株価チャート
株価
3/6
- 前日 (3/5)
- 788
- 始値
- 787
- 高値
- 787
- 安値
- 785
- 終値 -0.38%
- 785
- 出来高 +999.99%
- 35,890
乖離率
- 株価（5日）
移動平均値 - -0.38%
788 - 株価（25日）
移動平均値 - -1.63%
798 - 出来高（5日）
移動平均値 - +76.54%
20,330
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 | 787 | 787 | 785 | 785 | -0.38% | 35,890 | - | -1.63% |
| 03/05 | 790 | 791 | 788 | 788 | +0.13% | 1,210 | - | -1.5% |
| 03/04 | 786 | 788 | 785 | 787 | -0.13% | 28,340 | - | -1.63% |
| 03/03 | 788 | 788 | 786 | 788 | -0.25% | 9,540 | - | -1.62% |
| 03/02 | 792 | 793 | 790 | 790 | -0.63% | 26,670 | - | -1.37% |
| 02/27 | 795 | 797 | 794 | 795 | +0.13% | 13,890 | - | -0.63% |
| 02/26 | 795 | 795 | 794 | 794 | -0.38% | 2,290 | - | -0.75% |
| 02/25 | 796 | 797 | 795 | 797 | -0.25% | 8,610 | - | -0.38% |
| 02/24 | 808 | 808 | 799 | 799 | 0% | 20,080 | - | 0% |
| 02/20 | 799 | 800 | 798 | 799 | -0.13% | 7,220 | - | 0% |
| 02/19 | 802 | 802 | 799 | 800 | -0.99% | 7,430 | - | +0.25% |
| 02/18 | 810 | 810 | 807 | 808 | -0.49% | 69,660 | - | +1.25% |
| 02/17 | 808 | 812 | 808 | 812 | +0.25% | 2,690 | - | +1.88% |
| 02/16 | 812 | 812 | 809 | 810 | 0% | 48,600 | - | +1.76% |
| 02/13 | 813 | 813 | 809 | 810 | +0.12% | 51,200 | - | +1.89% |
| 02/12 | 809 | 815 | 808 | 809 | +1.25% | 85,390 | - | +1.76% |
| 02/10 | 794 | 800 | 794 | 799 | +0.63% | 25,270 | - | +0.63% |
| 02/09 | 789 | 794 | 789 | 794 | +0.38% | 69,810 | - | 0% |
| 02/06 | 792 | 793 | 791 | 791 | +0.13% | 6,790 | - | -0.38% |
| 02/05 | 791 | 792 | 790 | 790 | -0.63% | 72,560 | - | -0.5% |
| 02/04 | 797 | 797 | 794 | 795 | -0.5% | 5,530 | - | 0% |
| 02/03 | 798 | 799 | 798 | 799 | -0.5% | 21,340 | - | +0.5% |
| 02/02 | 801 | 803 | 799 | 803 | -0.37% | 40,810 | - | +1.01% |
| 01/30 | 812 | 812 | 806 | 806 | -0.62% | 11,360 | - | +1.38% |
| 01/29 | 811 | 813 | 810 | 811 | -0.37% | 56,400 | - | +2.14% |
| 01/28 | 814 | 815 | 811 | 814 | +1.24% | 74,800 | - | +2.52% |
| 01/27 | 805 | 806 | 804 | 804 | -0.25% | 13,560 | - | +1.39% |
| 01/26 | 803 | 807 | 800 | 806 | +2.81% | 252,240 | - | +1.51% |
| 01/23 | 785 | 785 | 783 | 784 | +0.13% | 2,080 | - | - |
| 01/22 | 785 | 785 | 783 | 783 | -0.38% | 24,660 | - | - |
| 01/21 | 787 | 787 | 785 | 786 | 0% | 62,860 | - | - |
| 01/20 | 787 | 788 | 786 | 786 | -0.38% | 42,530 | - | - |
| 01/19 | 792 | 792 | 788 | 789 | +0.38% | 31,570 | - | - |
| 01/16 | 785 | 787 | 784 | 786 | +0.26% | 25,950 | - | - |
| 01/15 | 785 | 786 | 784 | 784 | +0.26% | 8,190 | - | - |
| 01/14 | 782 | 782 | 780 | 782 | -0.26% | 48,900 | - | - |
| 01/13 | 789 | 789 | 783 | 784 | -0.88% | 36,800 | - | - |
| 01/09 | 794 | 794 | 791 | 791 | -0.38% | 81,890 | - | - |
| 01/08 | 795 | 795 | 794 | 794 | -0.25% | 4,070 | - | - |
| 01/07 | 796 | 796 | 794 | 796 | -0.13% | 4,640 | - | - |
| 01/06 | 796 | 797 | 795 | 797 | +0.25% | 2,600 | - | - |
| 01/05 | 795 | 795 | 793 | 795 | -0.5% | 9,350 | - | - |
| 2025 |
| 12/30 | 800 | 800 | 797 | 799 | +0.13% | 2,670 | - | - |
| 12/29 | 798 | 799 | 797 | 798 | -0.13% | 4,680 | - | - |
| 12/26 | 800 | 800 | 798 | 799 | -0.13% | 4,660 | - | - |
| 12/25 | 805 | 805 | 800 | 800 | 0% | 3,940 | - | - |
| 12/24 | 804 | 804 | 798 | 800 | 0% | 10,810 | - | - |
| 12/23 | 795 | 800 | 795 | 800 | +0.76% | 9,910 | - | - |
| 12/22 | 792 | 794 | 791 | 794 | -0.63% | 29,530 | - | - |
| 12/19 | 802 | 802 | 799 | 799 | -0.25% | 10,480 | - | - |
| 12/18 | 804 | 804 | 800 | 801 | -0.5% | 11,230 | - | - |
| 12/17 | 810 | 810 | 803 | 805 | 0% | 13,370 | - | - |
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。
