| 2026-05-26 | 1443 | 技研ＨＤ | 161,600 | 1% | ▼ | -3,700 | モルガン・スタンレーMUFG証券株式会社 | 245 | 111,600 |
| 2026-05-26 | 1407 | ウエストＨＤ | 331,860 | 1% | ▲ | 20,000 | モルガン・スタンレーMUFG証券株式会社 | 2,974 | 375,100 |
| 2026-05-25 | 542A | ビタブリッド | 45,000 | 1% | ▲ | 3,300 | Nomura International plc | 974 | 39,000 |
| 2026-05-25 | 485A | パワーＸ | 165,600 | 0% | ▼ | -77,800 | Barclays Capital Securities Ltd | 14,720 | 1,235,600 |
| 2026-05-25 | 478A | フツパー | 121,800 | 1% | ▼ | -2,800 | Nomura International plc | 747 | 168,500 |
| 2026-05-25 | 462A | ファンディノ | 268,500 | 1% | ▲ | 7,200 | GOLDMAN SACHS INTERNATIONAL | 539 | 154,200 |
| 2026-05-25 | 438A | インフキュリ | 125,900 | 1% | ▲ | 13,600 | Barclays Capital Securities Ltd | 842 | 189,400 |
| 2026-05-25 | 431A | ユーソナー | 57,200 | 1% | ▼ | -11,900 | Nomura International plc | 1,940 | 36,200 |
| 2026-05-25 | 369A | エータイ | 21,400 | 1% | ▲ | | MERRILL LYNCH INTERNATIONAL | 2,250 | 17,800 |
| 2026-05-25 | 352A | Ｌクリエイト | 128,800 | 1% | ▼ | -8,700 | Nomura International plc | 466 | 24,400 |
| 2026-05-25 | 350A | デジグリッド | 222,100 | 1% | ▲ | 25,500 | Barclays Capital Securities Ltd | 995 | 731,200 |
| 2026-05-25 | 338A | ゼンムテック | 34,405 | 1% | ▼ | -5,600 | JPM Securities Japan Co Ltd. | 2,989 | 64,200 |
| 2026-05-25 | 338A | ゼンムテック | 21,500 | 1% | ▼ | -538 | GOLDMAN SACHS INTERNATIONAL | 2,989 | 64,200 |
| 2026-05-25 | 338A | ゼンムテック | 52,095 | 2% | ▲ | 9,298 | Barclays Capital Securities Ltd | 2,989 | 64,200 |
| 2026-05-25 | 332A | ミーク | 80,900 | 1% | ▼ | -14,700 | Nomura International plc | 1,133 | 252,700 |
| 2026-05-25 | 332A | ミーク | 60,900 | 1% | ▲ | | Barclays Capital Securities Ltd | 1,133 | 252,700 |
| 2026-05-25 | 325A | テンシャル | 67,100 | 1% | ▼ | | Nomura International plc | 3,480 | 90,900 |
| 2026-05-25 | 325A | テンシャル | 53,800 | 1% | ▼ | -2,200 | Barclays Capital Securities Ltd | 3,480 | 90,900 |
| 2026-05-25 | 319A | 技術承継機構 | 66,000 | 1% | ▼ | -1,000 | MERRILL LYNCH INTERNATIONAL | 17,150 | 57,100 |
| 2026-05-25 | 319A | 技術承継機構 | 53,800 | 1% | ▲ | 1,000 | Barclays Capital Securities Ltd | 17,150 | 57,100 |
| 2026-05-25 | 299A | クラシル | 211,138 | 0% | ▼ | -43,100 | GOLDMAN SACHS INTERNATIONAL | 1,049 | 329,700 |
| 2026-05-25 | 281A | インフォメテ | 108,200 | 2% | ▼ | | Nomura International plc | 895 | 1,158,600 |
| 2026-05-25 | 281A | インフォメテ | 12,900 | 0% | ▼ | -54,800 | Jump Trading Pacific Pte Ltd | 895 | 1,158,600 |
| 2026-05-25 | 281A | インフォメテ | 11,400 | 0% | ▼ | -47,700 | JPM Securities Japan Co Ltd. | 895 | 1,158,600 |
| 2026-05-25 | 281A | インフォメテ | 157,600 | 3% | ▼ | -21,800 | GOLDMAN SACHS INTERNATIONAL | 895 | 1,158,600 |
| 2026-05-25 | 280A | ＴＭＨ | 34,900 | 1% | ▲ | 10,900 | GOLDMAN SACHS INTERNATIONAL | 2,320 | 385,300 |
| 2026-05-25 | 278A | テラドローン | 93,800 | 1% | ▼ | -6,300 | JPM Securities Japan Co Ltd. | 10,870 | 643,500 |
| 2026-05-25 | 278A | テラドローン | 111,899 | 1% | ▲ | 7,960 | Barclays Capital Securities Ltd | 10,870 | 643,500 |
| 2026-05-25 | 268A | リガク | 2,023,169 | 1% | ▼ | -183,400 | JPM Securities Japan Co Ltd. | 2,615 | 4,269,600 |
| 2026-05-25 | 268A | リガク | 3,039,221 | 1% | ▲ | 104,800 | Barclays Capital Securities Ltd | 2,615 | 4,269,600 |
| 2026-05-25 | 265A | Ｈｍコム | 20,842 | 1% | ▲ | | Nomura International plc | 652 | 139,400 |
| 2026-05-25 | 241A | ＲＯＸＸ | 58,200 | 1% | ▼ | | Nomura International plc | 585 | 52,400 |
| 2026-05-25 | 219A | ハートシード | 113,455 | 0% | ▼ | -6,000 | Barclays Bank PLC | 1,622 | 188,300 |
| 2026-05-25 | 218A | リベラウェア | 391,368 | 2% | ▼ | -40,114 | GOLDMAN SACHS INTERNATIONAL | 1,343 | 197,900 |
| 2026-05-25 | 215A | タイミー | 2,338,592 | 2% | ▲ | 24,400 | Barclays Capital Securities Ltd | 1,119 | 790,800 |
| 2026-05-25 | 167A | リョー菱ＨＤ | 236,179 | 0% | ▼ | -83,960 | GOLDMAN SACHS INTERNATIONAL | 2,756 | 172,600 |
| 2026-05-25 | 153A | カウリス | 37,000 | 1% | ▼ | -7,000 | GOLDMAN SACHS INTERNATIONAL | 2,142 | 188,900 |
| 2026-05-25 | 9997 | ベルーナ | 996,029 | 1% | ▲ | 117,700 | Citigroup Global Markets Limited | 922 | 333,900 |
| 2026-05-25 | 9941 | 太洋物産 | 25,900 | 1% | ▼ | | Nomura International plc | 1,144 | 805,200 |
| 2026-05-25 | 9941 | 太洋物産 | 11,600 | 1% | ▲ | | Barclays Capital Securities Ltd | 1,144 | 805,200 |
| 2026-05-25 | 9887 | 松屋フーズ | 119,976 | 1% | ▼ | -22,700 | GOLDMAN SACHS INTERNATIONAL | 4,940 | 98,300 |
| 2026-05-25 | 9880 | イノテック | 148,627 | 1% | ▲ | 23,400 | GOLDMAN SACHS INTERNATIONAL | 4,585 | 304,900 |
| 2026-05-25 | 9880 | イノテック | 84,198 | 1% | ▲ | | Barclays Capital Securities Ltd | 4,585 | 304,900 |
| 2026-05-25 | 9828 | ゲンキＧＤＣ | 110,766 | 1% | ▲ | | Nomura International plc | 2,723 | 64,500 |
| 2026-05-25 | 9790 | 福井コン | 105,852 | 1% | ▲ | | Nomura International plc | 3,160 | 34,400 |
| 2026-05-25 | 9757 | 船井総研ＨＤ | 762,486 | 1% | ▲ | 266,255 | Nomura International plc | 1,074 | 282,900 |
| 2026-05-25 | 9755 | 応用地質 | 132,965 | 1% | ▲ | | Nomura International plc | 2,833 | 148,000 |
| 2026-05-25 | 9722 | 藤田観 | 449,193 | 1% | ▲ | 4,600 | MERRILL LYNCH INTERNATIONAL | 1,825 | 219,900 |
| 2026-05-25 | 9706 | 日本空港ビル | 553,760 | 1% | ▼ | -70,000 | GOLDMAN SACHS INTERNATIONAL | 4,962 | 223,400 |
| 2026-05-25 | 9702 | アイエスビー | 87,171 | 1% | ▲ | 8,900 | Barclays Capital Securities Ltd | 2,295 | 25,500 |
| 2026-05-25 | 9697 | カプコン | 2,596,576 | 0% | ▼ | -493,804 | GOLDMAN SACHS INTERNATIONAL | 3,189 | 2,298,900 |
| 2026-05-25 | 9629 | ＰＣＡ | 299,292 | 1% | ▲ | | Nomura International plc | 1,181 | 108,800 |
| 2026-05-25 | 9610 | ウィルソンＷ | 82,400 | 1% | ▼ | -31,100 | GOLDMAN SACHS INTERNATIONAL | 133 | 357,200 |
| 2026-05-25 | 9603 | ＨＩＳ | 543,214 | 1% | ▲ | 139,500 | BNP Paribas Financial Markets SNC | 1,026 | 548,800 |
| 2026-05-25 | 9601 | 松竹 | 112,806 | 1% | ▲ | 3,400 | UBS AG | 10,230 | 35,400 |
| 2026-05-25 | 9556 | イントループ | 76,600 | 1% | ▲ | 8,700 | Nomura International plc | 1,721 | 49,800 |
| 2026-05-25 | 9552 | Ｍ＆Ａ総研 | 367,762 | 1% | ▼ | -18,200 | JPM Securities Japan Co Ltd. | 878 | 848,800 |
| 2026-05-25 | 9552 | Ｍ＆Ａ総研 | 1,223,006 | 2% | ▲ | 137,400 | GOLDMAN SACHS INTERNATIONAL | 878 | 848,800 |
| 2026-05-25 | 9519 | レノバ | 1,114,925 | 1% | ▲ | 20,300 | MERRILL LYNCH INTERNATIONAL | 1,335 | 1,204,700 |
| 2026-05-25 | 9519 | レノバ | 450,517 | 0% | ▼ | -14,900 | GOLDMAN SACHS INTERNATIONAL | 1,335 | 1,204,700 |
| 2026-05-25 | 9509 | 北海電 | 2,054,624 | 1% | ▼ | -332,700 | MERRILL LYNCH INTERNATIONAL | 915 | 3,445,600 |
| 2026-05-25 | 9509 | 北海電 | 7,827,906 | 4% | ▲ | 669,220 | GOLDMAN SACHS INTERNATIONAL | 915 | 3,445,600 |
| 2026-05-25 | 9505 | 北陸電 | 1,900,769 | 1% | ▼ | -228,000 | GOLDMAN SACHS INTERNATIONAL | 849 | 728,000 |
| 2026-05-25 | 9504 | 中国電 | 4,377,310 | 1% | ▲ | 445,400 | GOLDMAN SACHS INTERNATIONAL | 880 | 1,253,100 |
| 2026-05-25 | 9503 | 関西電 | 6,606,969 | 1% | ▼ | -90,958 | J.P. MORGAN SECURITIES PLC | 2,291 | 2,674,000 |
| 2026-05-25 | 9501 | 東電ＨＤ | 8,398,739 | 1% | ▲ | | UBS AG | 567 | 33,384,600 |
| 2026-05-25 | 9501 | 東電ＨＤ | 15,717,628 | 1% | ▼ | -448,379 | JPM Securities Japan Co Ltd. | 567 | 33,384,600 |
| 2026-05-25 | 9468 | カドカワ | 1,209,907 | 1% | ▲ | 13,388 | MERRILL LYNCH INTERNATIONAL | 3,221 | 629,800 |
| 2026-05-25 | 9468 | カドカワ | 1,583,353 | 1% | ▼ | -199,406 | GOLDMAN SACHS INTERNATIONAL | 3,221 | 629,800 |
| 2026-05-25 | 9425 | ＲｅＹｕｕ | 76,200 | 1% | ▲ | 9,500 | JPM Securities Japan Co Ltd. | 234 | 237,200 |
| 2026-05-25 | 9424 | 日本通信 | 3,024,535 | 2% | ▲ | | Nomura International plc | 120 | 3,766,700 |
| 2026-05-25 | 9424 | 日本通信 | 1,685,191 | 1% | ▼ | -58,100 | MERRILL LYNCH INTERNATIONAL | 120 | 3,766,700 |
| 2026-05-25 | 9424 | 日本通信 | 2,051,532 | 1% | ▲ | 179,100 | Barclays Capital Securities Ltd | 120 | 3,766,700 |
| 2026-05-25 | 9416 | ビジョン | 269,719 | 1% | ▼ | -12,000 | MERRILL LYNCH INTERNATIONAL | 1,099 | 1,019,500 |
| 2026-05-25 | 9413 | テレ東ＨＤ | 264,468 | 1% | ▲ | 68,636 | Nomura International plc | 3,815 | 36,300 |
| 2026-05-25 | 9412 | スカパーＪ | 1,497,064 | 1% | ▲ | | MERRILL LYNCH INTERNATIONAL | 4,455 | 2,687,000 |
| 2026-05-25 | 9302 | 三井倉ＨＤ | 388,185 | 0% | ▼ | -13,300 | Barclays Capital Securities Ltd | 3,968 | 255,700 |
| 2026-05-25 | 9279 | ギフトＨＤ | 480,487 | 2% | ▼ | -5,100 | GOLDMAN SACHS INTERNATIONAL | 4,150 | 86,500 |
| 2026-05-25 | 9267 | Ｇｅｎｋｙ | 198,232 | 1% | ▼ | -2,700 | MERRILL LYNCH INTERNATIONAL | 3,445 | 134,400 |
| 2026-05-25 | 9252 | ラストワンＭ | 19,700 | 1% | ▲ | 1,100 | Barclays Capital Securities Ltd | 3,705 | 9,200 |
| 2026-05-25 | 9247 | ＴＲＥＨＤ | 1,356,279 | 3% | ▼ | -22,600 | GOLDMAN SACHS INTERNATIONAL | 1,498 | 457,600 |
| 2026-05-25 | 9247 | ＴＲＥＨＤ | 1,073,263 | 2% | ▲ | 40,400 | Barclays Capital Securities Ltd | 1,498 | 457,600 |
| 2026-05-25 | 9235 | 売れるネット | 99,100 | 1% | ▲ | | Nomura International plc | 585 | 446,400 |
| 2026-05-25 | 9229 | サンウェルズ | 284,400 | 1% | ▲ | 11,200 | Barclays Capital Securities Ltd | 179 | 159,600 |
| 2026-05-25 | 9212 | ＧＥＩ | 56,900 | 1% | ▲ | | Nomura International plc | 320 | 158,100 |
| 2026-05-25 | 9211 | エフ・コード | 189,900 | 2% | ▲ | | Nomura International plc | 1,475 | 128,000 |
| 2026-05-25 | 9211 | エフ・コード | 67,900 | 1% | ▲ | 6,500 | Barclays Capital Securities Ltd | 1,475 | 128,000 |
| 2026-05-25 | 9202 | ＡＮＡＨＤ | 3,967,418 | 1% | ▼ | -282,820 | GOLDMAN SACHS INTERNATIONAL | 2,875 | 3,620,800 |
| 2026-05-25 | 9201 | ＪＡＬ | 7,519,858 | 2% | ▼ | -765,075 | GOLDMAN SACHS INTERNATIONAL | 2,700 | 5,630,100 |
| 2026-05-25 | 9147 | ＮＸＨＤ | 1,932,967 | 1% | ▲ | 365,500 | GOLDMAN SACHS INTERNATIONAL | 4,963 | 1,036,300 |
| 2026-05-25 | 9107 | 川崎汽 | 4,171,492 | 1% | ▼ | -306,605 | UBS AG | 2,504 | 2,110,600 |
| 2026-05-25 | 9090 | ＡＺ丸和ＨＤ | 705,458 | 1% | ▲ | | Nomura International plc | 805 | 394,500 |
| 2026-05-25 | 9010 | 富士急 | 338,400 | 1% | ▲ | 9,700 | Citigroup Global Markets Limited | 2,118 | 240,000 |
| 2026-05-25 | 9010 | 富士急 | 513,057 | 1% | ▲ | 29,800 | Barclays Capital Securities Ltd | 2,118 | 240,000 |
| 2026-05-25 | 9005 | 東急 | 7,674,520 | 1% | ▲ | 1,516,500 | JPM Securities Japan Co Ltd. | 1,614 | 4,225,600 |
| 2026-05-25 | 9003 | 相鉄ＨＤ | 643,004 | 1% | ▼ | -289,700 | GOLDMAN SACHS INTERNATIONAL | 2,539 | 255,200 |
| 2026-05-25 | 9003 | 相鉄ＨＤ | 883,752 | 1% | ▲ | 86,100 | Barclays Capital Securities Ltd | 2,539 | 255,200 |
| 2026-05-25 | 8918 | ランド | 11,317,353 | 1% | ▲ | 373,200 | MERRILL LYNCH INTERNATIONAL | 10 | 246,963,000 |
| 2026-05-25 | 8835 | 太平発 | 146,100 | 2% | ▼ | | Nomura International plc | 797 | 73,800 |
| 2026-05-25 | 8835 | 太平発 | 90,729 | 1% | ▼ | -6,000 | GOLDMAN SACHS INTERNATIONAL | 797 | 73,800 |