ＳＨＩＦＴ
3697プライム/情報･通信業/SHIFT Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 657.2 | 668.7 | 642.2 | 649.7 | -8.1 | -1.23% | 7,436,100 |
| 2026-03-12 | 670.8 | 674.4 | 645.2 | 657.8 | -30.3 | -4.40% | 10,561,700 |
| 2026-03-11 | 706.6 | 709.9 | 686.0 | 688.1 | -27.4 | -3.83% | 7,877,500 |
| 2026-03-10 | 734.5 | 738.8 | 701.4 | 715.5 | -30.8 | -4.13% | 10,411,000 |
| 2026-03-09 | 723.6 | 753.0 | 705.1 | 746.3 | +13.4 | +1.83% | 14,369,300 |
| 2026-03-06 | 730.0 | 762.9 | 724.8 | 732.9 | +32.7 | +4.67% | 15,053,800 |
| 2026-03-05 | 682.8 | 707.2 | 681.0 | 700.2 | +37.4 | +5.64% | 8,302,000 |
| 2026-03-04 | 675.9 | 683.3 | 650.4 | 662.8 | +6.3 | +0.96% | 8,675,300 |
| 2026-03-03 | 670.8 | 672.0 | 643.3 | 656.5 | -11.0 | -1.65% | 8,876,900 |
| 2026-03-02 | 677.3 | 697.5 | 666.2 | 667.5 | -34.8 | -4.96% | 9,199,900 |
| 2026-02-27 | 715.2 | 725.4 | 685.5 | 702.3 | +11.1 | +1.61% | 15,552,300 |
| 2026-02-26 | 610.0 | 697.3 | 607.0 | 691.2 | +87.2 | +14.44% | 23,883,600 |
| 2026-02-25 | 604.3 | 618.1 | 598.1 | 604.0 | +12.5 | +2.11% | 8,727,200 |
| 2026-02-24 | 625.0 | 625.0 | 590.0 | 591.5 | -65.6 | -9.98% | 16,761,800 |
| 2026-02-20 | 659.0 | 664.1 | 646.3 | 657.1 | -10.7 | -1.60% | 5,180,800 |
| 2026-02-19 | 663.1 | 673.2 | 650.2 | 667.8 | +14.7 | +2.25% | 6,023,700 |
| 2026-02-18 | 635.0 | 656.4 | 629.6 | 653.1 | +12.9 | +2.01% | 4,410,700 |
| 2026-02-17 | 636.5 | 642.7 | 626.1 | 640.2 | -6.3 | -0.97% | 4,806,400 |
| 2026-02-16 | 641.0 | 659.8 | 640.3 | 646.5 | +22.9 | +3.67% | 5,778,800 |
| 2026-02-13 | 646.4 | 648.3 | 623.3 | 623.6 | -31.2 | -4.76% | 8,446,900 |
| 2026-02-12 | 674.1 | 677.9 | 653.4 | 654.8 | -39.3 | -5.66% | 7,949,300 |
| 2026-02-10 | 675.5 | 698.5 | 671.1 | 694.1 | +28.6 | +4.30% | 10,561,000 |
| 2026-02-09 | 665.5 | 682.3 | 659.0 | 665.5 | +6.6 | +1.00% | 8,080,900 |
| 2026-02-06 | 658.0 | 674.9 | 648.8 | 658.9 | -22.4 | -3.29% | 8,761,900 |
| 2026-02-05 | 681.9 | 707.8 | 671.5 | 681.3 | +3.4 | +0.50% | 11,896,500 |
| 2026-02-04 | 710.0 | 714.7 | 666.6 | 677.9 | -54.2 | -7.40% | 18,216,200 |
| 2026-02-03 | 740.0 | 759.5 | 726.3 | 732.1 | -13.6 | -1.82% | 8,238,400 |
| 2026-02-02 | 744.6 | 749.0 | 725.0 | 745.7 | +14.0 | +1.91% | 7,417,100 |
| 2026-01-30 | 750.0 | 751.4 | 726.7 | 731.7 | -37.3 | -4.85% | 14,977,700 |
| 2026-01-29 | 801.0 | 801.0 | 764.2 | 769.0 | -47.0 | -5.76% | 13,633,600 |
| 2026-01-28 | 824.0 | 831.4 | 811.1 | 816.0 | -34.4 | -4.05% | 7,214,000 |
| 2026-01-27 | 841.1 | 869.0 | 840.3 | 850.4 | +8.1 | +0.96% | 6,922,900 |
| 2026-01-26 | 822.1 | 861.2 | 820.1 | 842.3 | +15.5 | +1.87% | 7,708,000 |
| 2026-01-23 | 813.3 | 863.3 | 812.0 | 826.8 | +24.0 | +2.99% | 13,811,100 |
| 2026-01-22 | 828.3 | 831.0 | 800.2 | 802.8 | -26.1 | -3.15% | 11,624,900 |
| 2026-01-21 | 829.6 | 845.8 | 818.1 | 828.9 | -1.5 | -0.18% | 8,775,100 |
| 2026-01-20 | 816.3 | 841.4 | 815.0 | 830.4 | +14.1 | +1.73% | 11,599,000 |
| 2026-01-19 | 821.2 | 831.3 | 807.1 | 816.3 | -19.9 | -2.38% | 18,910,300 |
| 2026-01-16 | 872.4 | 875.4 | 810.0 | 836.2 | -35.1 | -4.03% | 17,450,600 |
| 2026-01-15 | 892.7 | 923.3 | 857.0 | 871.3 | -81.4 | -8.54% | 23,010,000 |
| 2026-01-14 | 967.2 | 985.1 | 942.1 | 952.7 | -27.6 | -2.82% | 7,913,800 |
| 2026-01-13 | 965.6 | 992.9 | 957.7 | 980.3 | +25.2 | +2.64% | 6,597,000 |
| 2026-01-09 | 950.0 | 960.2 | 939.0 | 955.1 | +3.9 | +0.41% | 5,413,100 |
| 2026-01-08 | 970.1 | 970.8 | 945.1 | 951.2 | -10.9 | -1.13% | 5,796,600 |
| 2026-01-07 | 978.2 | 988.9 | 953.3 | 962.1 | -22.4 | -2.28% | 5,255,400 |
| 2026-01-06 | 969.0 | 1,014.0 | 965.0 | 984.5 | +28.8 | +3.01% | 5,654,200 |
| 2026-01-05 | 978.0 | 987.2 | 952.6 | 955.7 | -26.3 | -2.68% | 5,926,500 |
| 2025-12-30 | 994.9 | 1,002.0 | 980.2 | 982.0 | -17.6 | -1.76% | 3,891,800 |
| 2025-12-29 | 1,020.5 | 1,023.0 | 992.0 | 999.6 | -11.9 | -1.18% | 3,352,400 |
| 2025-12-26 | 1,026.5 | 1,031.5 | 1,002.5 | 1,011.5 | -13.5 | -1.32% | 4,244,900 |
| 2025-12-25 | 999.3 | 1,025.5 | 980.5 | 1,025.0 | +28.4 | +2.85% | 5,046,700 |
| 2025-12-24 | 1,004.5 | 1,022.0 | 993.2 | 996.6 | -7.9 | -0.79% | 5,113,600 |
| 2025-12-23 | 969.0 | 1,018.5 | 967.0 | 1,004.5 | +37.0 | +3.82% | 8,951,800 |
| 2025-12-22 | 1,019.0 | 1,040.0 | 954.3 | 967.5 | -46.5 | -4.59% | 13,916,500 |
| 2025-12-19 | 968.7 | 1,040.0 | 958.0 | 1,014.0 | +54.0 | +5.63% | 14,484,600 |
| 2025-12-18 | 915.0 | 964.4 | 910.8 | 960.0 | +46.5 | +5.09% | 7,416,000 |
| 2025-12-17 | 921.5 | 939.0 | 900.4 | 913.5 | +19.2 | +2.15% | 6,848,000 |
| 2025-12-16 | 912.5 | 913.9 | 885.0 | 894.3 | -30.9 | -3.34% | 5,018,400 |
| 2025-12-15 | 921.0 | 942.0 | 921.0 | 925.2 | +0.2 | +0.02% | 3,087,500 |
| 2025-12-12 | 913.5 | 930.6 | 908.4 | 925.0 | +18.6 | +2.05% | 3,286,000 |
| 2025-12-11 | 930.0 | 931.0 | 901.2 | 906.4 | -24.9 | -2.67% | 4,948,800 |
| 2025-12-10 | 942.8 | 948.7 | 928.1 | 931.3 | -12.1 | -1.28% | 2,709,800 |
| 2025-12-09 | 948.0 | 954.7 | 933.9 | 943.4 | -7.4 | -0.78% | 3,089,800 |
| 2025-12-08 | 957.0 | 957.2 | 937.2 | 950.8 | -6.4 | -0.67% | 3,426,700 |
| 2025-12-05 | 977.2 | 989.5 | 956.0 | 957.2 | -11.4 | -1.18% | 3,664,000 |
| 2025-12-04 | 949.3 | 982.9 | 935.0 | 968.6 | +34.3 | +3.67% | 4,595,200 |
| 2025-12-03 | 935.1 | 945.7 | 925.1 | 934.3 | -0.5 | -0.05% | 3,504,400 |
| 2025-12-02 | 979.0 | 984.8 | 933.4 | 934.8 | -42.7 | -4.37% | 5,278,300 |
| 2025-12-01 | 997.7 | 998.9 | 963.0 | 977.5 | +8.7 | +0.90% | 4,231,800 |
| 2025-11-28 | 980.0 | 989.8 | 968.4 | 968.8 | -15.2 | -1.54% | 3,657,700 |
| 2025-11-27 | 1,000.5 | 1,014.5 | 980.6 | 984.0 | -24.0 | -2.38% | 3,191,700 |
| 2025-11-26 | 1,001.5 | 1,015.0 | 988.4 | 1,008.0 | +21.7 | +2.20% | 2,639,200 |
| 2025-11-25 | 1,015.5 | 1,016.5 | 972.2 | 986.3 | -27.2 | -2.68% | 3,449,900 |
| 2025-11-21 | 988.4 | 1,022.0 | 983.3 | 1,013.5 | +3.0 | +0.30% | 3,794,600 |
| 2025-11-20 | 980.0 | 1,011.0 | 978.1 | 1,010.5 | +27.3 | +2.78% | 3,741,800 |
| 2025-11-19 | 980.6 | 991.2 | 960.8 | 983.2 | +11.1 | +1.14% | 3,558,600 |
| 2025-11-18 | 1,000.5 | 1,004.0 | 966.6 | 972.1 | -53.9 | -5.25% | 6,885,900 |
| 2025-11-17 | 1,034.5 | 1,052.0 | 1,021.0 | 1,026.0 | -7.0 | -0.68% | 4,047,400 |
| 2025-11-14 | 1,035.0 | 1,068.0 | 1,024.0 | 1,033.0 | -1.0 | -0.10% | 3,232,200 |
| 2025-11-13 | 1,040.0 | 1,042.5 | 1,025.0 | 1,034.0 | +3.0 | +0.29% | 2,491,700 |
| 2025-11-12 | 1,035.0 | 1,051.5 | 1,025.0 | 1,031.0 | +9.0 | +0.88% | 3,591,300 |
| 2025-11-11 | 1,048.0 | 1,051.0 | 1,010.0 | 1,022.0 | -16.5 | -1.59% | 3,773,200 |
| 2025-11-10 | 1,043.5 | 1,049.0 | 1,027.5 | 1,038.5 | +15.0 | +1.47% | 3,009,300 |
| 2025-11-07 | 1,025.0 | 1,038.0 | 1,010.0 | 1,023.5 | +15.5 | +1.54% | 3,630,900 |
| 2025-11-06 | 1,063.5 | 1,071.0 | 1,004.0 | 1,008.0 | -59.5 | -5.57% | 5,066,300 |
| 2025-11-05 | 1,041.0 | 1,074.5 | 1,011.5 | 1,067.5 | +14.5 | +1.38% | 5,379,100 |
| 2025-11-04 | 1,061.5 | 1,091.0 | 1,052.5 | 1,053.0 | -13.0 | -1.22% | 4,058,700 |
| 2025-10-31 | 1,097.0 | 1,098.0 | 1,055.0 | 1,066.0 | -21.5 | -1.98% | 4,457,400 |
| 2025-10-30 | 1,048.0 | 1,103.5 | 1,045.0 | 1,087.5 | +47.5 | +4.57% | 6,310,800 |
| 2025-10-29 | 1,101.5 | 1,105.5 | 1,040.0 | 1,040.0 | -76.5 | -6.85% | 7,612,400 |
| 2025-10-28 | 1,145.0 | 1,145.0 | 1,111.5 | 1,116.5 | -23.5 | -2.06% | 4,903,800 |
| 2025-10-27 | 1,153.0 | 1,196.0 | 1,140.0 | 1,140.0 | -8.5 | -0.74% | 4,504,800 |
| 2025-10-24 | 1,147.0 | 1,161.0 | 1,140.0 | 1,148.5 | -11.5 | -0.99% | 2,912,900 |
| 2025-10-23 | 1,161.0 | 1,185.5 | 1,155.0 | 1,160.0 | -17.5 | -1.49% | 3,450,100 |
| 2025-10-22 | 1,177.5 | 1,188.5 | 1,157.5 | 1,177.5 | +14.0 | +1.20% | 3,392,300 |
| 2025-10-21 | 1,190.0 | 1,198.0 | 1,153.5 | 1,163.5 | -8.5 | -0.73% | 4,602,500 |
| 2025-10-20 | 1,155.5 | 1,172.0 | 1,142.0 | 1,172.0 | +41.5 | +3.67% | 3,750,400 |
| 2025-10-17 | 1,163.5 | 1,174.0 | 1,116.5 | 1,130.5 | -50.5 | -4.28% | 6,361,100 |
| 2025-10-16 | 1,246.0 | 1,273.5 | 1,163.5 | 1,181.0 | -51.5 | -4.18% | 9,463,300 |
| 2025-10-15 | 1,148.0 | 1,261.5 | 1,121.5 | 1,232.5 | +2.5 | +0.20% | 14,028,800 |
| 2025-10-14 | 1,229.5 | 1,284.5 | 1,224.0 | 1,230.0 | -29.5 | -2.34% | 7,195,000 |
| 2025-10-10 | 1,307.0 | 1,320.0 | 1,247.0 | 1,259.5 | -34.5 | -2.67% | 6,198,700 |
| 2025-10-09 | 1,262.5 | 1,334.0 | 1,255.5 | 1,294.0 | +27.0 | +2.13% | 10,202,200 |
| 2025-10-08 | 1,209.5 | 1,283.0 | 1,201.0 | 1,267.0 | +64.5 | +5.36% | 8,118,600 |
| 2025-10-07 | 1,200.0 | 1,228.0 | 1,172.0 | 1,202.5 | +8.5 | +0.71% | 5,055,000 |
| 2025-10-06 | 1,189.0 | 1,196.5 | 1,166.5 | 1,194.0 | +57.0 | +5.01% | 5,147,800 |
| 2025-10-03 | 1,141.5 | 1,174.0 | 1,134.5 | 1,137.0 | +7.5 | +0.66% | 4,981,800 |
| 2025-10-02 | 1,182.0 | 1,190.0 | 1,127.0 | 1,129.5 | -49.5 | -4.20% | 6,352,800 |
| 2025-10-01 | 1,235.0 | 1,258.5 | 1,170.0 | 1,179.0 | -71.0 | -5.68% | 7,605,100 |
| 2025-09-30 | 1,285.0 | 1,287.0 | 1,250.0 | 1,250.0 | -28.5 | -2.23% | 24,907,900 |
| 2025-09-29 | 1,322.0 | 1,332.5 | 1,278.5 | 1,278.5 | -42.5 | -3.22% | 4,800,300 |
| 2025-09-26 | 1,311.0 | 1,334.5 | 1,307.0 | 1,321.0 | +10.5 | +0.80% | 4,472,300 |
| 2025-09-25 | 1,286.0 | 1,326.0 | 1,277.5 | 1,310.5 | +25.5 | +1.98% | 4,290,100 |
| 2025-09-24 | 1,301.5 | 1,303.0 | 1,279.0 | 1,285.0 | -44.5 | -3.35% | 5,142,300 |
| 2025-09-22 | 1,360.0 | 1,363.0 | 1,322.0 | 1,329.5 | -26.5 | -1.95% | 3,691,600 |
| 2025-09-19 | 1,405.0 | 1,410.0 | 1,349.0 | 1,356.0 | -51.0 | -3.62% | 6,109,200 |
| 2025-09-18 | 1,394.5 | 1,409.5 | 1,378.0 | 1,407.0 | +22.0 | +1.59% | 2,497,200 |
| 2025-09-17 | 1,379.0 | 1,396.0 | 1,363.5 | 1,385.0 | +4.5 | +0.33% | 3,191,700 |
| 2025-09-16 | 1,407.0 | 1,424.5 | 1,372.5 | 1,380.5 | -54.5 | -3.80% | 5,423,300 |
| 2025-09-12 | 1,438.0 | 1,442.0 | 1,406.5 | 1,435.0 | — | — | 3,478,700 |
直近120営業日分を表示