Comparing Back to the side-by-side chart ↗
M3,Inc.（2413.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1923.00 | 1956.00 | 1899.00 | 1911.00 | +0.58% | 3,745,200 |
| 2026-10-15 | 1900.00 | 1908.00 | 1866.00 | 1900.00 | -0.71% | 4,172,800 |
| 2026-10-14 | 1900.00 | 1917.00 | 1867.50 | 1913.50 | +0.45% | 2,220,500 |
| 2026-10-13 | 1896.00 | 1918.00 | 1864.00 | 1905.00 | +2.64% | 3,992,500 |
| 2026-10-09 | 1900.00 | 1906.00 | 1843.00 | 1856.00 | +0.24% | 4,893,300 |
| 2026-10-08 | 1839.00 | 1863.00 | 1815.50 | 1851.50 | +0.33% | 2,864,900 |
| 2026-10-07 | 1822.00 | 1858.50 | 1810.00 | 1845.50 | +1.04% | 2,993,000 |
| 2026-10-06 | 1803.50 | 1828.00 | 1787.00 | 1826.50 | +3.57% | 2,968,000 |
| 2026-10-05 | 1749.00 | 1775.00 | 1741.50 | 1763.50 | +0.60% | 2,628,200 |
| 2026-10-02 | 1740.00 | 1772.50 | 1723.50 | 1753.00 | -2.56% | 4,577,000 |
| 2026-10-01 | 1761.50 | 1806.50 | 1755.00 | 1799.00 | +2.59% | 2,498,000 |
| 2026-09-30 | 1745.50 | 1770.00 | 1728.50 | 1753.50 | -0.96% | 2,481,100 |
| 2026-09-29 | 1780.00 | 1793.00 | 1747.00 | 1770.50 | -0.59% | 3,234,500 |
| 2026-09-28 | 1770.00 | 1802.50 | 1762.50 | 1781.00 | +0.76% | 3,847,900 |
| 2026-09-25 | 1750.00 | 1775.00 | 1739.00 | 1767.50 | +2.14% | 3,600,500 |
| 2026-09-24 | 1742.50 | 1773.50 | 1724.50 | 1730.50 | -2.40% | 3,324,300 |
| 2026-09-18 | 1790.50 | 1794.50 | 1753.00 | 1773.00 | -1.36% | 3,335,500 |
| 2026-09-17 | 1751.00 | 1797.50 | 1746.50 | 1797.50 | +2.66% | 2,616,200 |
| 2026-09-16 | 1748.50 | 1755.50 | 1731.00 | 1751.00 | +0.49% | 2,179,000 |
| 2026-09-15 | 1775.00 | 1776.00 | 1720.00 | 1742.50 | -0.34% | 2,111,400 |
| 2026-09-14 | 1719.00 | 1752.00 | 1707.50 | 1748.50 | +3.46% | 2,960,000 |
| 2026-09-11 | 1666.50 | 1703.00 | 1662.50 | 1690.00 | -0.65% | 3,721,700 |
| 2026-09-10 | 1626.00 | 1702.00 | 1624.50 | 1701.00 | +2.10% | 3,747,600 |
| 2026-09-09 | 1698.00 | 1712.00 | 1666.00 | 1666.00 | -3.17% | 3,163,200 |
| 2026-09-08 | 1707.50 | 1732.00 | 1674.50 | 1720.50 | +1.00% | 3,277,000 |
| 2026-09-07 | 1759.50 | 1779.50 | 1698.50 | 1703.50 | -4.81% | 3,735,100 |
| 2026-09-04 | 1762.50 | 1800.00 | 1760.00 | 1789.50 | +1.79% | 3,087,500 |
| 2026-09-03 | 1792.50 | 1792.50 | 1736.00 | 1758.00 | -1.37% | 3,930,600 |
| 2026-09-02 | 1820.00 | 1823.50 | 1769.50 | 1782.50 | -2.60% | 3,851,200 |
| 2026-09-01 | 1868.00 | 1878.00 | 1821.50 | 1830.00 | -0.22% | 3,129,700 |
| 2026-08-31 | 1870.00 | 1877.00 | 1828.00 | 1834.00 | -1.13% | 3,618,600 |
| 2026-08-28 | 1782.00 | 1870.00 | 1780.00 | 1855.00 | +4.30% | 4,831,500 |
| 2026-08-27 | 1769.50 | 1816.50 | 1769.50 | 1778.50 | +1.48% | 4,693,000 |
| 2026-08-26 | 1735.50 | 1772.00 | 1729.00 | 1752.50 | +0.14% | 4,293,800 |
| 2026-08-25 | 1679.50 | 1754.00 | 1673.50 | 1750.00 | +1.77% | 4,513,600 |
| 2026-08-24 | 1695.50 | 1737.50 | 1692.00 | 1719.50 | +0.67% | 2,969,000 |
| 2026-08-21 | 1750.00 | 1763.00 | 1691.00 | 1708.00 | -2.43% | 3,511,700 |
| 2026-08-20 | 1799.00 | 1813.50 | 1744.00 | 1750.50 | +1.04% | 4,160,500 |
| 2026-08-19 | 1725.00 | 1750.00 | 1694.00 | 1732.50 | +2.18% | 6,615,300 |
| 2026-08-18 | 1712.00 | 1773.00 | 1675.00 | 1695.50 | -2.11% | 6,445,000 |
| 2026-08-17 | 1657.50 | 1735.00 | 1653.00 | 1732.00 | +2.03% | 8,981,500 |
| 2026-08-14 | 1596.50 | 1697.50 | 1585.00 | 1697.50 | +5.11% | 6,308,000 |
| 2026-08-13 | 1610.00 | 1622.50 | 1595.00 | 1615.00 | -1.01% | 6,035,600 |
| 2026-08-12 | 1698.00 | 1725.00 | 1628.50 | 1631.50 | +6.08% | 14,747,600 |
| 2026-08-10 | 1550.00 | 1557.00 | 1501.50 | 1538.00 | +0.52% | 5,421,200 |
| 2026-08-07 | 1481.00 | 1530.00 | 1449.00 | 1530.00 | -16.89% | 18,134,500 |
| 2026-08-06 | 1760.50 | 1857.50 | 1741.00 | 1841.00 | +6.11% | 4,706,900 |
| 2026-08-05 | 1730.00 | 1767.50 | 1713.00 | 1735.00 | -1.95% | 3,235,700 |
| 2026-08-04 | 1781.00 | 1789.00 | 1757.50 | 1769.50 | -0.42% | 2,865,200 |
| 2026-08-03 | 1768.50 | 1777.00 | 1698.50 | 1777.00 | -0.25% | 4,582,500 |
| 2026-07-31 | 1827.00 | 1834.50 | 1729.00 | 1781.50 | -7.74% | 7,249,100 |
| 2026-07-30 | 1998.00 | 2003.00 | 1917.00 | 1931.00 | -2.67% | 4,113,800 |
| 2026-07-29 | 1958.00 | 1996.50 | 1917.00 | 1984.00 | +3.31% | 4,522,600 |
| 2026-07-28 | 1920.00 | 1942.50 | 1903.00 | 1920.50 | +0.84% | 3,523,100 |
| 2026-07-27 | 1846.50 | 1916.00 | 1843.50 | 1904.50 | +4.64% | 3,063,300 |
| 2026-07-24 | 1803.00 | 1834.00 | 1802.50 | 1820.00 | +0.44% | 2,693,000 |
| 2026-07-23 | 1803.00 | 1846.00 | 1798.50 | 1812.00 | -1.47% | 2,581,500 |
| 2026-07-22 | 1850.00 | 1864.50 | 1816.50 | 1839.00 | -3.59% | 4,152,400 |
| 2026-07-21 | 1900.00 | 1936.50 | 1899.50 | 1907.50 | -0.60% | 3,413,800 |
| 2026-07-17 | 1858.00 | 1942.00 | 1858.00 | 1919.00 | -0.39% | 4,685,200 |
| 2026-07-16 | 1898.00 | 1944.50 | 1895.00 | 1926.50 | +1.50% | 3,139,500 |
| 2026-07-15 | 1914.00 | 1951.50 | 1886.00 | 1898.00 | -2.42% | 3,244,300 |
| 2026-07-14 | 1895.50 | 1970.00 | 1882.50 | 1945.00 | +3.76% | 4,898,600 |
| 2026-07-13 | 1866.50 | 1893.00 | 1849.00 | 1874.50 | +0.24% | 2,401,200 |
| 2026-07-10 | 1889.50 | 1897.50 | 1856.00 | 1870.00 | -0.27% | 2,498,100 |
| 2026-07-09 | 1888.00 | 1913.00 | 1862.00 | 1875.00 | -2.24% | 2,863,100 |
| 2026-07-08 | 1950.00 | 1964.00 | 1903.50 | 1918.00 | -0.34% | 3,318,700 |
| 2026-07-07 | 1899.00 | 1939.50 | 1892.50 | 1924.50 | +1.16% | 3,702,500 |
| 2026-07-06 | 1869.00 | 1909.00 | 1860.00 | 1902.50 | +2.26% | 2,595,300 |
| 2026-07-03 | 1890.00 | 1911.00 | 1852.50 | 1860.50 | +0.40% | 2,814,700 |
| 2026-07-02 | 1825.00 | 1883.00 | 1804.00 | 1853.00 | +4.31% | 4,247,300 |
| 2026-07-01 | 1791.50 | 1809.50 | 1767.00 | 1776.50 | -2.12% | 2,982,900 |
| 2026-06-30 | 1822.00 | 1835.00 | 1773.50 | 1815.00 | -0.82% | 3,845,300 |
| 2026-06-29 | 1797.00 | 1852.00 | 1790.00 | 1830.00 | +3.59% | 4,737,800 |
| 2026-06-26 | 1755.00 | 1771.50 | 1700.50 | 1766.50 | +1.29% | 3,951,200 |
| 2026-06-25 | 1744.00 | 1752.50 | 1706.00 | 1744.00 | +1.99% | 3,881,100 |
| 2026-06-24 | 1710.50 | 1727.00 | 1690.00 | 1710.00 | +0.00% | 3,521,700 |
| 2026-06-23 | 1700.00 | 1733.00 | 1692.00 | 1710.00 | +0.23% | 4,933,800 |
| 2026-06-22 | 1640.00 | 1720.00 | 1634.50 | 1706.00 | +4.18% | 5,031,600 |
| 2026-06-19 | 1639.00 | 1641.50 | 1615.50 | 1637.50 | +0.24% | 8,370,800 |
| 2026-06-18 | 1593.50 | 1633.50 | 1590.50 | 1633.50 | +1.78% | 4,029,300 |
| 2026-06-17 | 1578.00 | 1613.50 | 1578.00 | 1605.00 | +1.17% | 3,077,500 |
| 2026-06-16 | 1572.00 | 1593.50 | 1558.50 | 1586.50 | -0.97% | 4,335,800 |
| 2026-06-15 | 1587.50 | 1630.50 | 1585.00 | 1602.00 | -0.50% | 3,281,100 |
| 2026-06-12 | 1608.50 | 1621.50 | 1590.00 | 1610.00 | -0.28% | 4,622,400 |
| 2026-06-11 | 1640.00 | 1648.00 | 1608.00 | 1614.50 | -2.21% | 4,464,100 |
| 2026-06-10 | 1620.00 | 1666.50 | 1614.00 | 1651.00 | +1.41% | 5,135,900 |
| 2026-06-09 | 1620.00 | 1654.00 | 1607.50 | 1628.00 | +1.02% | 4,540,400 |
| 2026-06-08 | 1649.00 | 1649.50 | 1606.50 | 1611.50 | +1.35% | 6,711,700 |
| 2026-06-05 | 1595.50 | 1617.00 | 1574.00 | 1590.00 | +2.91% | 4,814,200 |
| 2026-06-04 | 1501.00 | 1552.50 | 1500.00 | 1545.00 | +0.42% | 4,568,900 |
| 2026-06-03 | 1500.00 | 1561.00 | 1474.00 | 1538.50 | -0.93% | 6,869,300 |
| 2026-06-02 | 1550.00 | 1558.00 | 1511.00 | 1553.00 | +5.32% | 9,118,600 |
| 2026-06-01 | 1429.50 | 1488.50 | 1418.00 | 1474.50 | +3.55% | 5,170,800 |
| 2026-05-29 | 1399.00 | 1424.50 | 1390.00 | 1424.00 | +3.79% | 31,177,800 |
| 2026-05-28 | 1436.00 | 1438.00 | 1365.50 | 1372.00 | -2.90% | 5,223,000 |
| 2026-05-27 | 1380.00 | 1418.00 | 1375.00 | 1413.00 | +0.89% | 4,731,500 |
| 2026-05-26 | 1417.50 | 1423.00 | 1387.50 | 1400.50 | -1.20% | 3,702,100 |
| 2026-05-25 | 1390.00 | 1417.50 | 1367.00 | 1417.50 | +0.00% | 4,586,000 |
| 2026-05-22 | 1405.00 | 1427.50 | 1397.50 | 1417.50 | +0.75% | 4,170,200 |
| 2026-05-21 | 1401.00 | 1431.50 | 1398.50 | 1407.00 | -0.25% | 3,918,400 |
| 2026-05-20 | 1443.00 | 1445.00 | 1396.50 | 1410.50 | -0.77% | 4,679,700 |
| 2026-05-19 | 1385.50 | 1430.00 | 1374.00 | 1421.50 | +4.87% | 5,890,500 |
| 2026-05-18 | 1366.50 | 1376.00 | 1337.00 | 1355.50 | +0.04% | 5,761,900 |
| 2026-05-15 | 1310.00 | 1355.00 | 1299.00 | 1355.00 | +3.16% | 7,485,100 |
| 2026-05-14 | 1327.00 | 1338.00 | 1301.50 | 1313.50 | -2.05% | 10,584,800 |
| 2026-05-13 | 1336.00 | 1354.50 | 1322.50 | 1341.00 | +0.45% | 9,083,900 |
| 2026-05-12 | 1310.00 | 1353.00 | 1297.00 | 1335.00 | -1.15% | 7,197,700 |
| 2026-05-11 | 1359.50 | 1379.00 | 1326.00 | 1350.50 | -0.63% | 8,871,400 |
| 2026-05-08 | 1415.00 | 1427.00 | 1352.50 | 1359.00 | -3.92% | 10,121,700 |
| 2026-05-07 | 1347.00 | 1442.00 | 1341.50 | 1414.50 | -5.48% | 15,852,000 |
| 2026-05-01 | 1475.50 | 1504.00 | 1461.00 | 1496.50 | -0.50% | 4,680,400 |
| 2026-04-30 | 1511.00 | 1511.00 | 1479.00 | 1504.00 | -1.05% | 4,372,500 |
| 2026-04-28 | 1531.50 | 1540.00 | 1510.50 | 1520.00 | +0.33% | 2,772,400 |
| 2026-04-27 | 1490.00 | 1537.50 | 1488.00 | 1515.00 | +0.97% | 3,697,400 |
| 2026-04-24 | 1477.50 | 1501.00 | 1470.50 | 1500.50 | +1.45% | 3,028,800 |
| 2026-04-23 | 1500.00 | 1510.00 | 1468.50 | 1479.00 | -3.02% | 4,803,200 |
| 2026-04-22 | 1520.00 | 1527.00 | 1503.00 | 1525.00 | +0.30% | 3,477,800 |
| 2026-04-21 | 1566.00 | 1572.00 | 1520.50 | 1520.50 | -4.10% | 4,839,800 |
| 2026-04-20 | 1585.00 | 1591.50 | 1551.00 | 1585.50 | +0.44% | 4,354,700 |
| 2026-04-17 | 1590.00 | 1602.00 | 1567.00 | 1578.50 | -0.03% | 4,474,900 |
| 2026-04-16 | 1634.00 | 1658.50 | 1579.00 | 1579.00 | -0.47% | 4,893,600 |
| 2026-04-15 | 1582.00 | 1605.50 | 1571.50 | 1586.50 | -0.53% | 4,539,600 |
| 2026-04-14 | 1601.50 | 1631.50 | 1588.50 | 1595.00 | +1.98% | 3,191,400 |
| 2026-04-13 | 1569.00 | 1589.00 | 1551.50 | 1564.00 | -2.19% | 2,417,100 |
| 2026-04-10 | 1633.50 | 1645.00 | 1580.00 | 1599.00 | -2.80% | 3,733,200 |
| 2026-04-09 | 1660.00 | 1682.50 | 1642.50 | 1645.00 | -2.11% | 2,809,600 |
| 2026-04-08 | 1700.00 | 1716.50 | 1680.50 | 1680.50 | +1.97% | 3,514,400 |
| 2026-04-07 | 1649.00 | 1680.00 | 1642.00 | 1648.00 | +0.73% | 1,705,800 |
| 2026-04-06 | 1647.50 | 1658.50 | 1632.50 | 1636.00 | +0.71% | 1,972,600 |
| 2026-04-03 | 1643.00 | 1659.00 | 1623.00 | 1624.50 | -1.04% | 2,493,300 |
| 2026-04-02 | 1640.50 | 1682.00 | 1633.00 | 1641.50 | -1.65% | 3,819,200 |
| 2026-04-01 | 1631.00 | 1669.00 | 1624.50 | 1669.00 | +3.96% | 2,675,000 |
| 2026-03-31 | 1592.00 | 1637.50 | 1587.50 | 1605.50 | +1.84% | 4,105,900 |
| 2026-03-30 | 1564.00 | 1590.00 | 1550.50 | 1576.50 | -2.98% | 4,156,000 |
| 2026-03-27 | 1603.00 | 1628.00 | 1595.50 | 1625.00 | +2.33% | 3,225,800 |
| 2026-03-26 | 1592.50 | 1604.00 | 1574.50 | 1588.00 | -0.22% | 2,423,100 |
| 2026-03-25 | 1563.50 | 1596.50 | 1563.00 | 1591.50 | -0.16% | 2,428,900 |
| 2026-03-24 | 1578.50 | 1597.50 | 1571.50 | 1594.00 | +1.72% | 2,575,600 |
| 2026-03-23 | 1586.50 | 1595.00 | 1551.00 | 1567.00 | -2.55% | 3,861,600 |
| 2026-03-19 | 1634.50 | 1658.50 | 1608.00 | 1608.00 | -2.57% | 3,360,000 |
| 2026-03-18 | 1651.00 | 1658.50 | 1633.00 | 1650.50 | -0.99% | 2,450,000 |
| 2026-03-17 | 1694.50 | 1714.00 | 1658.50 | 1667.00 | +0.69% | 3,201,500 |
| 2026-03-16 | 1655.00 | 1684.50 | 1644.00 | 1655.50 | -0.54% | 3,159,200 |
| 2026-03-13 | 1618.50 | 1693.50 | 1618.00 | 1664.50 | +1.68% | 6,463,600 |
| 2026-03-12 | 1626.50 | 1664.50 | 1614.00 | 1637.00 | +1.02% | 5,793,900 |
| 2026-03-11 | 1644.50 | 1672.50 | 1620.50 | 1620.50 | -1.97% | 4,085,200 |
| 2026-03-10 | 1638.00 | 1653.00 | 1609.50 | 1653.00 | +0.61% | 3,479,800 |
| 2026-03-09 | 1588.50 | 1654.00 | 1585.00 | 1643.00 | -0.15% | 5,829,100 |
| 2026-03-06 | 1608.50 | 1669.50 | 1601.50 | 1645.50 | +1.95% | 4,118,200 |
| 2026-03-05 | 1645.00 | 1684.50 | 1606.50 | 1614.00 | -0.06% | 4,683,400 |
| 2026-03-04 | 1639.00 | 1664.50 | 1615.00 | 1615.00 | -1.46% | 6,471,000 |
| 2026-03-03 | 1683.00 | 1693.00 | 1628.50 | 1639.00 | -1.71% | 4,726,400 |
| 2026-03-02 | 1696.50 | 1703.50 | 1655.00 | 1667.50 | -2.94% | 4,290,600 |
| 2026-02-27 | 1690.00 | 1742.00 | 1683.00 | 1718.00 | +5.50% | 10,142,300 |
| 2026-02-26 | 1577.00 | 1642.00 | 1575.00 | 1628.50 | +6.44% | 7,415,800 |
| 2026-02-25 | 1514.50 | 1551.50 | 1511.00 | 1530.00 | +2.34% | 6,236,000 |
| 2026-02-24 | 1558.00 | 1576.50 | 1495.00 | 1495.00 | -6.45% | 6,123,000 |
| 2026-02-20 | 1600.00 | 1627.50 | 1590.00 | 1598.00 | -0.25% | 4,280,200 |
| 2026-02-19 | 1617.50 | 1622.00 | 1586.00 | 1602.00 | +0.75% | 5,407,400 |
| 2026-02-18 | 1596.00 | 1611.00 | 1582.00 | 1590.00 | +0.00% | 4,290,400 |
| 2026-02-17 | 1619.00 | 1624.00 | 1584.00 | 1590.00 | -2.93% | 4,420,200 |
| 2026-02-16 | 1652.50 | 1664.00 | 1619.00 | 1638.00 | +0.83% | 4,904,200 |
| 2026-02-13 | 1673.00 | 1694.50 | 1624.00 | 1624.50 | -5.17% | 9,078,100 |
| 2026-02-12 | 1739.50 | 1748.50 | 1704.50 | 1713.00 | -2.39% | 7,582,300 |
| 2026-02-10 | 1728.00 | 1764.00 | 1714.00 | 1755.00 | +0.00% | 6,555,600 |
| 2026-02-09 | 1798.00 | 1809.00 | 1716.00 | 1755.00 | +0.89% | 10,277,200 |
| 2026-02-06 | 1760.00 | 1760.50 | 1666.00 | 1739.50 | -1.16% | 13,401,600 |
| 2026-02-05 | 1700.00 | 1804.00 | 1605.00 | 1760.00 | -6.80% | 21,580,200 |
| 2026-02-04 | 1938.00 | 1996.50 | 1873.00 | 1888.50 | -2.93% | 9,923,400 |
| 2026-02-03 | 1882.00 | 1948.00 | 1872.50 | 1945.50 | +3.37% | 4,790,700 |
| 2026-02-02 | 1938.00 | 1939.50 | 1860.50 | 1882.00 | -1.49% | 4,747,700 |
| 2026-01-30 | 1890.00 | 1927.00 | 1887.50 | 1910.50 | +0.55% | 3,615,500 |
| 2026-01-29 | 1900.00 | 1913.00 | 1875.50 | 1900.00 | -2.71% | 3,657,800 |
| 2026-01-28 | 1990.00 | 2002.00 | 1953.00 | 1953.00 | -0.10% | 3,679,500 |
| 2026-01-27 | 1975.00 | 1987.00 | 1955.00 | 1955.00 | -1.54% | 2,923,300 |
| 2026-01-26 | 2000.50 | 2005.00 | 1957.00 | 1985.50 | -1.02% | 3,222,000 |
| 2026-01-23 | 2002.50 | 2024.00 | 1978.00 | 2006.00 | +1.78% | 3,000,100 |
| 2026-01-22 | 2009.00 | 2022.00 | 1962.00 | 1971.00 | -2.69% | 5,407,300 |
| 2026-01-21 | 2008.00 | 2026.50 | 1972.50 | 2025.50 | -1.58% | 3,808,400 |
| 2026-01-20 | 2071.00 | 2101.50 | 2058.00 | 2058.00 | -0.91% | 2,910,700 |
| 2026-01-19 | 2085.00 | 2093.00 | 2065.50 | 2077.00 | -0.38% | 2,200,500 |
| 2026-01-16 | 2100.00 | 2109.50 | 2037.00 | 2085.00 | -2.04% | 4,127,700 |
| 2026-01-15 | 2091.00 | 2153.00 | 2085.00 | 2128.50 | +1.45% | 2,867,900 |
| 2026-01-14 | 2138.00 | 2147.00 | 2095.00 | 2098.00 | -2.01% | 3,171,400 |
| 2026-01-13 | 2172.00 | 2177.50 | 2124.00 | 2141.00 | -0.74% | 3,479,600 |
| 2026-01-09 | 2139.00 | 2157.00 | 2112.50 | 2157.00 | +0.47% | 2,970,500 |
| 2026-01-08 | 2114.50 | 2147.50 | 2100.50 | 2147.00 | +2.04% | 3,672,500 |
| 2026-01-07 | 2078.50 | 2104.00 | 2066.00 | 2104.00 | +0.89% | 2,778,300 |
| 2026-01-06 | 2089.00 | 2125.00 | 2068.50 | 2085.50 | +0.63% | 3,449,300 |
| 2026-01-05 | 2095.00 | 2097.00 | 2035.00 | 2072.50 | -1.96% | 3,981,900 |
| 2025-12-30 | 2105.50 | 2128.00 | 2097.00 | 2114.00 | +0.62% | 2,925,300 |
| 2025-12-29 | 2092.00 | 2123.00 | 2081.50 | 2101.00 | +0.53% | 2,221,600 |
| 2025-12-26 | 2090.00 | 2097.50 | 2072.00 | 2090.00 | +0.00% | 2,080,000 |
| 2025-12-25 | 2081.00 | 2102.00 | 2066.00 | 2090.00 | +0.67% | 1,679,400 |
| 2025-12-24 | 2082.50 | 2107.00 | 2057.00 | 2076.00 | +0.10% | 3,221,100 |
| 2025-12-23 | 2071.00 | 2099.50 | 2053.00 | 2074.00 | +0.44% | 2,685,200 |
| 2025-12-22 | 2149.50 | 2150.00 | 2050.50 | 2065.00 | -3.14% | 5,199,900 |
| 2025-12-19 | 2138.50 | 2156.00 | 2084.00 | 2132.00 | +2.08% | 6,913,300 |
| 2025-12-18 | 2039.50 | 2088.50 | 2036.00 | 2088.50 | +2.48% | 4,466,800 |
| 2025-12-17 | 2000.00 | 2038.00 | 1965.00 | 2038.00 | +0.12% | 4,848,000 |
| 2025-12-16 | 2100.00 | 2100.50 | 2022.00 | 2035.50 | -2.42% | 3,856,200 |
| 2025-12-15 | 2073.00 | 2113.00 | 2066.00 | 2086.00 | +0.68% | 4,018,200 |
| 2025-12-12 | 2078.50 | 2090.00 | 2050.00 | 2072.00 | -0.34% | 4,526,500 |
| 2025-12-11 | 2135.50 | 2137.50 | 2043.50 | 2079.00 | -3.03% | 5,535,600 |
| 2025-12-10 | 2191.00 | 2193.50 | 2124.00 | 2144.00 | -2.08% | 3,968,300 |
| 2025-12-09 | 2218.00 | 2223.50 | 2170.00 | 2189.50 | -1.02% | 3,011,100 |
| 2025-12-08 | 2230.50 | 2272.50 | 2205.00 | 2212.00 | -0.76% | 2,945,400 |
| 2025-12-05 | 2312.00 | 2312.00 | 2229.00 | 2229.00 | -3.19% | 4,031,400 |
| 2025-12-04 | 2351.00 | 2407.00 | 2302.50 | 2302.50 | -4.04% | 4,006,200 |
| 2025-12-03 | 2405.00 | 2440.00 | 2391.50 | 2399.50 | -0.85% | 1,932,300 |
| 2025-12-02 | 2473.00 | 2475.50 | 2388.00 | 2420.00 | -1.37% | 3,143,100 |
| 2025-12-01 | 2560.00 | 2573.50 | 2450.00 | 2453.50 | -4.79% | 3,608,600 |
| 2025-11-28 | 2583.00 | 2617.50 | 2560.50 | 2577.00 | -1.40% | 2,457,900 |
| 2025-11-27 | 2628.50 | 2655.50 | 2587.50 | 2613.50 | -1.40% | 2,879,800 |
| 2025-11-26 | 2620.50 | 2673.50 | 2612.00 | 2650.50 | +2.63% | 2,704,400 |
| 2025-11-25 | 2634.00 | 2649.00 | 2562.50 | 2582.50 | -1.99% | 3,661,900 |
| 2025-11-21 | 2479.50 | 2649.50 | 2460.00 | 2635.00 | +6.90% | 7,263,200 |
| 2025-11-20 | 2520.00 | 2553.00 | 2465.00 | 2465.00 | -2.01% | 3,205,500 |
| 2025-11-19 | 2520.00 | 2548.50 | 2478.00 | 2515.50 | -1.22% | 3,417,000 |
| 2025-11-18 | 2629.00 | 2639.00 | 2510.50 | 2546.50 | -4.77% | 5,313,500 |
| 2025-11-17 | 2733.00 | 2746.00 | 2630.50 | 2674.00 | -2.32% | 5,148,500 |
| 2025-11-14 | 2665.50 | 2737.50 | 2582.00 | 2737.50 | +4.11% | 12,619,700 |
| 2025-11-13 | 2550.00 | 2629.50 | 2532.00 | 2629.50 | +23.48% | 8,607,800 |
| 2025-11-12 | 2144.00 | 2163.50 | 2094.00 | 2129.50 | +2.11% | 3,911,900 |
| 2025-11-11 | 2077.00 | 2107.00 | 2068.50 | 2085.50 | -1.67% | 2,570,600 |
| 2025-11-10 | 2111.00 | 2130.00 | 2091.50 | 2121.00 | +0.78% | 2,201,900 |
| 2025-11-07 | 2091.50 | 2121.00 | 2086.00 | 2104.50 | +0.53% | 2,009,100 |
| 2025-11-06 | 2186.00 | 2199.50 | 2093.50 | 2093.50 | -4.78% | 3,584,000 |
| 2025-11-05 | 2217.50 | 2224.00 | 2161.50 | 2198.50 | +1.22% | 3,249,900 |
| 2025-11-04 | 2159.00 | 2204.00 | 2152.00 | 2172.00 | +0.12% | 2,725,800 |
| 2025-10-31 | 2160.00 | 2179.50 | 2132.50 | 2169.50 | +1.38% | 2,154,900 |
| 2025-10-30 | 2125.50 | 2159.00 | 2122.50 | 2140.00 | +0.82% | 2,587,600 |
| 2025-10-29 | 2140.00 | 2145.50 | 2104.00 | 2122.50 | -2.08% | 2,076,100 |
| 2025-10-28 | 2200.00 | 2200.00 | 2151.00 | 2167.50 | -1.68% | 1,963,600 |
| 2025-10-27 | 2192.00 | 2242.50 | 2174.00 | 2204.50 | +0.27% | 2,539,100 |
| 2025-10-24 | 2199.00 | 2207.00 | 2173.50 | 2198.50 | -0.50% | 1,852,400 |
| 2025-10-23 | 2230.00 | 2242.50 | 2179.00 | 2209.50 | -1.95% | 2,010,500 |
| 2025-10-22 | 2240.00 | 2269.50 | 2240.00 | 2253.50 | +0.69% | 2,469,600 |
| 2025-10-21 | 2199.00 | 2261.00 | 2185.50 | 2238.00 | +2.43% | 2,232,900 |
| 2025-10-20 | 2180.00 | 2199.00 | 2161.00 | 2185.00 | +2.10% | 1,805,300 |
| 2025-10-17 | 2175.50 | 2178.00 | 2132.50 | 2140.00 | -1.97% | 2,133,000 |
| 2025-10-16 | 2230.00 | 2238.00 | 2153.00 | 2183.00 | -1.22% | 3,075,000 |
| 2025-10-15 | 2257.00 | 2271.00 | 2190.00 | 2210.00 | -2.21% | 2,805,600 |
| 2025-10-14 | 2265.00 | 2278.00 | 2222.00 | 2260.00 | -1.46% | 3,781,000 |
| 2025-10-10 | 2292.00 | 2317.50 | 2261.50 | 2293.50 | -1.04% | 3,757,000 |
| 2025-10-09 | 2323.00 | 2372.50 | 2315.00 | 2317.50 | +0.11% | 2,725,000 |
| 2025-10-08 | 2333.50 | 2347.50 | 2304.00 | 2315.00 | -1.51% | 2,948,100 |
| 2025-10-07 | 2368.00 | 2375.50 | 2335.00 | 2350.50 | -0.36% | 2,437,900 |
| 2025-10-06 | 2360.00 | 2366.00 | 2323.00 | 2359.00 | +4.38% | 3,231,100 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：11月（+18.65%）。最も弱い月：12月（-13.84%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
M3,Inc.（2413.T）の直近終値は？
2026-10-16 時点で 1911.00。Closelookデータレイクの日次価格記録より。
2413.T の52週高値・安値は？
直近52週間で高値 2746.00、安値 1297.00（2026-10-16 時点）。
M3,Inc. が歴史的に最も強い月と弱い月は？
歴史的に、2413.T の最も強い月は 11月（平均 +18.65%）、最も弱い月は 12月（平均 -13.84%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。