フリー
4478グロース/情報･通信業/freee K.K.
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 | 2,050.0 | 2,095.0 | 1,990.0 | 1,999.0 | -56.0 | -2.73% | 725,000 |
| 2026-03-12 | 2,090.0 | 2,098.0 | 2,013.0 | 2,055.0 | -100.0 | -4.64% | 901,200 |
| 2026-03-11 | 2,265.0 | 2,265.0 | 2,122.0 | 2,155.0 | -124.0 | -5.44% | 849,100 |
| 2026-03-10 | 2,350.0 | 2,386.0 | 2,216.0 | 2,279.0 | -217.0 | -8.69% | 1,162,600 |
| 2026-03-09 | 2,421.0 | 2,560.0 | 2,380.0 | 2,496.0 | +81.0 | +3.35% | 1,547,100 |
| 2026-03-06 | 2,407.0 | 2,552.0 | 2,332.0 | 2,415.0 | +193.0 | +8.69% | 2,160,700 |
| 2026-03-05 | 2,225.0 | 2,264.0 | 2,163.0 | 2,222.0 | +190.0 | +9.35% | 1,109,500 |
| 2026-03-04 | 2,008.0 | 2,066.0 | 1,988.0 | 2,032.0 | +64.0 | +3.25% | 1,139,900 |
| 2026-03-03 | 1,999.0 | 2,020.0 | 1,958.0 | 1,968.0 | -66.0 | -3.24% | 582,200 |
| 2026-03-02 | 2,114.0 | 2,160.0 | 1,998.0 | 2,034.0 | -116.0 | -5.40% | 914,200 |
| 2026-02-27 | 2,241.0 | 2,300.0 | 2,120.0 | 2,150.0 | -41.0 | -1.87% | 1,417,000 |
| 2026-02-26 | 2,003.0 | 2,228.0 | 1,999.0 | 2,191.0 | +226.0 | +11.50% | 1,353,400 |
| 2026-02-25 | 1,884.0 | 1,970.0 | 1,845.0 | 1,965.0 | +108.0 | +5.82% | 1,462,000 |
| 2026-02-24 | 1,898.0 | 1,950.0 | 1,831.0 | 1,857.0 | -171.0 | -8.43% | 1,920,000 |
| 2026-02-20 | 2,165.0 | 2,180.0 | 1,983.0 | 2,028.0 | -172.0 | -7.82% | 1,344,600 |
| 2026-02-19 | 2,300.0 | 2,300.0 | 2,193.0 | 2,200.0 | -22.0 | -0.99% | 493,600 |
| 2026-02-18 | 2,234.0 | 2,252.0 | 2,190.0 | 2,222.0 | -2.0 | -0.09% | 561,300 |
| 2026-02-17 | 2,225.0 | 2,252.0 | 2,193.0 | 2,224.0 | -23.0 | -1.02% | 624,900 |
| 2026-02-16 | 2,178.0 | 2,293.0 | 2,171.0 | 2,247.0 | +111.0 | +5.20% | 679,700 |
| 2026-02-13 | 2,301.0 | 2,330.0 | 2,098.0 | 2,136.0 | -216.0 | -9.18% | 1,624,000 |
| 2026-02-12 | 2,273.0 | 2,367.0 | 2,273.0 | 2,352.0 | -49.0 | -2.04% | 820,200 |
| 2026-02-10 | 2,392.0 | 2,436.0 | 2,368.0 | 2,401.0 | +91.0 | +3.94% | 1,084,900 |
| 2026-02-09 | 2,333.0 | 2,334.0 | 2,290.0 | 2,310.0 | +24.0 | +1.05% | 590,700 |
| 2026-02-06 | 2,300.0 | 2,308.0 | 2,230.0 | 2,286.0 | -37.0 | -1.59% | 872,100 |
| 2026-02-05 | 2,286.0 | 2,365.0 | 2,251.0 | 2,323.0 | +48.0 | +2.11% | 1,251,200 |
| 2026-02-04 | 2,470.0 | 2,488.0 | 2,216.0 | 2,275.0 | -326.0 | -12.53% | 2,004,800 |
| 2026-02-03 | 2,551.0 | 2,647.0 | 2,540.0 | 2,601.0 | +6.0 | +0.23% | 628,100 |
| 2026-02-02 | 2,675.0 | 2,752.0 | 2,564.0 | 2,595.0 | -116.0 | -4.28% | 754,200 |
| 2026-01-30 | 2,658.0 | 2,735.0 | 2,651.0 | 2,711.0 | -21.0 | -0.77% | 598,200 |
| 2026-01-29 | 2,925.0 | 2,933.0 | 2,712.0 | 2,732.0 | -222.0 | -7.52% | 1,002,400 |
| 2026-01-28 | 2,909.0 | 2,966.0 | 2,909.0 | 2,954.0 | +36.0 | +1.23% | 418,000 |
| 2026-01-27 | 2,917.0 | 2,955.0 | 2,899.0 | 2,918.0 | +12.0 | +0.41% | 323,500 |
| 2026-01-26 | 2,954.0 | 2,973.0 | 2,903.0 | 2,906.0 | -52.0 | -1.76% | 382,500 |
| 2026-01-23 | 3,010.0 | 3,025.0 | 2,951.0 | 2,958.0 | -8.0 | -0.27% | 369,200 |
| 2026-01-22 | 2,964.0 | 3,025.0 | 2,930.0 | 2,966.0 | +10.0 | +0.34% | 488,600 |
| 2026-01-21 | 2,886.0 | 2,956.0 | 2,877.0 | 2,956.0 | +56.0 | +1.93% | 449,600 |
| 2026-01-20 | 3,005.0 | 3,040.0 | 2,900.0 | 2,900.0 | -100.0 | -3.33% | 413,100 |
| 2026-01-19 | 3,025.0 | 3,050.0 | 2,990.0 | 3,000.0 | -55.0 | -1.80% | 378,800 |
| 2026-01-16 | 3,140.0 | 3,220.0 | 3,045.0 | 3,055.0 | -155.0 | -4.83% | 471,500 |
| 2026-01-15 | 3,090.0 | 3,210.0 | 3,070.0 | 3,210.0 | +155.0 | +5.07% | 445,000 |
| 2026-01-14 | 3,070.0 | 3,110.0 | 3,030.0 | 3,055.0 | -30.0 | -0.97% | 186,400 |
| 2026-01-13 | 3,100.0 | 3,100.0 | 3,050.0 | 3,085.0 | +35.0 | +1.15% | 183,800 |
| 2026-01-09 | 3,055.0 | 3,110.0 | 3,030.0 | 3,050.0 | -10.0 | -0.33% | 209,900 |
| 2026-01-08 | 3,070.0 | 3,090.0 | 3,005.0 | 3,060.0 | +45.0 | +1.49% | 221,300 |
| 2026-01-07 | 2,974.0 | 3,015.0 | 2,947.0 | 3,015.0 | +71.0 | +2.41% | 344,900 |
| 2026-01-06 | 3,020.0 | 3,065.0 | 2,940.0 | 2,944.0 | -11.0 | -0.37% | 472,000 |
| 2026-01-05 | 3,045.0 | 3,065.0 | 2,941.0 | 2,955.0 | -50.0 | -1.66% | 531,300 |
| 2025-12-30 | 3,040.0 | 3,050.0 | 2,988.0 | 3,005.0 | -20.0 | -0.66% | 367,200 |
| 2025-12-29 | 3,065.0 | 3,065.0 | 3,010.0 | 3,025.0 | -25.0 | -0.82% | 139,500 |
| 2025-12-26 | 3,040.0 | 3,075.0 | 3,030.0 | 3,050.0 | +20.0 | +0.66% | 163,400 |
| 2025-12-25 | 2,980.0 | 3,055.0 | 2,962.0 | 3,030.0 | +50.0 | +1.68% | 208,700 |
| 2025-12-24 | 2,937.0 | 2,980.0 | 2,909.0 | 2,980.0 | +84.0 | +2.90% | 206,300 |
| 2025-12-23 | 2,886.0 | 2,937.0 | 2,880.0 | 2,896.0 | +2.0 | +0.07% | 258,200 |
| 2025-12-22 | 2,971.0 | 2,986.0 | 2,863.0 | 2,894.0 | -70.0 | -2.36% | 366,100 |
| 2025-12-19 | 2,951.0 | 3,015.0 | 2,922.0 | 2,964.0 | -8.0 | -0.27% | 322,100 |
| 2025-12-18 | 2,849.0 | 2,974.0 | 2,845.0 | 2,972.0 | +86.0 | +2.98% | 314,300 |
| 2025-12-17 | 2,901.0 | 2,921.0 | 2,833.0 | 2,886.0 | -30.0 | -1.03% | 477,500 |
| 2025-12-16 | 2,927.0 | 2,954.0 | 2,881.0 | 2,916.0 | -75.0 | -2.51% | 535,800 |
| 2025-12-15 | 2,958.0 | 3,060.0 | 2,958.0 | 2,991.0 | +35.0 | +1.18% | 394,400 |
| 2025-12-12 | 2,918.0 | 2,988.0 | 2,913.0 | 2,956.0 | +40.0 | +1.37% | 604,000 |
| 2025-12-11 | 2,960.0 | 2,978.0 | 2,895.0 | 2,916.0 | -65.0 | -2.18% | 464,100 |
| 2025-12-10 | 2,990.0 | 3,005.0 | 2,916.0 | 2,981.0 | -124.0 | -3.99% | 699,800 |
| 2025-12-09 | 3,110.0 | 3,155.0 | 3,070.0 | 3,105.0 | +30.0 | +0.98% | 387,400 |
| 2025-12-08 | 2,977.0 | 3,115.0 | 2,913.0 | 3,075.0 | +86.0 | +2.88% | 431,300 |
| 2025-12-05 | 3,025.0 | 3,045.0 | 2,980.0 | 2,989.0 | 0.0 | 0.00% | 206,900 |
| 2025-12-04 | 2,964.0 | 3,025.0 | 2,964.0 | 2,989.0 | +25.0 | +0.84% | 161,600 |
| 2025-12-03 | 2,972.0 | 3,025.0 | 2,963.0 | 2,964.0 | -22.0 | -0.74% | 261,400 |
| 2025-12-02 | 3,030.0 | 3,120.0 | 2,986.0 | 2,986.0 | -39.0 | -1.29% | 314,700 |
| 2025-12-01 | 3,025.0 | 3,095.0 | 3,000.0 | 3,025.0 | +27.0 | +0.90% | 286,000 |
| 2025-11-28 | 3,125.0 | 3,125.0 | 2,998.0 | 2,998.0 | -97.0 | -3.13% | 459,100 |
| 2025-11-27 | 3,010.0 | 3,140.0 | 2,993.0 | 3,095.0 | +85.0 | +2.82% | 422,100 |
| 2025-11-26 | 2,925.0 | 3,015.0 | 2,921.0 | 3,010.0 | +69.0 | +2.35% | 607,800 |
| 2025-11-25 | 3,150.0 | 3,150.0 | 2,906.0 | 2,941.0 | -199.0 | -6.34% | 796,900 |
| 2025-11-21 | 3,020.0 | 3,145.0 | 3,005.0 | 3,140.0 | +30.0 | +0.96% | 565,700 |
| 2025-11-20 | 3,225.0 | 3,225.0 | 3,105.0 | 3,110.0 | -65.0 | -2.05% | 388,100 |
| 2025-11-19 | 3,290.0 | 3,310.0 | 3,170.0 | 3,175.0 | -175.0 | -5.22% | 592,900 |
| 2025-11-18 | 3,500.0 | 3,525.0 | 3,340.0 | 3,350.0 | -125.0 | -3.60% | 373,700 |
| 2025-11-17 | 3,485.0 | 3,535.0 | 3,375.0 | 3,475.0 | -55.0 | -1.56% | 514,800 |
| 2025-11-14 | 3,555.0 | 3,665.0 | 3,480.0 | 3,530.0 | -70.0 | -1.94% | 793,000 |
| 2025-11-13 | 3,495.0 | 3,600.0 | 3,410.0 | 3,600.0 | +125.0 | +3.60% | 654,600 |
| 2025-11-12 | 3,425.0 | 3,540.0 | 3,420.0 | 3,475.0 | +15.0 | +0.43% | 465,900 |
| 2025-11-11 | 3,470.0 | 3,495.0 | 3,400.0 | 3,460.0 | +60.0 | +1.76% | 397,300 |
| 2025-11-10 | 3,265.0 | 3,405.0 | 3,265.0 | 3,400.0 | +135.0 | +4.13% | 368,500 |
| 2025-11-07 | 3,205.0 | 3,270.0 | 3,205.0 | 3,265.0 | +60.0 | +1.87% | 195,300 |
| 2025-11-06 | 3,260.0 | 3,315.0 | 3,205.0 | 3,205.0 | -120.0 | -3.61% | 321,800 |
| 2025-11-05 | 3,340.0 | 3,360.0 | 3,205.0 | 3,325.0 | -20.0 | -0.60% | 330,400 |
| 2025-11-04 | 3,405.0 | 3,405.0 | 3,270.0 | 3,345.0 | -105.0 | -3.04% | 416,300 |
| 2025-10-31 | 3,350.0 | 3,495.0 | 3,350.0 | 3,450.0 | +90.0 | +2.68% | 283,100 |
| 2025-10-30 | 3,345.0 | 3,400.0 | 3,305.0 | 3,360.0 | +25.0 | +0.75% | 267,700 |
| 2025-10-29 | 3,500.0 | 3,500.0 | 3,330.0 | 3,335.0 | -155.0 | -4.44% | 333,200 |
| 2025-10-28 | 3,695.0 | 3,765.0 | 3,450.0 | 3,490.0 | +5.0 | +0.14% | 706,000 |
| 2025-10-27 | 3,480.0 | 3,525.0 | 3,455.0 | 3,485.0 | +10.0 | +0.29% | 188,700 |
| 2025-10-24 | 3,550.0 | 3,555.0 | 3,455.0 | 3,475.0 | -65.0 | -1.84% | 227,600 |
| 2025-10-23 | 3,645.0 | 3,665.0 | 3,480.0 | 3,540.0 | -130.0 | -3.54% | 350,400 |
| 2025-10-22 | 3,605.0 | 3,710.0 | 3,600.0 | 3,670.0 | +70.0 | +1.94% | 293,800 |
| 2025-10-21 | 3,520.0 | 3,605.0 | 3,490.0 | 3,600.0 | +110.0 | +3.15% | 219,200 |
| 2025-10-20 | 3,420.0 | 3,490.0 | 3,370.0 | 3,490.0 | +100.0 | +2.95% | 270,300 |
| 2025-10-17 | 3,445.0 | 3,475.0 | 3,345.0 | 3,390.0 | -135.0 | -3.83% | 594,800 |
| 2025-10-16 | 3,785.0 | 3,815.0 | 3,505.0 | 3,525.0 | -230.0 | -6.13% | 567,600 |
| 2025-10-15 | 3,665.0 | 3,795.0 | 3,560.0 | 3,755.0 | +75.0 | +2.04% | 466,100 |
| 2025-10-14 | 3,565.0 | 3,715.0 | 3,550.0 | 3,680.0 | +45.0 | +1.24% | 581,200 |
| 2025-10-10 | 3,550.0 | 3,690.0 | 3,550.0 | 3,635.0 | +85.0 | +2.39% | 549,600 |
| 2025-10-09 | 3,470.0 | 3,550.0 | 3,455.0 | 3,550.0 | +95.0 | +2.75% | 236,900 |
| 2025-10-08 | 3,445.0 | 3,520.0 | 3,415.0 | 3,455.0 | -10.0 | -0.29% | 235,400 |
| 2025-10-07 | 3,365.0 | 3,485.0 | 3,325.0 | 3,465.0 | +90.0 | +2.67% | 331,600 |
| 2025-10-06 | 3,330.0 | 3,395.0 | 3,240.0 | 3,375.0 | +105.0 | +3.21% | 341,700 |
| 2025-10-03 | 3,320.0 | 3,375.0 | 3,250.0 | 3,270.0 | +65.0 | +2.03% | 411,800 |
| 2025-10-02 | 3,345.0 | 3,375.0 | 3,190.0 | 3,205.0 | -160.0 | -4.75% | 419,600 |
| 2025-10-01 | 3,445.0 | 3,515.0 | 3,350.0 | 3,365.0 | -150.0 | -4.27% | 356,100 |
| 2025-09-30 | 3,615.0 | 3,665.0 | 3,460.0 | 3,515.0 | -125.0 | -3.43% | 481,000 |
| 2025-09-29 | 3,765.0 | 3,770.0 | 3,640.0 | 3,640.0 | -125.0 | -3.32% | 239,700 |
| 2025-09-26 | 3,725.0 | 3,875.0 | 3,710.0 | 3,765.0 | 0.0 | 0.00% | 405,600 |
| 2025-09-25 | 3,765.0 | 3,785.0 | 3,700.0 | 3,765.0 | 0.0 | 0.00% | 287,300 |
| 2025-09-24 | 3,700.0 | 3,770.0 | 3,660.0 | 3,765.0 | +120.0 | +3.29% | 419,800 |
| 2025-09-22 | 3,780.0 | 3,780.0 | 3,600.0 | 3,645.0 | -135.0 | -3.57% | 440,600 |
| 2025-09-19 | 3,720.0 | 3,815.0 | 3,680.0 | 3,780.0 | +90.0 | +2.44% | 769,500 |
| 2025-09-18 | 3,695.0 | 3,745.0 | 3,665.0 | 3,690.0 | +55.0 | +1.51% | 465,600 |
| 2025-09-17 | 3,595.0 | 3,655.0 | 3,580.0 | 3,635.0 | +100.0 | +2.83% | 516,500 |
| 2025-09-16 | 3,520.0 | 3,610.0 | 3,505.0 | 3,535.0 | +25.0 | +0.71% | 795,100 |
| 2025-09-12 | 3,365.0 | 3,595.0 | 3,305.0 | 3,510.0 | — | — | 1,043,300 |
直近120営業日分を表示