時価総額
2025/08/08～2026/03/04
株価＆時価総額の推移
| 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 |
| 03/04 | 25,000 | 25,000 | 24,800 | 25,000 | -1.96% | 700 | 250億 | -3.45% |
| 03/02 | 25,500 | 25,500 | 25,500 | 25,500 | -3.77% | 200 | 255億 | -1.52% |
| 02/20 | 26,500 | 26,500 | 26,500 | 26,500 | +0.38% | 100 | 265億 | +2.47% |
| 02/19 | 26,400 | 26,400 | 26,400 | 26,400 | +0.65% | 100 | 264億 | +2.42% |
| 02/17 | 26,230 | 26,230 | 26,230 | 26,230 | -1.02% | 100 | 262億3000万 | +2.03% |
| 02/16 | 27,500 | 27,500 | 26,000 | 26,500 | 0% | 900 | 265億 | +3.29% |
| 02/13 | 27,480 | 28,000 | 26,500 | 26,500 | -0.82% | 2,400 | 265億 | +3.67% |
| 02/12 | 25,910 | 26,880 | 25,910 | 26,720 | +4.25% | 300 | 267億2000万 | +4.91% |
| 02/10 | 26,000 | 26,000 | 25,630 | 25,630 | +0.12% | 200 | 256億3000万 | +1.04% |
| 02/09 | 26,000 | 26,900 | 25,600 | 25,600 | -0.78% | 500 | 256億 | +1.13% |
| 02/06 | 25,800 | 25,800 | 25,800 | 25,800 | -2.64% | 100 | 258億 | +2.13% |
| 02/05 | 26,050 | 26,500 | 26,050 | 26,500 | +1.92% | 1,100 | 265億 | +5.13% |
| 02/02 | 26,000 | 26,000 | 26,000 | 26,000 | -0.57% | 100 | 260億 | +3.43% |
| 01/29 | 25,500 | 26,150 | 25,500 | 26,150 | +2.55% | 700 | 261億5000万 | +4.22% |
| 01/28 | 24,910 | 25,500 | 24,910 | 25,500 | +0.39% | 200 | 255億 | +1.9% |
| 01/27 | 25,500 | 25,500 | 25,400 | 25,400 | -0.97% | 200 | 254億 | +1.65% |
| 01/26 | 25,650 | 25,650 | 25,650 | 25,650 | -1.91% | 100 | 256億5000万 | +2.78% |
| 01/23 | 26,150 | 26,150 | 26,150 | 26,150 | +0.58% | 100 | 261億5000万 | +4.99% |
| 01/22 | 26,000 | 26,000 | 26,000 | 26,000 | 0% | 100 | 260億 | +4.62% |
| 01/20 | 26,000 | 26,000 | 26,000 | 26,000 | +0.39% | 100 | 260億 | +4.8% |
| 01/16 | 25,120 | 25,900 | 25,120 | 25,900 | +1.57% | 600 | 259億 | +4.65% |
| 01/15 | 25,600 | 25,800 | 25,000 | 25,500 | -0.78% | 600 | 255億 | +3.27% |
| 01/14 | 25,500 | 25,700 | 25,500 | 25,700 | +0.78% | 800 | 257億 | +4.17% |
| 01/13 | 25,500 | 25,500 | 25,500 | 25,500 | +2% | 100 | 255億 | +3.49% |
| 01/09 | 24,700 | 25,000 | 24,700 | 25,000 | 0% | 200 | 250億 | +1.64% |
| 01/08 | 24,500 | 25,000 | 24,500 | 25,000 | +1.13% | 200 | 250億 | +1.73% |
| 01/07 | 25,200 | 25,690 | 24,720 | 24,720 | +1.6% | 1,300 | 247億2000万 | +0.67% |
| 01/05 | 24,240 | 25,240 | 24,240 | 24,330 | -1.5% | 400 | 243億3000万 | -0.9% |
| 2025 |
| 12/30 | 24,700 | 24,700 | 24,700 | 24,700 | -1.12% | 200 | 247億 | +0.55% |
| 12/29 | 24,980 | 24,980 | 24,980 | 24,980 | +3.65% | 200 | 249億8000万 | +1.69% |
| 12/26 | 24,310 | 24,310 | 24,100 | 24,100 | -0.5% | 600 | 241億 | -1.84% |
| 12/25 | 24,200 | 24,400 | 24,200 | 24,220 | +0.29% | 500 | 242億2000万 | -1.5% |
| 12/24 | 24,200 | 24,200 | 24,150 | 24,150 | -0.62% | 200 | 241億5000万 | -1.87% |
| 12/23 | 24,450 | 24,450 | 24,300 | 24,300 | -0.04% | 400 | 243億 | -1.36% |
| 12/22 | 25,680 | 25,680 | 24,270 | 24,310 | -0.37% | 1,300 | 243億1000万 | -1.4% |
| 12/19 | 24,410 | 24,500 | 24,400 | 24,400 | -1.61% | 300 | 244億 | -1.13% |
| 12/18 | 24,800 | 24,800 | 24,800 | 24,800 | 0% | 100 | 248億 | +0.43% |
| 12/17 | 24,500 | 24,800 | 24,500 | 24,800 | +1.22% | 500 | 248億 | +0.39% |
| 12/15 | 25,000 | 25,000 | 24,500 | 24,500 | -0.41% | 400 | 245億 | -0.86% |
| 12/12 | 25,000 | 25,000 | 24,300 | 24,600 | 0% | 700 | 246億 | -0.61% |
| 12/11 | 24,700 | 24,700 | 24,600 | 24,600 | +0.82% | 200 | 246億 | -0.71% |
| 12/10 | 25,000 | 25,000 | 24,320 | 24,400 | -1.65% | 800 | 244億 | -1.66% |
| 12/09 | 24,500 | 24,810 | 24,500 | 24,810 | -0.36% | 1,000 | 248億1000万 | -0.19% |
| 12/08 | 24,900 | 24,900 | 24,900 | 24,900 | +1.63% | 100 | 249億 | 0% |
| 12/05 | 24,880 | 24,880 | 24,500 | 24,500 | 0% | 300 | 245億 | -1.72% |
| 12/04 | 24,500 | 24,500 | 24,400 | 24,500 | -1.96% | 600 | 245億 | -1.8% |
| 12/03 | 24,500 | 24,990 | 24,450 | 24,990 | +0.36% | 300 | 249億9000万 | +0.13% |
| 12/02 | 24,500 | 24,900 | 24,350 | 24,900 | +2.05% | 900 | 249億 | -0.3% |
| 12/01 | 24,400 | 24,400 | 24,400 | 24,400 | -0.41% | 100 | 244億 | -2.47% |
| 11/28 | 24,500 | 24,500 | 24,500 | 24,500 | 0% | 500 | 245億 | -2.37% |
| 11/27 | 24,550 | 24,560 | 24,500 | 24,500 | -0.41% | 600 | 245億 | -2.55% |
| 11/26 | 24,500 | 24,600 | 24,500 | 24,600 | -0.4% | 300 | 246億 | -2.36% |
| 11/25 | 24,890 | 24,980 | 24,700 | 24,700 | +0.2% | 300 | 247億 | -2.24% |
| 11/21 | 24,650 | 24,670 | 24,650 | 24,650 | -0.08% | 300 | 246億5000万 | -2.72% |
| 11/20 | 24,800 | 24,800 | 24,670 | 24,670 | -1.32% | 300 | 246億7000万 | -2.92% |
| 11/13 | 25,000 | 25,000 | 25,000 | 25,000 | +0.97% | 100 | 250億 | -1.9% |
| 11/12 | 24,770 | 24,770 | 24,760 | 24,760 | -0.16% | 200 | 247億6000万 | -2.99% |
| 11/11 | 24,800 | 24,800 | 24,800 | 24,800 | 0% | 200 | 248億 | -3.02% |
| 11/10 | 24,800 | 24,800 | 24,800 | 24,800 | -0.4% | 100 | 248億 | -3.05% |
| 11/06 | 24,900 | 24,900 | 24,900 | 24,900 | +0.4% | 300 | 249億 | -2.73% |
| 11/05 | 25,000 | 25,000 | 24,800 | 24,800 | -0.88% | 500 | 248億 | -3.17% |
| 10/31 | 25,020 | 25,020 | 25,020 | 25,020 | 0% | 100 | 250億2000万 | -2.35% |
| 10/29 | 25,020 | 25,490 | 25,020 | 25,020 | -1.69% | 300 | 250億2000万 | -2.34% |
| 10/28 | 25,150 | 25,450 | 25,050 | 25,450 | +0.83% | 400 | 254億5000万 | -0.73% |
| 10/27 | 25,740 | 25,740 | 25,240 | 25,240 | -1.02% | 300 | 252億4000万 | -1.45% |
| 10/23 | 25,500 | 25,500 | 25,500 | 25,500 | 0% | 100 | 255億 | -0.35% |
| 10/21 | 25,510 | 25,510 | 25,500 | 25,500 | -1.54% | 200 | 255億 | -0.31% |
| 10/20 | 25,880 | 25,900 | 25,880 | 25,900 | +1.13% | 300 | 259億 | +1.4% |
| 10/17 | 25,880 | 25,880 | 25,110 | 25,610 | +2.44% | 300 | 256億1000万 | +0.44% |
| 10/15 | 25,000 | 25,000 | 25,000 | 25,000 | +1.13% | 100 | 250億 | -1.8% |
| 10/14 | 25,100 | 25,100 | 24,600 | 24,720 | -2.68% | 400 | 247億2000万 | -2.9% |
| 10/10 | 25,500 | 25,500 | 25,400 | 25,400 | -2.31% | 300 | 254億 | -0.31% |
| 10/07 | 26,000 | 26,000 | 26,000 | 26,000 | -1.4% | 100 | 260億 | +2.12% |
| 10/06 | 26,370 | 26,370 | 26,370 | 26,370 | +3.01% | 100 | 263億7000万 | +3.57% |
| 10/03 | 26,360 | 26,500 | 25,550 | 25,600 | -1.01% | 600 | 256億 | +0.61% |
| 10/01 | 26,300 | 26,300 | 25,860 | 25,860 | -2.05% | 200 | 258億6000万 | +1.69% |
| 09/29 | 26,900 | 26,900 | 26,400 | 26,400 | -0.38% | 200 | 264億 | +3.95% |
| 09/26 | 25,710 | 26,500 | 25,710 | 26,500 | +0.11% | 400 | 265億 | +4.5% |
| 09/25 | 26,470 | 26,470 | 26,470 | 26,470 | 0% | 100 | 264億7000万 | +4.63% |
| 09/24 | 26,000 | 26,480 | 26,000 | 26,470 | +1.81% | 300 | 264億7000万 | +4.77% |
| 09/22 | 26,000 | 26,000 | 26,000 | 26,000 | 0% | 500 | 260億 | +3.04% |
| 09/19 | 26,000 | 26,000 | 26,000 | 26,000 | +4% | 500 | 260億 | +3.29% |
| 09/18 | 25,000 | 25,000 | 25,000 | 25,000 | -0.99% | 400 | 250億 | -0.55% |
| 09/17 | 24,870 | 25,250 | 24,870 | 25,250 | 0% | 200 | 252億5000万 | +0.29% |
| 09/16 | 24,950 | 25,250 | 24,950 | 25,250 | +1% | 300 | 252億5000万 | +0.17% |
| 09/12 | 25,000 | 25,000 | 24,920 | 25,000 | 0% | 300 | 250億 | -0.78% |
| 09/11 | 25,150 | 25,150 | 25,000 | 25,000 | -1.77% | 200 | 250億 | -0.78% |
| 09/10 | 25,500 | 25,500 | 25,450 | 25,450 | +2.62% | 400 | 254億5000万 | +1.02% |
| 09/09 | 25,200 | 25,200 | 24,800 | 24,800 | +0.4% | 400 | 248億 | -1.49% |
| 09/08 | 24,920 | 25,000 | 24,700 | 24,700 | -2.14% | 1,000 | 247億 | -1.87% |
| 09/05 | 25,080 | 25,240 | 24,990 | 25,240 | +2.69% | 600 | 252億4000万 | +0.26% |
| 09/04 | 24,610 | 24,610 | 24,580 | 24,580 | -0.69% | 300 | 245億8000万 | -2.3% |
| 09/03 | 24,750 | 24,750 | 24,750 | 24,750 | +0.36% | 100 | 247億5000万 | -1.67% |
| 09/02 | 24,660 | 24,660 | 24,660 | 24,660 | -1.36% | 100 | 246億6000万 | -1.98% |
| 09/01 | 24,860 | 25,000 | 24,840 | 25,000 | -0.99% | 300 | 250億 | -0.68% |
| 08/29 | 25,250 | 25,250 | 25,250 | 25,250 | +1.32% | 100 | 252億5000万 | +0.43% |
| 08/26 | 25,200 | 25,200 | 24,920 | 24,920 | -4.15% | 500 | 249億2000万 | -0.86% |
| 08/18 | 26,000 | 26,000 | 26,000 | 26,000 | 0% | 100 | 260億 | +3.36% |
| 08/14 | 25,500 | 26,000 | 25,500 | 26,000 | +3.17% | 300 | 260億 | +3.28% |
| 08/08 | 25,200 | 25,200 | 25,200 | 25,200 | +0.8% | 100 | 252億 | +0.12% |
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。
