| 報告日 | コード | 銘柄 | 残高 | 割合 | 初値 | 高値 | 安値 | 終値 | 出来高 | | per |
|---|
| 2024-03-14 | 1414 | ショーボンド | 338,300 | 0.59% | 6,249 | 6,264 | 6,206 | 6,223 | 54,600 | ▲ | 0.12% |
| 2024-04-08 | 1414 | ショーボンド | 262,900 | 0.46% | 6,130 | 6,130 | 6,010 | 6,040 | 155,200 | ▼ | -0.12% |
| 2024-03-12 | 1605 | ＩＮＰＥＸ | 7,539,310 | 0.59% | 2,059 | 2,073 | 2,023 | 2,064 | 6,851,900 | ▲ | 0.32% |
| 2024-03-14 | 1605 | ＩＮＰＥＸ | 9,506,233 | 0.75% | 2,092 | 2,149 | 2,085 | 2,112 | 8,877,300 | ▲ | 0.16% |
| 2024-04-10 | 1605 | ＩＮＰＥＸ | 5,452,811 | 0.43% | 2,439 | 2,475 | 2,435 | 2,473 | 4,472,800 | ▼ | -0.32% |
| 2024-03-12 | 1911 | 住友林 | 1,282,000 | 0.62% | 4,160 | 4,188 | 4,094 | 4,188 | 774,200 | ▲ | 0.41% |
| 2024-03-14 | 1911 | 住友林 | 2,068,200 | 1.00% | 4,125 | 4,191 | 4,103 | 4,191 | 569,200 | ▲ | 0.38% |
| 2024-03-15 | 1911 | 住友林 | 2,052,200 | 0.99% | 4,080 | 4,185 | 4,072 | 4,136 | 1,063,800 | ▼ | -0.01% |
| 2024-03-21 | 1911 | 住友林 | 2,064,100 | 1.00% | 4,560 | 4,584 | 4,487 | 4,530 | 1,568,700 | ▲ | 0.01% |
| 2024-03-25 | 1911 | 住友林 | 2,060,200 | 0.99% | 4,600 | 4,608 | 4,520 | 4,529 | 609,400 | ▼ | -0.01% |
| 2024-04-01 | 1911 | 住友林 | 2,063,100 | 1.00% | 4,971 | 4,998 | 4,857 | 4,880 | 1,050,600 | ▲ | 0.01% |
| 2024-04-05 | 1911 | 住友林 | 2,049,100 | 0.99% | 4,846 | 4,892 | 4,812 | 4,848 | 810,900 | ▼ | -0.01% |
| 2024-04-08 | 1911 | 住友林 | 1,548,500 | 0.75% | 4,934 | 5,040 | 4,913 | 4,959 | 982,700 | ▼ | -0.24% |
| 2024-04-16 | 1911 | 住友林 | 736,200 | 0.35% | 4,732 | 4,757 | 4,587 | 4,607 | 1,613,500 | ▼ | -0.40% |
| 2025-03-10 | 1911 | 住友林 | 1,195,800 | 0.58% | 4,745 | 4,748 | 4,620 | 4,702 | 1,117,800 | ▲ | 0.57% |
| 2025-04-04 | 1911 | 住友林 | 879,300 | 0.42% | 4,060 | 4,101 | 3,932 | 4,032 | 3,174,100 | ▼ | -0.15% |
| 2024-09-11 | 1928 | 積ハウス | 3,816,311 | 0.57% | 3,800 | 3,817 | 3,720 | 3,749 | 2,421,900 | ▲ | 0.14% |
| 2024-10-04 | 1928 | 積ハウス | 1,952,511 | 0.29% | 3,953 | 3,978 | 3,930 | 3,951 | 2,888,100 | ▼ | -0.27% |
| 2025-03-11 | 1928 | 積ハウス | 3,947,811 | 0.59% | 3,351 | 3,360 | 3,302 | 3,321 | 2,146,100 | ▲ | 0.14% |
| 2025-04-04 | 1928 | 積ハウス | 2,684,011 | 0.40% | 3,149 | 3,184 | 3,097 | 3,142 | 3,090,200 | ▼ | -0.18% |
| 2024-09-05 | 2212 | 山パン | 1,755,600 | 0.79% | 2,721 | 2,743 | 2,695 | 2,743 | 1,001,800 | ▲ | 0.41% |
| 2024-09-09 | 2212 | 山パン | 2,762,500 | 1.25% | 2,745 | 2,823 | 2,745 | 2,810 | 816,700 | ▲ | 0.46% |
| 2024-09-11 | 2212 | 山パン | 3,767,800 | 1.71% | 2,893 | 2,897 | 2,792 | 2,820 | 958,400 | ▲ | 0.46% |
| 2024-09-19 | 2212 | 山パン | 3,744,600 | 1.69% | 2,783 | 2,820 | 2,778 | 2,778 | 463,500 | ▼ | -0.02% |
| 2024-10-03 | 2212 | 山パン | 2,830,100 | 1.28% | 2,875 | 2,913 | 2,863 | 2,897 | 597,000 | ▼ | -0.40% |
| 2024-10-04 | 2212 | 山パン | 1,930,800 | 0.87% | 2,891 | 2,926 | 2,890 | 2,900 | 452,200 | ▼ | -0.41% |
| 2024-10-08 | 2212 | 山パン | 926,200 | 0.42% | 2,890 | 2,899 | 2,860 | 2,877 | 499,500 | ▼ | -0.45% |
| 2025-03-14 | 2212 | 山パン | 1,367,800 | 0.62% | 2,928 | 2,964 | 2,902 | 2,930 | 584,000 | ▲ | 0.31% |
| 2025-04-08 | 2212 | 山パン | 644,800 | 0.29% | 2,771 | 2,880 | 2,760 | 2,872 | 510,400 | ▼ | -0.33% |
| 2024-03-12 | 2501 | サッポロＨＤ | 461,700 | 0.58% | 6,276 | 6,310 | 6,220 | 6,292 | 222,200 | ▲ | 0.27% |
| 2024-04-08 | 2501 | サッポロＨＤ | 107,100 | 0.13% | 5,965 | 6,178 | 5,942 | 6,130 | 320,200 | ▼ | -0.44% |
| 2024-09-11 | 2501 | サッポロＨＤ | 430,800 | 0.54% | 7,654 | 7,688 | 7,368 | 7,430 | 364,800 | ▲ | 0.25% |
| 2024-09-20 | 2501 | サッポロＨＤ | 386,700 | 0.49% | 7,687 | 7,855 | 7,653 | 7,677 | 377,900 | ▼ | -0.05% |
| 2025-03-10 | 2501 | サッポロＨＤ | 475,100 | 0.60% | 7,501 | 7,565 | 7,469 | 7,481 | 189,100 | ▲ | 0.40% |
| 2025-03-13 | 2501 | サッポロＨＤ | 466,300 | 0.59% | 7,709 | 7,799 | 7,630 | 7,709 | 211,200 | ▼ | -0.01% |
| 2025-04-08 | 2501 | サッポロＨＤ | 149,900 | 0.19% | 7,391 | 7,730 | 7,274 | 7,730 | 308,600 | ▼ | -0.40% |
| 2025-03-14 | 2502 | アサヒ | 9,910,362 | 0.65% | 1,910 | 1,920 | 1,897 | 1,908 | 6,046,100 | ▲ | 0.34% |
| 2025-04-08 | 2502 | アサヒ | 4,689,562 | 0.30% | 1,902 | 1,921 | 1,878 | 1,903 | 6,876,300 | ▼ | -0.35% |
| 2025-03-14 | 2579 | コカＢＪＨ | 1,304,148 | 0.71% | 2,396 | 2,426 | 2,386 | 2,414 | 410,900 | ▲ | 0.36% |
| 2025-03-26 | 2579 | コカＢＪＨ | 1,281,648 | 0.69% | 2,404 | 2,409 | 2,375 | 2,394 | 531,600 | ▼ | -0.02% |
| 2025-03-27 | 2579 | コカＢＪＨ | 1,286,348 | 0.70% | 2,409 | 2,444 | 2,402 | 2,444 | 567,000 | ▲ | 0.01% |
| 2025-03-28 | 2579 | コカＢＪＨ | 1,279,348 | 0.69% | 2,472 | 2,511 | 2,436 | 2,503 | 663,000 | ▼ | -0.01% |
| 2025-03-31 | 2579 | コカＢＪＨ | 1,287,248 | 0.70% | 2,490 | 2,490 | 2,441 | 2,443 | 741,900 | ▲ | 0.01% |
| 2025-04-01 | 2579 | コカＢＪＨ | 1,272,948 | 0.69% | 2,441 | 2,448 | 2,379 | 2,380 | 794,000 | ▼ | -0.01% |
| 2025-04-10 | 2579 | コカＢＪＨ | 675,272 | 0.36% | 2,366 | 2,405 | 2,316 | 2,401 | 610,800 | ▼ | -0.32% |
| 2024-03-12 | 2593 | 伊藤園 | 491,208 | 0.55% | 3,748 | 3,759 | 3,672 | 3,758 | 749,100 | ▲ | 0.35% |
| 2024-04-08 | 2593 | 伊藤園 | 275,908 | 0.30% | 3,722 | 3,766 | 3,718 | 3,766 | 587,200 | ▼ | -0.25% |
| 2024-09-11 | 2593 | 伊藤園 | 482,008 | 0.54% | 3,331 | 3,332 | 3,179 | 3,197 | 743,000 | ▲ | 0.34% |
| 2024-10-03 | 2593 | 伊藤園 | 366,008 | 0.41% | 3,377 | 3,395 | 3,353 | 3,368 | 340,200 | ▼ | -0.13% |
| 2025-03-14 | 2809 | キユーピー | 792,800 | 0.56% | 2,921 | 2,951 | 2,918 | 2,936 | 393,600 | ▲ | 0.36% |
| 2025-04-04 | 2809 | キユーピー | 457,000 | 0.32% | 2,890 | 3,029 | 2,823 | 3,027 | 1,877,400 | ▼ | -0.24% |
| 2024-03-12 | 2811 | カゴメ | 485,840 | 0.51% | 3,356 | 3,364 | 3,306 | 3,331 | 182,500 | ▲ | 0.37% |
| 2024-03-27 | 2811 | カゴメ | 469,140 | 0.49% | 3,700 | 3,711 | 3,685 | 3,690 | 207,000 | ▼ | -0.02% |
| 2024-04-02 | 2811 | カゴメ | 472,240 | 0.50% | 3,668 | 3,700 | 3,597 | 3,615 | 207,600 | ▲ | 0.01% |
| 2024-04-04 | 2811 | カゴメ | 467,240 | 0.49% | 3,640 | 3,661 | 3,620 | 3,644 | 144,300 | ▼ | -0.01% |
| 2024-03-12 | 3038 | 神戸物産 | 1,717,890 | 0.62% | 4,101 | 4,180 | 4,076 | 4,176 | 1,939,300 | ▲ | 0.19% |
| 2024-04-08 | 3038 | 神戸物産 | 1,133,790 | 0.41% | 3,601 | 3,625 | 3,597 | 3,609 | 680,900 | ▼ | -0.21% |
| 2024-03-08 | 3086 | Ｊフロント | 1,885,379 | 0.69% | 1,476 | 1,489 | 1,461 | 1,474 | 1,697,500 | ▲ | 0.38% |
| 2024-03-12 | 3086 | Ｊフロント | 2,882,579 | 1.06% | 1,460 | 1,461 | 1,429 | 1,449 | 1,439,100 | ▲ | 0.37% |
| 2024-04-08 | 3086 | Ｊフロント | 1,737,679 | 0.64% | 1,585 | 1,611 | 1,577 | 1,607 | 1,465,700 | ▼ | -0.42% |
| 2024-04-12 | 3086 | Ｊフロント | 773,479 | 0.28% | 1,608 | 1,628 | 1,597 | 1,618 | 1,407,100 | ▼ | -0.36% |
| 2025-03-10 | 3086 | Ｊフロント | 2,546,039 | 0.94% | 1,895 | 1,895 | 1,868 | 1,887 | 1,645,400 | ▲ | 0.60% |
| 2025-03-14 | 3086 | Ｊフロント | 3,279,239 | 1.21% | 1,857 | 1,913 | 1,853 | 1,902 | 1,241,500 | ▲ | 0.27% |
| 2025-03-26 | 3086 | Ｊフロント | 3,231,539 | 1.19% | 1,894 | 1,902 | 1,878 | 1,894 | 1,336,300 | ▼ | -0.02% |
| 2025-04-04 | 3086 | Ｊフロント | 2,240,539 | 0.82% | 1,673 | 1,707 | 1,647 | 1,690 | 6,838,500 | ▼ | -0.37% |
| 2025-04-08 | 3086 | Ｊフロント | 644,239 | 0.23% | 1,677 | 1,757 | 1,673 | 1,709 | 3,341,500 | ▼ | -0.59% |
| 2024-05-20 | 3092 | ＺＯＺＯ | 1,804,393 | 0.60% | 3,620 | 3,636 | 3,560 | 3,596 | 834,400 | ▲ | 0.35% |
| 2024-05-21 | 3092 | ＺＯＺＯ | 1,719,493 | 0.57% | 3,624 | 3,629 | 3,557 | 3,570 | 530,900 | ▼ | -0.03% |
| 2024-06-20 | 3092 | ＺＯＺＯ | 1,207,074 | 0.40% | 3,798 | 3,920 | 3,793 | 3,909 | 913,500 | ▼ | -0.16% |
| 2024-08-05 | 3092 | ＺＯＺＯ | 1,884,167 | 0.62% | 4,059 | 4,178 | 3,935 | 3,981 | 2,665,300 | ▲ | 0.23% |
| 2024-08-22 | 3092 | ＺＯＺＯ | 1,429,271 | 0.47% | 4,599 | 4,659 | 4,568 | 4,617 | 1,039,400 | ▼ | -0.15% |
| 2024-09-03 | 3092 | ＺＯＺＯ | 1,565,926 | 0.52% | 4,385 | 4,537 | 4,373 | 4,534 | 1,314,400 | ▲ | 0.05% |
| 2024-09-17 | 3092 | ＺＯＺＯ | 1,500,393 | 0.49% | 4,900 | 4,945 | 4,873 | 4,929 | 1,110,700 | ▼ | -0.03% |
| 2024-10-25 | 3099 | 三越伊勢丹 | 1,961,750 | 0.50% | 2,250 | 2,266 | 2,196 | 2,208 | 2,610,600 | ▲ | 0.03% |
| 2024-11-07 | 3099 | 三越伊勢丹 | 630,650 | 0.16% | 2,342 | 2,359 | 2,285 | 2,308 | 3,209,100 | ▼ | -0.34% |
| 2025-02-10 | 3099 | 三越伊勢丹 | 2,236,550 | 0.58% | 2,490 | 2,492 | 2,450 | 2,484 | 1,928,900 | ▲ | 0.14% |
| 2025-02-10 | 3099 | 三越伊勢丹 | 2,236,550 | 0.58% | 2,490 | 2,492 | 2,450 | 2,484 | 1,928,900 | ▲ | 0.14% |
| 2025-03-05 | 3099 | 三越伊勢丹 | 2,326,450 | 0.60% | 2,242 | 2,302 | 2,215 | 2,269 | 3,251,600 | ▲ | 0.02% |
| 2025-03-11 | 3099 | 三越伊勢丹 | 1,878,950 | 0.48% | 2,160 | 2,209 | 2,149 | 2,209 | 3,248,700 | ▼ | -0.12% |
| 2024-03-07 | 3105 | 日清紡ＨＤ | 858,850 | 0.50% | 1,245 | 1,249 | 1,212 | 1,216 | 371,400 | ▲ | 0.01% |
| 2024-03-15 | 3105 | 日清紡ＨＤ | 844,750 | 0.49% | 1,200 | 1,209 | 1,192 | 1,203 | 490,700 | ▼ | -0.01% |
| 2024-04-02 | 3105 | 日清紡ＨＤ | 855,450 | 0.50% | 1,191 | 1,200 | 1,173 | 1,186 | 577,700 | ▲ | 0.01% |
| 2024-04-08 | 3105 | 日清紡ＨＤ | 346,050 | 0.20% | 1,202 | 1,205 | 1,191 | 1,197 | 340,000 | ▼ | -0.30% |
| 2024-03-14 | 3382 | セブン＆アイ | 15,942,698 | 0.60% | 2,097 | 2,139 | 2,094 | 2,129 | 5,544,100 | ▲ | 0.10% |
| 2024-03-22 | 3382 | セブン＆アイ | 15,774,898 | 0.59% | 2,193 | 2,206 | 2,167 | 2,189 | 6,181,600 | ▼ | -0.01% |
| 2024-04-08 | 3382 | セブン＆アイ | 11,055,998 | 0.41% | 2,174 | 2,179 | 2,153 | 2,159 | 4,336,200 | ▼ | -0.18% |
| 2024-05-10 | 3401 | 帝人 | 991,749 | 0.50% | 1,573 | 1,614 | 1,568 | 1,578 | 1,897,900 | ▲ | 0.07% |
| 2024-05-13 | 3401 | 帝人 | 989,449 | 0.49% | 1,510 | 1,565 | 1,456 | 1,495 | 3,786,700 | ▼ | -0.01% |
| 2024-09-11 | 3405 | クラレ | 1,852,460 | 0.52% | 1,832 | 1,834 | 1,763 | 1,786 | 1,125,300 | ▲ | 0.27% |
| 2024-09-12 | 3405 | クラレ | 1,748,860 | 0.49% | 1,860 | 1,897 | 1,846 | 1,877 | 1,578,000 | ▼ | -0.03% |
| 2024-03-06 | 3549 | クスリアオキ | 576,502 | 0.60% | 3,107 | 3,227 | 3,095 | 3,212 | 368,200 | ▲ | 0.31% |
| 2024-03-12 | 3549 | クスリアオキ | 837,902 | 0.88% | 3,218 | 3,278 | 3,165 | 3,276 | 211,100 | ▲ | 0.28% |
| 2024-03-14 | 3549 | クスリアオキ | 1,029,902 | 1.08% | 3,257 | 3,260 | 3,215 | 3,247 | 124,300 | ▲ | 0.20% |
| 2024-04-08 | 3549 | クスリアオキ | 718,502 | 0.75% | 2,997 | 3,002 | 2,893 | 2,929 | 541,900 | ▼ | -0.33% |
| 2024-04-10 | 3549 | クスリアオキ | 418,802 | 0.44% | 2,859 | 2,871 | 2,819 | 2,829 | 387,000 | ▼ | -0.31% |
| 2024-09-11 | 3659 | ネクソン | 4,491,106 | 0.53% | 2,707 | 2,719 | 2,613 | 2,647 | 2,489,600 | ▲ | 0.13% |
| 2024-09-18 | 3659 | ネクソン | 4,197,097 | 0.49% | 2,727 | 2,752 | 2,675 | 2,714 | 1,453,400 | ▼ | -0.04% |
| 2024-03-14 | 3765 | ガンホー | 602,260 | 0.69% | 2,119 | 2,133 | 2,106 | 2,122 | 567,500 | ▲ | 0.48% |
| 2024-04-10 | 3765 | ガンホー | 283,660 | 0.32% | 2,365 | 2,369 | 2,347 | 2,350 | 163,300 | ▼ | -0.36% |
| 2024-03-05 | 3901 | マークライン | 158,387 | 1.19% | 3,135 | 3,160 | 3,110 | 3,125 | 13,400 | ▼ | -0.01% |
| 2024-03-06 | 3901 | マークライン | 158,787 | 1.20% | 3,125 | 3,195 | 3,105 | 3,150 | 18,200 | ▲ | 0.01% |
| 2024-09-04 | 3901 | マークライン | 159,087 | 1.20% | 3,030 | 3,140 | 3,010 | 3,115 | 45,200 | ▲ | 0.01% |
| 2024-09-19 | 3901 | マークライン | 158,187 | 1.19% | 2,997 | 3,035 | 2,953 | 3,000 | 32,600 | ▼ | -0.01% |
| 2024-10-25 | 3901 | マークライン | 158,887 | 1.20% | 2,770 | 2,770 | 2,696 | 2,715 | 28,900 | ▲ | 0.01% |
| 2024-11-20 | 3901 | マークライン | 157,487 | 1.19% | 2,350 | 2,393 | 2,348 | 2,386 | 33,100 | ▼ | -0.01% |
| 2025-02-04 | 3901 | マークライン | 158,887 | 1.20% | 2,220 | 2,260 | 2,220 | 2,226 | 22,900 | ▲ | 0.01% |
| 2025-02-04 | 3901 | マークライン | 158,887 | 1.20% | 2,220 | 2,260 | 2,220 | 2,226 | 22,900 | ▲ | 0.01% |
| 2025-03-26 | 3901 | マークライン | 158,687 | 1.19% | 2,475 | 2,558 | 2,448 | 2,541 | 52,300 | ▼ | -0.01% |
| 2025-04-15 | 3901 | マークライン | 159,087 | 1.20% | 2,180 | 2,229 | 2,166 | 2,196 | 18,500 | ▲ | 0.01% |
| 2025-03-14 | 4004 | レゾナック | 1,122,025 | 0.60% | 3,470 | 3,527 | 3,461 | 3,511 | 949,400 | ▲ | 0.60% |
| 2025-04-04 | 4004 | レゾナック | 939,225 | 0.50% | 2,710 | 2,710 | 2,533 | 2,607 | 4,083,100 | ▼ | -0.09% |
| 2025-04-14 | 4004 | レゾナック | 0 | 0.00% | 2,672 | 2,704 | 2,597 | 2,597 | 1,203,400 | ▼ | -0.50% |
| 2024-05-08 | 4061 | デンカ | 443,410 | 0.50% | 2,314 | 2,325 | 2,301 | 2,304 | 378,500 | ▲ | 0.09% |
| 2024-05-09 | 4061 | デンカ | 441,710 | 0.49% | 2,301 | 2,328 | 2,301 | 2,318 | 315,100 | ▼ | -0.01% |
| 2024-05-10 | 4061 | デンカ | 444,010 | 0.50% | 2,345 | 2,357 | 2,235 | 2,302 | 1,538,400 | ▲ | 0.01% |
| 2024-05-13 | 4061 | デンカ | 441,310 | 0.49% | 2,316 | 2,379 | 2,302 | 2,358 | 1,075,400 | ▼ | -0.01% |
| 2024-08-14 | 4061 | デンカ | 445,210 | 0.50% | 2,110 | 2,154 | 2,109 | 2,143 | 561,900 | ▲ | 0.01% |
| 2024-08-15 | 4061 | デンカ | 430,110 | 0.48% | 2,155 | 2,158 | 2,134 | 2,154 | 354,400 | ▼ | -0.02% |
| 2024-09-04 | 4061 | デンカ | 451,410 | 0.50% | 2,251 | 2,262 | 2,240 | 2,246 | 510,300 | ▲ | 0.02% |
| 2024-09-13 | 4061 | デンカ | 442,310 | 0.49% | 2,183 | 2,186 | 2,143 | 2,148 | 421,600 | ▼ | -0.01% |
| 2024-11-07 | 4061 | デンカ | 501,810 | 0.56% | 2,182 | 2,199 | 2,168 | 2,190 | 307,600 | ▲ | 0.36% |
| 2025-01-15 | 4061 | デンカ | 554,210 | 0.62% | 2,159 | 2,165 | 2,124 | 2,139 | 624,800 | ▲ | 0.05% |
| 2025-01-24 | 4061 | デンカ | 521,510 | 0.58% | 2,185 | 2,203 | 2,172 | 2,186 | 517,900 | ▼ | -0.04% |
| 2025-02-05 | 4061 | デンカ | 534,610 | 0.60% | 2,185 | 2,199 | 2,147 | 2,153 | 274,100 | ▲ | 0.02% |
| 2025-02-05 | 4061 | デンカ | 534,610 | 0.60% | 2,185 | 2,199 | 2,147 | 2,153 | 274,100 | ▲ | 0.02% |
| 2025-02-21 | 4061 | デンカ | 522,410 | 0.58% | 2,098 | 2,105 | 2,076 | 2,099 | 270,700 | ▼ | -0.02% |
| 2025-02-28 | 4061 | デンカ | 548,410 | 0.61% | 2,097 | 2,105 | 2,071 | 2,078 | 390,900 | ▲ | 0.03% |
| 2025-03-17 | 4061 | デンカ | 0 | 0.00% | 2,200 | 2,224 | 2,191 | 2,215 | 315,000 | ▼ | -0.61% |
| 2025-04-07 | 4061 | デンカ | 509,110 | 0.57% | 1,778 | 1,833 | 1,744 | 1,784 | 953,800 | ▲ | 0.56% |
| 2024-09-09 | 4186 | 東応化 | 668,750 | 0.52% | 3,047 | 3,192 | 3,011 | 3,180 | 955,500 | ▲ | 0.52% |
| 2024-09-26 | 4186 | 東応化 | 638,950 | 0.49% | 3,510 | 3,572 | 3,497 | 3,550 | 864,600 | ▼ | -0.03% |
| 2024-09-27 | 4186 | 東応化 | 639,850 | 0.50% | 3,646 | 3,689 | 3,618 | 3,646 | 896,200 | ▲ | 0.01% |
| 2024-10-07 | 4186 | 東応化 | 635,350 | 0.49% | 3,706 | 3,770 | 3,690 | 3,692 | 998,200 | ▼ | -0.01% |
| 2025-03-14 | 4186 | 東応化 | 1,206,650 | 0.94% | 3,320 | 3,408 | 3,316 | 3,392 | 494,700 | ▲ | 0.53% |
| 2025-04-04 | 4186 | 東応化 | 858,550 | 0.67% | 2,910 | 2,933 | 2,794 | 2,835 | 1,082,500 | ▼ | -0.26% |
| 2025-04-08 | 4186 | 東応化 | 658,850 | 0.51% | 2,665 | 2,827 | 2,665 | 2,820 | 621,200 | ▼ | -0.16% |
| 2025-04-14 | 4186 | 東応化 | 0 | 0.00% | 3,008 | 3,029 | 2,958 | 2,975 | 862,000 | ▼ | -0.51% |
| 2024-09-09 | 4324 | 電通グループ | 1,784,438 | 0.66% | 4,287 | 4,333 | 4,196 | 4,287 | 739,100 | ▲ | 0.34% |
| 2024-09-11 | 4324 | 電通グループ | 2,499,738 | 0.92% | 4,261 | 4,265 | 4,167 | 4,212 | 903,800 | ▲ | 0.26% |
| 2024-09-12 | 4324 | 電通グループ | 2,392,238 | 0.88% | 4,282 | 4,333 | 4,250 | 4,301 | 973,000 | ▼ | -0.04% |
| 2024-10-04 | 4324 | 電通グループ | 1,390,138 | 0.52% | 4,441 | 4,513 | 4,435 | 4,504 | 534,200 | ▼ | -0.36% |
| 2024-10-08 | 4324 | 電通グループ | 506,838 | 0.19% | 4,612 | 4,626 | 4,567 | 4,598 | 725,600 | ▼ | -0.33% |
| 2025-04-07 | 4324 | 電通グループ | 1,347,138 | 0.50% | 2,894 | 2,917 | 2,771 | 2,824 | 2,200,800 | ▲ | 0.10% |
| 2025-04-14 | 4324 | 電通グループ | 365,238 | 0.13% | 2,882 | 2,882 | 2,822 | 2,834 | 1,115,100 | ▼ | -0.37% |
| 2024-03-07 | 4385 | メルカリ | 820,590 | 0.50% | 2,041 | 2,047 | 1,983 | 1,987 | 4,872,000 | ▲ | 0.02% |
| 2024-03-14 | 4385 | メルカリ | 812,990 | 0.49% | 1,981 | 2,002 | 1,958 | 1,987 | 2,872,800 | ▼ | -0.01% |
| 2024-04-12 | 4385 | メルカリ | 828,490 | 0.50% | 1,808 | 1,858 | 1,796 | 1,810 | 4,103,100 | ▲ | 0.04% |
| 2024-04-17 | 4385 | メルカリ | 808,090 | 0.49% | 1,799 | 1,833 | 1,736 | 1,741 | 5,333,900 | ▼ | -0.01% |
| 2024-04-18 | 4385 | メルカリ | 817,090 | 0.50% | 1,730 | 1,777 | 1,729 | 1,746 | 3,063,300 | ▲ | 0.01% |
| 2024-04-19 | 4385 | メルカリ | 814,590 | 0.49% | 1,736 | 1,747 | 1,701 | 1,731 | 5,016,700 | ▼ | -0.01% |
| 2024-04-22 | 4385 | メルカリ | 1,010,790 | 0.61% | 1,736 | 1,785 | 1,732 | 1,778 | 3,883,400 | ▲ | 0.12% |
| 2024-05-14 | 4385 | メルカリ | 1,259,690 | 0.76% | 1,908 | 2,080 | 1,901 | 2,000 | 14,522,400 | ▲ | 0.15% |
| 2024-05-22 | 4385 | メルカリ | 1,068,190 | 0.65% | 1,823 | 1,874 | 1,816 | 1,868 | 3,004,300 | ▼ | -0.10% |
| 2024-06-14 | 4385 | メルカリ | 1,159,290 | 0.70% | 2,144 | 2,182 | 2,114 | 2,168 | 7,065,900 | ▲ | 0.04% |
| 2024-07-11 | 4385 | メルカリ | 1,143,590 | 0.69% | 2,375 | 2,383 | 2,230 | 2,324 | 14,528,300 | ▼ | -0.01% |
| 2024-09-02 | 4385 | メルカリ | 1,164,590 | 0.71% | 2,362 | 2,384 | 2,320 | 2,359 | 7,950,800 | ▲ | 0.02% |
| 2024-09-17 | 4385 | メルカリ | 1,378,190 | 0.84% | 2,407 | 2,498 | 2,350 | 2,498 | 15,207,600 | ▲ | 0.13% |
| 2024-09-19 | 4385 | メルカリ | 984,690 | 0.60% | 2,583 | 2,774 | 2,546 | 2,718 | 32,120,500 | ▼ | -0.24% |
| 2024-09-20 | 4385 | メルカリ | 957,690 | 0.58% | 2,718 | 2,757 | 2,656 | 2,685 | 21,299,900 | ▼ | -0.02% |
| 2024-10-16 | 4385 | メルカリ | 983,890 | 0.60% | 2,468 | 2,543 | 2,447 | 2,509 | 12,284,300 | ▲ | 0.02% |
| 2024-10-17 | 4385 | メルカリ | 976,590 | 0.59% | 2,515 | 2,590 | 2,426 | 2,452 | 14,988,800 | ▼ | -0.01% |
| 2024-10-24 | 4385 | メルカリ | 993,290 | 0.60% | 2,137 | 2,169 | 2,105 | 2,120 | 10,392,700 | ▲ | 0.01% |
| 2024-12-09 | 4385 | メルカリ | 0 | 0.00% | 1,898 | 1,921 | 1,862 | 1,908 | 4,818,200 | ▼ | -0.60% |
| 2025-01-16 | 4385 | メルカリ | 897,390 | 0.54% | 1,716 | 1,726 | 1,690 | 1,690 | 2,695,800 | ▲ | 0.54% |
| 2025-02-10 | 4385 | メルカリ | 1,910,890 | 1.16% | 2,294 | 2,372 | 2,246 | 2,361 | 21,105,700 | ▲ | 0.61% |
| 2025-02-10 | 4385 | メルカリ | 1,910,890 | 1.16% | 2,294 | 2,372 | 2,246 | 2,361 | 21,105,700 | ▲ | 0.61% |
| 2025-03-04 | 4385 | メルカリ | 1,988,790 | 1.21% | 2,350 | 2,381 | 2,296 | 2,321 | 4,112,700 | ▲ | 0.05% |
| 2025-03-06 | 4385 | メルカリ | 2,167,190 | 1.31% | 2,322 | 2,479 | 2,320 | 2,472 | 6,964,300 | ▲ | 0.10% |
| 2025-03-14 | 4385 | メルカリ | 2,118,090 | 1.28% | 2,352 | 2,483 | 2,343 | 2,457 | 5,829,700 | ▼ | -0.03% |
| 2025-04-04 | 4385 | メルカリ | 1,930,090 | 1.17% | 2,229 | 2,260 | 2,122 | 2,160 | 4,559,500 | ▼ | -0.11% |
| 2025-04-10 | 4385 | メルカリ | 931,990 | 0.56% | 2,253 | 2,253 | 2,172 | 2,224 | 3,834,100 | ▼ | -0.60% |
| 2024-03-08 | 4452 | 花王 | 2,761,788 | 0.59% | 5,700 | 5,717 | 5,638 | 5,640 | 2,172,900 | ▲ | 0.24% |
| 2024-03-12 | 4452 | 花王 | 3,756,888 | 0.80% | 5,620 | 5,648 | 5,541 | 5,639 | 1,362,700 | ▲ | 0.21% |
| 2024-03-14 | 4452 | 花王 | 4,724,388 | 1.01% | 5,555 | 5,620 | 5,533 | 5,620 | 1,480,000 | ▲ | 0.20% |
| 2024-03-26 | 4452 | 花王 | 4,654,888 | 0.99% | 5,580 | 5,591 | 5,531 | 5,564 | 1,432,800 | ▼ | -0.02% |
| 2024-04-08 | 4452 | 花王 | 3,479,993 | 0.74% | 6,201 | 6,300 | 6,139 | 6,156 | 3,084,300 | ▼ | -0.25% |
| 2024-04-10 | 4452 | 花王 | 2,482,393 | 0.53% | 6,164 | 6,228 | 6,134 | 6,146 | 1,269,800 | ▼ | -0.20% |
| 2024-04-12 | 4452 | 花王 | 1,553,593 | 0.33% | 6,160 | 6,268 | 6,140 | 6,260 | 2,220,100 | ▼ | -0.20% |
| 2024-09-09 | 4452 | 花王 | 2,838,512 | 0.60% | 7,001 | 7,189 | 6,973 | 7,189 | 2,242,900 | ▲ | 0.21% |
| 2024-09-11 | 4452 | 花王 | 3,853,212 | 0.82% | 6,953 | 6,988 | 6,836 | 6,894 | 1,595,900 | ▲ | 0.21% |
| 2024-09-18 | 4452 | 花王 | 3,686,812 | 0.79% | 6,913 | 6,921 | 6,788 | 6,870 | 1,293,600 | ▼ | -0.02% |
| 2024-10-03 | 4452 | 花王 | 2,524,412 | 0.54% | 7,068 | 7,086 | 7,018 | 7,042 | 1,351,600 | ▼ | -0.25% |
| 2024-10-04 | 4452 | 花王 | 1,524,412 | 0.32% | 6,965 | 7,118 | 6,964 | 7,095 | 1,028,100 | ▼ | -0.22% |
| 2025-03-11 | 4452 | 花王 | 2,981,587 | 0.63% | 6,355 | 6,480 | 6,340 | 6,369 | 2,297,300 | ▲ | 0.21% |
| 2025-03-18 | 4452 | 花王 | 2,787,887 | 0.59% | 6,494 | 6,501 | 6,454 | 6,477 | 920,600 | ▼ | -0.04% |
| 2025-04-04 | 4452 | 花王 | 1,744,687 | 0.37% | 6,462 | 6,536 | 6,403 | 6,475 | 1,914,800 | ▼ | -0.21% |
| 2024-11-13 | 4506 | 住友ファーマ | 2,042,370 | 0.51% | 608 | 632 | 604 | 632 | 4,126,400 | ▲ | 0.07% |
| 2024-11-14 | 4506 | 住友ファーマ | 1,926,670 | 0.48% | 628 | 629 | 591 | 591 | 3,201,200 | ▼ | -0.03% |
| 2025-01-16 | 4506 | 住友ファーマ | 2,033,070 | 0.51% | 543 | 545 | 531 | 533 | 1,444,300 | ▲ | 0.51% |
| 2025-02-20 | 4506 | 住友ファーマ | 1,982,270 | 0.49% | 786 | 793 | 763 | 767 | 2,112,700 | ▼ | -0.02% |
| 2025-02-25 | 4506 | 住友ファーマ | 2,002,270 | 0.50% | 767 | 784 | 738 | 747 | 2,678,700 | ▲ | 0.01% |
| 2025-03-21 | 4506 | 住友ファーマ | 1,983,270 | 0.49% | 719 | 732 | 710 | 725 | 1,496,500 | ▼ | -0.01% |
| 2025-04-04 | 4506 | 住友ファーマ | 1,996,270 | 0.50% | 615 | 646 | 613 | 621 | 3,785,900 | ▲ | 0.01% |
| 2025-03-12 | 4578 | 大塚ＨＤ | 2,976,453 | 0.53% | 7,440 | 7,625 | 7,379 | 7,578 | 1,181,300 | ▲ | 0.18% |
| 2025-03-26 | 4578 | 大塚ＨＤ | 2,707,353 | 0.49% | 8,134 | 8,144 | 7,985 | 8,053 | 1,183,300 | ▼ | -0.04% |
| 2024-06-20 | 4587 | ペプドリ | 632,275 | 0.48% | 2,218 | 2,270 | 2,217 | 2,259 | 689,900 | ▼ | -0.08% |
| 2024-07-18 | 4587 | ペプドリ | 650,675 | 0.50% | 2,816 | 2,929 | 2,815 | 2,895 | 1,226,700 | ▲ | 0.02% |
| 2024-08-23 | 4587 | ペプドリ | 647,175 | 0.49% | 2,200 | 2,211 | 2,160 | 2,182 | 592,900 | ▼ | -0.01% |
| 2024-08-26 | 4587 | ペプドリ | 652,775 | 0.50% | 2,182 | 2,327 | 2,142 | 2,326 | 839,700 | ▲ | 0.01% |
| 2024-09-09 | 4587 | ペプドリ | 654,575 | 0.50% | 2,421 | 2,516 | 2,411 | 2,510 | 716,700 | ▲ | 0.02% |
| 2024-09-19 | 4587 | ペプドリ | 140,275 | 0.10% | 2,451 | 2,496 | 2,423 | 2,423 | 489,600 | ▼ | -0.40% |
| 2024-04-22 | 4594 | ブライトパス | 775,000 | 1.09% | 56 | 58 | 56 | 58 | 273,700 | ▼ | -0.09% |
| 2024-08-21 | 4594 | ブライトパス | 775,000 | 0.96% | 58 | 59 | 58 | 58 | 332,500 | ▼ | -0.13% |
| 2024-12-23 | 4594 | ブライトパス | 775,000 | 0.89% | 44 | 45 | 43 | 44 | 1,353,700 | ▼ | -0.06% |
| 2024-03-14 | 4666 | パーク２４ | 1,579,014 | 0.92% | 1,758 | 1,797 | 1,746 | 1,792 | 2,097,800 | ▲ | 0.47% |
| 2024-04-16 | 4666 | パーク２４ | 755,914 | 0.44% | 1,799 | 1,803 | 1,770 | 1,780 | 1,011,800 | ▼ | -0.48% |
| 2024-09-06 | 4666 | パーク２４ | 856,314 | 0.50% | 1,747 | 1,747 | 1,724 | 1,728 | 584,800 | ▲ | 0.02% |
| 2024-09-09 | 4666 | パーク２４ | 1,657,714 | 0.96% | 1,698 | 1,744 | 1,694 | 1,744 | 686,800 | ▲ | 0.46% |
| 2024-10-03 | 4666 | パーク２４ | 715,814 | 0.41% | 1,790 | 1,800 | 1,782 | 1,798 | 496,900 | ▼ | -0.55% |
| 2025-03-14 | 4666 | パーク２４ | 991,692 | 0.57% | 1,990 | 2,028 | 1,989 | 2,009 | 1,048,100 | ▲ | 0.56% |
| 2025-03-21 | 4666 | パーク２４ | 1,281,892 | 0.74% | 2,042 | 2,053 | 2,018 | 2,035 | 564,800 | ▲ | 0.17% |
| 2025-04-04 | 4666 | パーク２４ | 1,035,992 | 0.60% | 1,950 | 1,977 | 1,913 | 1,942 | 880,200 | ▼ | -0.14% |
| 2025-04-08 | 4666 | パーク２４ | 936,092 | 0.54% | 1,850 | 1,907 | 1,850 | 1,892 | 753,800 | ▼ | -0.05% |
| 2025-04-14 | 4666 | パーク２４ | 0 | 0.00% | 1,901 | 1,931 | 1,895 | 1,911 | 386,500 | ▼ | -0.54% |
| 2024-03-14 | 4704 | トレンド | 1,126,287 | 0.79% | 7,496 | 7,520 | 7,362 | 7,464 | 712,200 | ▲ | 0.49% |
| 2024-03-28 | 4704 | トレンド | 972,270 | 0.69% | 7,688 | 7,724 | 7,596 | 7,665 | 598,300 | ▼ | -0.10% |
| 2024-04-10 | 4704 | トレンド | 313,970 | 0.22% | 7,829 | 7,936 | 7,823 | 7,878 | 394,200 | ▼ | -0.47% |
| 2024-09-09 | 4704 | トレンド | 1,149,813 | 0.81% | 8,469 | 8,660 | 8,414 | 8,645 | 474,700 | ▲ | 0.45% |
| 2024-09-10 | 4704 | トレンド | 900,013 | 0.63% | 8,569 | 8,589 | 8,420 | 8,544 | 705,300 | ▼ | -0.18% |
| 2024-09-12 | 4704 | トレンド | 808,813 | 0.57% | 8,745 | 8,814 | 8,633 | 8,788 | 571,100 | ▼ | -0.06% |
| 2024-09-19 | 4704 | トレンド | 1,007,813 | 0.71% | 8,952 | 9,050 | 8,774 | 8,850 | 453,600 | ▲ | 0.14% |
| 2024-09-20 | 4704 | トレンド | 981,313 | 0.69% | 8,940 | 8,940 | 8,600 | 8,784 | 1,887,600 | ▼ | -0.02% |
| 2024-10-02 | 4704 | トレンド | 990,613 | 0.70% | 8,299 | 8,369 | 8,131 | 8,219 | 518,600 | ▲ | 0.01% |
| 2024-10-03 | 4704 | トレンド | 372,813 | 0.26% | 8,450 | 8,463 | 8,267 | 8,429 | 533,400 | ▼ | -0.43% |
| 2024-09-11 | 4768 | 大塚商会 | 2,336,106 | 0.61% | 3,500 | 3,520 | 3,423 | 3,465 | 1,078,900 | ▲ | 0.20% |
| 2024-09-20 | 4768 | 大塚商会 | 2,276,406 | 0.59% | 3,505 | 3,522 | 3,462 | 3,497 | 1,418,500 | ▼ | -0.02% |
| 2024-10-03 | 4768 | 大塚商会 | 1,445,706 | 0.38% | 3,502 | 3,510 | 3,450 | 3,489 | 689,600 | ▼ | -0.20% |
| 2024-09-17 | 4911 | 資生堂 | 2,803,927 | 0.70% | 3,337 | 3,360 | 3,288 | 3,338 | 3,144,200 | ▲ | 0.23% |
| 2024-09-18 | 4911 | 資生堂 | 2,751,527 | 0.68% | 3,363 | 3,396 | 3,320 | 3,347 | 2,372,500 | ▼ | -0.01% |
| 2024-10-04 | 4911 | 資生堂 | 1,459,627 | 0.36% | 3,730 | 3,822 | 3,730 | 3,822 | 2,185,900 | ▼ | -0.32% |
| 2025-03-12 | 4911 | 資生堂 | 3,691,727 | 0.92% | 2,685 | 2,732 | 2,666 | 2,712 | 3,219,600 | ▲ | 0.92% |
| 2025-03-14 | 4911 | 資生堂 | 3,493,827 | 0.87% | 2,645 | 2,858 | 2,635 | 2,840 | 5,995,400 | ▼ | -0.05% |
| 2025-04-04 | 4911 | 資生堂 | 2,667,827 | 0.66% | 2,677 | 2,677 | 2,570 | 2,608 | 2,761,000 | ▼ | -0.20% |
| 2025-04-10 | 4911 | 資生堂 | 0 | 0.00% | 2,504 | 2,563 | 2,468 | 2,544 | 3,880,000 | ▼ | -0.66% |
| 2024-03-12 | 4912 | ライオン | 1,740,593 | 0.61% | 1,355 | 1,357 | 1,337 | 1,355 | 1,277,500 | ▲ | 0.20% |
| 2024-03-26 | 4912 | ライオン | 1,706,354 | 0.59% | 1,320 | 1,321 | 1,303 | 1,318 | 1,232,000 | ▼ | -0.02% |
| 2024-04-02 | 4912 | ライオン | 1,710,654 | 0.60% | 1,373 | 1,373 | 1,350 | 1,356 | 900,400 | ▲ | 0.01% |
| 2024-04-04 | 4912 | ライオン | 1,695,854 | 0.59% | 1,351 | 1,371 | 1,346 | 1,352 | 1,124,700 | ▼ | -0.01% |
| 2024-04-08 | 4912 | ライオン | 1,194,554 | 0.41% | 1,352 | 1,372 | 1,351 | 1,370 | 732,700 | ▼ | -0.18% |
| 2024-09-09 | 4912 | ライオン | 1,429,751 | 0.50% | 1,521 | 1,543 | 1,515 | 1,535 | 2,072,900 | ▲ | 0.37% |
| 2024-10-03 | 4912 | ライオン | 931,751 | 0.32% | 1,574 | 1,598 | 1,570 | 1,595 | 1,070,200 | ▼ | -0.18% |
| 2025-03-10 | 4912 | ライオン | 1,682,179 | 0.59% | 1,760 | 1,772 | 1,744 | 1,749 | 1,303,800 | ▲ | 0.37% |
| 2025-04-04 | 4912 | ライオン | 886,981 | 0.31% | 1,713 | 1,759 | 1,710 | 1,751 | 1,984,300 | ▼ | -0.27% |
| 2024-03-12 | 4922 | コーセー | 307,623 | 0.50% | 7,615 | 7,906 | 7,561 | 7,883 | 579,900 | ▲ | 0.36% |
| 2024-03-25 | 4922 | コーセー | 302,723 | 0.49% | 7,809 | 7,848 | 7,573 | 7,591 | 554,600 | ▼ | -0.01% |
| 2024-03-12 | 4927 | ポーラＨＤ | 1,417,496 | 0.61% | 1,493 | 1,510 | 1,461 | 1,509 | 660,100 | ▲ | 0.26% |
| 2024-03-14 | 4927 | ポーラＨＤ | 1,912,696 | 0.83% | 1,444 | 1,464 | 1,431 | 1,464 | 1,224,800 | ▲ | 0.21% |
| 2024-04-08 | 4927 | ポーラＨＤ | 1,713,684 | 0.74% | 1,416 | 1,420 | 1,409 | 1,418 | 613,900 | ▼ | -0.08% |
| 2024-04-16 | 4927 | ポーラＨＤ | 1,112,084 | 0.48% | 1,401 | 1,406 | 1,388 | 1,402 | 896,100 | ▼ | -0.26% |
| 2024-03-14 | 4967 | 小林製薬 | 499,416 | 0.63% | 6,031 | 6,125 | 6,006 | 6,109 | 225,200 | ▲ | 0.26% |
| 2024-04-08 | 4967 | 小林製薬 | 290,773 | 0.37% | 5,470 | 5,584 | 5,393 | 5,584 | 6,270,000 | ▼ | -0.26% |
| 2024-03-14 | 5101 | 浜ゴム | 1,097,151 | 0.64% | 3,878 | 3,946 | 3,864 | 3,923 | 618,700 | ▲ | 0.35% |
| 2024-03-28 | 5101 | 浜ゴム | 1,010,251 | 0.59% | 4,080 | 4,113 | 4,049 | 4,066 | 438,700 | ▼ | -0.05% |
| 2024-04-16 | 5101 | 浜ゴム | 423,351 | 0.24% | 4,079 | 4,141 | 4,003 | 4,027 | 705,100 | ▼ | -0.35% |
| 2024-09-11 | 5101 | 浜ゴム | 946,651 | 0.55% | 3,083 | 3,091 | 2,998 | 3,041 | 499,700 | ▲ | 0.30% |
| 2024-09-24 | 5101 | 浜ゴム | 836,951 | 0.49% | 3,214 | 3,261 | 3,206 | 3,218 | 547,300 | ▼ | -0.06% |
| 2025-03-12 | 5101 | 浜ゴム | 950,951 | 0.56% | 3,425 | 3,575 | 3,422 | 3,538 | 754,400 | ▲ | 0.37% |
| 2025-03-31 | 5101 | 浜ゴム | 842,251 | 0.49% | 3,493 | 3,497 | 3,408 | 3,442 | 711,200 | ▼ | -0.07% |
| 2025-04-01 | 5101 | 浜ゴム | 855,751 | 0.50% | 3,452 | 3,490 | 3,418 | 3,420 | 553,800 | ▲ | 0.01% |
| 2025-04-04 | 5101 | 浜ゴム | 615,951 | 0.36% | 2,927 | 2,945 | 2,789 | 2,854 | 1,390,400 | ▼ | -0.14% |
| 2024-03-06 | 5105 | ＴＯＹＯ | 1,444,131 | 0.93% | 2,670 | 2,738 | 2,652 | 2,730 | 952,800 | ▲ | 0.65% |
| 2024-03-08 | 5105 | ＴＯＹＯ | 2,464,631 | 1.59% | 2,633 | 2,633 | 2,580 | 2,603 | 1,085,300 | ▲ | 0.66% |
| 2024-04-08 | 5105 | ＴＯＹＯ | 1,946,552 | 1.26% | 2,806 | 2,825 | 2,792 | 2,818 | 389,000 | ▼ | -0.33% |
| 2024-04-10 | 5105 | ＴＯＹＯ | 947,086 | 0.61% | 2,850 | 2,884 | 2,837 | 2,882 | 595,500 | ▼ | -0.65% |
| 2024-04-12 | 5105 | ＴＯＹＯ | 0 | 0.00% | 2,900 | 2,974 | 2,870 | 2,966 | 1,136,500 | ▼ | -0.61% |
| 2024-09-03 | 5105 | ＴＯＹＯ | 939,507 | 0.60% | 2,170 | 2,172 | 2,140 | 2,152 | 712,200 | ▲ | 0.60% |
| 2024-09-11 | 5105 | ＴＯＹＯ | 1,461,574 | 0.94% | 2,020 | 2,020 | 1,968 | 1,992 | 1,289,200 | ▲ | 0.34% |
| 2024-09-17 | 5105 | ＴＯＹＯ | 1,713,874 | 1.11% | 1,995 | 2,003 | 1,938 | 1,964 | 1,639,400 | ▲ | 0.17% |
| 2024-09-19 | 5105 | ＴＯＹＯ | 1,690,088 | 1.09% | 2,021 | 2,050 | 2,006 | 2,022 | 1,270,800 | ▼ | -0.02% |
| 2024-10-03 | 5105 | ＴＯＹＯ | 673,193 | 0.43% | 2,140 | 2,147 | 2,118 | 2,122 | 1,239,300 | ▼ | -0.66% |
| 2025-03-10 | 5105 | ＴＯＹＯ | 1,279,941 | 0.83% | 2,640 | 2,668 | 2,597 | 2,609 | 1,109,700 | ▲ | 0.72% |
| 2025-04-03 | 5105 | ＴＯＹＯ | 1,231,777 | 0.79% | 2,590 | 2,610 | 2,488 | 2,505 | 2,187,800 | ▼ | -0.03% |
| 2025-04-04 | 5105 | ＴＯＹＯ | 942,577 | 0.61% | 2,363 | 2,375 | 2,272 | 2,317 | 3,506,600 | ▼ | -0.18% |
| 2025-04-08 | 5105 | ＴＯＹＯ | 0 | 0.00% | 2,334 | 2,390 | 2,326 | 2,351 | 1,382,800 | ▼ | -0.61% |
| 2024-03-12 | 5110 | 住友ゴ | 1,345,692 | 0.51% | 1,701 | 1,710 | 1,680 | 1,710 | 758,900 | ▲ | 0.31% |
| 2024-03-14 | 5110 | 住友ゴ | 2,136,492 | 0.81% | 1,697 | 1,714 | 1,692 | 1,712 | 450,900 | ▲ | 0.30% |
| 2024-04-08 | 5110 | 住友ゴ | 1,517,392 | 0.57% | 1,859 | 1,892 | 1,849 | 1,874 | 942,900 | ▼ | -0.24% |
| 2024-04-16 | 5110 | 住友ゴ | 716,292 | 0.27% | 1,924 | 1,930 | 1,878 | 1,885 | 717,100 | ▼ | -0.29% |
| 2024-09-09 | 5110 | 住友ゴ | 1,645,692 | 0.62% | 1,490 | 1,498 | 1,461 | 1,497 | 1,034,800 | ▲ | 0.36% |
| 2024-10-03 | 5110 | 住友ゴ | 810,492 | 0.30% | 1,590 | 1,590 | 1,565 | 1,576 | 1,384,900 | ▼ | -0.32% |
| 2025-03-12 | 5110 | 住友ゴ | 2,637,692 | 1.00% | 1,843 | 1,902 | 1,840 | 1,892 | 2,230,800 | ▲ | 0.55% |
| 2025-03-14 | 5110 | 住友ゴ | 2,594,892 | 0.98% | 1,880 | 1,898 | 1,873 | 1,887 | 1,271,700 | ▼ | -0.02% |
| 2025-04-04 | 5110 | 住友ゴ | 2,314,392 | 0.87% | 1,537 | 1,547 | 1,437 | 1,477 | 4,889,100 | ▼ | -0.10% |
| 2025-04-08 | 5110 | 住友ゴ | 1,314,792 | 0.49% | 1,411 | 1,475 | 1,410 | 1,467 | 3,130,300 | ▼ | -0.38% |
| 2025-03-12 | 5201 | ＡＧＣ | 1,334,945 | 0.61% | 4,603 | 4,712 | 4,580 | 4,712 | 972,400 | ▲ | 0.60% |
| 2025-03-14 | 5201 | ＡＧＣ | 1,274,845 | 0.58% | 4,635 | 4,666 | 4,605 | 4,632 | 1,292,200 | ▼ | -0.03% |
| 2025-04-04 | 5201 | ＡＧＣ | 801,445 | 0.36% | 4,369 | 4,394 | 4,221 | 4,300 | 1,416,200 | ▼ | -0.21% |
| 2024-03-14 | 5214 | 日電硝 | 728,400 | 0.73% | 3,667 | 3,669 | 3,572 | 3,623 | 443,600 | ▲ | 0.73% |
| 2024-03-27 | 5214 | 日電硝 | 694,600 | 0.69% | 3,745 | 3,788 | 3,733 | 3,766 | 440,400 | ▼ | -0.04% |
| 2024-04-18 | 5214 | 日電硝 | 88,700 | 0.08% | 3,755 | 3,855 | 3,744 | 3,845 | 495,700 | ▼ | -0.61% |
| 2025-03-14 | 5214 | 日電硝 | 468,400 | 0.52% | 3,531 | 3,554 | 3,513 | 3,530 | 435,300 | ▲ | 0.52% |
| 2025-03-28 | 5214 | 日電硝 | 436,400 | 0.48% | 3,567 | 3,580 | 3,520 | 3,542 | 288,600 | ▼ | -0.04% |
| 2025-04-02 | 5214 | 日電硝 | 448,600 | 0.50% | 3,501 | 3,501 | 3,438 | 3,445 | 299,700 | ▲ | 0.02% |
| 2025-04-04 | 5214 | 日電硝 | 363,900 | 0.40% | 3,262 | 3,277 | 3,176 | 3,236 | 778,100 | ▼ | -0.09% |
| 2024-03-12 | 5301 | 東海カーボン | 2,124,300 | 0.94% | 954 | 958 | 939 | 958 | 3,307,200 | ▲ | 0.67% |
| 2024-03-14 | 5301 | 東海カーボン | 3,108,600 | 1.38% | 958 | 959 | 944 | 955 | 1,738,400 | ▲ | 0.43% |
| 2024-04-05 | 5301 | 東海カーボン | 2,911,900 | 1.29% | 1,002 | 1,018 | 1,000 | 1,012 | 1,078,500 | ▼ | -0.08% |
| 2024-04-11 | 5301 | 東海カーボン | 2,933,900 | 1.30% | 1,050 | 1,059 | 1,045 | 1,057 | 1,001,600 | ▲ | 0.01% |
| 2024-04-16 | 5301 | 東海カーボン | 1,500,500 | 0.66% | 1,056 | 1,060 | 1,041 | 1,042 | 1,247,800 | ▼ | -0.64% |
| 2024-04-18 | 5301 | 東海カーボン | 505,700 | 0.22% | 1,035 | 1,051 | 1,031 | 1,042 | 800,400 | ▼ | -0.44% |
| 2024-11-07 | 5406 | 神戸鋼 | 2,049,182 | 0.51% | 1,680 | 1,723 | 1,678 | 1,721 | 3,064,900 | ▲ | 0.20% |
| 2024-11-20 | 5406 | 神戸鋼 | 1,942,882 | 0.49% | 1,640 | 1,646 | 1,618 | 1,621 | 1,671,500 | ▼ | -0.02% |
| 2025-02-10 | 5631 | 日製鋼 | 464,900 | 0.62% | 5,380 | 5,539 | 5,358 | 5,536 | 1,033,000 | ▲ | 0.32% |
| 2025-02-10 | 5631 | 日製鋼 | 464,900 | 0.62% | 5,380 | 5,539 | 5,358 | 5,536 | 1,033,000 | ▲ | 0.32% |
| 2025-02-14 | 5631 | 日製鋼 | 211,400 | 0.28% | 5,808 | 5,817 | 5,422 | 5,535 | 1,809,600 | ▼ | -0.34% |
| 2025-04-10 | 5631 | 日製鋼 | 573,900 | 0.77% | 5,299 | 5,379 | 5,022 | 5,294 | 2,045,500 | ▲ | 0.54% |
| 2024-03-06 | 5801 | 古河電 | 357,870 | 0.50% | 2,948 | 3,047 | 2,923 | 3,043 | 949,600 | ▲ | 0.06% |
| 2024-03-07 | 5801 | 古河電 | 274,670 | 0.38% | 3,058 | 3,067 | 2,975 | 3,032 | 1,070,300 | ▼ | -0.12% |
| 2024-05-14 | 5801 | 古河電 | 666,570 | 0.94% | 3,863 | 4,109 | 3,863 | 4,092 | 4,117,400 | ▲ | 0.53% |
| 2024-05-22 | 5801 | 古河電 | 631,670 | 0.89% | 3,965 | 3,965 | 3,863 | 3,883 | 710,100 | ▼ | -0.04% |
| 2024-05-27 | 5801 | 古河電 | 447,270 | 0.63% | 3,824 | 3,999 | 3,809 | 3,997 | 1,061,200 | ▼ | -0.26% |
| 2024-08-05 | 5801 | 古河電 | 150,370 | 0.21% | 3,209 | 3,288 | 2,920 | 2,944 | 1,897,100 | ▼ | -0.42% |
| 2024-04-10 | 5938 | ＬＩＸＩＬ | 2,294,595 | 0.79% | 1,826 | 1,838 | 1,826 | 1,832 | 912,700 | ▲ | 0.61% |
| 2024-04-18 | 5938 | ＬＩＸＩＬ | 1,398,995 | 0.48% | 1,736 | 1,773 | 1,735 | 1,760 | 1,306,900 | ▼ | -0.31% |
| 2024-04-22 | 5938 | ＬＩＸＩＬ | 1,497,595 | 0.52% | 1,760 | 1,790 | 1,759 | 1,786 | 1,803,000 | ▲ | 0.04% |
| 2024-05-22 | 5938 | ＬＩＸＩＬ | 1,419,495 | 0.49% | 1,780 | 1,786 | 1,748 | 1,755 | 1,484,800 | ▼ | -0.03% |
| 2024-03-12 | 6028 | テクノプロＨ | 817,950 | 0.76% | 2,993 | 3,048 | 2,942 | 3,036 | 474,900 | ▲ | 0.38% |
| 2024-04-08 | 6028 | テクノプロＨ | 678,250 | 0.63% | 2,985 | 3,021 | 2,951 | 3,002 | 497,500 | ▼ | -0.13% |
| 2024-04-12 | 6028 | テクノプロＨ | 280,050 | 0.26% | 3,021 | 3,057 | 2,985 | 3,015 | 444,800 | ▼ | -0.37% |
| 2025-03-14 | 6136 | ＯＳＧ | 571,601 | 0.57% | 1,718 | 1,721 | 1,702 | 1,714 | 234,700 | ▲ | 0.29% |
| 2025-04-04 | 6136 | ＯＳＧ | 442,701 | 0.44% | 1,526 | 1,544 | 1,509 | 1,533 | 625,800 | ▼ | -0.12% |
| 2024-09-11 | 6141 | ＤＭＧ森精機 | 816,053 | 0.57% | 3,030 | 3,068 | 2,971 | 2,988 | 1,076,100 | ▲ | 0.24% |
| 2024-10-10 | 6141 | ＤＭＧ森精機 | 425,953 | 0.30% | 2,887 | 2,930 | 2,873 | 2,912 | 1,733,400 | ▼ | -0.26% |
| 2024-09-09 | 6268 | ナブテスコ | 917,115 | 0.75% | 2,299 | 2,326 | 2,281 | 2,310 | 453,500 | ▲ | 0.32% |
| 2024-09-19 | 6268 | ナブテスコ | 341,224 | 0.28% | 2,365 | 2,394 | 2,364 | 2,371 | 528,700 | ▼ | -0.47% |
| 2024-03-14 | 6302 | 住友重 | 738,997 | 0.60% | 4,458 | 4,487 | 4,395 | 4,487 | 479,800 | ▲ | 0.31% |
| 2024-03-18 | 6302 | 住友重 | 735,997 | 0.59% | 4,539 | 4,598 | 4,477 | 4,580 | 671,100 | ▼ | -0.01% |
| 2024-04-16 | 6302 | 住友重 | 301,997 | 0.24% | 4,680 | 4,713 | 4,565 | 4,612 | 513,500 | ▼ | -0.35% |
| 2024-09-09 | 6302 | 住友重 | 765,197 | 0.62% | 3,160 | 3,267 | 3,156 | 3,267 | 501,400 | ▲ | 0.33% |
| 2024-09-11 | 6302 | 住友重 | 1,169,997 | 0.95% | 3,209 | 3,275 | 3,201 | 3,246 | 565,200 | ▲ | 0.32% |
| 2024-09-26 | 6302 | 住友重 | 1,096,597 | 0.89% | 3,426 | 3,445 | 3,386 | 3,437 | 419,100 | ▼ | -0.05% |
| 2024-10-04 | 6302 | 住友重 | 700,097 | 0.56% | 3,553 | 3,570 | 3,511 | 3,530 | 350,800 | ▼ | -0.32% |
| 2024-10-08 | 6302 | 住友重 | 298,897 | 0.24% | 3,577 | 3,603 | 3,528 | 3,549 | 255,300 | ▼ | -0.32% |
| 2024-03-14 | 6361 | 荏原 | 946,910 | 1.02% | 13,470 | 13,520 | 12,845 | 12,935 | 1,054,000 | ▲ | 0.54% |
| 2024-03-27 | 6361 | 荏原 | 918,510 | 0.99% | 13,900 | 14,105 | 13,795 | 13,825 | 744,700 | ▼ | -0.03% |
| 2024-04-16 | 6361 | 荏原 | 411,535 | 0.44% | 13,540 | 13,645 | 13,075 | 13,075 | 924,400 | ▼ | -0.55% |
| 2024-03-14 | 6465 | ホシザキ | 766,574 | 0.52% | 5,039 | 5,173 | 5,013 | 5,158 | 587,500 | ▲ | 0.13% |
| 2024-04-10 | 6465 | ホシザキ | 550,674 | 0.38% | 5,590 | 5,680 | 5,590 | 5,659 | 205,700 | ▼ | -0.14% |
| 2024-09-11 | 6465 | ホシザキ | 763,674 | 0.52% | 4,566 | 4,601 | 4,544 | 4,566 | 470,900 | ▲ | 0.28% |
| 2024-09-26 | 6465 | ホシザキ | 715,374 | 0.49% | 4,879 | 4,921 | 4,837 | 4,921 | 539,300 | ▼ | -0.03% |
| 2025-03-12 | 6465 | ホシザキ | 891,874 | 0.61% | 6,067 | 6,212 | 6,044 | 6,194 | 442,500 | ▲ | 0.27% |
| 2025-03-14 | 6465 | ホシザキ | 1,263,074 | 0.87% | 6,240 | 6,281 | 6,183 | 6,275 | 359,100 | ▲ | 0.26% |
| 2025-04-08 | 6465 | ホシザキ | 791,374 | 0.54% | 5,365 | 5,574 | 5,265 | 5,544 | 726,200 | ▼ | -0.32% |
| 2025-04-10 | 6465 | ホシザキ | 390,774 | 0.26% | 5,744 | 5,890 | 5,655 | 5,878 | 541,400 | ▼ | -0.28% |
| 2024-03-12 | 6481 | ＴＨＫ | 973,531 | 0.74% | 3,313 | 3,329 | 3,200 | 3,329 | 1,009,300 | ▲ | 0.40% |
| 2024-03-14 | 6481 | ＴＨＫ | 1,468,031 | 1.13% | 3,300 | 3,306 | 3,227 | 3,274 | 413,000 | ▲ | 0.38% |
| 2024-04-10 | 6481 | ＴＨＫ | 953,331 | 0.73% | 3,580 | 3,597 | 3,562 | 3,577 | 370,900 | ▼ | -0.39% |
| 2024-04-16 | 6481 | ＴＨＫ | 452,431 | 0.34% | 3,500 | 3,529 | 3,450 | 3,481 | 570,200 | ▼ | -0.38% |
| 2024-09-11 | 6481 | ＴＨＫ | 967,131 | 0.74% | 2,457 | 2,461 | 2,358 | 2,387 | 779,900 | ▲ | 0.39% |
| 2024-10-08 | 6481 | ＴＨＫ | 425,631 | 0.32% | 2,577 | 2,627 | 2,514 | 2,518 | 690,300 | ▼ | -0.42% |
| 2025-03-12 | 6481 | ＴＨＫ | 997,831 | 0.76% | 3,649 | 3,764 | 3,648 | 3,716 | 707,000 | ▲ | 0.76% |
| 2025-04-10 | 6481 | ＴＨＫ | 0 | 0.00% | 3,551 | 3,572 | 3,381 | 3,572 | 2,048,700 | ▼ | -0.76% |
| 2024-03-08 | 6506 | 安川電 | 1,908,321 | 0.71% | 6,740 | 6,831 | 6,629 | 6,717 | 3,089,500 | ▲ | 0.36% |
| 2024-03-12 | 6506 | 安川電 | 2,902,721 | 1.08% | 6,282 | 6,402 | 6,205 | 6,380 | 1,579,600 | ▲ | 0.37% |
| 2024-04-05 | 6506 | 安川電 | 2,650,621 | 0.99% | 6,200 | 6,217 | 6,111 | 6,174 | 1,918,400 | ▼ | -0.09% |
| 2024-04-08 | 6506 | 安川電 | 2,059,821 | 0.77% | 6,374 | 6,410 | 6,015 | 6,124 | 3,517,600 | ▼ | -0.21% |
| 2024-04-10 | 6506 | 安川電 | 1,470,821 | 0.55% | 6,669 | 6,772 | 6,547 | 6,600 | 2,018,200 | ▼ | -0.21% |
| 2024-04-12 | 6506 | 安川電 | 638,321 | 0.23% | 6,650 | 6,660 | 6,426 | 6,426 | 1,386,400 | ▼ | -0.32% |
| 2025-03-06 | 6506 | 安川電 | 1,445,621 | 0.54% | 4,115 | 4,145 | 4,085 | 4,101 | 1,550,300 | ▲ | 0.35% |
| 2025-03-10 | 6506 | 安川電 | 2,977,821 | 1.11% | 4,079 | 4,122 | 4,018 | 4,122 | 1,326,300 | ▲ | 0.57% |
| 2025-03-11 | 6506 | 安川電 | 4,473,121 | 1.67% | 4,092 | 4,115 | 3,973 | 3,992 | 1,635,500 | ▲ | 0.55% |
| 2025-03-14 | 6506 | 安川電 | 6,190,421 | 2.32% | 3,922 | 4,038 | 3,921 | 4,038 | 1,599,100 | ▲ | 0.64% |
| 2025-03-26 | 6506 | 安川電 | 6,125,221 | 2.29% | 4,090 | 4,144 | 4,078 | 4,122 | 1,455,100 | ▼ | -0.02% |
| 2025-03-27 | 6506 | 安川電 | 6,153,221 | 2.30% | 4,192 | 4,235 | 4,024 | 4,060 | 2,173,600 | ▲ | 0.00% |
| 2025-03-28 | 6506 | 安川電 | 6,078,121 | 2.27% | 3,999 | 4,036 | 3,947 | 3,963 | 1,658,500 | ▼ | -0.02% |
| 2025-04-03 | 6506 | 安川電 | 6,135,221 | 2.30% | 3,448 | 3,545 | 3,435 | 3,510 | 2,681,300 | ▲ | 0.02% |
| 2025-04-04 | 6506 | 安川電 | 4,671,421 | 1.75% | 3,470 | 3,484 | 3,295 | 3,344 | 2,478,500 | ▼ | -0.54% |
| 2025-04-08 | 6506 | 安川電 | 3,174,121 | 1.19% | 2,908 | 3,079 | 2,885 | 2,926 | 4,840,600 | ▼ | -0.56% |
| 2025-04-10 | 6506 | 安川電 | 1,674,521 | 0.62% | 3,084 | 3,123 | 3,007 | 3,025 | 4,848,600 | ▼ | -0.56% |
| 2025-04-14 | 6506 | 安川電 | 0 | 0.00% | 2,891 | 2,923 | 2,790 | 2,790 | 3,436,500 | ▼ | -0.62% |
| 2024-10-09 | 6526 | ソシオネクス | 1,137,370 | 0.63% | 2,870 | 2,881 | 2,833 | 2,868 | 5,178,600 | ▲ | 0.45% |
| 2024-10-23 | 6526 | ソシオネクス | 1,855,570 | 1.03% | 2,844 | 2,891 | 2,761 | 2,769 | 7,968,300 | ▲ | 0.40% |
| 2024-11-08 | 6526 | ソシオネクス | 2,027,370 | 1.13% | 2,700 | 2,722 | 2,651 | 2,700 | 6,543,300 | ▲ | 0.09% |
| 2024-11-20 | 6526 | ソシオネクス | 1,950,770 | 1.08% | 2,403 | 2,458 | 2,403 | 2,427 | 4,678,400 | ▼ | -0.04% |
| 2024-12-09 | 6526 | ソシオネクス | 1,259,970 | 0.70% | 2,490 | 2,502 | 2,439 | 2,490 | 4,523,100 | ▼ | -0.38% |
| 2024-12-10 | 6526 | ソシオネクス | 1,202,270 | 0.67% | 2,498 | 2,538 | 2,476 | 2,520 | 5,317,000 | ▼ | -0.02% |
| 2025-01-16 | 6526 | ソシオネクス | 1,849,570 | 1.03% | 2,570 | 2,591 | 2,516 | 2,555 | 4,382,000 | ▲ | 0.36% |
| 2025-01-22 | 6526 | ソシオネクス | 2,252,470 | 1.25% | 2,688 | 2,710 | 2,638 | 2,710 | 6,247,200 | ▲ | 0.21% |
| 2025-02-12 | 6526 | ソシオネクス | 2,347,670 | 1.30% | 2,097 | 2,109 | 2,028 | 2,056 | 6,448,900 | ▲ | 0.05% |
| 2025-02-12 | 6526 | ソシオネクス | 2,347,670 | 1.30% | 2,097 | 2,109 | 2,028 | 2,056 | 6,448,900 | ▲ | 0.05% |
| 2025-02-14 | 6526 | ソシオネクス | 1,626,370 | 0.90% | 2,064 | 2,087 | 2,035 | 2,042 | 4,101,800 | ▼ | -0.40% |
| 2025-03-17 | 6526 | ソシオネクス | 0 | 0.00% | 2,085 | 2,105 | 2,061 | 2,069 | 4,009,400 | ▼ | -0.90% |
| 2025-04-07 | 6526 | ソシオネクス | 1,310,870 | 0.72% | 1,236 | 1,386 | 1,234 | 1,316 | 6,365,800 | ▲ | 0.72% |
| 2025-04-10 | 6526 | ソシオネクス | 2,312,070 | 1.28% | 1,593 | 1,599 | 1,546 | 1,587 | 5,947,800 | ▲ | 0.56% |
| 2025-04-15 | 6526 | ソシオネクス | 2,339,570 | 1.30% | 1,543 | 1,555 | 1,514 | 1,522 | 3,546,100 | ▲ | 0.02% |
| 2025-04-07 | 6532 | ベイカレント | 838,372 | 0.53% | 5,586 | 6,033 | 5,586 | 5,761 | 2,061,300 | ▲ | 0.53% |
| 2025-04-10 | 6532 | ベイカレント | 996,572 | 0.64% | 6,600 | 6,774 | 6,400 | 6,757 | 1,748,600 | ▲ | 0.10% |
| 2025-03-12 | 6592 | マブチ | 732,378 | 0.56% | 2,342 | 2,348 | 2,312 | 2,341 | 398,100 | ▲ | 0.24% |
| 2025-03-14 | 6592 | マブチ | 1,016,178 | 0.77% | 2,327 | 2,344 | 2,312 | 2,323 | 308,600 | ▲ | 0.20% |
| 2025-04-04 | 6592 | マブチ | 898,756 | 0.68% | 2,160 | 2,197 | 2,126 | 2,158 | 373,000 | ▼ | -0.08% |
| 2025-04-08 | 6592 | マブチ | 559,137 | 0.42% | 2,051 | 2,076 | 2,032 | 2,049 | 488,300 | ▼ | -0.26% |
| 2024-03-08 | 6723 | ルネサス | 10,497,512 | 0.56% | 2,628 | 2,683 | 2,618 | 2,640 | 18,152,400 | ▲ | 0.40% |
| 2024-03-25 | 6723 | ルネサス | 0 | 0.00% | 2,617 | 2,632 | 2,591 | 2,595 | 9,323,600 | ▼ | -0.56% |
| 2024-03-08 | 6728 | アルバック | 290,600 | 0.58% | 9,706 | 9,839 | 9,700 | 9,736 | 336,100 | ▲ | 0.41% |
| 2024-03-12 | 6728 | アルバック | 590,500 | 1.19% | 9,255 | 9,426 | 9,200 | 9,422 | 338,800 | ▲ | 0.61% |
| 2024-04-12 | 6728 | アルバック | 271,400 | 0.54% | 10,005 | 10,065 | 9,906 | 9,947 | 183,700 | ▼ | -0.64% |
| 2024-04-16 | 6728 | アルバック | 0 | 0.00% | 9,964 | 10,010 | 9,825 | 9,903 | 189,200 | ▼ | -0.54% |
| 2024-03-14 | 6856 | 堀場製 | 371,039 | 0.87% | 14,890 | 14,890 | 14,290 | 14,695 | 320,300 | ▲ | 0.47% |
| 2024-04-16 | 6856 | 堀場製 | 165,239 | 0.38% | 15,735 | 16,055 | 15,365 | 15,535 | 440,100 | ▼ | -0.49% |
| 2024-03-07 | 6857 | アドテスト | 8,662,777 | 1.13% | 7,399 | 7,408 | 6,973 | 6,974 | 20,433,300 | ▲ | 0.03% |
| 2024-03-08 | 6857 | アドテスト | 3,703,477 | 0.48% | 7,125 | 7,195 | 6,930 | 6,930 | 19,636,900 | ▼ | -0.64% |
| 2024-09-17 | 6920 | レーザーテク | 478,585 | 0.50% | 22,650 | 22,895 | 21,550 | 22,290 | 8,880,700 | ▲ | 0.06% |
| 2024-09-18 | 6920 | レーザーテク | 464,785 | 0.49% | 22,790 | 22,965 | 22,055 | 22,110 | 7,165,400 | ▼ | -0.01% |
| 2024-03-08 | 6952 | カシオ | 1,214,022 | 0.50% | 1,181 | 1,198 | 1,181 | 1,195 | 1,682,200 | ▲ | 0.03% |
| 2024-03-11 | 6952 | カシオ | 1,196,922 | 0.49% | 1,193 | 1,197 | 1,174 | 1,180 | 1,158,700 | ▼ | -0.01% |
| 2024-03-14 | 6952 | カシオ | 1,211,522 | 0.50% | 1,198 | 1,208 | 1,192 | 1,208 | 898,100 | ▲ | 0.01% |
| 2024-03-18 | 6952 | カシオ | 1,043,822 | 0.43% | 1,245 | 1,261 | 1,237 | 1,256 | 1,408,000 | ▼ | -0.07% |
| 2024-12-05 | 6952 | カシオ | 1,208,222 | 0.50% | 1,172 | 1,238 | 1,172 | 1,227 | 2,287,600 | ▲ | 0.09% |
| 2024-12-10 | 6952 | カシオ | 2,014,822 | 0.84% | 1,266 | 1,268 | 1,253 | 1,256 | 779,300 | ▲ | 0.34% |
| 2025-03-07 | 6952 | カシオ | 2,151,422 | 0.90% | 1,274 | 1,281 | 1,266 | 1,278 | 921,200 | ▲ | 0.06% |
| 2025-03-13 | 6952 | カシオ | 2,111,822 | 0.88% | 1,245 | 1,259 | 1,236 | 1,242 | 845,900 | ▼ | -0.02% |
| 2025-03-17 | 6952 | カシオ | 0 | 0.00% | 1,248 | 1,248 | 1,237 | 1,237 | 689,600 | ▼ | -0.88% |
| 2025-04-07 | 6952 | カシオ | 1,706,322 | 0.71% | 1,055 | 1,071 | 1,037 | 1,047 | 1,637,300 | ▲ | 0.71% |
| 2025-04-10 | 6952 | カシオ | 2,448,522 | 1.02% | 1,139 | 1,139 | 1,108 | 1,130 | 1,520,900 | ▲ | 0.31% |
| 2024-11-07 | 6976 | 太陽誘電 | 745,387 | 0.57% | 2,799 | 2,837 | 2,754 | 2,781 | 3,616,300 | ▲ | 0.36% |
| 2024-11-08 | 6976 | 太陽誘電 | 819,387 | 0.62% | 2,283 | 2,428 | 2,281 | 2,337 | 11,502,800 | ▲ | 0.05% |
| 2024-11-19 | 6976 | 太陽誘電 | 773,087 | 0.59% | 2,160 | 2,173 | 2,127 | 2,135 | 2,491,600 | ▼ | -0.03% |
| 2024-12-02 | 6976 | 太陽誘電 | 808,587 | 0.62% | 2,160 | 2,202 | 2,153 | 2,171 | 2,912,600 | ▲ | 0.03% |
| 2024-12-10 | 6976 | 太陽誘電 | 747,987 | 0.57% | 2,230 | 2,264 | 2,219 | 2,227 | 2,035,900 | ▼ | -0.05% |
| 2025-01-10 | 6976 | 太陽誘電 | 804,687 | 0.61% | 2,278 | 2,306 | 2,270 | 2,270 | 1,814,500 | ▲ | 0.04% |
| 2025-01-22 | 6976 | 太陽誘電 | 1,392,987 | 1.06% | 2,289 | 2,307 | 2,281 | 2,295 | 1,358,700 | ▲ | 0.45% |
| 2025-02-10 | 6976 | 太陽誘電 | 1,458,287 | 1.11% | 2,618 | 2,768 | 2,550 | 2,768 | 11,512,600 | ▲ | 0.05% |
| 2025-02-10 | 6976 | 太陽誘電 | 1,458,287 | 1.11% | 2,618 | 2,768 | 2,550 | 2,768 | 11,512,600 | ▲ | 0.05% |
| 2025-03-17 | 6976 | 太陽誘電 | 0 | 0.00% | 2,503 | 2,516 | 2,477 | 2,477 | 1,909,100 | ▼ | -1.11% |
| 2025-04-07 | 6976 | 太陽誘電 | 660,587 | 0.50% | 1,840 | 1,875 | 1,782 | 1,794 | 4,898,500 | ▲ | 0.50% |
| 2025-04-10 | 6976 | 太陽誘電 | 1,120,687 | 0.86% | 2,005 | 2,024 | 1,965 | 2,015 | 4,801,800 | ▲ | 0.36% |
| 2024-03-21 | 7180 | 九州ＦＧ | 0 | 0.00% | 1,115 | 1,177 | 1,106 | 1,165 | 4,529,300 | ▼ | -0.54% |
| 2024-05-14 | 7180 | 九州ＦＧ | 2,940,408 | 0.63% | 972 | 973 | 941 | 945 | 4,055,300 | ▲ | 0.63% |
| 2024-05-30 | 7180 | 九州ＦＧ | 2,756,108 | 0.59% | 987 | 1,022 | 986 | 998 | 2,858,500 | ▼ | -0.04% |
| 2024-06-11 | 7180 | 九州ＦＧ | 2,818,908 | 0.60% | 986 | 998 | 982 | 986 | 1,344,600 | ▲ | 0.01% |
| 2024-07-01 | 7180 | 九州ＦＧ | 2,757,408 | 0.59% | 958 | 982 | 947 | 982 | 2,273,100 | ▼ | -0.01% |
| 2024-07-24 | 7180 | 九州ＦＧ | 2,827,608 | 0.61% | 931 | 935 | 903 | 903 | 1,026,600 | ▲ | 0.02% |
| 2024-09-19 | 7180 | 九州ＦＧ | 0 | 0.00% | 701 | 709 | 694 | 705 | 1,465,100 | ▼ | -0.61% |
| 2024-04-10 | 7201 | 日産自 | 49,471,860 | 1.26% | 589 | 600 | 587 | 596 | 20,171,000 | ▲ | 1.26% |
| 2024-05-16 | 7201 | 日産自 | 46,842,765 | 1.19% | 562 | 563 | 544 | 555 | 40,289,500 | ▼ | -0.07% |
| 2024-05-20 | 7201 | 日産自 | 36,855,713 | 0.94% | 555 | 564 | 549 | 560 | 23,425,800 | ▼ | -0.25% |
| 2024-05-27 | 7201 | 日産自 | 34,540,631 | 0.88% | 555 | 560 | 554 | 559 | 14,082,300 | ▼ | -0.05% |
| 2024-06-20 | 7201 | 日産自 | 39,437,153 | 1.00% | 539 | 545 | 537 | 544 | 22,422,100 | ▲ | 0.12% |
| 2024-07-26 | 7201 | 日産自 | 38,272,447 | 0.97% | 482 | 482 | 463 | 466 | 102,291,000 | ▼ | -0.03% |
| 2024-08-22 | 7201 | 日産自 | 33,208,538 | 0.84% | 436 | 438 | 433 | 438 | 23,012,900 | ▼ | -0.13% |
| 2024-09-19 | 7201 | 日産自 | 0 | 0.00% | 406 | 408 | 400 | 402 | 45,006,400 | ▼ | -0.84% |
| 2025-03-14 | 7272 | ヤマハ発 | 8,387,271 | 0.81% | 1,176 | 1,199 | 1,176 | 1,198 | 7,026,100 | ▲ | 0.42% |
| 2025-03-26 | 7272 | ヤマハ発 | 8,173,896 | 0.79% | 1,227 | 1,238 | 1,224 | 1,235 | 3,302,200 | ▼ | -0.02% |
| 2025-04-10 | 7272 | ヤマハ発 | 3,721,696 | 0.36% | 1,140 | 1,140 | 1,085 | 1,114 | 10,200,500 | ▼ | -0.43% |
| 2024-04-10 | 7276 | 小糸製 | 3,208,092 | 1.04% | 2,304 | 2,351 | 2,282 | 2,327 | 2,045,500 | ▲ | 1.04% |
| 2024-04-18 | 7276 | 小糸製 | 1,206,092 | 0.39% | 2,300 | 2,333 | 2,291 | 2,291 | 1,429,100 | ▼ | -0.65% |
| 2024-03-12 | 7309 | シマノ | 450,902 | 0.50% | 20,900 | 21,725 | 20,820 | 21,660 | 459,400 | ▲ | 0.25% |
| 2024-03-14 | 7309 | シマノ | 697,602 | 0.77% | 21,630 | 22,035 | 21,600 | 21,885 | 331,000 | ▲ | 0.27% |
| 2024-04-08 | 7309 | シマノ | 453,702 | 0.50% | 22,075 | 22,320 | 22,050 | 22,160 | 165,200 | ▼ | -0.27% |
| 2024-04-16 | 7309 | シマノ | 254,902 | 0.28% | 23,410 | 24,290 | 23,315 | 24,155 | 372,700 | ▼ | -0.21% |
| 2025-03-06 | 7453 | 良品計画 | 2,138,473 | 0.76% | 3,890 | 3,918 | 3,856 | 3,900 | 1,468,200 | ▲ | 0.76% |
| 2025-03-10 | 7453 | 良品計画 | 3,162,073 | 1.12% | 3,792 | 3,798 | 3,503 | 3,507 | 6,410,700 | ▲ | 0.36% |
| 2025-03-12 | 7453 | 良品計画 | 5,674,273 | 2.02% | 3,597 | 3,790 | 3,594 | 3,711 | 4,414,600 | ▲ | 0.89% |
| 2025-03-14 | 7453 | 良品計画 | 5,579,673 | 1.98% | 3,784 | 3,911 | 3,734 | 3,900 | 3,774,200 | ▼ | -0.04% |
| 2025-04-04 | 7453 | 良品計画 | 3,352,873 | 1.19% | 4,203 | 4,303 | 4,112 | 4,179 | 3,855,600 | ▼ | -0.79% |
| 2025-04-08 | 7453 | 良品計画 | 2,356,273 | 0.83% | 4,090 | 4,254 | 4,062 | 4,233 | 3,670,700 | ▼ | -0.36% |
| 2025-04-10 | 7453 | 良品計画 | 0 | 0.00% | 4,350 | 4,495 | 4,322 | 4,484 | 5,677,900 | ▼ | -0.83% |
| 2024-03-12 | 7532 | パンパシＨＤ | 3,703,442 | 0.58% | 3,495 | 3,600 | 3,451 | 3,600 | 1,978,300 | ▲ | 0.20% |
| 2024-03-14 | 7532 | パンパシＨＤ | 4,986,242 | 0.78% | 3,650 | 3,666 | 3,597 | 3,653 | 2,121,100 | ▲ | 0.20% |
| 2024-04-08 | 7532 | パンパシＨＤ | 4,419,542 | 0.69% | 3,844 | 3,873 | 3,827 | 3,853 | 842,400 | ▼ | -0.09% |
| 2024-04-12 | 7532 | パンパシＨＤ | 2,411,642 | 0.37% | 3,976 | 4,034 | 3,945 | 3,982 | 1,659,200 | ▼ | -0.31% |
| 2024-09-05 | 7649 | スギＨＤ | 968,100 | 0.50% | 2,545 | 2,572 | 2,536 | 2,559 | 486,900 | ▲ | 0.27% |
| 2024-09-19 | 7649 | スギＨＤ | 944,300 | 0.49% | 2,490 | 2,525 | 2,490 | 2,491 | 529,600 | ▼ | -0.01% |
| 2025-03-10 | 7649 | スギＨＤ | 1,013,300 | 0.53% | 2,760 | 2,772 | 2,735 | 2,745 | 363,700 | ▲ | 0.27% |
| 2025-04-04 | 7649 | スギＨＤ | 447,700 | 0.23% | 2,800 | 2,863 | 2,791 | 2,847 | 800,300 | ▼ | -0.30% |
| 2024-03-14 | 7730 | マニー | 650,400 | 0.60% | 2,020 | 2,024 | 1,996 | 2,019 | 134,500 | ▲ | 0.13% |
| 2024-03-15 | 7730 | マニー | 637,300 | 0.59% | 2,029 | 2,055 | 2,020 | 2,045 | 201,700 | ▼ | -0.01% |
| 2024-04-08 | 7730 | マニー | 477,800 | 0.44% | 1,944 | 1,959 | 1,932 | 1,943 | 431,200 | ▼ | -0.14% |
| 2024-09-11 | 7730 | マニー | 608,500 | 0.56% | 1,846 | 1,847 | 1,790 | 1,803 | 302,500 | ▲ | 0.18% |
| 2024-10-03 | 7730 | マニー | 428,100 | 0.40% | 1,828 | 1,832 | 1,809 | 1,824 | 237,500 | ▼ | -0.16% |
| 2025-03-12 | 7730 | マニー | 805,300 | 0.75% | 1,361 | 1,373 | 1,355 | 1,365 | 266,600 | ▲ | 0.38% |
| 2025-04-08 | 7730 | マニー | 371,600 | 0.34% | 1,192 | 1,230 | 1,188 | 1,221 | 371,500 | ▼ | -0.41% |
| 2024-04-10 | 7731 | ニコン | 2,501,065 | 0.71% | 1,570 | 1,582 | 1,566 | 1,570 | 1,885,200 | ▲ | 0.71% |
| 2024-04-22 | 7731 | ニコン | 2,827,465 | 0.80% | 1,545 | 1,566 | 1,542 | 1,562 | 1,674,100 | ▲ | 0.09% |
| 2024-05-21 | 7731 | ニコン | 2,767,765 | 0.78% | 1,683 | 1,705 | 1,673 | 1,673 | 937,400 | ▼ | -0.02% |
| 2024-08-05 | 7731 | ニコン | 4,590,465 | 1.30% | 1,468 | 1,473 | 1,320 | 1,327 | 5,376,000 | ▲ | 0.52% |
| 2024-09-19 | 7731 | ニコン | 0 | 0.00% | 1,459 | 1,465 | 1,442 | 1,445 | 1,106,500 | ▼ | -1.30% |
| 2024-10-09 | 7731 | ニコン | 2,601,665 | 0.74% | 1,700 | 1,726 | 1,695 | 1,703 | 2,154,100 | ▲ | 0.74% |
| 2024-11-08 | 7731 | ニコン | 2,840,726 | 0.80% | 1,950 | 2,007 | 1,896 | 1,992 | 3,647,900 | ▲ | 0.06% |
| 2024-11-15 | 7731 | ニコン | 2,808,726 | 0.79% | 1,869 | 1,880 | 1,850 | 1,850 | 1,286,500 | ▼ | -0.01% |
| 2025-02-12 | 7731 | ニコン | 2,858,226 | 0.81% | 1,538 | 1,562 | 1,515 | 1,556 | 2,453,300 | ▲ | 0.02% |
| 2025-02-12 | 7731 | ニコン | 2,858,226 | 0.81% | 1,538 | 1,562 | 1,515 | 1,556 | 2,453,300 | ▲ | 0.02% |
| 2025-02-14 | 7731 | ニコン | 2,787,026 | 0.79% | 1,561 | 1,577 | 1,548 | 1,550 | 1,575,700 | ▼ | -0.02% |
| 2025-03-05 | 7731 | ニコン | 2,816,826 | 0.80% | 1,530 | 1,554 | 1,521 | 1,551 | 1,689,500 | ▲ | 0.01% |
| 2025-03-17 | 7731 | ニコン | 0 | 0.00% | 1,650 | 1,664 | 1,644 | 1,662 | 970,000 | ▼ | -0.80% |
| 2025-04-07 | 7731 | ニコン | 2,186,026 | 0.65% | 1,281 | 1,307 | 1,239 | 1,270 | 1,970,900 | ▲ | 0.65% |
| 2024-03-14 | 7747 | 朝日インテク | 1,932,450 | 0.71% | 2,902 | 2,938 | 2,878 | 2,932 | 800,700 | ▲ | 0.25% |
| 2024-03-27 | 7747 | 朝日インテク | 1,892,850 | 0.69% | 2,692 | 2,760 | 2,669 | 2,713 | 1,462,900 | ▼ | -0.02% |
| 2024-04-02 | 7747 | 朝日インテク | 1,913,250 | 0.70% | 2,574 | 2,575 | 2,484 | 2,495 | 2,010,000 | ▲ | 0.01% |
| 2024-04-04 | 7747 | 朝日インテク | 1,899,050 | 0.69% | 2,475 | 2,497 | 2,444 | 2,458 | 1,292,600 | ▼ | -0.01% |
| 2024-04-08 | 7747 | 朝日インテク | 1,398,450 | 0.51% | 2,452 | 2,460 | 2,415 | 2,437 | 1,709,600 | ▼ | -0.17% |
| 2024-04-12 | 7747 | 朝日インテク | 1,294,150 | 0.47% | 2,382 | 2,447 | 2,380 | 2,397 | 2,229,600 | ▼ | -0.04% |
| 2025-03-12 | 7747 | 朝日インテク | 1,591,350 | 0.58% | 2,357 | 2,427 | 2,350 | 2,389 | 1,302,800 | ▲ | 0.29% |
| 2025-04-08 | 7747 | 朝日インテク | 689,850 | 0.25% | 2,203 | 2,228 | 2,163 | 2,194 | 1,354,800 | ▼ | -0.32% |
| 2024-03-21 | 7752 | リコー | 0 | 0.00% | 1,349 | 1,359 | 1,333 | 1,354 | 2,614,400 | ▼ | -0.87% |
| 2024-08-07 | 7752 | リコー | 3,068,392 | 0.50% | 1,129 | 1,210 | 1,095 | 1,193 | 7,205,700 | ▲ | 0.01% |
| 2024-08-22 | 7752 | リコー | 3,040,692 | 0.49% | 1,392 | 1,418 | 1,378 | 1,415 | 2,870,300 | ▼ | -0.01% |
| 2024-09-03 | 7752 | リコー | 3,116,192 | 0.51% | 1,540 | 1,562 | 1,532 | 1,554 | 2,334,900 | ▲ | 0.02% |
| 2024-09-19 | 7752 | リコー | 0 | 0.00% | 1,542 | 1,552 | 1,521 | 1,534 | 2,209,200 | ▼ | -0.51% |
| 2024-11-07 | 7752 | リコー | 3,258,292 | 0.55% | 1,700 | 1,720 | 1,676 | 1,705 | 1,718,600 | ▲ | 0.12% |
| 2025-03-10 | 7752 | リコー | 3,433,192 | 0.60% | 1,624 | 1,650 | 1,608 | 1,647 | 2,154,000 | ▲ | 0.04% |
| 2025-03-13 | 7752 | リコー | 3,385,592 | 0.59% | 1,610 | 1,641 | 1,608 | 1,608 | 1,455,200 | ▼ | -0.01% |
| 2025-03-17 | 7752 | リコー | 0 | 0.00% | 1,649 | 1,649 | 1,609 | 1,609 | 1,165,600 | ▼ | -0.59% |
| 2025-04-07 | 7752 | リコー | 3,196,692 | 0.56% | 1,277 | 1,347 | 1,262 | 1,313 | 4,803,400 | ▲ | 0.56% |
| 2024-03-21 | 7762 | シチズン | 0 | 0.00% | 1,007 | 1,014 | 1,003 | 1,012 | 2,112,300 | ▼ | -2.17% |
| 2024-04-10 | 7762 | シチズン | 1,575,954 | 0.64% | 1,059 | 1,065 | 1,048 | 1,051 | 815,700 | ▲ | 0.64% |
| 2024-04-18 | 7762 | シチズン | 2,066,154 | 0.83% | 1,040 | 1,047 | 1,027 | 1,043 | 970,100 | ▲ | 0.18% |
| 2024-04-22 | 7762 | シチズン | 2,279,654 | 0.92% | 1,031 | 1,032 | 1,019 | 1,027 | 937,000 | ▲ | 0.09% |
| 2024-05-10 | 7762 | シチズン | 4,339,954 | 1.76% | 1,026 | 1,027 | 1,013 | 1,021 | 1,187,000 | ▲ | 0.84% |
| 2024-05-22 | 7762 | シチズン | 4,122,954 | 1.67% | 1,035 | 1,035 | 1,013 | 1,015 | 571,300 | ▼ | -0.09% |
| 2024-06-14 | 7762 | シチズン | 4,201,554 | 1.70% | 999 | 1,026 | 998 | 1,023 | 1,282,700 | ▲ | 0.03% |
| 2024-07-11 | 7762 | シチズン | 4,168,710 | 1.69% | 1,094 | 1,103 | 1,091 | 1,093 | 1,101,900 | ▼ | -0.01% |
| 2024-08-13 | 7762 | シチズン | 4,189,710 | 1.70% | 934 | 949 | 931 | 941 | 2,129,800 | ▲ | 0.01% |
| 2024-08-15 | 7762 | シチズン | 4,173,510 | 1.69% | 901 | 927 | 901 | 912 | 2,089,000 | ▼ | -0.01% |
| 2024-09-02 | 7762 | シチズン | 4,184,710 | 1.70% | 950 | 956 | 936 | 956 | 1,243,100 | ▲ | 0.01% |
| 2024-09-19 | 7762 | シチズン | 0 | 0.00% | 927 | 935 | 923 | 930 | 1,106,800 | ▼ | -1.70% |
| 2024-10-09 | 7762 | シチズン | 2,231,710 | 0.90% | 950 | 960 | 944 | 954 | 805,400 | ▲ | 0.90% |
| 2025-03-07 | 7762 | シチズン | 2,463,910 | 1.00% | 926 | 947 | 926 | 944 | 1,931,800 | ▲ | 0.09% |
| 2025-03-13 | 7762 | シチズン | 2,446,010 | 0.99% | 932 | 935 | 929 | 933 | 1,558,300 | ▼ | -0.01% |
| 2025-03-17 | 7762 | シチズン | 0 | 0.00% | 928 | 937 | 927 | 928 | 906,500 | ▼ | -0.99% |
| 2025-04-07 | 7762 | シチズン | 2,478,610 | 1.00% | 740 | 759 | 726 | 745 | 2,465,700 | ▲ | 1.00% |
| 2024-09-09 | 7936 | アシックス | 4,177,912 | 0.55% | 2,554 | 2,673 | 2,552 | 2,659 | 3,809,000 | ▲ | 0.27% |
| 2024-10-03 | 7936 | アシックス | 2,922,012 | 0.38% | 2,933 | 2,944 | 2,781 | 2,815 | 7,039,400 | ▼ | -0.17% |
| 2025-03-12 | 7936 | アシックス | 5,972,873 | 0.81% | 3,160 | 3,235 | 3,130 | 3,208 | 8,480,000 | ▲ | 0.55% |
| 2025-03-14 | 7936 | アシックス | 5,773,912 | 0.78% | 3,182 | 3,247 | 3,137 | 3,208 | 6,871,600 | ▼ | -0.03% |
| 2025-04-08 | 7936 | アシックス | 3,647,328 | 0.49% | 3,025 | 3,034 | 2,832 | 2,910 | 8,458,600 | ▼ | -0.29% |
| 2025-04-10 | 7951 | ヤマハ | 2,930,291 | 0.58% | 1,063 | 1,063 | 1,016 | 1,040 | 2,581,900 | ▲ | 0.23% |
| 2025-04-16 | 7951 | ヤマハ | 3,027,691 | 0.60% | 1,023 | 1,024 | 1,008 | 1,013 | 831,000 | ▲ | 0.02% |
| 2024-03-12 | 7956 | ピジョン | 816,848 | 0.67% | 1,527 | 1,548 | 1,521 | 1,548 | 973,800 | ▲ | 0.67% |
| 2024-03-14 | 7956 | ピジョン | 1,710,948 | 1.40% | 1,540 | 1,545 | 1,524 | 1,545 | 529,000 | ▲ | 0.72% |
| 2024-03-15 | 7956 | ピジョン | 1,702,448 | 1.39% | 1,540 | 1,544 | 1,532 | 1,541 | 795,800 | ▼ | -0.01% |
| 2024-04-02 | 7956 | ピジョン | 1,703,348 | 1.40% | 1,470 | 1,472 | 1,435 | 1,435 | 2,017,600 | ▲ | 0.01% |
| 2024-04-04 | 7956 | ピジョン | 1,695,948 | 1.39% | 1,435 | 1,438 | 1,421 | 1,425 | 1,616,500 | ▼ | -0.01% |
| 2024-04-16 | 7956 | ピジョン | 794,648 | 0.65% | 1,407 | 1,413 | 1,403 | 1,409 | 1,263,700 | ▼ | -0.73% |
| 2024-04-18 | 7956 | ピジョン | 0 | 0.00% | 1,404 | 1,417 | 1,401 | 1,413 | 988,600 | ▼ | -0.65% |
| 2024-03-14 | 7984 | コクヨ | 691,800 | 0.56% | 2,402 | 2,450 | 2,396 | 2,444 | 275,600 | ▲ | 0.17% |
| 2024-04-08 | 7984 | コクヨ | 537,400 | 0.44% | 2,532 | 2,540 | 2,505 | 2,517 | 161,800 | ▼ | -0.12% |
| 2025-03-12 | 7984 | コクヨ | 599,700 | 0.51% | 2,718 | 2,772 | 2,717 | 2,751 | 279,700 | ▲ | 0.27% |
| 2025-03-14 | 7984 | コクヨ | 576,600 | 0.49% | 2,720 | 2,762 | 2,719 | 2,735 | 204,900 | ▼ | -0.02% |
| 2024-04-10 | 8088 | 岩谷産 | 478,149 | 0.81% | 9,175 | 9,230 | 9,105 | 9,178 | 287,700 | ▲ | 0.81% |
| 2024-04-18 | 8088 | 岩谷産 | 436,849 | 0.74% | 8,926 | 9,074 | 8,857 | 9,006 | 169,000 | ▼ | -0.07% |
| 2024-04-19 | 8088 | 岩谷産 | 480,049 | 0.81% | 8,987 | 8,987 | 8,728 | 8,843 | 261,200 | ▲ | 0.07% |
| 2024-05-14 | 8088 | 岩谷産 | 0 | 0.00% | 9,207 | 9,271 | 8,713 | 8,844 | 594,300 | ▼ | -0.81% |
| 2024-03-14 | 8113 | ユニチャーム | 3,270,379 | 0.52% | 4,785 | 4,861 | 4,759 | 4,834 | 996,300 | ▲ | 0.14% |
| 2024-04-08 | 8113 | ユニチャーム | 2,708,879 | 0.43% | 4,559 | 4,583 | 4,511 | 4,565 | 1,344,700 | ▼ | -0.09% |
| 2024-03-12 | 8233 | 高島屋 | 972,500 | 0.54% | 2,197 | 2,206 | 2,170 | 2,189 | 931,800 | ▲ | 0.50% |
| 2024-03-28 | 8233 | 高島屋 | 871,200 | 0.49% | 2,441 | 2,463 | 2,402 | 2,410 | 699,400 | ▼ | -0.05% |
| 2024-09-09 | 8233 | 高島屋 | 2,405,800 | 0.73% | 1,095 | 1,117 | 1,080 | 1,116 | 2,720,100 | ▲ | 0.73% |
| 2024-09-17 | 8233 | 高島屋 | 2,699,700 | 0.82% | 1,130 | 1,134 | 1,086 | 1,102 | 1,956,500 | ▲ | 0.08% |
| 2024-09-20 | 8233 | 高島屋 | 2,605,200 | 0.79% | 1,125 | 1,128 | 1,112 | 1,118 | 2,381,300 | ▼ | -0.02% |
| 2024-10-04 | 8233 | 高島屋 | 2,106,900 | 0.64% | 1,174 | 1,191 | 1,170 | 1,184 | 2,261,500 | ▼ | -0.15% |
| 2024-10-08 | 8233 | 高島屋 | 113,000 | 0.03% | 1,217 | 1,220 | 1,197 | 1,200 | 2,735,900 | ▼ | -0.61% |
| 2025-03-11 | 8267 | イオン | 4,878,464 | 0.55% | 3,900 | 3,975 | 3,890 | 3,965 | 3,042,900 | ▲ | 0.23% |
| 2025-04-04 | 8267 | イオン | 2,636,464 | 0.30% | 3,751 | 3,838 | 3,751 | 3,794 | 3,574,000 | ▼ | -0.25% |
| 2025-03-10 | 9147 | ＮＸＨＤ | 1,320,793 | 0.50% | 2,718 | 2,750 | 2,713 | 2,746 | 1,458,900 | ▲ | 0.50% |
| 2025-03-12 | 9147 | ＮＸＨＤ | 2,329,593 | 0.89% | 2,691 | 2,724 | 2,685 | 2,701 | 1,391,500 | ▲ | 0.39% |
| 2025-04-04 | 9147 | ＮＸＨＤ | 1,876,893 | 0.71% | 2,562 | 2,608 | 2,513 | 2,556 | 1,540,400 | ▼ | -0.18% |
| 2025-04-08 | 9147 | ＮＸＨＤ | 877,593 | 0.33% | 2,471 | 2,523 | 2,459 | 2,512 | 1,308,800 | ▼ | -0.37% |
| 2024-10-24 | 9509 | 北海電 | 1,094,900 | 0.50% | 960 | 962 | 930 | 930 | 5,904,400 | ▲ | 0.09% |
| 2024-11-07 | 9509 | 北海電 | 141,400 | 0.06% | 955 | 968 | 941 | 965 | 5,154,200 | ▼ | -0.44% |
| 2024-03-06 | 9601 | 松竹 | 115,097 | 0.82% | 10,080 | 10,215 | 10,005 | 10,055 | 48,900 | ▲ | 0.41% |
| 2024-03-08 | 9601 | 松竹 | 178,297 | 1.27% | 10,110 | 10,165 | 10,040 | 10,090 | 37,200 | ▲ | 0.45% |
| 2024-04-08 | 9601 | 松竹 | 116,297 | 0.83% | 9,779 | 9,910 | 9,711 | 9,855 | 35,300 | ▼ | -0.44% |
| 2024-04-10 | 9601 | 松竹 | 137,997 | 0.99% | 9,880 | 9,957 | 9,811 | 9,837 | 25,000 | ▲ | 0.16% |
| 2024-04-12 | 9601 | 松竹 | 76,597 | 0.54% | 9,765 | 9,882 | 9,695 | 9,699 | 67,400 | ▼ | -0.44% |
| 2024-08-05 | 9601 | 松竹 | 0 | 0.00% | 9,056 | 9,199 | 8,715 | 8,820 | 108,000 | ▼ | -0.54% |
| 2024-09-05 | 9601 | 松竹 | 96,097 | 0.68% | 9,765 | 9,832 | 9,690 | 9,720 | 30,400 | ▲ | 0.35% |
| 2024-09-09 | 9601 | 松竹 | 122,897 | 0.88% | 9,570 | 9,689 | 9,520 | 9,680 | 34,100 | ▲ | 0.19% |
| 2024-10-03 | 9601 | 松竹 | 69,797 | 0.50% | 10,250 | 10,320 | 10,170 | 10,280 | 27,500 | ▼ | -0.38% |
| 2024-10-04 | 9601 | 松竹 | 19,897 | 0.14% | 10,225 | 10,415 | 10,220 | 10,315 | 33,900 | ▼ | -0.36% |
| 2024-03-08 | 9602 | 東宝 | 1,165,700 | 0.62% | 4,930 | 4,941 | 4,871 | 4,923 | 503,900 | ▲ | 0.21% |
| 2024-03-12 | 9602 | 東宝 | 1,564,900 | 0.83% | 4,998 | 5,073 | 4,932 | 5,048 | 963,300 | ▲ | 0.20% |
| 2024-04-08 | 9602 | 東宝 | 1,120,700 | 0.60% | 4,855 | 4,857 | 4,821 | 4,855 | 274,600 | ▼ | -0.23% |
| 2024-04-10 | 9602 | 東宝 | 721,300 | 0.38% | 4,970 | 5,021 | 4,874 | 4,880 | 387,900 | ▼ | -0.21% |
| 2025-03-10 | 9602 | 東宝 | 963,900 | 0.51% | 6,888 | 6,892 | 6,778 | 6,830 | 427,300 | ▲ | 0.28% |
| 2025-03-12 | 9602 | 東宝 | 1,370,100 | 0.73% | 6,919 | 6,954 | 6,830 | 6,858 | 346,800 | ▲ | 0.21% |
| 2025-03-14 | 9602 | 東宝 | 2,134,800 | 1.14% | 6,909 | 7,017 | 6,866 | 6,973 | 323,200 | ▲ | 0.40% |
| 2025-04-04 | 9602 | 東宝 | 1,617,500 | 0.86% | 7,623 | 7,725 | 7,541 | 7,619 | 851,700 | ▼ | -0.27% |
| 2025-04-08 | 9602 | 東宝 | 1,116,500 | 0.59% | 7,276 | 7,439 | 7,136 | 7,410 | 612,000 | ▼ | -0.27% |
| 2025-04-10 | 9602 | 東宝 | 715,700 | 0.38% | 7,663 | 8,124 | 7,529 | 8,079 | 848,500 | ▼ | -0.20% |