02 | 2,074 | 2,080 | 2,050 | 2,056 | -1.2% | 1,196 | - | +0.05% |
| 02/27 | 2,080 | 2,099 | 2,030 | 2,081 | +0.05% | 946 | - | +1.22% |
| 02/26 | 2,098 | 2,099 | 2,064 | 2,080 | +0.78% | 202 | - | +1.22% |
| 02/25 | 2,063 | 2,075 | 2,035 | 2,064 | +0.63% | 429 | - | +0.44% |
| 02/24 | 2,051 | 2,051 | 2,006 | 2,051 | -0.29% | 684 | - | -0.19% |
| 02/20 | 2,070 | 2,070 | 2,050 | 2,057 | -0.77% | 816 | - | 0% |
| 02/19 | 2,079 | 2,079 | 2,064 | 2,073 | +1.42% | 511 | - | +0.68% |
| 02/18 | 2,045 | 2,045 | 2,020 | 2,044 | +1.49% | 443 | - | -0.82% |
| 02/17 | 2,038 | 2,038 | 2,010 | 2,014 | -1.18% | 928 | - | -2.47% |
| 02/16 | 2,035 | 2,063 | 2,026 | 2,038 | +0.59% | 7,460 | - | -1.45% |
| 02/13 | 2,010 | 2,049 | 2,010 | 2,026 | -0.93% | 1,933 | - | -2.08% |
| 02/12 | 2,035 | 2,079 | 2,025 | 2,045 | -1.54% | 1,490 | - | -1.21% |
| 02/10 | 2,082 | 2,089 | 2,071 | 2,077 | +0.92% | 6,640 | - | +0.29% |
| 02/09 | 2,050 | 2,070 | 2,050 | 2,058 | +0.44% | 2,592 | - | -0.58% |
| 02/06 | 2,018 | 2,049 | 2,005 | 2,049 | +0.29% | 827 | - | -0.92% |
| 02/05 | 2,050 | 2,054 | 2,039 | 2,043 | -0.49% | 587 | - | -1.16% |
| 02/04 | 2,071 | 2,079 | 2,031 | 2,053 | -0.05% | 574 | - | -0.77% |
| 02/03 | 2,052 | 2,068 | 2,003 | 2,054 | +1.43% | 1,768 | - | -0.82% |
| 02/02 | 2,045 | 2,045 | 2,007 | 2,025 | -1.03% | 843 | - | -2.32% |
| 01/30 | 2,080 | 2,080 | 2,006 | 2,046 | -1.02% | 2,251 | - | -1.35% |
| 01/29 | 2,061 | 2,069 | 2,038 | 2,067 | +0.29% | 3,176 | - | -0.29% |
| 01/28 | 2,065 | 2,065 | 2,049 | 2,061 | -0.48% | 6,974 | - | -0.43% |
| 01/27 | 2,053 | 2,071 | 2,050 | 2,071 | +0.98% | 10,429 | - | +0.24% |
| 01/26 | 2,080 | 2,080 | 2,035 | 2,051 | -1.82% | 11,408 | - | -0.77% |
| 01/23 | 2,089 | 2,100 | 2,079 | 2,089 | +0.34% | 1,035 | - | - |
| 01/22 | 2,083 | 2,090 | 2,072 | 2,082 | +0.82% | 5,138 | - | - |
| 01/21 | 2,069 | 2,069 | 2,053 | 2,065 | -0.19% | 3,574 | - | - |
| 01/20 | 2,073 | 2,073 | 2,064 | 2,069 | +0.15% | 22,607 | - | - |
| 01/19 | 2,115 | 2,115 | 2,053 | 2,066 | -1.62% | 12,995 | - | - |
| 01/16 | 2,113 | 2,123 | 2,095 | 2,100 | -0.57% | 4,288 | - | - |
| 01/15 | 2,125 | 2,147 | 2,099 | 2,112 | -0.75% | 2,900 | - | - |
| 01/14 | 2,179 | 2,179 | 2,113 | 2,128 | -0.09% | 6,177 | - | - |
| 01/13 | 2,125 | 2,130 | 2,105 | 2,130 | +2.11% | 5,757 | - | - |
| 01/09 | 2,085 | 2,086 | 2,069 | 2,086 | +0.92% | 9,590 | - | - |
| 01/08 | 2,075 | 2,143 | 2,063 | 2,067 | +0.29% | 8,377 | - | - |
| 01/07 | 2,090 | 2,099 | 2,052 | 2,061 | -0.29% | 23,608 | - | - |
| 01/06 | 2,142 | 2,142 | 2,059 | 2,067 | +1.22% | 9,802 | - | - |
| 01/05 | 2,070 | 2,070 | 2,035 | 2,042 | +0.99% | 6,678 | - | - |
| 2025 |
| 12/30 | 2,027 | 2,027 | 2,017 | 2,022 | -0.25% | 5,661 | - | - |
| 12/29 | 2,135 | 2,135 | 2,021 | 2,027 | -3.01% | 3,933 | - | - |
| 12/26 | 2,144 | 2,144 | 2,006 | 2,090 | -0.24% | 1,992 | - | - |
| 12/25 | 2,108 | 2,290 | 2,026 | 2,095 | -0.14% | 1,831 | - | - |
| 12/24 | 2,060 | 2,100 | 2,060 | 2,098 | +1.84% | 1,380 | - | - |
| 12/23 | 2,020 | 2,130 | 2,013 | 2,060 | +2.23% | 6,230 | - | - |
| 12/22 | 2,025 | 2,025 | 2,004 | 2,015 | +1.56% | 7,710 | - | - |
| 12/19 | 2,000 | 2,000 | 1,978 | 1,984 | +0.3% | 3,880 | - | - |
| 12/18 | 2,130 | 2,160 | 1,962 | 1,978 | -4.9% | 11,054 | - | - |
| 12/17 | 2,073 | 2,160 | 2,071 | 2,080 | 0% | 8,813 | - | - |
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。
