| 報告日 | コード | 銘柄 | 残高 | 割合 | 初値 | 高値 | 安値 | 終値 | 出来高 | | per |
|---|
| 2024-09-24 | 1333 | マルハニチロ | 365,445 | 0.72% | 3,192 | 3,217 | 3,157 | 3,178 | 352,900 | ▲ | 0.72% |
| 2024-10-07 | 1333 | マルハニチロ | 242,345 | 0.47% | 3,239 | 3,261 | 3,206 | 3,254 | 257,500 | ▼ | -0.25% |
| 2024-11-12 | 1333 | マルハニチロ | 253,145 | 0.50% | 2,905 | 2,995 | 2,903 | 2,970 | 412,600 | ▲ | 0.03% |
| 2024-11-12 | 1333 | マルハニチロ | 253,145 | 0.50% | 2,905 | 2,995 | 2,903 | 2,970 | 412,600 | ▲ | 0.03% |
| 2024-11-20 | 1333 | マルハニチロ | 0 | 0.00% | 3,063 | 3,077 | 3,038 | 3,059 | 137,200 | ▼ | -0.50% |
| 2025-03-24 | 1417 | ミライトワン | 518,525 | 0.56% | 2,264 | 2,264 | 2,241 | 2,246 | 157,300 | ▲ | 0.16% |
| 2025-03-28 | 1417 | ミライトワン | 300,588 | 0.32% | 2,256 | 2,273 | 2,238 | 2,260 | 498,700 | ▼ | -0.24% |
| 2025-03-13 | 1719 | 安藤ハザマ | 912,633 | 0.50% | 1,346 | 1,357 | 1,343 | 1,350 | 594,200 | ▲ | 0.03% |
| 2025-03-14 | 1719 | 安藤ハザマ | 893,933 | 0.49% | 1,363 | 1,367 | 1,354 | 1,354 | 644,500 | ▼ | -0.01% |
| 2025-03-28 | 1719 | 安藤ハザマ | 924,274 | 0.51% | 1,345 | 1,376 | 1,340 | 1,372 | 957,500 | ▲ | 0.02% |
| 2025-03-31 | 1719 | 安藤ハザマ | 892,774 | 0.49% | 1,356 | 1,372 | 1,342 | 1,366 | 1,134,700 | ▼ | -0.02% |
| 2025-04-02 | 1719 | 安藤ハザマ | 908,074 | 0.50% | 1,360 | 1,366 | 1,342 | 1,347 | 733,900 | ▲ | 0.01% |
| 2025-04-03 | 1719 | 安藤ハザマ | 883,574 | 0.48% | 1,312 | 1,336 | 1,310 | 1,336 | 957,800 | ▼ | -0.02% |
| 2025-04-07 | 1719 | 安藤ハザマ | 920,774 | 0.50% | 1,215 | 1,272 | 1,200 | 1,249 | 1,599,400 | ▲ | 0.02% |
| 2025-04-08 | 1719 | 安藤ハザマ | 0 | 0.00% | 1,286 | 1,318 | 1,284 | 1,311 | 945,800 | ▼ | -0.50% |
| 2025-03-06 | 1812 | 鹿島 | 2,837,188 | 0.53% | 3,194 | 3,225 | 3,177 | 3,190 | 1,361,300 | ▲ | 0.18% |
| 2025-03-07 | 1812 | 鹿島 | 3,465,488 | 0.65% | 3,152 | 3,162 | 3,061 | 3,072 | 2,101,900 | ▲ | 0.12% |
| 2025-03-10 | 1812 | 鹿島 | 4,964,888 | 0.93% | 3,086 | 3,104 | 3,042 | 3,048 | 1,550,900 | ▲ | 0.28% |
| 2025-03-13 | 1812 | 鹿島 | 5,650,688 | 1.06% | 3,000 | 3,019 | 2,979 | 3,004 | 1,852,800 | ▲ | 0.13% |
| 2025-03-31 | 1812 | 鹿島 | 5,039,988 | 0.95% | 3,075 | 3,084 | 3,014 | 3,048 | 1,524,900 | ▼ | -0.11% |
| 2025-04-01 | 1812 | 鹿島 | 4,603,088 | 0.87% | 3,100 | 3,131 | 3,087 | 3,100 | 1,699,100 | ▼ | -0.07% |
| 2025-04-07 | 1812 | 鹿島 | 3,363,188 | 0.63% | 2,759 | 2,818 | 2,694 | 2,751 | 3,438,200 | ▼ | -0.24% |
| 2025-04-08 | 1812 | 鹿島 | 2,609,588 | 0.49% | 2,866 | 2,934 | 2,829 | 2,858 | 2,154,200 | ▼ | -0.14% |
| 2025-03-10 | 1821 | 三井住友建 | 828,708 | 0.50% | 433 | 433 | 422 | 426 | 714,900 | ▲ | 0.50% |
| 2025-04-07 | 1821 | 三井住友建 | 740,508 | 0.45% | 384 | 396 | 375 | 392 | 2,972,900 | ▼ | -0.04% |
| 2024-12-16 | 1861 | 熊谷組 | 499,379 | 1.15% | 4,015 | 4,035 | 3,980 | 3,995 | 145,100 | ▲ | 1.14% |
| 2024-12-17 | 1861 | 熊谷組 | 519,979 | 1.20% | 4,035 | 4,050 | 3,990 | 4,035 | 149,600 | ▲ | 0.05% |
| 2024-12-19 | 1861 | 熊谷組 | 570,579 | 1.31% | 3,960 | 4,010 | 3,950 | 3,985 | 117,800 | ▲ | 0.11% |
| 2024-12-23 | 1861 | 熊谷組 | 612,879 | 1.41% | 3,960 | 3,965 | 3,910 | 3,935 | 103,700 | ▲ | 0.09% |
| 2024-12-26 | 1861 | 熊谷組 | 655,679 | 1.51% | 3,900 | 3,930 | 3,885 | 3,920 | 75,000 | ▲ | 0.10% |
| 2024-12-30 | 1861 | 熊谷組 | 706,479 | 1.63% | 3,970 | 3,995 | 3,940 | 3,980 | 210,100 | ▲ | 0.11% |
| 2025-01-06 | 1861 | 熊谷組 | 736,179 | 1.70% | 4,015 | 4,035 | 3,975 | 3,990 | 203,400 | ▲ | 0.07% |
| 2025-01-06 | 1861 | 熊谷組 | 736,179 | 1.70% | 4,015 | 4,035 | 3,975 | 3,990 | 203,400 | ▲ | 0.07% |
| 2025-01-07 | 1861 | 熊谷組 | 803,379 | 1.85% | 4,000 | 4,015 | 3,965 | 3,970 | 150,100 | ▲ | 0.15% |
| 2025-01-08 | 1861 | 熊谷組 | 848,979 | 1.96% | 3,950 | 3,955 | 3,895 | 3,900 | 159,500 | ▲ | 0.10% |
| 2025-01-10 | 1861 | 熊谷組 | 874,179 | 2.01% | 3,850 | 3,875 | 3,820 | 3,845 | 110,500 | ▲ | 0.04% |
| 2025-01-15 | 1861 | 熊谷組 | 912,679 | 2.10% | 3,785 | 3,810 | 3,760 | 3,775 | 141,000 | ▲ | 0.09% |
| 2025-01-20 | 1861 | 熊谷組 | 952,879 | 2.20% | 3,700 | 3,785 | 3,700 | 3,765 | 84,200 | ▲ | 0.10% |
| 2025-03-06 | 1861 | 熊谷組 | 579,167 | 1.33% | 4,135 | 4,160 | 4,060 | 4,060 | 184,900 | ▼ | -0.87% |
| 2025-03-10 | 1861 | 熊谷組 | 735,467 | 1.69% | 4,135 | 4,160 | 4,000 | 4,010 | 251,700 | ▲ | 0.35% |
| 2025-03-11 | 1861 | 熊谷組 | 779,367 | 1.80% | 3,955 | 3,980 | 3,795 | 3,895 | 286,200 | ▲ | 0.11% |
| 2025-03-28 | 1861 | 熊谷組 | 738,167 | 1.70% | 4,110 | 4,145 | 4,090 | 4,115 | 249,900 | ▼ | -0.10% |
| 2025-04-07 | 1861 | 熊谷組 | 720,967 | 1.66% | 3,650 | 3,760 | 3,595 | 3,695 | 295,800 | ▼ | -0.04% |
| 2025-04-09 | 1861 | 熊谷組 | 564,067 | 1.30% | 3,750 | 3,775 | 3,710 | 3,745 | 207,300 | ▼ | -0.35% |
| 2025-04-10 | 1861 | 熊谷組 | 560,767 | 1.29% | 3,860 | 3,920 | 3,790 | 3,890 | 175,200 | ▼ | -0.01% |
| 2025-04-11 | 1861 | 熊谷組 | 562,967 | 1.30% | 3,865 | 3,920 | 3,815 | 3,870 | 186,700 | ▲ | 0.01% |
| 2025-03-12 | 1878 | 大東建 | 385,589 | 0.55% | 15,255 | 15,455 | 15,215 | 15,390 | 284,600 | ▲ | 0.55% |
| 2025-03-13 | 1878 | 大東建 | 473,389 | 0.68% | 15,435 | 15,435 | 15,230 | 15,325 | 201,300 | ▲ | 0.13% |
| 2025-03-14 | 1878 | 大東建 | 607,989 | 0.88% | 15,020 | 15,350 | 14,960 | 15,295 | 322,300 | ▲ | 0.19% |
| 2025-03-18 | 1878 | 大東建 | 551,089 | 0.79% | 15,460 | 15,530 | 15,410 | 15,470 | 192,300 | ▼ | -0.08% |
| 2025-04-01 | 1878 | 大東建 | 473,589 | 0.68% | 15,400 | 15,455 | 15,285 | 15,335 | 178,900 | ▼ | -0.10% |
| 2025-04-02 | 1878 | 大東建 | 264,389 | 0.38% | 15,330 | 15,330 | 15,110 | 15,185 | 216,400 | ▼ | -0.30% |
| 2024-09-20 | 1925 | ハウス | 3,354,526 | 0.50% | 4,643 | 4,664 | 4,563 | 4,579 | 3,132,000 | ▲ | 0.04% |
| 2024-09-30 | 1925 | ハウス | 2,099,826 | 0.31% | 4,488 | 4,548 | 4,456 | 4,505 | 2,334,600 | ▼ | -0.19% |
| 2025-03-25 | 1925 | ハウス | 3,782,071 | 0.57% | 5,058 | 5,123 | 5,042 | 5,116 | 1,605,200 | ▲ | 0.07% |
| 2025-03-28 | 1925 | ハウス | 2,836,379 | 0.43% | 5,115 | 5,115 | 5,036 | 5,076 | 1,431,200 | ▼ | -0.13% |
| 2025-03-14 | 1942 | 関電工 | 1,263,100 | 0.61% | 2,628 | 2,678 | 2,611 | 2,675 | 503,600 | ▲ | 0.61% |
| 2025-03-28 | 1942 | 関電工 | 1,149,700 | 0.56% | 2,690 | 2,722 | 2,690 | 2,717 | 556,800 | ▼ | -0.04% |
| 2025-04-09 | 1942 | 関電工 | 834,300 | 0.40% | 2,562 | 2,587 | 2,521 | 2,552 | 449,600 | ▼ | -0.16% |
| 2024-09-13 | 1951 | エクシオＧ | 1,203,462 | 0.56% | 1,551 | 1,562 | 1,546 | 1,546 | 605,800 | ▲ | 0.56% |
| 2024-09-17 | 1951 | エクシオＧ | 1,921,762 | 0.89% | 1,554 | 1,561 | 1,529 | 1,546 | 537,700 | ▲ | 0.32% |
| 2024-09-26 | 1951 | エクシオＧ | 2,006,462 | 0.93% | 1,570 | 1,603 | 1,563 | 1,599 | 745,700 | ▲ | 0.04% |
| 2024-10-09 | 1951 | エクシオＧ | 1,907,962 | 0.89% | 1,589 | 1,598 | 1,556 | 1,570 | 482,300 | ▼ | -0.04% |
| 2024-10-15 | 1951 | エクシオＧ | 1,136,562 | 0.53% | 1,569 | 1,580 | 1,563 | 1,574 | 426,000 | ▼ | -0.36% |
| 2024-10-16 | 1951 | エクシオＧ | 0 | 0.00% | 1,566 | 1,585 | 1,557 | 1,574 | 351,700 | ▼ | -0.53% |
| 2025-03-13 | 1959 | 九電工 | 375,400 | 0.52% | 4,620 | 4,663 | 4,582 | 4,618 | 123,000 | ▲ | 0.19% |
| 2025-03-31 | 1959 | 九電工 | 301,700 | 0.42% | 4,786 | 4,854 | 4,764 | 4,810 | 251,800 | ▼ | -0.10% |
| 2025-02-18 | 2127 | 日本Ｍ＆Ａ | 2,021,640 | 0.60% | 605 | 615 | 601 | 613 | 2,016,100 | ▲ | 0.60% |
| 2025-02-28 | 2127 | 日本Ｍ＆Ａ | 1,991,052 | 0.59% | 592 | 597 | 585 | 587 | 4,095,400 | ▼ | -0.01% |
| 2025-03-03 | 2127 | 日本Ｍ＆Ａ | 2,049,552 | 0.60% | 592 | 609 | 592 | 607 | 3,394,300 | ▲ | 0.01% |
| 2025-03-05 | 2127 | 日本Ｍ＆Ａ | 1,885,752 | 0.55% | 595 | 600 | 593 | 594 | 2,225,000 | ▼ | -0.04% |
| 2025-03-07 | 2127 | 日本Ｍ＆Ａ | 1,621,052 | 0.48% | 595 | 601 | 594 | 594 | 2,143,200 | ▼ | -0.07% |
| 2025-03-25 | 2127 | 日本Ｍ＆Ａ | 1,721,337 | 0.51% | 645 | 646 | 633 | 633 | 2,575,600 | ▲ | 0.02% |
| 2025-03-26 | 2127 | 日本Ｍ＆Ａ | 1,644,137 | 0.48% | 632 | 637 | 624 | 628 | 3,717,600 | ▼ | -0.03% |
| 2025-03-27 | 2127 | 日本Ｍ＆Ａ | 1,749,137 | 0.51% | 618 | 632 | 618 | 631 | 3,493,300 | ▲ | 0.03% |
| 2025-03-28 | 2127 | 日本Ｍ＆Ａ | 1,202,037 | 0.35% | 609 | 613 | 603 | 608 | 2,778,500 | ▼ | -0.16% |
| 2025-03-13 | 2146 | ＵＴ | 202,200 | 0.50% | 2,203 | 2,240 | 2,203 | 2,230 | 203,700 | ▲ | 0.02% |
| 2025-03-26 | 2146 | ＵＴ | 199,200 | 0.49% | 2,254 | 2,265 | 2,234 | 2,254 | 192,600 | ▼ | -0.01% |
| 2025-03-28 | 2146 | ＵＴ | 199,400 | 0.50% | 2,176 | 2,204 | 2,157 | 2,157 | 241,800 | ▲ | 0.01% |
| 2025-03-31 | 2146 | ＵＴ | 199,000 | 0.49% | 2,075 | 2,087 | 2,043 | 2,043 | 571,300 | ▼ | -0.01% |
| 2024-09-03 | 2150 | ケアネット | 242,900 | 0.51% | 638 | 667 | 632 | 660 | 311,600 | ▲ | 0.04% |
| 2024-11-11 | 2150 | ケアネット | 230,600 | 0.49% | 656 | 660 | 652 | 660 | 97,500 | ▼ | -0.02% |
| 2025-03-03 | 2157 | コシダカＨＤ | 420,630 | 0.50% | 1,045 | 1,059 | 1,041 | 1,057 | 240,000 | ▲ | 0.28% |
| 2025-03-05 | 2157 | コシダカＨＤ | 576,430 | 0.68% | 1,060 | 1,061 | 1,033 | 1,033 | 346,200 | ▲ | 0.18% |
| 2025-03-11 | 2157 | コシダカＨＤ | 399,930 | 0.47% | 1,030 | 1,039 | 1,024 | 1,036 | 470,400 | ▼ | -0.21% |
| 2025-03-12 | 2157 | コシダカＨＤ | 483,630 | 0.57% | 1,014 | 1,024 | 1,004 | 1,020 | 698,200 | ▲ | 0.09% |
| 2025-03-13 | 2157 | コシダカＨＤ | 514,330 | 0.61% | 1,010 | 1,021 | 1,003 | 1,014 | 560,600 | ▲ | 0.04% |
| 2025-03-26 | 2157 | コシダカＨＤ | 501,530 | 0.59% | 1,065 | 1,082 | 1,061 | 1,074 | 300,600 | ▼ | -0.02% |
| 2025-03-28 | 2157 | コシダカＨＤ | 570,930 | 0.68% | 1,085 | 1,094 | 1,080 | 1,090 | 203,400 | ▲ | 0.09% |
| 2025-04-03 | 2157 | コシダカＨＤ | 590,030 | 0.70% | 1,025 | 1,034 | 1,016 | 1,026 | 382,400 | ▲ | 0.01% |
| 2025-04-10 | 2157 | コシダカＨＤ | 553,530 | 0.66% | 1,012 | 1,038 | 921 | 961 | 1,793,100 | ▼ | -0.03% |
| 2024-08-07 | 2168 | パソナＧ | 219,700 | 0.52% | 2,174 | 2,244 | 2,120 | 2,217 | 243,600 | ▲ | 0.03% |
| 2024-08-08 | 2168 | パソナＧ | 283,000 | 0.67% | 2,160 | 2,270 | 2,146 | 2,221 | 140,700 | ▲ | 0.15% |
| 2024-08-09 | 2168 | パソナＧ | 319,700 | 0.76% | 2,270 | 2,307 | 2,201 | 2,221 | 193,500 | ▲ | 0.08% |
| 2024-08-13 | 2168 | パソナＧ | 362,800 | 0.87% | 2,200 | 2,288 | 2,200 | 2,272 | 124,400 | ▲ | 0.10% |
| 2024-08-14 | 2168 | パソナＧ | 404,800 | 0.97% | 2,275 | 2,303 | 2,225 | 2,239 | 132,400 | ▲ | 0.09% |
| 2024-08-16 | 2168 | パソナＧ | 446,600 | 1.07% | 2,260 | 2,325 | 2,243 | 2,325 | 119,900 | ▲ | 0.10% |
| 2024-08-19 | 2168 | パソナＧ | 465,800 | 1.11% | 2,307 | 2,314 | 2,270 | 2,290 | 99,000 | ▲ | 0.04% |
| 2024-08-22 | 2168 | パソナＧ | 513,900 | 1.23% | 2,275 | 2,296 | 2,254 | 2,271 | 70,500 | ▲ | 0.11% |
| 2024-09-03 | 2168 | パソナＧ | 649,200 | 1.55% | 2,279 | 2,354 | 2,279 | 2,354 | 145,500 | ▲ | 0.13% |
| 2024-09-04 | 2168 | パソナＧ | 675,800 | 1.62% | 2,306 | 2,348 | 2,266 | 2,285 | 129,000 | ▲ | 0.07% |
| 2024-09-06 | 2168 | パソナＧ | 661,900 | 1.58% | 2,331 | 2,340 | 2,224 | 2,240 | 112,800 | ▼ | -0.04% |
| 2024-09-09 | 2168 | パソナＧ | 680,600 | 1.63% | 2,203 | 2,218 | 2,167 | 2,207 | 98,100 | ▲ | 0.04% |
| 2024-09-17 | 2168 | パソナＧ | 711,300 | 1.70% | 2,213 | 2,231 | 2,171 | 2,214 | 138,200 | ▲ | 0.07% |
| 2024-09-30 | 2168 | パソナＧ | 763,000 | 1.83% | 2,220 | 2,234 | 2,180 | 2,199 | 164,800 | ▲ | 0.13% |
| 2024-10-02 | 2168 | パソナＧ | 737,100 | 1.76% | 2,163 | 2,167 | 2,124 | 2,126 | 169,300 | ▼ | -0.07% |
| 2024-11-01 | 2168 | パソナＧ | 751,100 | 1.80% | 2,015 | 2,033 | 2,002 | 2,006 | 144,600 | ▲ | 0.04% |
| 2024-11-13 | 2168 | パソナＧ | 801,200 | 1.92% | 1,961 | 1,982 | 1,950 | 1,950 | 136,700 | ▲ | 0.11% |
| 2025-03-28 | 2168 | パソナＧ | 898,700 | 2.15% | 2,220 | 2,220 | 2,162 | 2,192 | 105,900 | ▲ | 0.23% |
| 2025-02-07 | 2175 | エスエムエス | 592,800 | 0.67% | 1,285 | 1,296 | 1,253 | 1,260 | 651,200 | ▲ | 0.67% |
| 2025-02-07 | 2175 | エスエムエス | 592,800 | 0.67% | 1,285 | 1,296 | 1,253 | 1,260 | 651,200 | ▲ | 0.67% |
| 2025-02-10 | 2175 | エスエムエス | 0 | 0.00% | 1,251 | 1,268 | 1,231 | 1,261 | 594,900 | ▼ | -0.67% |
| 2025-02-10 | 2175 | エスエムエス | 0 | 0.00% | 1,251 | 1,268 | 1,231 | 1,261 | 594,900 | ▼ | -0.67% |
| 2025-03-11 | 2175 | エスエムエス | 517,700 | 0.59% | 1,225 | 1,247 | 1,196 | 1,219 | 546,400 | ▲ | 0.59% |
| 2025-03-12 | 2175 | エスエムエス | 529,600 | 0.60% | 1,228 | 1,248 | 1,208 | 1,214 | 464,100 | ▲ | 0.01% |
| 2025-03-13 | 2175 | エスエムエス | 518,400 | 0.59% | 1,204 | 1,218 | 1,189 | 1,192 | 556,200 | ▼ | -0.01% |
| 2025-03-14 | 2175 | エスエムエス | 738,400 | 0.84% | 1,184 | 1,201 | 1,179 | 1,201 | 420,000 | ▲ | 0.25% |
| 2025-03-21 | 2175 | エスエムエス | 693,400 | 0.79% | 1,209 | 1,221 | 1,199 | 1,207 | 270,300 | ▼ | -0.04% |
| 2025-03-27 | 2175 | エスエムエス | 583,700 | 0.66% | 1,181 | 1,215 | 1,181 | 1,215 | 434,900 | ▼ | -0.13% |
| 2025-03-28 | 2175 | エスエムエス | 0 | 0.00% | 1,170 | 1,191 | 1,167 | 1,176 | 366,600 | ▼ | -0.66% |
| 2024-08-29 | 2327 | ＮＳＳＯＬ | 942,800 | 0.51% | 3,700 | 3,765 | 3,630 | 3,655 | 1,043,200 | ▲ | 0.04% |
| 2024-09-02 | 2327 | ＮＳＳＯＬ | 894,200 | 0.48% | 3,725 | 3,765 | 3,690 | 3,730 | 473,000 | ▼ | -0.03% |
| 2024-09-03 | 2327 | ＮＳＳＯＬ | 959,800 | 0.52% | 3,715 | 3,810 | 3,715 | 3,735 | 674,600 | ▲ | 0.04% |
| 2024-09-05 | 2327 | ＮＳＳＯＬ | 1,226,200 | 0.67% | 3,680 | 3,730 | 3,575 | 3,605 | 894,800 | ▲ | 0.15% |
| 2024-09-06 | 2327 | ＮＳＳＯＬ | 1,321,200 | 0.72% | 3,640 | 3,675 | 3,580 | 3,660 | 664,900 | ▲ | 0.04% |
| 2024-09-09 | 2327 | ＮＳＳＯＬ | 1,507,900 | 0.82% | 3,570 | 3,625 | 3,545 | 3,585 | 818,200 | ▲ | 0.09% |
| 2024-09-24 | 2327 | ＮＳＳＯＬ | 715,600 | 0.39% | 3,670 | 3,735 | 3,650 | 3,735 | 537,000 | ▼ | -0.42% |
| 2025-01-29 | 2330 | フォーサイド | 218,500 | 0.50% | 199 | 200 | 189 | 192 | 1,996,100 | ▲ | 0.15% |
| 2025-01-30 | 2330 | フォーサイド | 218,100 | 0.49% | 194 | 203 | 190 | 191 | 2,006,500 | ▼ | -0.01% |
| 2025-01-30 | 2330 | フォーサイド | 218,100 | 0.49% | 194 | 203 | 190 | 191 | 2,006,500 | ▼ | -0.01% |
| 2025-03-04 | 2330 | フォーサイド | 220,800 | 0.50% | 165 | 165 | 157 | 161 | 1,184,800 | ▲ | 0.01% |
| 2025-04-04 | 2330 | フォーサイド | 207,300 | 0.47% | 140 | 141 | 126 | 130 | 1,395,300 | ▼ | -0.03% |
| 2025-02-12 | 2371 | カカクコム | 993,123 | 0.50% | 2,535 | 2,565 | 2,514 | 2,550 | 791,600 | ▲ | 0.09% |
| 2025-02-12 | 2371 | カカクコム | 993,123 | 0.50% | 2,535 | 2,565 | 2,514 | 2,550 | 791,600 | ▲ | 0.09% |
| 2025-02-20 | 2371 | カカクコム | 967,723 | 0.48% | 2,339 | 2,347 | 2,304 | 2,317 | 735,100 | ▼ | -0.02% |
| 2025-03-05 | 2371 | カカクコム | 1,177,823 | 0.59% | 2,200 | 2,217 | 2,177 | 2,184 | 774,800 | ▲ | 0.10% |
| 2025-03-06 | 2371 | カカクコム | 1,436,323 | 0.72% | 2,218 | 2,278 | 2,213 | 2,268 | 866,300 | ▲ | 0.13% |
| 2025-03-11 | 2371 | カカクコム | 1,650,223 | 0.83% | 2,134 | 2,183 | 2,119 | 2,177 | 1,419,600 | ▲ | 0.10% |
| 2025-03-26 | 2371 | カカクコム | 1,560,921 | 0.78% | 2,160 | 2,177 | 2,146 | 2,169 | 1,222,700 | ▼ | -0.04% |
| 2025-03-28 | 2371 | カカクコム | 1,350,921 | 0.68% | 2,110 | 2,149 | 2,105 | 2,141 | 842,600 | ▼ | -0.09% |
| 2025-04-08 | 2371 | カカクコム | 937,221 | 0.47% | 2,112 | 2,141 | 2,080 | 2,121 | 1,002,600 | ▼ | -0.21% |
| 2024-07-25 | 2375 | ギグワークス | 150,900 | 0.68% | 540 | 550 | 524 | 524 | 259,900 | ▼ | -0.01% |
| 2024-08-06 | 2375 | ギグワークス | 199,100 | 0.90% | 397 | 404 | 369 | 370 | 1,169,000 | ▲ | 0.15% |
| 2024-08-07 | 2375 | ギグワークス | 192,800 | 0.87% | 378 | 428 | 376 | 415 | 792,300 | ▼ | -0.03% |
| 2024-08-19 | 2375 | ギグワークス | 156,200 | 0.70% | 471 | 480 | 464 | 467 | 150,900 | ▼ | -0.17% |
| 2024-08-22 | 2375 | ギグワークス | 152,900 | 0.69% | 467 | 473 | 461 | 462 | 56,900 | ▼ | -0.01% |
| 2024-09-12 | 2375 | ギグワークス | 132,600 | 0.59% | 441 | 447 | 432 | 442 | 338,200 | ▼ | -0.09% |
| 2024-09-13 | 2375 | ギグワークス | 138,400 | 0.62% | 370 | 385 | 362 | 362 | 1,295,000 | ▲ | 0.03% |
| 2024-10-01 | 2375 | ギグワークス | 132,200 | 0.59% | 363 | 367 | 358 | 361 | 78,300 | ▼ | -0.03% |
| 2024-10-16 | 2375 | ギグワークス | 109,100 | 0.49% | 342 | 343 | 335 | 335 | 78,900 | ▼ | -0.09% |
| 2024-08-06 | 2395 | 新日本科学 | 182,200 | 0.43% | 1,037 | 1,124 | 980 | 1,032 | 1,123,800 | ▼ | -0.15% |
| 2025-04-09 | 2432 | ディーエヌエ | 618,003 | 0.50% | 3,109 | 3,127 | 2,956 | 3,052 | 18,430,800 | ▲ | 0.13% |
| 2025-04-10 | 2432 | ディーエヌエ | 596,903 | 0.48% | 3,332 | 3,383 | 3,260 | 3,374 | 16,312,900 | ▼ | -0.02% |
| 2025-03-10 | 2531 | 宝ＨＬＤ | 1,000,500 | 0.50% | 1,157 | 1,164 | 1,151 | 1,158 | 467,900 | ▲ | 0.20% |
| 2025-03-21 | 2531 | 宝ＨＬＤ | 1,441,500 | 0.73% | 1,166 | 1,174 | 1,161 | 1,166 | 692,000 | ▲ | 0.23% |
| 2025-03-28 | 2531 | 宝ＨＬＤ | 1,225,200 | 0.62% | 1,158 | 1,170 | 1,149 | 1,163 | 633,000 | ▼ | -0.10% |
| 2025-04-01 | 2531 | 宝ＨＬＤ | 976,800 | 0.49% | 1,166 | 1,175 | 1,164 | 1,170 | 609,200 | ▼ | -0.13% |
| 2025-04-04 | 2531 | 宝ＨＬＤ | 988,800 | 0.50% | 1,151 | 1,166 | 1,145 | 1,161 | 681,100 | ▲ | 0.01% |
| 2025-04-07 | 2531 | 宝ＨＬＤ | 709,900 | 0.35% | 1,122 | 1,141 | 1,098 | 1,108 | 721,800 | ▼ | -0.15% |
| 2024-09-18 | 2586 | フルッタ | 341,200 | 0.60% | 131 | 133 | 114 | 122 | 14,004,100 | ▲ | 0.27% |
| 2024-09-20 | 2586 | フルッタ | 305,800 | 0.54% | 115 | 125 | 109 | 123 | 13,982,800 | ▼ | -0.05% |
| 2024-09-24 | 2586 | フルッタ | 208,800 | 0.37% | 126 | 133 | 122 | 123 | 14,513,400 | ▼ | -0.17% |
| 2025-03-17 | 2586 | フルッタ | 392,600 | 0.54% | 170 | 180 | 165 | 173 | 14,476,000 | ▲ | 0.06% |
| 2025-03-18 | 2586 | フルッタ | 437,000 | 0.61% | 175 | 182 | 173 | 174 | 6,840,100 | ▲ | 0.06% |
| 2025-03-24 | 2586 | フルッタ | 507,800 | 0.70% | 158 | 161 | 153 | 154 | 2,886,800 | ▲ | 0.08% |
| 2025-04-04 | 2586 | フルッタ | 593,700 | 0.82% | 141 | 158 | 136 | 143 | 7,528,900 | ▲ | 0.12% |
| 2025-04-15 | 2586 | フルッタ | 658,100 | 0.91% | 160 | 163 | 150 | 154 | 7,370,800 | ▲ | 0.09% |
| 2024-10-29 | 2743 | ピクセル | 598,900 | 0.64% | 85 | 97 | 85 | 93 | 3,364,800 | ▲ | 0.06% |
| 2024-11-12 | 2743 | ピクセル | 674,400 | 0.72% | 99 | 102 | 69 | 75 | 7,943,200 | ▲ | 0.07% |
| 2024-11-12 | 2743 | ピクセル | 674,400 | 0.72% | 99 | 102 | 69 | 75 | 7,943,200 | ▲ | 0.07% |
| 2025-02-13 | 2743 | ピクセル | 660,700 | 0.69% | 97 | 101 | 95 | 99 | 1,182,100 | ▼ | -0.03% |
| 2024-07-23 | 2767 | 円谷フィＨＤ | 594,700 | 0.90% | 1,677 | 1,706 | 1,615 | 1,641 | 1,215,200 | ▲ | 0.01% |
| 2024-07-25 | 2767 | 円谷フィＨＤ | 658,900 | 1.00% | 1,541 | 1,590 | 1,533 | 1,557 | 616,100 | ▲ | 0.09% |
| 2024-08-06 | 2767 | 円谷フィＨＤ | 517,000 | 0.79% | 1,270 | 1,385 | 1,270 | 1,339 | 1,794,700 | ▼ | -0.15% |
| 2024-08-13 | 2767 | 円谷フィＨＤ | 455,400 | 0.69% | 1,750 | 1,759 | 1,697 | 1,759 | 2,158,600 | ▼ | -0.10% |
| 2024-09-09 | 2767 | 円谷フィＨＤ | 386,800 | 0.59% | 1,900 | 1,971 | 1,894 | 1,956 | 689,700 | ▼ | -0.09% |
| 2024-09-19 | 2767 | 円谷フィＨＤ | 312,900 | 0.47% | 2,466 | 2,472 | 2,369 | 2,395 | 1,659,900 | ▼ | -0.12% |
| 2024-07-23 | 2776 | 新都ＨＤ | 304,600 | 0.79% | 154 | 164 | 154 | 163 | 1,693,100 | ▼ | -0.01% |
| 2024-07-29 | 2776 | 新都ＨＤ | 183,300 | 0.48% | 143 | 149 | 140 | 142 | 1,184,300 | ▼ | -0.31% |
| 2024-08-08 | 2780 | コメ兵ＨＤ | 59,556 | 0.52% | 3,730 | 3,785 | 3,655 | 3,685 | 160,200 | ▲ | 0.07% |
| 2024-08-13 | 2780 | コメ兵ＨＤ | 84,856 | 0.75% | 3,910 | 4,035 | 3,905 | 3,945 | 300,000 | ▲ | 0.23% |
| 2024-08-20 | 2780 | コメ兵ＨＤ | 70,856 | 0.62% | 3,805 | 4,115 | 3,805 | 4,020 | 371,500 | ▼ | -0.13% |
| 2024-08-21 | 2780 | コメ兵ＨＤ | 67,256 | 0.59% | 3,970 | 4,035 | 3,915 | 3,985 | 194,800 | ▼ | -0.03% |
| 2024-07-26 | 2929 | ファーマＦ | 245,200 | 0.84% | 1,231 | 1,254 | 1,088 | 1,103 | 2,270,400 | ▲ | 0.40% |
| 2024-08-22 | 2929 | ファーマＦ | 231,500 | 0.79% | 973 | 1,011 | 973 | 998 | 315,400 | ▼ | -0.04% |
| 2024-09-10 | 2929 | ファーマＦ | 225,800 | 0.77% | 960 | 969 | 948 | 950 | 195,700 | ▼ | -0.03% |
| 2024-10-30 | 2929 | ファーマＦ | 201,300 | 0.69% | 901 | 943 | 901 | 936 | 340,500 | ▼ | -0.08% |
| 2024-11-05 | 2929 | ファーマＦ | 161,000 | 0.55% | 953 | 976 | 948 | 970 | 157,100 | ▼ | -0.13% |
| 2024-11-07 | 2929 | ファーマＦ | 130,100 | 0.44% | 994 | 1,020 | 989 | 1,008 | 286,000 | ▼ | -0.11% |
| 2024-10-16 | 2930 | 北の達人 | 970,000 | 0.68% | 158 | 159 | 152 | 154 | 2,320,800 | ▲ | 0.36% |
| 2024-10-17 | 2930 | 北の達人 | 1,054,500 | 0.74% | 155 | 157 | 154 | 154 | 677,200 | ▲ | 0.05% |
| 2024-11-21 | 2930 | 北の達人 | 969,200 | 0.68% | 152 | 154 | 151 | 153 | 579,300 | ▼ | -0.05% |
| 2024-12-02 | 2930 | 北の達人 | 1,001,900 | 0.71% | 148 | 148 | 145 | 145 | 1,001,900 | ▲ | 0.02% |
| 2024-12-04 | 2930 | 北の達人 | 975,600 | 0.69% | 146 | 147 | 144 | 145 | 737,100 | ▼ | -0.02% |
| 2024-12-30 | 2930 | 北の達人 | 838,300 | 0.59% | 150 | 154 | 149 | 150 | 976,700 | ▼ | -0.09% |
| 2025-01-09 | 2930 | 北の達人 | 685,700 | 0.48% | 154 | 155 | 150 | 154 | 938,900 | ▼ | -0.10% |
| 2025-01-17 | 2930 | 北の達人 | 715,200 | 0.50% | 170 | 171 | 166 | 166 | 821,700 | ▲ | 0.10% |
| 2025-02-18 | 2930 | 北の達人 | 858,000 | 0.60% | 173 | 174 | 171 | 173 | 282,900 | ▲ | 0.09% |
| 2025-02-28 | 2930 | 北の達人 | 828,400 | 0.58% | 162 | 165 | 159 | 159 | 582,300 | ▼ | -0.02% |
| 2025-03-12 | 2930 | 北の達人 | 701,200 | 0.49% | 160 | 162 | 159 | 161 | 461,000 | ▼ | -0.08% |
| 2024-10-18 | 3053 | ペッパー | 320,100 | 0.53% | 202 | 202 | 196 | 197 | 301,200 | ▲ | 0.53% |
| 2024-11-15 | 3053 | ペッパー | 243,100 | 0.40% | 192 | 194 | 187 | 188 | 1,527,100 | ▼ | -0.13% |
| 2024-11-29 | 3053 | ペッパー | 319,900 | 0.53% | 192 | 193 | 188 | 190 | 539,500 | ▲ | 0.13% |
| 2024-12-12 | 3053 | ペッパー | 362,100 | 0.60% | 201 | 202 | 200 | 201 | 255,800 | ▲ | 0.06% |
| 2024-12-20 | 3053 | ペッパー | 356,500 | 0.59% | 185 | 186 | 180 | 180 | 740,100 | ▼ | -0.01% |
| 2024-12-26 | 3053 | ペッパー | 358,500 | 0.60% | 181 | 181 | 173 | 173 | 1,419,100 | ▲ | 0.01% |
| 2025-01-06 | 3053 | ペッパー | 355,400 | 0.59% | 168 | 169 | 162 | 162 | 685,700 | ▼ | -0.01% |
| 2025-01-06 | 3053 | ペッパー | 355,400 | 0.59% | 168 | 169 | 162 | 162 | 685,700 | ▼ | -0.01% |
| 2025-01-17 | 3053 | ペッパー | 358,900 | 0.60% | 151 | 152 | 148 | 150 | 438,200 | ▲ | 0.01% |
| 2025-02-06 | 3053 | ペッパー | 344,900 | 0.57% | 167 | 168 | 166 | 166 | 236,900 | ▼ | -0.03% |
| 2025-02-06 | 3053 | ペッパー | 344,900 | 0.57% | 167 | 168 | 166 | 166 | 236,900 | ▼ | -0.03% |
| 2025-02-10 | 3053 | ペッパー | 253,800 | 0.42% | 166 | 169 | 164 | 168 | 252,200 | ▼ | -0.14% |
| 2025-02-10 | 3053 | ペッパー | 253,800 | 0.42% | 166 | 169 | 164 | 168 | 252,200 | ▼ | -0.14% |
| 2025-02-21 | 3086 | Ｊフロント | 4,388,412 | 1.62% | 1,945 | 1,992 | 1,941 | 1,987 | 1,369,100 | ▲ | 1.62% |
| 2025-02-25 | 3086 | Ｊフロント | 4,198,379 | 1.55% | 1,962 | 1,965 | 1,937 | 1,951 | 1,908,700 | ▼ | -0.07% |
| 2025-02-27 | 3086 | Ｊフロント | 3,890,179 | 1.43% | 1,973 | 2,012 | 1,952 | 1,997 | 1,610,800 | ▼ | -0.12% |
| 2025-03-03 | 3086 | Ｊフロント | 3,443,279 | 1.27% | 1,975 | 2,024 | 1,964 | 2,010 | 1,354,100 | ▼ | -0.15% |
| 2025-03-05 | 3086 | Ｊフロント | 3,035,379 | 1.12% | 1,955 | 1,958 | 1,930 | 1,937 | 1,103,900 | ▼ | -0.14% |
| 2025-03-06 | 3086 | Ｊフロント | 2,902,079 | 1.07% | 1,970 | 1,976 | 1,951 | 1,962 | 908,200 | ▼ | -0.05% |
| 2025-03-10 | 3086 | Ｊフロント | 2,406,279 | 0.88% | 1,895 | 1,895 | 1,868 | 1,887 | 1,645,400 | ▼ | -0.19% |
| 2025-03-11 | 3086 | Ｊフロント | 1,533,979 | 0.56% | 1,860 | 1,904 | 1,841 | 1,904 | 1,620,000 | ▼ | -0.31% |
| 2025-03-13 | 3086 | Ｊフロント | 2,099,079 | 0.77% | 1,878 | 1,883 | 1,849 | 1,863 | 1,141,300 | ▲ | 0.20% |
| 2025-03-17 | 3086 | Ｊフロント | 1,891,379 | 0.69% | 1,884 | 1,891 | 1,864 | 1,865 | 1,652,900 | ▼ | -0.08% |
| 2025-03-18 | 3086 | Ｊフロント | 2,454,879 | 0.90% | 1,873 | 1,873 | 1,841 | 1,845 | 2,530,100 | ▲ | 0.21% |
| 2025-03-21 | 3086 | Ｊフロント | 1,762,679 | 0.65% | 1,885 | 1,912 | 1,882 | 1,885 | 1,867,000 | ▼ | -0.25% |
| 2025-03-31 | 3086 | Ｊフロント | 1,955,850 | 0.72% | 1,841 | 1,855 | 1,816 | 1,841 | 2,332,800 | ▲ | 0.06% |
| 2025-04-03 | 3086 | Ｊフロント | 2,310,050 | 0.85% | 1,666 | 1,733 | 1,665 | 1,724 | 4,313,900 | ▲ | 0.13% |
| 2025-04-04 | 3086 | Ｊフロント | 406,650 | 0.15% | 1,673 | 1,707 | 1,647 | 1,690 | 6,838,500 | ▼ | -0.70% |
| 2025-04-04 | 3086 | Ｊフロント | 805,650 | 0.29% | 1,673 | 1,707 | 1,647 | 1,690 | 6,838,500 | ▼ | -0.56% |
| 2024-10-08 | 3099 | 三越伊勢丹 | 1,993,888 | 0.51% | 2,409 | 2,413 | 2,336 | 2,343 | 6,664,000 | ▲ | 0.08% |
| 2024-10-10 | 3099 | 三越伊勢丹 | 2,395,188 | 0.61% | 2,361 | 2,380 | 2,333 | 2,355 | 3,322,600 | ▲ | 0.09% |
| 2024-10-11 | 3099 | 三越伊勢丹 | 1,499,288 | 0.38% | 2,331 | 2,386 | 2,316 | 2,365 | 2,983,000 | ▼ | -0.23% |
| 2024-10-16 | 3099 | 三越伊勢丹 | 2,073,488 | 0.53% | 2,400 | 2,400 | 2,335 | 2,354 | 10,284,500 | ▲ | 0.13% |
| 2024-10-17 | 3099 | 三越伊勢丹 | 2,440,888 | 0.62% | 2,332 | 2,360 | 2,311 | 2,324 | 4,849,500 | ▲ | 0.08% |
| 2024-10-21 | 3099 | 三越伊勢丹 | 2,913,288 | 0.74% | 2,295 | 2,300 | 2,216 | 2,216 | 4,299,800 | ▲ | 0.12% |
| 2024-10-22 | 3099 | 三越伊勢丹 | 3,266,888 | 0.83% | 2,216 | 2,242 | 2,167 | 2,213 | 4,448,100 | ▲ | 0.08% |
| 2024-10-23 | 3099 | 三越伊勢丹 | 3,541,488 | 0.90% | 2,191 | 2,247 | 2,187 | 2,228 | 3,418,200 | ▲ | 0.07% |
| 2024-10-23 | 3099 | 三越伊勢丹 | 3,541,488 | 0.90% | 2,191 | 2,247 | 2,187 | 2,228 | 3,418,200 | ▲ | 0.07% |
| 2024-10-25 | 3099 | 三越伊勢丹 | 3,991,788 | 1.02% | 2,250 | 2,266 | 2,196 | 2,208 | 2,610,600 | ▲ | 0.12% |
| 2024-11-01 | 3099 | 三越伊勢丹 | 4,346,526 | 1.11% | 2,270 | 2,299 | 2,245 | 2,258 | 2,639,900 | ▲ | 0.09% |
| 2024-11-07 | 3099 | 三越伊勢丹 | 2,589,864 | 0.66% | 2,342 | 2,359 | 2,285 | 2,308 | 3,209,100 | ▼ | -0.45% |
| 2024-11-08 | 3099 | 三越伊勢丹 | 542,364 | 0.13% | 2,345 | 2,350 | 2,294 | 2,294 | 2,612,300 | ▼ | -0.53% |
| 2025-03-10 | 3101 | 東洋紡 | 484,400 | 0.54% | 998 | 998 | 983 | 987 | 254,100 | ▲ | 0.54% |
| 2025-03-13 | 3101 | 東洋紡 | 243,800 | 0.27% | 982 | 985 | 980 | 980 | 270,500 | ▼ | -0.27% |
| 2024-12-16 | 3110 | 日東紡 | 190,800 | 0.50% | 6,170 | 6,390 | 6,140 | 6,190 | 283,800 | ▲ | 0.09% |
| 2024-12-23 | 3110 | 日東紡 | 186,300 | 0.49% | 6,310 | 6,330 | 6,110 | 6,250 | 268,400 | ▼ | -0.01% |
| 2024-12-24 | 3110 | 日東紡 | 189,800 | 0.50% | 6,250 | 6,250 | 6,130 | 6,190 | 124,100 | ▲ | 0.01% |
| 2025-01-07 | 3110 | 日東紡 | 366,200 | 0.97% | 6,900 | 6,930 | 6,730 | 6,740 | 446,200 | ▲ | 0.47% |
| 2025-01-09 | 3110 | 日東紡 | 406,919 | 1.07% | 6,580 | 6,730 | 6,470 | 6,510 | 307,400 | ▲ | 0.10% |
| 2025-01-14 | 3110 | 日東紡 | 535,700 | 1.42% | 6,420 | 6,470 | 5,900 | 5,980 | 661,300 | ▲ | 0.34% |
| 2025-01-15 | 3110 | 日東紡 | 471,400 | 1.24% | 6,020 | 6,210 | 5,960 | 6,140 | 423,000 | ▼ | -0.17% |
| 2025-01-23 | 3110 | 日東紡 | 429,300 | 1.13% | 6,590 | 6,720 | 6,440 | 6,720 | 283,700 | ▼ | -0.11% |
| 2025-01-28 | 3110 | 日東紡 | 391,200 | 1.03% | 5,640 | 5,670 | 5,470 | 5,570 | 941,400 | ▼ | -0.09% |
| 2025-02-05 | 3110 | 日東紡 | 371,400 | 0.98% | 5,810 | 6,000 | 5,780 | 5,920 | 557,800 | ▼ | -0.05% |
| 2025-02-05 | 3110 | 日東紡 | 371,400 | 0.98% | 5,810 | 6,000 | 5,780 | 5,920 | 557,800 | ▼ | -0.05% |
| 2025-02-06 | 3110 | 日東紡 | 381,800 | 1.01% | 5,990 | 6,170 | 5,950 | 6,120 | 677,000 | ▲ | 0.03% |
| 2025-02-06 | 3110 | 日東紡 | 381,800 | 1.01% | 5,990 | 6,170 | 5,950 | 6,120 | 677,000 | ▲ | 0.03% |
| 2025-02-13 | 3110 | 日東紡 | 473,323 | 1.25% | 5,920 | 5,960 | 5,820 | 5,850 | 336,000 | ▲ | 0.24% |
| 2025-02-18 | 3110 | 日東紡 | 0 | 0.00% | 5,270 | 5,420 | 5,230 | 5,260 | 615,800 | ▼ | -1.25% |
| 2025-03-13 | 3132 | マクニカＨＤ | 1,043,400 | 0.58% | 1,901 | 1,927 | 1,880 | 1,890 | 557,200 | ▲ | 0.23% |
| 2025-04-07 | 3132 | マクニカＨＤ | 724,700 | 0.40% | 1,599 | 1,653 | 1,561 | 1,604 | 1,049,500 | ▼ | -0.17% |
| 2024-11-27 | 3133 | 海帆 | 280,600 | 0.53% | 643 | 694 | 627 | 687 | 891,600 | ▲ | 0.13% |
| 2024-11-28 | 3133 | 海帆 | 253,700 | 0.48% | 688 | 703 | 671 | 691 | 721,100 | ▼ | -0.05% |
| 2024-12-04 | 3133 | 海帆 | 270,800 | 0.51% | 740 | 749 | 719 | 739 | 624,300 | ▲ | 0.03% |
| 2024-12-27 | 3133 | 海帆 | 260,400 | 0.49% | 1,031 | 1,115 | 1,025 | 1,063 | 2,215,800 | ▼ | -0.02% |
| 2024-12-16 | 3180 | Ｂガレージ | 66,600 | 0.52% | 1,315 | 1,329 | 1,304 | 1,321 | 32,300 | ▲ | 0.52% |
| 2024-12-23 | 3180 | Ｂガレージ | 76,900 | 0.60% | 1,309 | 1,329 | 1,307 | 1,310 | 87,700 | ▲ | 0.07% |
| 2024-12-24 | 3180 | Ｂガレージ | 76,500 | 0.59% | 1,310 | 1,318 | 1,301 | 1,311 | 28,200 | ▼ | -0.01% |
| 2024-12-25 | 3180 | Ｂガレージ | 76,700 | 0.60% | 1,323 | 1,335 | 1,305 | 1,309 | 48,800 | ▲ | 0.01% |
| 2024-12-26 | 3180 | Ｂガレージ | 76,400 | 0.59% | 1,300 | 1,310 | 1,294 | 1,307 | 67,200 | ▼ | -0.01% |
| 2025-02-28 | 3180 | Ｂガレージ | 61,500 | 0.48% | 1,395 | 1,402 | 1,388 | 1,390 | 24,400 | ▼ | -0.10% |
| 2024-12-09 | 3185 | 夢展望 | 93,100 | 0.50% | 136 | 136 | 128 | 129 | 1,354,000 | ▲ | 0.03% |
| 2024-12-23 | 3185 | 夢展望 | 114,200 | 0.62% | 192 | 214 | 171 | 182 | 8,616,300 | ▲ | 0.12% |
| 2024-12-26 | 3185 | 夢展望 | 129,500 | 0.70% | 214 | 216 | 187 | 188 | 7,173,000 | ▲ | 0.07% |
| 2025-01-20 | 3185 | 夢展望 | 126,500 | 0.68% | 168 | 172 | 161 | 161 | 667,100 | ▼ | -0.01% |
| 2025-03-10 | 3185 | 夢展望 | 92,000 | 0.50% | 142 | 153 | 142 | 152 | 576,900 | ▼ | -0.18% |
| 2025-03-13 | 3185 | 夢展望 | 81,300 | 0.44% | 152 | 154 | 150 | 153 | 302,800 | ▼ | -0.06% |
| 2024-07-23 | 3205 | ダイドー | 146,900 | 0.47% | 898 | 899 | 837 | 845 | 3,287,100 | ▼ | -0.05% |
| 2024-07-30 | 3205 | ダイドー | 156,500 | 0.50% | 890 | 910 | 853 | 864 | 1,215,100 | ▲ | 0.03% |
| 2024-10-04 | 3205 | ダイドー | 161,100 | 0.52% | 924 | 955 | 913 | 920 | 1,540,100 | ▲ | 0.10% |
| 2024-10-07 | 3205 | ダイドー | 254,600 | 0.82% | 908 | 916 | 861 | 862 | 1,938,800 | ▲ | 0.29% |
| 2024-10-08 | 3205 | ダイドー | 284,000 | 0.92% | 861 | 862 | 838 | 850 | 1,031,700 | ▲ | 0.10% |
| 2024-10-29 | 3205 | ダイドー | 265,500 | 0.86% | 890 | 898 | 881 | 897 | 335,400 | ▼ | -0.06% |
| 2024-11-05 | 3205 | ダイドー | 278,600 | 0.90% | 864 | 866 | 855 | 859 | 280,200 | ▲ | 0.04% |
| 2024-11-15 | 3205 | ダイドー | 307,800 | 1.00% | 843 | 868 | 841 | 849 | 462,800 | ▲ | 0.09% |
| 2024-11-20 | 3205 | ダイドー | 339,900 | 1.10% | 848 | 859 | 832 | 834 | 756,100 | ▲ | 0.10% |
| 2024-11-22 | 3205 | ダイドー | 329,400 | 1.07% | 835 | 878 | 833 | 872 | 1,092,500 | ▼ | -0.03% |
| 2025-02-05 | 3205 | ダイドー | 304,700 | 0.99% | 1,037 | 1,047 | 1,033 | 1,043 | 287,600 | ▼ | -0.08% |
| 2025-02-05 | 3205 | ダイドー | 304,700 | 0.99% | 1,037 | 1,047 | 1,033 | 1,043 | 287,600 | ▼ | -0.08% |
| 2025-02-19 | 3205 | ダイドー | 274,800 | 0.89% | 1,215 | 1,243 | 1,182 | 1,193 | 1,411,500 | ▼ | -0.09% |
| 2025-03-06 | 3205 | ダイドー | 244,200 | 0.79% | 1,220 | 1,225 | 1,209 | 1,213 | 520,400 | ▼ | -0.09% |
| 2025-03-18 | 3205 | ダイドー | 206,900 | 0.67% | 1,194 | 1,198 | 1,185 | 1,191 | 487,900 | ▼ | -0.12% |
| 2025-03-25 | 3205 | ダイドー | 183,400 | 0.59% | 1,182 | 1,186 | 1,176 | 1,180 | 626,500 | ▼ | -0.08% |
| 2025-03-31 | 3205 | ダイドー | 185,900 | 0.60% | 891 | 891 | 852 | 863 | 1,145,700 | ▲ | 0.01% |
| 2025-04-10 | 3205 | ダイドー | 178,500 | 0.58% | 800 | 808 | 773 | 797 | 540,900 | ▼ | -0.02% |
| 2025-04-16 | 3205 | ダイドー | 146,900 | 0.47% | 787 | 791 | 765 | 769 | 288,900 | ▼ | -0.10% |
| 2025-03-13 | 3221 | ヨシックス | 59,600 | 0.57% | 2,900 | 2,900 | 2,875 | 2,881 | 25,700 | ▲ | 0.36% |
| 2025-03-17 | 3221 | ヨシックス | 30,400 | 0.29% | 2,881 | 2,895 | 2,866 | 2,889 | 31,000 | ▼ | -0.27% |
| 2024-11-12 | 3350 | メタプラ | 208,440 | 0.57% | 1,950 | 2,060 | 1,814 | 1,868 | 6,299,200 | ▲ | 0.08% |
| 2024-11-12 | 3350 | メタプラ | 208,440 | 0.57% | 1,950 | 2,060 | 1,814 | 1,868 | 6,299,200 | ▲ | 0.08% |
| 2024-11-13 | 3350 | メタプラ | 233,440 | 0.64% | 1,860 | 1,882 | 1,673 | 1,698 | 3,728,500 | ▲ | 0.07% |
| 2024-11-21 | 3350 | メタプラ | 254,240 | 0.70% | 2,350 | 2,575 | 2,312 | 2,560 | 10,948,800 | ▲ | 0.05% |
| 2024-11-25 | 3350 | メタプラ | 297,040 | 0.81% | 2,545 | 2,726 | 2,540 | 2,606 | 4,849,400 | ▲ | 0.11% |
| 2024-11-27 | 3350 | メタプラ | 357,140 | 0.98% | 2,390 | 2,449 | 2,100 | 2,192 | 4,882,400 | ▲ | 0.16% |
| 2024-11-28 | 3350 | メタプラ | 381,040 | 1.05% | 2,392 | 2,495 | 2,292 | 2,333 | 4,026,000 | ▲ | 0.07% |
| 2024-12-02 | 3350 | メタプラ | 407,840 | 1.12% | 2,351 | 2,463 | 2,315 | 2,337 | 4,351,100 | ▲ | 0.07% |
| 2024-12-05 | 3350 | メタプラ | 390,540 | 1.07% | 2,425 | 2,799 | 2,364 | 2,799 | 8,886,300 | ▼ | -0.05% |
| 2024-12-12 | 3350 | メタプラ | 273,640 | 0.75% | 3,190 | 3,380 | 3,085 | 3,310 | 6,376,600 | ▼ | -0.32% |
| 2024-12-16 | 3350 | メタプラ | 245,640 | 0.67% | 3,890 | 4,015 | 3,715 | 3,980 | 5,657,300 | ▼ | -0.07% |
| 2025-01-06 | 3350 | メタプラ | 279,540 | 0.71% | 3,745 | 3,750 | 3,500 | 3,575 | 2,110,700 | ▲ | 0.03% |
| 2025-01-06 | 3350 | メタプラ | 279,540 | 0.71% | 3,745 | 3,750 | 3,500 | 3,575 | 2,110,700 | ▲ | 0.03% |
| 2025-01-07 | 3350 | メタプラ | 259,540 | 0.66% | 3,700 | 4,165 | 3,630 | 3,775 | 4,953,200 | ▼ | -0.04% |
| 2025-01-09 | 3350 | メタプラ | 290,540 | 0.74% | 3,470 | 3,570 | 3,415 | 3,495 | 1,119,800 | ▲ | 0.07% |
| 2025-01-14 | 3350 | メタプラ | 328,440 | 0.83% | 3,575 | 3,850 | 3,475 | 3,655 | 3,417,800 | ▲ | 0.08% |
| 2025-01-15 | 3350 | メタプラ | 362,240 | 0.92% | 3,745 | 3,745 | 3,510 | 3,580 | 2,250,500 | ▲ | 0.09% |
| 2025-01-17 | 3350 | メタプラ | 302,140 | 0.77% | 3,620 | 4,300 | 3,600 | 4,235 | 6,329,400 | ▼ | -0.15% |
| 2025-01-20 | 3350 | メタプラ | 270,140 | 0.68% | 4,240 | 4,935 | 4,155 | 4,935 | 10,043,100 | ▼ | -0.08% |
| 2025-01-21 | 3350 | メタプラ | 199,140 | 0.50% | 4,515 | 4,595 | 4,235 | 4,235 | 5,083,400 | ▼ | -0.18% |
| 2025-02-07 | 3350 | メタプラ | 193,540 | 0.49% | 5,350 | 5,500 | 5,210 | 5,470 | 2,898,400 | ▼ | -0.01% |
| 2025-02-07 | 3350 | メタプラ | 193,540 | 0.49% | 5,350 | 5,500 | 5,210 | 5,470 | 2,898,400 | ▼ | -0.01% |
| 2025-02-13 | 3350 | メタプラ | 243,340 | 0.62% | 7,020 | 7,210 | 6,080 | 6,420 | 5,354,300 | ▲ | 0.13% |
| 2025-02-20 | 3350 | メタプラ | 218,240 | 0.55% | 6,140 | 6,380 | 6,060 | 6,290 | 3,472,800 | ▼ | -0.06% |
| 2025-02-25 | 3350 | メタプラ | 196,040 | 0.48% | 5,640 | 6,250 | 5,600 | 6,010 | 3,531,000 | ▼ | -0.07% |
| 2024-09-17 | 3401 | 帝人 | 1,216,902 | 0.61% | 1,377 | 1,385 | 1,356 | 1,373 | 1,083,000 | ▲ | 0.61% |
| 2024-10-16 | 3401 | 帝人 | 75,102 | 0.03% | 1,417 | 1,427 | 1,406 | 1,411 | 568,500 | ▼ | -0.57% |
| 2025-03-13 | 3401 | 帝人 | 1,066,502 | 0.53% | 1,371 | 1,379 | 1,361 | 1,368 | 521,900 | ▲ | 0.12% |
| 2025-03-14 | 3401 | 帝人 | 1,319,702 | 0.66% | 1,362 | 1,373 | 1,355 | 1,364 | 531,300 | ▲ | 0.13% |
| 2025-03-31 | 3401 | 帝人 | 1,171,704 | 0.59% | 1,331 | 1,332 | 1,308 | 1,311 | 579,600 | ▼ | -0.07% |
| 2025-04-01 | 3401 | 帝人 | 910,104 | 0.45% | 1,332 | 1,336 | 1,315 | 1,315 | 661,900 | ▼ | -0.13% |
| 2024-09-06 | 3407 | 旭化成 | 7,059,242 | 0.50% | 1,036 | 1,050 | 1,033 | 1,036 | 3,808,700 | ▲ | 0.12% |
| 2024-09-09 | 3407 | 旭化成 | 8,819,742 | 0.63% | 1,018 | 1,038 | 1,009 | 1,038 | 3,314,000 | ▲ | 0.13% |
| 2024-09-11 | 3407 | 旭化成 | 9,856,742 | 0.70% | 1,025 | 1,025 | 999 | 1,009 | 4,189,100 | ▲ | 0.06% |
| 2024-09-13 | 3407 | 旭化成 | 11,169,442 | 0.80% | 1,036 | 1,039 | 1,014 | 1,021 | 4,317,100 | ▲ | 0.10% |
| 2024-09-18 | 3407 | 旭化成 | 12,877,942 | 0.92% | 1,029 | 1,035 | 1,023 | 1,035 | 3,272,500 | ▲ | 0.12% |
| 2024-09-19 | 3407 | 旭化成 | 12,527,242 | 0.89% | 1,053 | 1,058 | 1,047 | 1,051 | 4,423,300 | ▼ | -0.03% |
| 2024-09-20 | 3407 | 旭化成 | 8,566,542 | 0.61% | 1,062 | 1,071 | 1,057 | 1,067 | 6,972,300 | ▼ | -0.28% |
| 2024-10-02 | 3407 | 旭化成 | 6,920,942 | 0.49% | 1,060 | 1,070 | 1,056 | 1,060 | 4,683,800 | ▼ | -0.12% |
| 2024-10-03 | 3407 | 旭化成 | 6,969,942 | 0.50% | 1,079 | 1,082 | 1,065 | 1,071 | 3,222,300 | ▲ | 0.01% |
| 2024-10-04 | 3407 | 旭化成 | 5,097,842 | 0.36% | 1,066 | 1,075 | 1,060 | 1,072 | 2,756,600 | ▼ | -0.14% |
| 2025-03-13 | 3407 | 旭化成 | 7,668,855 | 0.55% | 1,041 | 1,060 | 1,040 | 1,051 | 5,278,500 | ▲ | 0.14% |
| 2025-03-25 | 3407 | 旭化成 | 8,561,744 | 0.62% | 1,095 | 1,112 | 1,094 | 1,110 | 5,272,100 | ▲ | 0.06% |
| 2025-03-31 | 3407 | 旭化成 | 7,964,660 | 0.58% | 1,071 | 1,077 | 1,043 | 1,047 | 5,416,900 | ▼ | -0.04% |
| 2025-04-08 | 3407 | 旭化成 | 2,235,460 | 0.16% | 919 | 954 | 919 | 948 | 4,892,800 | ▼ | -0.41% |
| 2025-03-12 | 3433 | トーカロ | 363,300 | 0.59% | 1,735 | 1,767 | 1,732 | 1,759 | 92,500 | ▲ | 0.17% |
| 2025-03-13 | 3433 | トーカロ | 413,100 | 0.67% | 1,763 | 1,791 | 1,760 | 1,765 | 70,900 | ▲ | 0.08% |
| 2025-04-07 | 3433 | トーカロ | 316,700 | 0.51% | 1,388 | 1,450 | 1,369 | 1,413 | 280,000 | ▼ | -0.16% |
| 2025-04-08 | 3433 | トーカロ | 274,500 | 0.44% | 1,460 | 1,501 | 1,457 | 1,485 | 268,900 | ▼ | -0.07% |
| 2024-10-18 | 3498 | 霞ヶ関Ｃ | 150,100 | 1.52% | 15,000 | 15,140 | 13,880 | 14,940 | 4,188,200 | ▲ | 1.52% |
| 2024-11-26 | 3498 | 霞ヶ関Ｃ | 147,700 | 1.49% | 12,920 | 13,020 | 12,490 | 12,810 | 916,800 | ▼ | -0.03% |
| 2024-12-26 | 3498 | 霞ヶ関Ｃ | 148,900 | 1.50% | 12,610 | 13,400 | 12,610 | 13,330 | 1,296,200 | ▲ | 0.01% |
| 2025-01-10 | 3498 | 霞ヶ関Ｃ | 170,100 | 1.72% | 14,550 | 14,910 | 14,460 | 14,810 | 908,100 | ▲ | 0.21% |
| 2025-01-14 | 3498 | 霞ヶ関Ｃ | 182,200 | 1.84% | 14,630 | 14,770 | 14,210 | 14,540 | 835,200 | ▲ | 0.12% |
| 2025-03-06 | 3498 | 霞ヶ関Ｃ | 176,000 | 1.78% | 13,620 | 13,620 | 13,260 | 13,450 | 303,400 | ▼ | -0.06% |
| 2025-03-24 | 3498 | 霞ヶ関Ｃ | 167,500 | 1.69% | 13,350 | 13,690 | 13,200 | 13,630 | 474,900 | ▼ | -0.09% |
| 2025-04-01 | 3498 | 霞ヶ関Ｃ | 156,900 | 1.59% | 12,840 | 13,090 | 12,790 | 13,030 | 345,800 | ▼ | -0.09% |
| 2025-04-04 | 3498 | 霞ヶ関Ｃ | 144,800 | 1.46% | 11,340 | 11,730 | 10,590 | 10,960 | 1,934,000 | ▼ | -0.13% |
| 2024-10-22 | 3558 | ジェイドＧ | 63,400 | 0.55% | 1,781 | 1,782 | 1,678 | 1,683 | 269,500 | ▲ | 0.25% |
| 2024-10-24 | 3558 | ジェイドＧ | 53,100 | 0.46% | 1,707 | 1,735 | 1,678 | 1,678 | 117,600 | ▼ | -0.09% |
| 2024-11-06 | 3558 | ジェイドＧ | 63,200 | 0.55% | 1,755 | 1,792 | 1,742 | 1,769 | 57,800 | ▲ | 0.09% |
| 2024-11-18 | 3558 | ジェイドＧ | 56,800 | 0.49% | 1,810 | 1,816 | 1,790 | 1,802 | 74,400 | ▼ | -0.06% |
| 2024-12-17 | 3558 | ジェイドＧ | 59,000 | 0.51% | 1,668 | 1,668 | 1,621 | 1,635 | 65,600 | ▲ | 0.02% |
| 2025-01-06 | 3558 | ジェイドＧ | 51,900 | 0.45% | 1,529 | 1,558 | 1,505 | 1,507 | 160,800 | ▼ | -0.06% |
| 2025-01-06 | 3558 | ジェイドＧ | 51,900 | 0.45% | 1,529 | 1,558 | 1,505 | 1,507 | 160,800 | ▼ | -0.06% |
| 2025-01-27 | 3561 | 力の源ＨＤ | 167,300 | 0.55% | 1,193 | 1,224 | 1,186 | 1,192 | 715,300 | ▲ | 0.14% |
| 2025-02-07 | 3561 | 力の源ＨＤ | 149,900 | 0.49% | 1,205 | 1,224 | 1,203 | 1,223 | 177,800 | ▼ | -0.06% |
| 2025-02-07 | 3561 | 力の源ＨＤ | 149,900 | 0.49% | 1,205 | 1,224 | 1,203 | 1,223 | 177,800 | ▼ | -0.06% |
| 2024-09-05 | 3563 | Ｆ＆ＬＣ | 1,097,853 | 0.94% | 2,725 | 2,759 | 2,659 | 2,686 | 1,464,100 | ▲ | 0.12% |
| 2024-09-20 | 3563 | Ｆ＆ＬＣ | 52,253 | 0.04% | 2,699 | 2,727 | 2,670 | 2,699 | 1,903,100 | ▼ | -0.89% |
| 2024-10-03 | 3563 | Ｆ＆ＬＣ | 776,953 | 0.66% | 2,890 | 2,949 | 2,880 | 2,898 | 1,965,800 | ▲ | 0.25% |
| 2024-10-04 | 3563 | Ｆ＆ＬＣ | 935,453 | 0.80% | 2,893 | 2,902 | 2,872 | 2,890 | 1,003,700 | ▲ | 0.14% |
| 2024-10-07 | 3563 | Ｆ＆ＬＣ | 1,191,253 | 1.02% | 2,900 | 2,983 | 2,885 | 2,954 | 1,760,600 | ▲ | 0.21% |
| 2024-10-11 | 3563 | Ｆ＆ＬＣ | 1,086,353 | 0.93% | 2,997 | 3,024 | 2,955 | 2,956 | 985,900 | ▼ | -0.08% |
| 2024-10-28 | 3563 | Ｆ＆ＬＣ | 516,853 | 0.44% | 2,934 | 2,989 | 2,928 | 2,977 | 1,075,900 | ▼ | -0.49% |
| 2024-09-26 | 3623 | ビリングシス | 35,700 | 0.54% | 1,607 | 1,607 | 1,515 | 1,534 | 607,800 | ▲ | 0.11% |
| 2024-10-16 | 3623 | ビリングシス | 32,400 | 0.49% | 1,361 | 1,388 | 1,346 | 1,358 | 66,400 | ▼ | -0.05% |
| 2024-11-13 | 3623 | ビリングシス | 35,600 | 0.54% | 1,447 | 1,447 | 1,398 | 1,409 | 78,800 | ▲ | 0.05% |
| 2024-11-15 | 3623 | ビリングシス | 40,100 | 0.61% | 1,345 | 1,359 | 1,291 | 1,335 | 155,400 | ▲ | 0.06% |
| 2024-11-19 | 3623 | ビリングシス | 39,200 | 0.59% | 1,335 | 1,425 | 1,335 | 1,415 | 79,800 | ▼ | -0.02% |
| 2025-02-03 | 3623 | ビリングシス | 32,000 | 0.48% | 1,190 | 1,195 | 1,170 | 1,180 | 57,500 | ▼ | -0.10% |
| 2025-02-03 | 3623 | ビリングシス | 32,000 | 0.48% | 1,190 | 1,195 | 1,170 | 1,180 | 57,500 | ▼ | -0.10% |
| 2024-07-29 | 3667 | ｅｎｉｓｈ | 132,200 | 0.49% | 298 | 338 | 281 | 334 | 10,183,000 | ▼ | -0.09% |
| 2024-11-14 | 3692 | ＦＦＲＩ | 45,000 | 0.54% | 1,822 | 1,881 | 1,800 | 1,807 | 675,600 | ▲ | 0.23% |
| 2024-12-09 | 3692 | ＦＦＲＩ | 49,206 | 0.60% | 1,821 | 1,868 | 1,819 | 1,865 | 77,300 | ▲ | 0.05% |
| 2025-01-09 | 3692 | ＦＦＲＩ | 49,000 | 0.59% | 2,135 | 2,137 | 2,058 | 2,106 | 277,800 | ▼ | -0.01% |
| 2025-01-14 | 3692 | ＦＦＲＩ | 49,300 | 0.60% | 2,249 | 2,392 | 2,235 | 2,368 | 847,300 | ▲ | 0.01% |
| 2025-01-27 | 3692 | ＦＦＲＩ | 49,000 | 0.59% | 2,410 | 2,515 | 2,379 | 2,447 | 356,700 | ▼ | -0.01% |
| 2025-02-13 | 3692 | ＦＦＲＩ | 50,200 | 0.61% | 2,626 | 2,635 | 2,570 | 2,619 | 228,500 | ▲ | 0.02% |
| 2025-02-17 | 3692 | ＦＦＲＩ | 47,000 | 0.57% | 2,820 | 2,955 | 2,820 | 2,906 | 611,600 | ▼ | -0.04% |
| 2025-03-04 | 3692 | ＦＦＲＩ | 36,700 | 0.44% | 2,830 | 3,050 | 2,771 | 3,050 | 1,999,700 | ▼ | -0.12% |
| 2025-01-20 | 3696 | セレス | 71,300 | 0.59% | 3,090 | 3,165 | 2,940 | 3,035 | 2,365,500 | ▲ | 0.18% |
| 2025-01-21 | 3696 | セレス | 80,600 | 0.66% | 2,887 | 2,900 | 2,620 | 2,684 | 2,369,500 | ▲ | 0.07% |
| 2025-01-22 | 3696 | セレス | 92,500 | 0.76% | 2,728 | 2,786 | 2,685 | 2,697 | 1,308,000 | ▲ | 0.09% |
| 2025-01-24 | 3696 | セレス | 96,900 | 0.80% | 2,722 | 2,859 | 2,679 | 2,844 | 1,182,600 | ▲ | 0.04% |
| 2025-02-27 | 3696 | セレス | 95,600 | 0.79% | 2,410 | 2,464 | 2,355 | 2,442 | 864,500 | ▼ | -0.01% |
| 2025-03-03 | 3696 | セレス | 104,200 | 0.86% | 2,680 | 2,860 | 2,602 | 2,858 | 3,317,200 | ▲ | 0.06% |
| 2025-03-14 | 3696 | セレス | 94,100 | 0.77% | 2,558 | 2,595 | 2,511 | 2,521 | 484,100 | ▼ | -0.08% |
| 2025-03-21 | 3696 | セレス | 79,000 | 0.65% | 2,450 | 2,529 | 2,435 | 2,455 | 584,900 | ▼ | -0.12% |
| 2025-04-07 | 3696 | セレス | 65,400 | 0.54% | 1,803 | 1,908 | 1,770 | 1,809 | 822,700 | ▼ | -0.10% |
| 2025-04-09 | 3696 | セレス | 72,900 | 0.60% | 1,920 | 1,920 | 1,837 | 1,879 | 377,400 | ▲ | 0.05% |
| 2025-03-17 | 3747 | インタートレ | 39,800 | 0.53% | 646 | 761 | 641 | 731 | 5,817,700 | ▲ | 0.09% |
| 2025-04-02 | 3747 | インタートレ | 29,700 | 0.39% | 499 | 500 | 457 | 461 | 842,800 | ▼ | -0.14% |
| 2024-08-15 | 3758 | アエリア | 200,300 | 0.84% | 239 | 262 | 237 | 256 | 257,400 | ▲ | 0.12% |
| 2024-09-17 | 3758 | アエリア | 214,300 | 0.90% | 271 | 271 | 258 | 261 | 54,400 | ▲ | 0.06% |
| 2024-11-18 | 3758 | アエリア | 206,600 | 0.87% | 252 | 259 | 252 | 259 | 44,500 | ▼ | -0.03% |
| 2024-11-25 | 3758 | アエリア | 189,100 | 0.79% | 263 | 263 | 258 | 262 | 45,800 | ▼ | -0.07% |
| 2024-12-04 | 3758 | アエリア | 165,200 | 0.69% | 259 | 262 | 259 | 260 | 22,600 | ▼ | -0.10% |
| 2024-12-13 | 3758 | アエリア | 140,700 | 0.59% | 261 | 263 | 260 | 263 | 47,800 | ▼ | -0.09% |
| 2024-12-17 | 3758 | アエリア | 107,900 | 0.45% | 260 | 263 | 257 | 257 | 77,000 | ▼ | -0.13% |
| 2024-09-04 | 3776 | ＢＢタワー | 371,900 | 0.60% | 207 | 211 | 201 | 203 | 2,374,200 | ▲ | 0.01% |
| 2024-10-07 | 3776 | ＢＢタワー | 368,400 | 0.59% | 217 | 222 | 216 | 218 | 883,800 | ▼ | -0.01% |
| 2024-10-08 | 3776 | ＢＢタワー | 375,500 | 0.60% | 216 | 223 | 214 | 215 | 797,900 | ▲ | 0.01% |
| 2024-10-18 | 3776 | ＢＢタワー | 367,900 | 0.59% | 210 | 210 | 208 | 209 | 510,100 | ▼ | -0.01% |
| 2024-11-14 | 3776 | ＢＢタワー | 303,600 | 0.49% | 181 | 181 | 178 | 180 | 630,500 | ▼ | -0.09% |
| 2025-01-16 | 3778 | さくらネット | 214,500 | 0.51% | 4,365 | 4,385 | 4,080 | 4,085 | 2,527,600 | ▲ | 0.10% |
| 2025-03-03 | 3778 | さくらネット | 198,600 | 0.47% | 4,060 | 4,190 | 4,035 | 4,180 | 1,195,900 | ▼ | -0.04% |
| 2025-04-07 | 3778 | さくらネット | 221,600 | 0.52% | 2,745 | 3,040 | 2,731 | 2,861 | 2,566,200 | ▲ | 0.05% |
| 2024-10-16 | 3793 | ドリコム | 286,400 | 0.97% | 648 | 667 | 621 | 650 | 2,400,800 | ▲ | 0.63% |
| 2024-10-17 | 3793 | ドリコム | 181,900 | 0.62% | 711 | 739 | 658 | 664 | 5,282,300 | ▼ | -0.35% |
| 2024-10-18 | 3793 | ドリコム | 133,500 | 0.45% | 688 | 764 | 675 | 737 | 11,756,800 | ▼ | -0.17% |
| 2024-10-21 | 3793 | ドリコム | 146,900 | 0.50% | 808 | 818 | 762 | 768 | 9,876,700 | ▲ | 0.04% |
| 2024-10-28 | 3793 | ドリコム | 218,800 | 0.74% | 711 | 741 | 702 | 737 | 2,342,500 | ▲ | 0.24% |
| 2024-10-30 | 3793 | ドリコム | 157,300 | 0.53% | 810 | 908 | 803 | 886 | 13,648,700 | ▼ | -0.20% |
| 2024-11-01 | 3793 | ドリコム | 188,500 | 0.64% | 809 | 831 | 769 | 770 | 4,356,700 | ▲ | 0.10% |
| 2024-11-05 | 3793 | ドリコム | 238,000 | 0.81% | 772 | 827 | 760 | 807 | 2,234,800 | ▲ | 0.17% |
| 2024-11-13 | 3793 | ドリコム | 275,200 | 0.93% | 807 | 808 | 783 | 792 | 521,100 | ▲ | 0.12% |
| 2024-11-19 | 3793 | ドリコム | 296,700 | 1.01% | 730 | 748 | 729 | 730 | 658,400 | ▲ | 0.07% |
| 2024-11-26 | 3793 | ドリコム | 323,500 | 1.10% | 712 | 716 | 694 | 710 | 454,200 | ▲ | 0.09% |
| 2024-11-29 | 3793 | ドリコム | 322,000 | 1.09% | 712 | 715 | 695 | 699 | 540,000 | ▼ | -0.01% |
| 2024-12-02 | 3793 | ドリコム | 336,000 | 1.14% | 692 | 713 | 680 | 712 | 510,300 | ▲ | 0.04% |
| 2024-12-16 | 3793 | ドリコム | 315,400 | 1.07% | 757 | 777 | 741 | 777 | 465,000 | ▼ | -0.06% |
| 2024-12-17 | 3793 | ドリコム | 285,100 | 0.97% | 777 | 795 | 763 | 765 | 503,800 | ▼ | -0.10% |
| 2024-12-19 | 3793 | ドリコム | 238,300 | 0.81% | 752 | 778 | 752 | 773 | 422,600 | ▼ | -0.15% |
| 2024-12-23 | 3793 | ドリコム | 192,900 | 0.65% | 756 | 778 | 754 | 759 | 486,800 | ▼ | -0.16% |
| 2024-12-24 | 3793 | ドリコム | 173,500 | 0.59% | 763 | 768 | 744 | 760 | 374,200 | ▼ | -0.06% |
| 2024-12-27 | 3793 | ドリコム | 179,700 | 0.61% | 828 | 837 | 802 | 811 | 1,459,300 | ▲ | 0.02% |
| 2025-01-08 | 3793 | ドリコム | 170,300 | 0.58% | 801 | 857 | 801 | 845 | 1,673,500 | ▼ | -0.03% |
| 2025-01-10 | 3793 | ドリコム | 184,200 | 0.62% | 852 | 878 | 851 | 876 | 924,000 | ▲ | 0.04% |
| 2025-01-27 | 3793 | ドリコム | 174,700 | 0.59% | 890 | 988 | 881 | 935 | 4,462,700 | ▼ | -0.03% |
| 2025-01-29 | 3793 | ドリコム | 176,800 | 0.60% | 958 | 977 | 951 | 955 | 1,093,200 | ▲ | 0.01% |
| 2025-01-30 | 3793 | ドリコム | 174,600 | 0.59% | 947 | 979 | 947 | 960 | 1,244,600 | ▼ | -0.01% |
| 2025-01-30 | 3793 | ドリコム | 174,600 | 0.59% | 947 | 979 | 947 | 960 | 1,244,600 | ▼ | -0.01% |
| 2025-01-31 | 3793 | ドリコム | 177,700 | 0.60% | 959 | 1,008 | 862 | 897 | 5,692,700 | ▲ | 0.01% |
| 2025-01-31 | 3793 | ドリコム | 177,700 | 0.60% | 959 | 1,008 | 862 | 897 | 5,692,700 | ▲ | 0.01% |
| 2025-02-03 | 3793 | ドリコム | 174,000 | 0.59% | 867 | 881 | 855 | 865 | 1,608,000 | ▼ | -0.01% |
| 2025-02-03 | 3793 | ドリコム | 174,000 | 0.59% | 867 | 881 | 855 | 865 | 1,608,000 | ▼ | -0.01% |
| 2025-03-03 | 3793 | ドリコム | 136,500 | 0.46% | 898 | 914 | 765 | 784 | 6,875,200 | ▼ | -0.12% |
| 2025-03-04 | 3793 | ドリコム | 188,000 | 0.64% | 700 | 736 | 643 | 719 | 8,315,100 | ▲ | 0.18% |
| 2025-03-13 | 3793 | ドリコム | 209,800 | 0.71% | 568 | 575 | 554 | 555 | 1,230,500 | ▲ | 0.06% |
| 2025-03-14 | 3793 | ドリコム | 202,700 | 0.69% | 580 | 603 | 567 | 579 | 2,616,400 | ▼ | -0.02% |
| 2025-04-09 | 3793 | ドリコム | 175,900 | 0.59% | 474 | 476 | 440 | 457 | 694,400 | ▼ | -0.09% |
| 2025-04-11 | 3793 | ドリコム | 177,800 | 0.60% | 480 | 502 | 472 | 500 | 493,700 | ▲ | 0.01% |
| 2025-02-27 | 3823 | ＷＨＤＣ | 521,700 | 0.50% | 82 | 85 | 76 | 82 | 20,797,300 | ▲ | 0.09% |
| 2025-03-04 | 3823 | ＷＨＤＣ | 650,300 | 0.62% | 96 | 111 | 93 | 106 | 58,711,800 | ▲ | 0.12% |
| 2025-03-11 | 3823 | ＷＨＤＣ | 778,300 | 0.74% | 131 | 144 | 126 | 140 | 40,024,400 | ▲ | 0.12% |
| 2025-03-18 | 3823 | ＷＨＤＣ | 836,900 | 0.80% | 177 | 184 | 167 | 169 | 25,448,400 | ▲ | 0.06% |
| 2025-04-08 | 3823 | ＷＨＤＣ | 831,500 | 0.79% | 90 | 102 | 89 | 96 | 10,745,700 | ▼ | -0.01% |
| 2025-04-09 | 3823 | ＷＨＤＣ | 901,000 | 0.86% | 93 | 97 | 89 | 95 | 6,734,600 | ▲ | 0.06% |
| 2024-12-11 | 3825 | リミックス | 623,300 | 0.50% | 412 | 414 | 383 | 405 | 10,498,800 | ▲ | 0.04% |
| 2024-12-20 | 3825 | リミックス | 596,600 | 0.48% | 355 | 359 | 332 | 339 | 7,545,800 | ▼ | -0.02% |
| 2024-12-25 | 3825 | リミックス | 646,500 | 0.52% | 323 | 330 | 304 | 310 | 4,379,200 | ▲ | 0.04% |
| 2025-02-27 | 3825 | リミックス | 323,500 | 0.26% | 418 | 467 | 411 | 456 | 9,322,000 | ▼ | -0.26% |
| 2024-07-22 | 3856 | Ａバランス | 150,800 | 0.84% | 1,224 | 1,234 | 1,142 | 1,142 | 328,100 | ▲ | 0.04% |
| 2024-07-25 | 3856 | Ａバランス | 142,100 | 0.79% | 1,092 | 1,106 | 1,077 | 1,083 | 219,200 | ▼ | -0.04% |
| 2024-08-14 | 3856 | Ａバランス | 146,800 | 0.81% | 1,100 | 1,116 | 1,075 | 1,095 | 574,600 | ▲ | 0.02% |
| 2024-08-15 | 3856 | Ａバランス | 166,300 | 0.92% | 1,035 | 1,177 | 987 | 1,148 | 1,068,000 | ▲ | 0.10% |
| 2024-08-16 | 3856 | Ａバランス | 139,500 | 0.77% | 1,190 | 1,275 | 1,072 | 1,170 | 1,151,400 | ▼ | -0.15% |
| 2024-08-20 | 3856 | Ａバランス | 119,100 | 0.66% | 1,291 | 1,428 | 1,290 | 1,420 | 780,700 | ▼ | -0.10% |
| 2024-09-02 | 3856 | Ａバランス | 125,600 | 0.70% | 1,252 | 1,268 | 1,156 | 1,178 | 413,200 | ▲ | 0.03% |
| 2024-09-27 | 3856 | Ａバランス | 154,200 | 0.86% | 1,055 | 1,055 | 1,034 | 1,046 | 137,200 | ▲ | 0.16% |
| 2024-10-15 | 3856 | Ａバランス | 138,300 | 0.77% | 996 | 1,068 | 986 | 1,034 | 264,000 | ▼ | -0.08% |
| 2024-11-06 | 3856 | Ａバランス | 125,300 | 0.69% | 933 | 947 | 925 | 942 | 60,200 | ▼ | -0.08% |
| 2024-12-26 | 3856 | Ａバランス | 127,000 | 0.70% | 715 | 722 | 680 | 687 | 225,900 | ▲ | 0.01% |
| 2025-01-08 | 3856 | Ａバランス | 124,000 | 0.69% | 691 | 705 | 684 | 688 | 134,100 | ▼ | -0.01% |
| 2025-01-09 | 3856 | Ａバランス | 126,200 | 0.70% | 701 | 701 | 686 | 690 | 83,100 | ▲ | 0.01% |
| 2025-01-29 | 3856 | Ａバランス | 122,200 | 0.68% | 647 | 654 | 639 | 640 | 79,000 | ▼ | -0.01% |
| 2025-01-31 | 3856 | Ａバランス | 130,200 | 0.72% | 651 | 651 | 630 | 630 | 69,100 | ▲ | 0.03% |
| 2025-01-31 | 3856 | Ａバランス | 130,200 | 0.72% | 651 | 651 | 630 | 630 | 69,100 | ▲ | 0.03% |
| 2025-02-03 | 3856 | Ａバランス | 100,500 | 0.56% | 629 | 641 | 603 | 606 | 192,900 | ▼ | -0.15% |
| 2025-02-03 | 3856 | Ａバランス | 100,500 | 0.56% | 629 | 641 | 603 | 606 | 192,900 | ▼ | -0.15% |
| 2025-02-04 | 3856 | Ａバランス | 83,300 | 0.46% | 612 | 624 | 606 | 617 | 80,900 | ▼ | -0.10% |
| 2025-02-04 | 3856 | Ａバランス | 83,300 | 0.46% | 612 | 624 | 606 | 617 | 80,900 | ▼ | -0.10% |
| 2025-04-03 | 3856 | Ａバランス | 126,500 | 0.70% | 568 | 583 | 546 | 564 | 466,700 | ▲ | 0.31% |
| 2025-04-04 | 3856 | Ａバランス | 196,500 | 1.09% | 535 | 543 | 484 | 503 | 535,700 | ▲ | 0.39% |
| 2025-04-07 | 3856 | Ａバランス | 163,100 | 0.90% | 438 | 478 | 430 | 446 | 473,400 | ▼ | -0.19% |
| 2025-04-08 | 3856 | Ａバランス | 124,300 | 0.69% | 494 | 520 | 486 | 507 | 331,700 | ▼ | -0.21% |
| 2025-04-10 | 3856 | Ａバランス | 106,100 | 0.59% | 515 | 520 | 503 | 514 | 142,500 | ▼ | -0.09% |
| 2025-04-11 | 3856 | Ａバランス | 81,200 | 0.45% | 494 | 530 | 487 | 523 | 523,000 | ▼ | -0.13% |
| 2024-10-30 | 3858 | ユビＡＩ | 51,300 | 0.49% | 347 | 347 | 338 | 340 | 20,100 | ▼ | -0.01% |
| 2025-01-22 | 3858 | ユビＡＩ | 55,500 | 0.53% | 443 | 477 | 440 | 457 | 653,600 | ▲ | 0.13% |
| 2025-03-26 | 3880 | 大王紙 | 2,120,300 | 1.25% | 862 | 866 | 857 | 864 | 364,800 | ▲ | 1.25% |
| 2025-04-14 | 3880 | 大王紙 | 1,328,100 | 0.78% | 800 | 813 | 794 | 804 | 184,900 | ▼ | -0.47% |
| 2024-07-29 | 3912 | モバファク | 0 | 0.00% | 814 | 887 | 810 | 830 | 751,900 | ▼ | -0.90% |
| 2025-02-04 | 3914 | ＪＩＧＳＡＷ | 34,400 | 0.50% | 3,225 | 3,225 | 3,000 | 3,010 | 118,100 | ▲ | 0.28% |
| 2025-02-04 | 3914 | ＪＩＧＳＡＷ | 34,400 | 0.50% | 3,225 | 3,225 | 3,000 | 3,010 | 118,100 | ▲ | 0.28% |
| 2025-02-06 | 3914 | ＪＩＧＳＡＷ | 40,600 | 0.60% | 2,990 | 3,105 | 2,986 | 3,100 | 28,100 | ▲ | 0.09% |
| 2025-02-06 | 3914 | ＪＩＧＳＡＷ | 40,600 | 0.60% | 2,990 | 3,105 | 2,986 | 3,100 | 28,100 | ▲ | 0.09% |
| 2025-03-03 | 3914 | ＪＩＧＳＡＷ | 39,100 | 0.57% | 3,070 | 3,150 | 3,060 | 3,100 | 8,600 | ▼ | -0.03% |
| 2025-03-11 | 3914 | ＪＩＧＳＡＷ | 33,400 | 0.49% | 3,190 | 3,300 | 3,110 | 3,300 | 18,700 | ▼ | -0.07% |
| 2024-12-30 | 3926 | オープンドア | 157,400 | 0.50% | 650 | 650 | 618 | 621 | 62,500 | ▲ | 0.08% |
| 2025-03-21 | 3926 | オープンドア | 155,900 | 0.49% | 680 | 692 | 672 | 672 | 40,700 | ▼ | -0.01% |
| 2024-09-13 | 3941 | レンゴー | 1,684,880 | 0.62% | 977 | 981 | 970 | 975 | 497,700 | ▲ | 0.31% |
| 2024-09-17 | 3941 | レンゴー | 2,673,780 | 0.98% | 989 | 991 | 965 | 981 | 518,500 | ▲ | 0.36% |
| 2024-10-15 | 3941 | レンゴー | 1,784,980 | 0.65% | 977 | 983 | 973 | 979 | 578,400 | ▼ | -0.32% |
| 2024-10-16 | 3941 | レンゴー | 0 | 0.00% | 979 | 980 | 962 | 962 | 597,200 | ▼ | -0.65% |
| 2025-03-13 | 3941 | レンゴー | 1,504,180 | 0.55% | 807 | 815 | 807 | 810 | 678,100 | ▲ | 0.20% |
| 2025-03-31 | 3941 | レンゴー | 1,334,080 | 0.49% | 798 | 800 | 792 | 792 | 1,574,600 | ▼ | -0.06% |
| 2024-07-31 | 3962 | チェンジＨＤ | 515,496 | 0.70% | 1,140 | 1,140 | 1,092 | 1,127 | 551,500 | ▲ | 0.04% |
| 2024-08-21 | 3962 | チェンジＨＤ | 492,996 | 0.66% | 1,197 | 1,298 | 1,191 | 1,294 | 1,573,300 | ▼ | -0.03% |
| 2024-08-22 | 3962 | チェンジＨＤ | 437,296 | 0.59% | 1,302 | 1,375 | 1,273 | 1,371 | 2,081,200 | ▼ | -0.07% |
| 2024-09-10 | 3962 | チェンジＨＤ | 443,686 | 0.60% | 1,264 | 1,278 | 1,248 | 1,252 | 440,600 | ▲ | 0.01% |
| 2024-12-02 | 3962 | チェンジＨＤ | 442,396 | 0.59% | 1,360 | 1,366 | 1,327 | 1,340 | 289,600 | ▼ | -0.01% |
| 2025-02-03 | 3962 | チェンジＨＤ | 367,496 | 0.49% | 1,439 | 1,499 | 1,401 | 1,448 | 722,600 | ▼ | -0.09% |
| 2025-02-03 | 3962 | チェンジＨＤ | 367,496 | 0.49% | 1,439 | 1,499 | 1,401 | 1,448 | 722,600 | ▼ | -0.09% |
| 2024-08-07 | 3987 | エコモット | 26,200 | 0.49% | 350 | 387 | 345 | 380 | 37,000 | ▼ | -0.02% |
| 2024-09-10 | 3989 | シェアテク | 113,900 | 0.49% | 812 | 814 | 782 | 788 | 315,800 | ▼ | -0.02% |
| 2024-10-18 | 4004 | レゾナック | 1,075,347 | 0.58% | 3,820 | 3,839 | 3,737 | 3,745 | 904,600 | ▲ | 0.57% |
| 2024-11-12 | 4004 | レゾナック | 856,147 | 0.46% | 3,832 | 3,849 | 3,742 | 3,785 | 2,158,900 | ▼ | -0.11% |
| 2024-11-13 | 4004 | レゾナック | 767,347 | 0.41% | 3,925 | 4,026 | 3,840 | 3,907 | 4,696,900 | ▼ | -0.17% |
| 2024-07-23 | 4011 | ヘッドウォ | 47,700 | 2.51% | 10,900 | 11,120 | 10,770 | 10,780 | 18,300 | ▲ | 0.10% |
| 2024-07-26 | 4011 | ヘッドウォ | 47,300 | 2.49% | 10,010 | 10,470 | 9,930 | 10,200 | 21,600 | ▼ | -0.01% |
| 2024-08-19 | 4011 | ヘッドウォ | 45,500 | 2.39% | 10,450 | 10,450 | 10,000 | 10,000 | 38,800 | ▼ | -0.10% |
| 2024-09-02 | 4011 | ヘッドウォ | 41,300 | 2.17% | 10,540 | 10,550 | 10,150 | 10,160 | 17,900 | ▼ | -0.10% |
| 2024-09-04 | 4011 | ヘッドウォ | 38,900 | 2.04% | 9,880 | 9,970 | 9,580 | 9,620 | 45,100 | ▼ | -0.12% |
| 2024-09-05 | 4011 | ヘッドウォ | 37,100 | 1.95% | 9,500 | 10,230 | 9,410 | 10,020 | 42,900 | ▼ | -0.09% |
| 2024-09-10 | 4011 | ヘッドウォ | 35,700 | 1.88% | 9,620 | 9,710 | 9,250 | 9,560 | 29,200 | ▼ | -0.07% |
| 2024-09-12 | 4011 | ヘッドウォ | 33,800 | 1.78% | 9,430 | 10,100 | 9,430 | 10,090 | 39,200 | ▼ | -0.09% |
| 2024-09-19 | 4011 | ヘッドウォ | 32,000 | 1.68% | 9,440 | 10,230 | 9,440 | 10,140 | 56,500 | ▼ | -0.10% |
| 2024-09-26 | 4011 | ヘッドウォ | 30,100 | 1.58% | 9,930 | 10,120 | 9,800 | 10,080 | 23,100 | ▼ | -0.09% |
| 2024-09-27 | 4011 | ヘッドウォ | 27,900 | 1.46% | 10,290 | 10,700 | 10,240 | 10,450 | 44,100 | ▼ | -0.12% |
| 2024-10-02 | 4011 | ヘッドウォ | 25,600 | 1.34% | 10,010 | 10,190 | 9,890 | 9,920 | 18,500 | ▼ | -0.11% |
| 2024-10-07 | 4011 | ヘッドウォ | 24,300 | 1.28% | 10,550 | 11,000 | 10,360 | 10,500 | 46,200 | ▼ | -0.06% |
| 2024-10-15 | 4011 | ヘッドウォ | 22,300 | 1.17% | 9,820 | 9,900 | 9,560 | 9,820 | 33,200 | ▼ | -0.11% |
| 2024-10-22 | 4011 | ヘッドウォ | 19,800 | 1.04% | 9,490 | 9,490 | 9,080 | 9,090 | 26,600 | ▼ | -0.12% |
| 2024-10-25 | 4011 | ヘッドウォ | 18,900 | 0.99% | 8,720 | 8,810 | 8,620 | 8,730 | 12,900 | ▼ | -0.05% |
| 2024-11-01 | 4011 | ヘッドウォ | 16,800 | 0.88% | 9,180 | 9,250 | 9,030 | 9,060 | 9,300 | ▼ | -0.10% |
| 2024-11-18 | 4011 | ヘッドウォ | 17,100 | 0.90% | 9,680 | 10,200 | 9,500 | 9,500 | 59,400 | ▲ | 0.02% |
| 2024-11-29 | 4011 | ヘッドウォ | 16,900 | 0.89% | 9,490 | 10,320 | 9,340 | 10,320 | 167,600 | ▼ | -0.01% |
| 2024-12-02 | 4011 | ヘッドウォ | 6,700 | 0.35% | 10,580 | 12,980 | 10,420 | 12,510 | 469,600 | ▼ | -0.54% |
| 2025-03-14 | 4021 | 日産化 | 751,995 | 0.54% | 4,493 | 4,559 | 4,483 | 4,535 | 733,300 | ▲ | 0.13% |
| 2025-03-17 | 4021 | 日産化 | 576,495 | 0.42% | 4,539 | 4,580 | 4,525 | 4,565 | 401,100 | ▼ | -0.12% |
| 2025-03-19 | 4021 | 日産化 | 879,095 | 0.64% | 4,560 | 4,624 | 4,560 | 4,590 | 502,200 | ▲ | 0.22% |
| 2025-04-01 | 4021 | 日産化 | 456,395 | 0.33% | 4,455 | 4,480 | 4,376 | 4,385 | 710,300 | ▼ | -0.31% |
| 2025-03-11 | 4043 | トクヤマ | 718,559 | 0.99% | 2,748 | 2,750 | 2,700 | 2,743 | 567,000 | ▲ | 0.99% |
| 2025-03-12 | 4043 | トクヤマ | 607,459 | 0.84% | 2,739 | 2,823 | 2,739 | 2,811 | 501,400 | ▼ | -0.15% |
| 2025-03-14 | 4043 | トクヤマ | 702,732 | 0.97% | 2,841 | 2,893 | 2,828 | 2,892 | 683,300 | ▲ | 0.13% |
| 2025-03-26 | 4043 | トクヤマ | 646,634 | 0.89% | 2,941 | 2,944 | 2,905 | 2,930 | 391,600 | ▼ | -0.07% |
| 2025-03-27 | 4043 | トクヤマ | 668,834 | 0.92% | 2,953 | 2,959 | 2,923 | 2,959 | 386,000 | ▲ | 0.03% |
| 2025-03-31 | 4043 | トクヤマ | 738,732 | 1.02% | 2,796 | 2,804 | 2,752 | 2,789 | 559,900 | ▲ | 0.09% |
| 2025-04-01 | 4043 | トクヤマ | 711,632 | 0.98% | 2,814 | 2,814 | 2,772 | 2,778 | 234,000 | ▼ | -0.04% |
| 2025-04-02 | 4043 | トクヤマ | 470,232 | 0.65% | 2,790 | 2,798 | 2,726 | 2,739 | 454,600 | ▼ | -0.32% |
| 2025-04-03 | 4043 | トクヤマ | 111,932 | 0.15% | 2,630 | 2,667 | 2,615 | 2,645 | 516,700 | ▼ | -0.50% |
| 2024-08-06 | 4047 | 関電化 | 355,200 | 0.61% | 815 | 864 | 807 | 819 | 737,600 | ▲ | 0.61% |
| 2024-08-13 | 4047 | 関電化 | 439,400 | 0.76% | 907 | 933 | 895 | 919 | 524,100 | ▲ | 0.15% |
| 2024-08-20 | 4047 | 関電化 | 43,600 | 0.07% | 967 | 980 | 962 | 973 | 131,800 | ▼ | -0.69% |
| 2025-03-13 | 4062 | イビデン | 1,093,877 | 0.77% | 4,403 | 4,575 | 4,294 | 4,307 | 3,301,800 | ▲ | 0.35% |
| 2025-03-17 | 4062 | イビデン | 920,877 | 0.65% | 4,390 | 4,459 | 4,362 | 4,373 | 1,308,000 | ▼ | -0.12% |
| 2025-03-19 | 4062 | イビデン | 0 | 0.00% | 4,490 | 4,517 | 4,418 | 4,445 | 1,568,500 | ▼ | -0.65% |
| 2025-03-13 | 4078 | 堺化学 | 86,600 | 0.50% | 2,788 | 2,818 | 2,773 | 2,793 | 50,800 | ▲ | 0.02% |
| 2025-03-26 | 4078 | 堺化学 | 84,700 | 0.49% | 2,858 | 2,864 | 2,822 | 2,849 | 64,400 | ▼ | -0.01% |
| 2025-04-04 | 4078 | 堺化学 | 104,500 | 0.61% | 2,459 | 2,492 | 2,294 | 2,379 | 398,600 | ▲ | 0.12% |
| 2025-04-07 | 4078 | 堺化学 | 122,600 | 0.72% | 2,200 | 2,261 | 2,168 | 2,200 | 202,400 | ▲ | 0.10% |
| 2025-04-09 | 4078 | 堺化学 | 0 | 0.00% | 2,331 | 2,331 | 2,250 | 2,280 | 135,800 | ▼ | -0.72% |
| 2025-03-10 | 4092 | 日本化 | 56,300 | 0.63% | 2,328 | 2,328 | 2,293 | 2,298 | 28,400 | ▲ | 0.63% |
| 2025-03-11 | 4092 | 日本化 | 3,700 | 0.04% | 2,251 | 2,283 | 2,241 | 2,283 | 52,600 | ▼ | -0.59% |
| 2024-10-08 | 4107 | 伊勢化 | 27,700 | 0.53% | 22,380 | 23,480 | 21,870 | 22,670 | 294,600 | ▲ | 0.10% |
| 2024-10-10 | 4107 | 伊勢化 | 31,100 | 0.60% | 21,300 | 21,490 | 20,690 | 20,830 | 115,800 | ▲ | 0.06% |
| 2024-10-18 | 4107 | 伊勢化 | 30,400 | 0.59% | 20,870 | 20,870 | 19,880 | 19,910 | 112,700 | ▼ | -0.01% |
| 2024-11-27 | 4107 | 伊勢化 | 24,800 | 0.48% | 21,950 | 22,880 | 21,430 | 22,460 | 239,000 | ▼ | -0.10% |
| 2025-04-08 | 4112 | 保土谷 | 96,900 | 0.57% | 1,314 | 1,370 | 1,314 | 1,358 | 128,200 | ▲ | 0.16% |
| 2025-04-09 | 4112 | 保土谷 | 107,100 | 0.63% | 1,298 | 1,298 | 1,243 | 1,270 | 166,100 | ▲ | 0.06% |
| 2025-04-11 | 4112 | 保土谷 | 137,000 | 0.81% | 1,303 | 1,388 | 1,276 | 1,386 | 157,000 | ▲ | 0.18% |
| 2024-09-13 | 4114 | 日触媒 | 821,400 | 0.52% | 1,698 | 1,700 | 1,683 | 1,691 | 438,000 | ▲ | 0.11% |
| 2024-09-18 | 4114 | 日触媒 | 1,052,400 | 0.67% | 1,697 | 1,710 | 1,684 | 1,697 | 586,100 | ▲ | 0.15% |
| 2024-10-09 | 4114 | 日触媒 | 895,800 | 0.57% | 1,800 | 1,807 | 1,769 | 1,785 | 415,200 | ▼ | -0.10% |
| 2024-10-15 | 4114 | 日触媒 | 262,700 | 0.16% | 1,815 | 1,821 | 1,769 | 1,774 | 593,900 | ▼ | -0.40% |
| 2024-09-13 | 4118 | カネカ | 424,100 | 0.64% | 3,720 | 3,729 | 3,686 | 3,698 | 135,800 | ▲ | 0.64% |
| 2024-09-17 | 4118 | カネカ | 641,600 | 0.97% | 3,715 | 3,730 | 3,666 | 3,710 | 138,800 | ▲ | 0.32% |
| 2024-10-15 | 4118 | カネカ | 403,000 | 0.61% | 3,860 | 3,860 | 3,825 | 3,837 | 124,100 | ▼ | -0.36% |
| 2024-10-16 | 4118 | カネカ | 0 | 0.00% | 3,800 | 3,833 | 3,771 | 3,783 | 87,600 | ▼ | -0.61% |
| 2025-03-13 | 4118 | カネカ | 360,600 | 0.54% | 3,780 | 3,814 | 3,775 | 3,789 | 124,600 | ▲ | 0.13% |
| 2025-03-31 | 4118 | カネカ | 302,900 | 0.45% | 3,865 | 3,865 | 3,797 | 3,808 | 254,700 | ▼ | -0.09% |
| 2024-08-14 | 4168 | ヤプリ | 78,500 | 0.60% | 652 | 695 | 627 | 690 | 200,500 | ▲ | 0.60% |
| 2024-09-11 | 4168 | ヤプリ | 97,900 | 0.75% | 684 | 693 | 636 | 640 | 207,300 | ▲ | 0.15% |
| 2024-09-13 | 4168 | ヤプリ | 87,600 | 0.67% | 665 | 682 | 654 | 660 | 215,400 | ▼ | -0.07% |
| 2024-09-18 | 4168 | ヤプリ | 63,800 | 0.49% | 667 | 693 | 667 | 692 | 120,900 | ▼ | -0.18% |
| 2024-08-29 | 4176 | ココナラ | 216,800 | 0.90% | 330 | 338 | 326 | 332 | 204,600 | ▲ | 0.17% |
| 2024-08-30 | 4176 | ココナラ | 243,100 | 1.01% | 330 | 337 | 329 | 337 | 133,900 | ▲ | 0.10% |
| 2024-09-20 | 4176 | ココナラ | 263,800 | 1.10% | 331 | 335 | 328 | 331 | 158,600 | ▲ | 0.09% |
| 2024-09-26 | 4176 | ココナラ | 262,400 | 1.09% | 335 | 340 | 332 | 334 | 183,700 | ▼ | -0.01% |
| 2024-10-10 | 4176 | ココナラ | 271,400 | 1.13% | 324 | 324 | 310 | 311 | 310,200 | ▲ | 0.03% |
| 2024-10-11 | 4176 | ココナラ | 351,400 | 1.46% | 310 | 317 | 304 | 313 | 415,800 | ▲ | 0.33% |
| 2024-10-15 | 4176 | ココナラ | 321,400 | 1.34% | 297 | 310 | 293 | 299 | 823,400 | ▼ | -0.11% |
| 2024-10-16 | 4176 | ココナラ | 306,400 | 1.28% | 291 | 294 | 280 | 284 | 634,100 | ▼ | -0.06% |
| 2024-10-21 | 4176 | ココナラ | 272,100 | 1.13% | 282 | 286 | 281 | 281 | 166,700 | ▼ | -0.15% |
| 2024-10-22 | 4176 | ココナラ | 242,600 | 1.01% | 281 | 281 | 266 | 267 | 481,900 | ▼ | -0.11% |
| 2024-10-23 | 4176 | ココナラ | 223,000 | 0.93% | 269 | 269 | 259 | 262 | 398,700 | ▼ | -0.07% |
| 2024-10-23 | 4176 | ココナラ | 223,000 | 0.93% | 269 | 269 | 259 | 262 | 398,700 | ▼ | -0.07% |
| 2024-10-24 | 4176 | ココナラ | 193,000 | 0.80% | 260 | 268 | 257 | 268 | 261,700 | ▼ | -0.13% |
| 2024-10-25 | 4176 | ココナラ | 166,900 | 0.69% | 266 | 268 | 261 | 264 | 218,500 | ▼ | -0.11% |
| 2024-10-29 | 4176 | ココナラ | 119,900 | 0.50% | 287 | 294 | 286 | 293 | 451,700 | ▼ | -0.18% |
| 2024-10-30 | 4176 | ココナラ | 105,000 | 0.43% | 295 | 307 | 294 | 305 | 546,100 | ▼ | -0.07% |
| 2024-09-12 | 4188 | 三菱ケミＧ | 8,609,605 | 0.57% | 900 | 904 | 891 | 904 | 4,247,800 | ▲ | 0.19% |
| 2024-09-13 | 4188 | 三菱ケミＧ | 9,287,805 | 0.61% | 904 | 907 | 889 | 894 | 4,293,700 | ▲ | 0.04% |
| 2024-09-18 | 4188 | 三菱ケミＧ | 10,820,405 | 0.71% | 900 | 905 | 894 | 903 | 2,893,600 | ▲ | 0.09% |
| 2024-09-20 | 4188 | 三菱ケミＧ | 5,341,205 | 0.35% | 935 | 941 | 930 | 932 | 5,772,100 | ▼ | -0.36% |
| 2024-09-13 | 4202 | ダイセル | 1,483,400 | 0.53% | 1,285 | 1,294 | 1,275 | 1,277 | 729,000 | ▲ | 0.53% |
| 2024-09-17 | 4202 | ダイセル | 1,780,000 | 0.64% | 1,281 | 1,289 | 1,253 | 1,271 | 817,400 | ▲ | 0.10% |
| 2024-09-30 | 4202 | ダイセル | 1,588,200 | 0.57% | 1,319 | 1,341 | 1,314 | 1,333 | 1,049,000 | ▼ | -0.07% |
| 2024-10-15 | 4202 | ダイセル | 440,800 | 0.15% | 1,346 | 1,348 | 1,332 | 1,340 | 860,900 | ▼ | -0.41% |
| 2025-03-24 | 4206 | アイカ | 360,461 | 0.53% | 3,385 | 3,439 | 3,371 | 3,419 | 302,800 | ▲ | 0.53% |
| 2025-03-31 | 4206 | アイカ | 335,061 | 0.49% | 3,331 | 3,336 | 3,296 | 3,297 | 183,500 | ▼ | -0.04% |
| 2024-09-13 | 4272 | 日化薬 | 923,600 | 0.54% | 1,273 | 1,282 | 1,269 | 1,271 | 537,000 | ▲ | 0.54% |
| 2024-10-15 | 4272 | 日化薬 | 272,400 | 0.15% | 1,275 | 1,275 | 1,265 | 1,269 | 283,500 | ▼ | -0.39% |
| 2025-03-12 | 4272 | 日化薬 | 1,191,200 | 0.72% | 1,350 | 1,371 | 1,348 | 1,364 | 353,400 | ▲ | 0.37% |
| 2025-03-13 | 4272 | 日化薬 | 1,473,500 | 0.89% | 1,364 | 1,389 | 1,364 | 1,382 | 434,300 | ▲ | 0.17% |
| 2025-03-18 | 4272 | 日化薬 | 1,486,300 | 0.90% | 1,396 | 1,402 | 1,392 | 1,392 | 421,700 | ▲ | 0.01% |
| 2025-03-19 | 4272 | 日化薬 | 1,822,100 | 1.10% | 1,402 | 1,424 | 1,400 | 1,419 | 675,400 | ▲ | 0.20% |
| 2025-03-26 | 4272 | 日化薬 | 1,813,000 | 1.09% | 1,414 | 1,417 | 1,405 | 1,413 | 418,000 | ▼ | -0.01% |
| 2025-04-01 | 4272 | 日化薬 | 1,440,300 | 0.87% | 1,415 | 1,420 | 1,384 | 1,396 | 1,554,900 | ▼ | -0.22% |
| 2025-04-03 | 4272 | 日化薬 | 1,112,300 | 0.67% | 1,366 | 1,375 | 1,352 | 1,366 | 844,200 | ▼ | -0.19% |
| 2025-04-07 | 4272 | 日化薬 | 867,800 | 0.52% | 1,244 | 1,274 | 1,219 | 1,249 | 889,100 | ▼ | -0.15% |
| 2025-04-08 | 4272 | 日化薬 | 790,000 | 0.47% | 1,279 | 1,284 | 1,255 | 1,273 | 1,163,700 | ▼ | -0.05% |
| 2024-12-06 | 4274 | 細火工 | 21,200 | 0.52% | 1,100 | 1,120 | 1,087 | 1,120 | 55,800 | ▲ | 0.12% |
| 2025-04-08 | 4274 | 細火工 | 18,100 | 0.44% | 891 | 974 | 891 | 962 | 48,900 | ▼ | -0.08% |
| 2024-10-04 | 4316 | ビーマップ | 20,300 | 0.62% | 434 | 506 | 428 | 484 | 3,482,600 | ▲ | 0.21% |
| 2024-10-07 | 4316 | ビーマップ | 37,900 | 1.17% | 474 | 535 | 463 | 471 | 2,943,300 | ▲ | 0.54% |
| 2024-10-08 | 4316 | ビーマップ | 40,500 | 1.25% | 465 | 505 | 454 | 463 | 1,380,000 | ▲ | 0.08% |
| 2024-10-10 | 4316 | ビーマップ | 42,500 | 1.31% | 507 | 534 | 477 | 477 | 786,300 | ▲ | 0.06% |
| 2024-11-13 | 4316 | ビーマップ | 42,000 | 1.29% | 404 | 419 | 400 | 409 | 215,800 | ▼ | -0.02% |
| 2024-12-02 | 4316 | ビーマップ | 38,000 | 1.17% | 396 | 399 | 385 | 394 | 71,400 | ▼ | -0.12% |
| 2024-12-20 | 4316 | ビーマップ | 35,600 | 1.09% | 374 | 376 | 372 | 372 | 18,800 | ▼ | -0.07% |
| 2024-12-30 | 4316 | ビーマップ | 32,000 | 0.98% | 380 | 381 | 364 | 376 | 29,800 | ▼ | -0.11% |
| 2025-01-17 | 4316 | ビーマップ | 28,000 | 0.86% | 409 | 409 | 399 | 399 | 25,200 | ▼ | -0.12% |
| 2025-01-21 | 4316 | ビーマップ | 25,100 | 0.77% | 405 | 406 | 399 | 400 | 11,800 | ▼ | -0.08% |
| 2025-01-22 | 4316 | ビーマップ | 14,400 | 0.44% | 400 | 409 | 397 | 400 | 29,600 | ▼ | -0.33% |
| 2025-03-13 | 4324 | 電通グループ | 1,338,402 | 0.50% | 3,319 | 3,368 | 3,315 | 3,318 | 1,386,800 | ▲ | 0.50% |
| 2025-03-14 | 4324 | 電通グループ | 1,134,402 | 0.42% | 3,307 | 3,352 | 3,305 | 3,350 | 1,443,900 | ▼ | -0.08% |
| 2024-07-25 | 4344 | ソースネクス | 1,021,300 | 0.74% | 219 | 226 | 219 | 223 | 1,263,600 | ▼ | -0.07% |
| 2024-09-25 | 4344 | ソースネクス | 926,900 | 0.67% | 200 | 201 | 198 | 200 | 609,900 | ▼ | -0.06% |
| 2024-10-17 | 4344 | ソースネクス | 816,400 | 0.59% | 200 | 204 | 200 | 202 | 491,600 | ▼ | -0.08% |
| 2024-10-30 | 4344 | ソースネクス | 663,600 | 0.48% | 215 | 220 | 212 | 217 | 2,364,000 | ▼ | -0.10% |
| 2024-11-11 | 4344 | ソースネクス | 773,000 | 0.56% | 240 | 242 | 234 | 240 | 2,148,600 | ▲ | 0.08% |
| 2024-11-12 | 4344 | ソースネクス | 875,400 | 0.64% | 240 | 242 | 236 | 238 | 1,767,100 | ▲ | 0.07% |
| 2024-11-12 | 4344 | ソースネクス | 875,400 | 0.64% | 240 | 242 | 236 | 238 | 1,767,100 | ▲ | 0.07% |
| 2025-01-09 | 4344 | ソースネクス | 968,700 | 0.70% | 186 | 195 | 183 | 194 | 3,857,800 | ▲ | 0.05% |
| 2025-01-23 | 4344 | ソースネクス | 954,100 | 0.69% | 206 | 206 | 199 | 202 | 2,234,100 | ▼ | -0.01% |
| 2025-02-12 | 4344 | ソースネクス | 1,045,400 | 0.76% | 241 | 247 | 240 | 247 | 2,619,500 | ▲ | 0.07% |
| 2025-02-12 | 4344 | ソースネクス | 1,045,400 | 0.76% | 241 | 247 | 240 | 247 | 2,619,500 | ▲ | 0.07% |
| 2025-02-13 | 4344 | ソースネクス | 1,106,000 | 0.80% | 245 | 246 | 237 | 244 | 4,205,600 | ▲ | 0.04% |
| 2025-02-25 | 4344 | ソースネクス | 1,060,700 | 0.77% | 209 | 211 | 199 | 201 | 3,361,100 | ▼ | -0.03% |
| 2025-02-28 | 4344 | ソースネクス | 945,500 | 0.69% | 220 | 222 | 212 | 214 | 2,181,800 | ▼ | -0.08% |
| 2025-03-04 | 4344 | ソースネクス | 781,000 | 0.57% | 205 | 207 | 199 | 202 | 2,092,900 | ▼ | -0.12% |
| 2025-03-07 | 4344 | ソースネクス | 653,600 | 0.47% | 222 | 225 | 217 | 218 | 2,401,100 | ▼ | -0.09% |
| 2025-04-08 | 4344 | ソースネクス | 696,800 | 0.50% | 175 | 185 | 173 | 181 | 2,729,000 | ▲ | 0.02% |
| 2025-04-09 | 4344 | ソースネクス | 843,700 | 0.60% | 173 | 173 | 165 | 169 | 2,984,900 | ▲ | 0.09% |
| 2025-03-10 | 4373 | シンプレクス | 324,300 | 0.55% | 2,899 | 2,923 | 2,847 | 2,851 | 127,600 | ▲ | 0.25% |
| 2025-03-11 | 4373 | シンプレクス | 376,800 | 0.64% | 2,805 | 2,842 | 2,756 | 2,777 | 120,000 | ▲ | 0.08% |
| 2025-03-28 | 4373 | シンプレクス | 324,200 | 0.55% | 2,886 | 2,887 | 2,847 | 2,875 | 86,900 | ▼ | -0.08% |
| 2025-04-09 | 4373 | シンプレクス | 156,100 | 0.26% | 2,628 | 2,652 | 2,579 | 2,637 | 134,500 | ▼ | -0.29% |
| 2024-12-12 | 4382 | ＨＥＲＯＺ | 75,700 | 0.50% | 969 | 986 | 969 | 974 | 56,800 | ▲ | 0.09% |
| 2024-12-23 | 4382 | ＨＥＲＯＺ | 94,300 | 0.62% | 929 | 935 | 902 | 911 | 80,600 | ▲ | 0.12% |
| 2024-12-27 | 4382 | ＨＥＲＯＺ | 80,400 | 0.53% | 920 | 984 | 920 | 965 | 220,100 | ▼ | -0.08% |
| 2024-12-30 | 4382 | ＨＥＲＯＺ | 68,700 | 0.45% | 975 | 1,025 | 973 | 999 | 111,800 | ▼ | -0.08% |
| 2025-01-17 | 4382 | ＨＥＲＯＺ | 84,400 | 0.55% | 904 | 912 | 894 | 898 | 80,500 | ▲ | 0.14% |
| 2025-02-28 | 4382 | ＨＥＲＯＺ | 63,900 | 0.42% | 990 | 1,008 | 936 | 943 | 114,900 | ▼ | -0.13% |
| 2024-07-31 | 4384 | ラクスル | 327,800 | 0.55% | 1,122 | 1,142 | 1,117 | 1,135 | 576,700 | ▲ | 0.55% |
| 2024-08-14 | 4384 | ラクスル | 247,700 | 0.42% | 1,051 | 1,065 | 1,030 | 1,060 | 495,800 | ▼ | -0.13% |
| 2024-09-06 | 4384 | ラクスル | 342,500 | 0.58% | 1,204 | 1,209 | 1,168 | 1,177 | 489,300 | ▲ | 0.15% |
| 2024-09-13 | 4384 | ラクスル | 356,500 | 0.60% | 1,193 | 1,220 | 1,093 | 1,108 | 2,674,400 | ▲ | 0.02% |
| 2024-09-19 | 4384 | ラクスル | 341,800 | 0.57% | 1,105 | 1,132 | 1,079 | 1,122 | 1,059,600 | ▼ | -0.03% |
| 2024-09-24 | 4384 | ラクスル | 217,400 | 0.36% | 1,231 | 1,255 | 1,228 | 1,240 | 999,600 | ▼ | -0.20% |
| 2024-09-06 | 4385 | メルカリ | 1,011,580 | 0.61% | 2,420 | 2,433 | 2,322 | 2,374 | 18,352,900 | ▲ | 0.39% |
| 2024-09-09 | 4385 | メルカリ | 797,123 | 0.48% | 2,302 | 2,499 | 2,294 | 2,496 | 22,135,200 | ▼ | -0.13% |
| 2024-11-29 | 4385 | メルカリ | 896,027 | 0.54% | 1,962 | 1,969 | 1,925 | 1,948 | 5,490,000 | ▲ | 0.24% |
| 2024-12-02 | 4385 | メルカリ | 815,727 | 0.49% | 1,945 | 1,948 | 1,873 | 1,926 | 8,249,700 | ▼ | -0.05% |
| 2025-04-04 | 4385 | メルカリ | 902,076 | 0.54% | 2,229 | 2,260 | 2,122 | 2,160 | 4,559,500 | ▲ | 0.21% |
| 2025-04-08 | 4385 | メルカリ | 1,016,676 | 0.61% | 2,100 | 2,193 | 2,096 | 2,179 | 4,006,700 | ▲ | 0.06% |
| 2025-04-10 | 4385 | メルカリ | 966,076 | 0.58% | 2,253 | 2,253 | 2,172 | 2,224 | 3,834,100 | ▼ | -0.03% |
| 2025-04-11 | 4385 | メルカリ | 614,276 | 0.37% | 2,108 | 2,263 | 2,096 | 2,254 | 4,521,300 | ▼ | -0.20% |
| 2024-07-24 | 4393 | バンクオブイ | 47,600 | 1.18% | 5,320 | 5,450 | 4,890 | 4,960 | 177,600 | ▼ | -0.02% |
| 2024-07-26 | 4393 | バンクオブイ | 37,900 | 0.94% | 4,890 | 5,080 | 4,825 | 4,940 | 118,000 | ▼ | -0.24% |
| 2024-07-29 | 4393 | バンクオブイ | 33,800 | 0.84% | 4,945 | 5,200 | 4,900 | 5,070 | 72,200 | ▼ | -0.09% |
| 2024-08-08 | 4393 | バンクオブイ | 30,200 | 0.75% | 4,375 | 4,625 | 4,325 | 4,540 | 53,100 | ▼ | -0.08% |
| 2024-08-09 | 4393 | バンクオブイ | 23,000 | 0.57% | 4,610 | 4,640 | 4,435 | 4,615 | 53,900 | ▼ | -0.18% |
| 2024-08-14 | 4393 | バンクオブイ | 31,900 | 0.79% | 4,305 | 4,900 | 4,230 | 4,795 | 248,400 | ▲ | 0.22% |
| 2024-08-15 | 4393 | バンクオブイ | 33,700 | 0.84% | 4,655 | 4,665 | 4,390 | 4,460 | 140,300 | ▲ | 0.04% |
| 2024-08-29 | 4393 | バンクオブイ | 29,300 | 0.73% | 5,350 | 6,000 | 5,260 | 5,880 | 307,400 | ▼ | -0.10% |
| 2024-09-03 | 4393 | バンクオブイ | 27,900 | 0.69% | 5,960 | 6,530 | 5,960 | 6,370 | 379,600 | ▼ | -0.04% |
| 2024-09-04 | 4393 | バンクオブイ | 28,700 | 0.71% | 6,270 | 6,270 | 5,620 | 5,730 | 335,700 | ▲ | 0.02% |
| 2024-09-11 | 4393 | バンクオブイ | 34,300 | 0.85% | 5,480 | 5,620 | 4,980 | 5,130 | 203,500 | ▲ | 0.14% |
| 2024-09-13 | 4393 | バンクオブイ | 36,400 | 0.90% | 5,540 | 5,580 | 5,330 | 5,330 | 96,700 | ▲ | 0.05% |
| 2024-09-18 | 4393 | バンクオブイ | 40,400 | 1.00% | 5,430 | 5,710 | 5,410 | 5,620 | 126,100 | ▲ | 0.09% |
| 2024-09-19 | 4393 | バンクオブイ | 38,300 | 0.95% | 5,720 | 5,820 | 5,520 | 5,570 | 127,900 | ▼ | -0.05% |
| 2024-10-02 | 4393 | バンクオブイ | 35,500 | 0.88% | 5,550 | 5,950 | 5,520 | 5,830 | 141,900 | ▼ | -0.06% |
| 2024-10-17 | 4393 | バンクオブイ | 38,400 | 0.95% | 5,490 | 5,750 | 5,390 | 5,660 | 75,600 | ▲ | 0.06% |
| 2024-10-23 | 4393 | バンクオブイ | 33,400 | 0.83% | 4,605 | 4,750 | 4,250 | 4,450 | 676,400 | ▼ | -0.12% |
| 2024-10-23 | 4393 | バンクオブイ | 33,400 | 0.83% | 4,605 | 4,750 | 4,250 | 4,450 | 676,400 | ▼ | -0.12% |
| 2024-10-24 | 4393 | バンクオブイ | 23,000 | 0.57% | 4,400 | 4,815 | 4,320 | 4,800 | 203,300 | ▼ | -0.26% |
| 2024-10-25 | 4393 | バンクオブイ | 18,400 | 0.45% | 4,780 | 4,795 | 4,600 | 4,640 | 117,200 | ▼ | -0.11% |
| 2024-07-22 | 4425 | Ｋｕｄａｎ | 113,700 | 1.03% | 1,874 | 1,874 | 1,742 | 1,747 | 496,300 | ▲ | 0.08% |
| 2024-07-26 | 4425 | Ｋｕｄａｎ | 122,800 | 1.11% | 1,890 | 1,895 | 1,764 | 1,809 | 404,200 | ▲ | 0.08% |
| 2024-07-30 | 4425 | Ｋｕｄａｎ | 97,600 | 0.87% | 1,851 | 1,868 | 1,760 | 1,826 | 357,000 | ▼ | -0.24% |
| 2024-07-31 | 4425 | Ｋｕｄａｎ | 56,800 | 0.50% | 1,789 | 1,835 | 1,743 | 1,834 | 436,500 | ▼ | -0.37% |
| 2024-08-22 | 4425 | Ｋｕｄａｎ | 58,400 | 0.51% | 1,760 | 1,784 | 1,691 | 1,700 | 181,000 | ▲ | 0.10% |
| 2024-11-05 | 4425 | Ｋｕｄａｎ | 56,400 | 0.50% | 1,527 | 1,557 | 1,527 | 1,535 | 41,300 | ▲ | 0.01% |
| 2024-11-15 | 4425 | Ｋｕｄａｎ | 55,900 | 0.49% | 1,510 | 1,528 | 1,460 | 1,470 | 111,100 | ▼ | -0.01% |
| 2025-03-12 | 4425 | Ｋｕｄａｎ | 69,200 | 0.61% | 1,558 | 1,670 | 1,396 | 1,450 | 553,400 | ▲ | 0.17% |
| 2025-04-11 | 4425 | Ｋｕｄａｎ | 67,200 | 0.59% | 1,072 | 1,145 | 1,059 | 1,145 | 63,300 | ▼ | -0.02% |
| 2025-04-16 | 4425 | Ｋｕｄａｎ | 70,100 | 0.62% | 1,151 | 1,165 | 1,112 | 1,126 | 55,000 | ▲ | 0.03% |
| 2024-10-30 | 4443 | Ｓａｎｓａｎ | 725,728 | 0.57% | 2,239 | 2,242 | 2,155 | 2,185 | 768,500 | ▲ | 0.56% |
| 2024-11-13 | 4443 | Ｓａｎｓａｎ | 184,628 | 0.14% | 2,105 | 2,141 | 2,081 | 2,122 | 694,000 | ▼ | -0.42% |
| 2025-02-28 | 4479 | マクアケ | 102,869 | 0.80% | 559 | 559 | 543 | 543 | 37,100 | ▲ | 0.80% |
| 2025-03-05 | 4479 | マクアケ | 101,269 | 0.79% | 533 | 544 | 523 | 538 | 22,100 | ▼ | -0.01% |
| 2025-03-18 | 4479 | マクアケ | 89,069 | 0.69% | 577 | 587 | 572 | 579 | 11,300 | ▼ | -0.10% |
| 2025-03-27 | 4479 | マクアケ | 75,569 | 0.59% | 586 | 594 | 586 | 587 | 10,000 | ▼ | -0.09% |
| 2025-04-03 | 4479 | マクアケ | 63,369 | 0.49% | 562 | 571 | 553 | 570 | 19,300 | ▼ | -0.09% |
| 2024-08-06 | 4480 | メドレー | 167,000 | 0.51% | 3,350 | 3,500 | 3,300 | 3,365 | 389,600 | ▲ | 0.18% |
| 2024-08-14 | 4480 | メドレー | 103,600 | 0.31% | 3,615 | 3,745 | 3,590 | 3,745 | 494,100 | ▼ | -0.20% |
| 2024-09-13 | 4480 | メドレー | 172,000 | 0.52% | 3,230 | 3,235 | 3,175 | 3,185 | 311,100 | ▲ | 0.52% |
| 2024-09-17 | 4480 | メドレー | 163,500 | 0.49% | 3,185 | 3,330 | 3,165 | 3,305 | 431,100 | ▼ | -0.03% |
| 2024-09-09 | 4503 | アステラス | 9,227,792 | 0.50% | 1,788 | 1,820 | 1,773 | 1,815 | 4,246,500 | ▲ | 0.09% |
| 2024-09-10 | 4503 | アステラス | 7,192,592 | 0.39% | 1,820 | 1,825 | 1,789 | 1,791 | 6,105,700 | ▼ | -0.10% |
| 2025-03-10 | 4503 | アステラス | 11,885,882 | 0.65% | 1,460 | 1,471 | 1,459 | 1,460 | 4,442,200 | ▲ | 0.32% |
| 2025-03-13 | 4503 | アステラス | 6,816,682 | 0.37% | 1,453 | 1,463 | 1,450 | 1,459 | 4,370,200 | ▼ | -0.28% |
| 2025-03-18 | 4503 | アステラス | 9,107,033 | 0.50% | 1,492 | 1,495 | 1,484 | 1,484 | 5,453,700 | ▲ | 0.08% |
| 2025-03-21 | 4503 | アステラス | 8,764,933 | 0.48% | 1,475 | 1,509 | 1,470 | 1,494 | 13,285,100 | ▼ | -0.02% |
| 2025-03-25 | 4503 | アステラス | 9,919,325 | 0.54% | 1,502 | 1,510 | 1,494 | 1,500 | 5,859,900 | ▲ | 0.15% |
| 2025-04-02 | 4503 | アステラス | 8,160,884 | 0.45% | 1,451 | 1,457 | 1,403 | 1,404 | 8,677,000 | ▼ | -0.09% |
| 2025-03-06 | 4523 | エーザイ | 1,615,648 | 0.55% | 4,268 | 4,308 | 4,245 | 4,308 | 833,800 | ▲ | 0.28% |
| 2025-03-10 | 4523 | エーザイ | 2,553,248 | 0.87% | 4,250 | 4,287 | 4,233 | 4,286 | 1,118,600 | ▲ | 0.31% |
| 2025-03-14 | 4523 | エーザイ | 2,779,048 | 0.95% | 4,226 | 4,279 | 4,220 | 4,273 | 1,120,400 | ▲ | 0.07% |
| 2025-03-17 | 4523 | エーザイ | 2,576,491 | 0.88% | 4,274 | 4,320 | 4,268 | 4,307 | 819,100 | ▼ | -0.06% |
| 2025-04-01 | 4523 | エーザイ | 2,212,391 | 0.75% | 4,145 | 4,185 | 4,102 | 4,105 | 1,454,500 | ▼ | -0.13% |
| 2025-04-07 | 4523 | エーザイ | 1,838,637 | 0.63% | 3,750 | 3,757 | 3,650 | 3,674 | 2,671,100 | ▼ | -0.12% |
| 2025-04-08 | 4523 | エーザイ | 1,390,337 | 0.47% | 3,744 | 3,781 | 3,710 | 3,738 | 1,847,200 | ▼ | -0.16% |
| 2025-03-21 | 4528 | 小野薬 | 5,922,654 | 1.18% | 1,671 | 1,693 | 1,663 | 1,682 | 3,540,200 | ▲ | 0.95% |
| 2025-03-24 | 4528 | 小野薬 | 6,178,784 | 1.23% | 1,686 | 1,692 | 1,663 | 1,671 | 1,358,300 | ▲ | 0.05% |
| 2025-03-26 | 4528 | 小野薬 | 5,759,249 | 1.15% | 1,686 | 1,695 | 1,678 | 1,687 | 2,004,200 | ▼ | -0.08% |
| 2025-03-28 | 4528 | 小野薬 | 4,908,949 | 0.98% | 1,659 | 1,666 | 1,639 | 1,645 | 2,310,700 | ▼ | -0.16% |
| 2025-04-02 | 4528 | 小野薬 | 3,838,949 | 0.76% | 1,602 | 1,608 | 1,536 | 1,541 | 2,217,100 | ▼ | -0.21% |
| 2025-04-03 | 4528 | 小野薬 | 3,297,449 | 0.66% | 1,535 | 1,573 | 1,528 | 1,567 | 3,115,300 | ▼ | -0.09% |
| 2025-04-07 | 4528 | 小野薬 | 2,499,049 | 0.50% | 1,549 | 1,644 | 1,537 | 1,623 | 5,086,500 | ▼ | -0.16% |
| 2025-04-08 | 4528 | 小野薬 | 2,150,149 | 0.43% | 1,637 | 1,686 | 1,610 | 1,683 | 5,302,100 | ▼ | -0.07% |
| 2024-09-09 | 4565 | ネクセラ | 721,600 | 0.80% | 1,272 | 1,301 | 1,265 | 1,282 | 1,334,000 | ▲ | 0.80% |
| 2024-09-10 | 4565 | ネクセラ | 729,700 | 0.81% | 1,285 | 1,294 | 1,270 | 1,283 | 569,600 | ▲ | 0.81% |
| 2024-09-24 | 4565 | ネクセラ | 654,200 | 0.72% | 1,331 | 1,337 | 1,304 | 1,313 | 574,100 | ▼ | -0.08% |
| 2024-09-30 | 4565 | ネクセラ | 780,100 | 0.86% | 1,255 | 1,281 | 1,224 | 1,232 | 1,199,700 | ▲ | 0.14% |
| 2024-11-07 | 4565 | ネクセラ | 618,800 | 0.68% | 1,195 | 1,203 | 1,174 | 1,192 | 646,300 | ▼ | -0.17% |
| 2024-11-29 | 4565 | ネクセラ | 718,800 | 0.79% | 1,127 | 1,136 | 1,113 | 1,119 | 465,900 | ▲ | 0.10% |
| 2024-12-09 | 4565 | ネクセラ | 570,300 | 0.63% | 1,090 | 1,152 | 1,090 | 1,118 | 1,098,000 | ▼ | -0.16% |
| 2024-12-23 | 4565 | ネクセラ | 526,700 | 0.58% | 1,032 | 1,038 | 1,008 | 1,022 | 857,300 | ▼ | -0.05% |
| 2024-12-24 | 4565 | ネクセラ | 661,000 | 0.73% | 1,043 | 1,046 | 1,022 | 1,033 | 716,300 | ▲ | 0.15% |
| 2025-01-24 | 4565 | ネクセラ | 614,600 | 0.68% | 997 | 1,016 | 986 | 989 | 897,700 | ▼ | -0.04% |
| 2025-02-19 | 4565 | ネクセラ | 469,700 | 0.52% | 886 | 894 | 848 | 863 | 2,424,300 | ▼ | -0.16% |
| 2025-02-27 | 4565 | ネクセラ | 418,600 | 0.46% | 906 | 928 | 873 | 873 | 1,671,800 | ▼ | -0.06% |
| 2024-07-24 | 4575 | ＣＡＮＢＡＳ | 197,600 | 1.09% | 651 | 680 | 603 | 609 | 783,800 | ▼ | -0.01% |
| 2024-08-09 | 4575 | ＣＡＮＢＡＳ | 181,500 | 1.00% | 525 | 529 | 486 | 504 | 319,600 | ▲ | 0.01% |
| 2024-08-20 | 4575 | ＣＡＮＢＡＳ | 171,900 | 0.95% | 624 | 660 | 617 | 660 | 471,100 | ▼ | -0.05% |
| 2024-09-02 | 4575 | ＣＡＮＢＡＳ | 210,800 | 1.16% | 828 | 840 | 807 | 818 | 630,600 | ▼ | -0.08% |
| 2024-09-05 | 4575 | ＣＡＮＢＡＳ | 192,600 | 1.06% | 827 | 908 | 820 | 891 | 1,445,000 | ▼ | -0.09% |
| 2024-09-09 | 4575 | ＣＡＮＢＡＳ | 200,500 | 1.11% | 819 | 843 | 814 | 832 | 417,200 | ▲ | 0.05% |
| 2024-09-12 | 4575 | ＣＡＮＢＡＳ | 154,700 | 0.85% | 833 | 977 | 826 | 977 | 2,559,300 | ▼ | -0.26% |
| 2024-10-02 | 4575 | ＣＡＮＢＡＳ | 177,200 | 0.92% | 1,052 | 1,052 | 955 | 984 | 1,172,100 | ▲ | 0.07% |
| 2024-10-15 | 4575 | ＣＡＮＢＡＳ | 193,500 | 1.01% | 952 | 963 | 925 | 941 | 411,600 | ▲ | 0.08% |
| 2024-10-24 | 4575 | ＣＡＮＢＡＳ | 210,700 | 1.10% | 985 | 992 | 950 | 953 | 310,500 | ▲ | 0.09% |
| 2024-10-30 | 4575 | ＣＡＮＢＡＳ | 207,200 | 1.08% | 919 | 950 | 910 | 933 | 319,800 | ▼ | -0.02% |
| 2024-11-05 | 4575 | ＣＡＮＢＡＳ | 210,600 | 1.10% | 924 | 926 | 860 | 873 | 522,500 | ▲ | 0.02% |
| 2024-11-15 | 4575 | ＣＡＮＢＡＳ | 208,900 | 1.09% | 921 | 945 | 888 | 913 | 483,000 | ▼ | -0.01% |
| 2024-11-22 | 4575 | ＣＡＮＢＡＳ | 186,900 | 0.97% | 851 | 897 | 824 | 887 | 552,000 | ▼ | -0.12% |
| 2024-11-27 | 4575 | ＣＡＮＢＡＳ | 191,800 | 1.00% | 908 | 945 | 886 | 928 | 514,100 | ▲ | 0.03% |
| 2024-12-18 | 4575 | ＣＡＮＢＡＳ | 211,300 | 1.10% | 986 | 1,009 | 943 | 980 | 766,700 | ▲ | 0.10% |
| 2025-03-05 | 4575 | ＣＡＮＢＡＳ | 208,200 | 1.08% | 1,021 | 1,039 | 1,000 | 1,020 | 268,200 | ▼ | -0.02% |
| 2025-04-08 | 4575 | ＣＡＮＢＡＳ | 187,000 | 0.97% | 795 | 857 | 795 | 848 | 407,900 | ▼ | -0.11% |
| 2025-01-08 | 4576 | ＤＷＴＩ | 214,600 | 0.51% | 174 | 183 | 169 | 169 | 3,179,800 | ▲ | 0.06% |
| 2025-02-05 | 4576 | ＤＷＴＩ | 216,500 | 0.48% | 117 | 125 | 114 | 119 | 2,947,300 | ▼ | -0.03% |
| 2025-02-05 | 4576 | ＤＷＴＩ | 216,500 | 0.48% | 117 | 125 | 114 | 119 | 2,947,300 | ▼ | -0.03% |
| 2025-02-12 | 4576 | ＤＷＴＩ | 228,700 | 0.50% | 137 | 138 | 126 | 135 | 3,879,200 | ▲ | 0.02% |
| 2025-02-12 | 4576 | ＤＷＴＩ | 228,700 | 0.50% | 137 | 138 | 126 | 135 | 3,879,200 | ▲ | 0.02% |
| 2025-02-18 | 4576 | ＤＷＴＩ | 296,600 | 0.65% | 157 | 192 | 157 | 184 | 56,372,900 | ▲ | 0.15% |
| 2025-02-19 | 4576 | ＤＷＴＩ | 338,000 | 0.74% | 164 | 168 | 147 | 147 | 25,013,500 | ▲ | 0.08% |
| 2025-03-04 | 4576 | ＤＷＴＩ | 314,700 | 0.69% | 119 | 121 | 116 | 118 | 1,058,600 | ▼ | -0.05% |
| 2025-03-24 | 4576 | ＤＷＴＩ | 325,500 | 0.71% | 118 | 118 | 114 | 114 | 638,600 | ▲ | 0.02% |
| 2024-12-03 | 4583 | カイオム | 634,000 | 0.97% | 184 | 195 | 178 | 180 | 7,427,600 | ▲ | 0.56% |
| 2024-12-04 | 4583 | カイオム | 838,400 | 1.28% | 178 | 181 | 168 | 179 | 11,532,800 | ▲ | 0.31% |
| 2024-12-06 | 4583 | カイオム | 849,900 | 1.30% | 186 | 217 | 185 | 203 | 23,888,400 | ▲ | 0.02% |
| 2024-12-12 | 4583 | カイオム | 865,000 | 1.29% | 224 | 244 | 220 | 228 | 27,937,200 | ▼ | -0.01% |
| 2024-12-17 | 4583 | カイオム | 688,800 | 1.03% | 258 | 281 | 254 | 272 | 19,735,800 | ▼ | -0.26% |
| 2024-12-18 | 4583 | カイオム | 653,800 | 0.97% | 260 | 288 | 255 | 281 | 15,173,400 | ▼ | -0.06% |
| 2024-12-20 | 4583 | カイオム | 673,600 | 1.00% | 262 | 275 | 233 | 235 | 14,448,200 | ▲ | 0.03% |
| 2024-12-23 | 4583 | カイオム | 745,700 | 1.11% | 236 | 247 | 227 | 245 | 6,497,300 | ▲ | 0.11% |
| 2025-01-06 | 4583 | カイオム | 474,100 | 0.70% | 275 | 287 | 264 | 269 | 11,805,500 | ▼ | -0.41% |
| 2025-01-06 | 4583 | カイオム | 474,100 | 0.70% | 275 | 287 | 264 | 269 | 11,805,500 | ▼ | -0.41% |
| 2025-01-07 | 4583 | カイオム | 235,000 | 0.35% | 266 | 268 | 251 | 263 | 6,749,900 | ▼ | -0.35% |
| 2025-01-09 | 4583 | カイオム | 350,900 | 0.52% | 242 | 259 | 237 | 259 | 5,615,400 | ▲ | 0.17% |
| 2025-01-14 | 4583 | カイオム | 332,100 | 0.49% | 248 | 280 | 247 | 279 | 9,080,200 | ▼ | -0.03% |
| 2025-01-16 | 4583 | カイオム | 335,500 | 0.50% | 262 | 262 | 236 | 240 | 12,334,500 | ▲ | 0.01% |
| 2025-02-05 | 4583 | カイオム | 335,900 | 0.49% | 252 | 265 | 246 | 248 | 5,875,600 | ▼ | -0.01% |
| 2025-02-05 | 4583 | カイオム | 335,900 | 0.49% | 252 | 265 | 246 | 248 | 5,875,600 | ▼ | -0.01% |
| 2025-03-19 | 4583 | カイオム | 340,800 | 0.50% | 161 | 162 | 156 | 156 | 1,964,600 | ▲ | 0.01% |
| 2025-03-31 | 4586 | メドレックス | 301,000 | 0.63% | 81 | 81 | 76 | 77 | 1,016,400 | ▲ | 0.23% |
| 2025-04-10 | 4586 | メドレックス | 244,100 | 0.51% | 64 | 65 | 62 | 62 | 829,800 | ▼ | -0.12% |
| 2025-04-11 | 4586 | メドレックス | 227,800 | 0.47% | 60 | 67 | 60 | 65 | 411,600 | ▼ | -0.04% |
| 2024-08-20 | 4597 | ソレイジア | 1,568,100 | 0.71% | 57 | 58 | 52 | 56 | 37,760,000 | ▲ | 0.30% |
| 2024-08-22 | 4597 | ソレイジア | 1,770,600 | 0.81% | 53 | 56 | 52 | 54 | 18,500,500 | ▲ | 0.10% |
| 2024-08-29 | 4597 | ソレイジア | 2,299,800 | 1.05% | 53 | 53 | 50 | 51 | 19,760,300 | ▲ | 0.06% |
| 2024-10-04 | 4597 | ソレイジア | 2,148,200 | 0.98% | 45 | 46 | 44 | 45 | 7,070,000 | ▼ | -0.07% |
| 2024-10-10 | 4597 | ソレイジア | 2,218,600 | 1.01% | 43 | 43 | 41 | 42 | 5,687,900 | ▲ | 0.03% |
| 2024-10-15 | 4598 | デルタフライ | 41,500 | 0.49% | 523 | 536 | 514 | 534 | 91,900 | ▼ | -0.07% |
| 2024-11-27 | 4598 | デルタフライ | 46,400 | 0.50% | 545 | 547 | 503 | 529 | 2,115,500 | ▲ | 0.01% |
| 2024-12-06 | 4598 | デルタフライ | 56,000 | 0.60% | 490 | 513 | 483 | 507 | 293,600 | ▲ | 0.09% |
| 2024-12-11 | 4598 | デルタフライ | 56,000 | 0.57% | 676 | 676 | 676 | 676 | 28,400 | ▼ | -0.03% |
| 2024-12-27 | 4598 | デルタフライ | 47,100 | 0.48% | 592 | 598 | 567 | 570 | 712,600 | ▼ | -0.08% |
| 2025-01-22 | 4598 | デルタフライ | 51,100 | 0.52% | 533 | 553 | 533 | 549 | 336,000 | ▲ | 0.12% |
| 2025-03-05 | 4598 | デルタフライ | 62,000 | 0.63% | 613 | 628 | 543 | 577 | 936,500 | ▲ | 0.10% |
| 2025-03-19 | 4704 | トレンド | 866,635 | 0.61% | 10,115 | 10,330 | 10,110 | 10,150 | 344,800 | ▲ | 0.24% |
| 2025-03-25 | 4704 | トレンド | 778,235 | 0.55% | 10,465 | 10,525 | 10,200 | 10,345 | 386,900 | ▼ | -0.05% |
| 2025-04-14 | 4704 | トレンド | 347,846 | 0.24% | 9,738 | 9,841 | 9,657 | 9,657 | 334,600 | ▼ | -0.31% |
| 2024-09-24 | 4813 | ＡＣＣＥＳＳ | 203,900 | 0.51% | 1,620 | 1,628 | 1,521 | 1,542 | 853,200 | ▲ | 0.07% |
| 2024-10-01 | 4813 | ＡＣＣＥＳＳ | 195,800 | 0.48% | 1,450 | 1,452 | 1,405 | 1,408 | 351,700 | ▼ | -0.03% |
| 2025-03-26 | 4849 | エンジャパン | 1,092,200 | 2.19% | 1,733 | 1,754 | 1,722 | 1,754 | 202,500 | ▲ | 2.19% |
| 2025-04-09 | 4849 | エンジャパン | 110,400 | 0.22% | 1,592 | 1,637 | 1,558 | 1,620 | 439,700 | ▼ | -1.97% |
| 2024-09-02 | 4880 | セルソース | 96,600 | 0.48% | 1,492 | 1,501 | 1,464 | 1,479 | 40,300 | ▼ | -0.09% |
| 2024-08-08 | 4882 | ペルセウス | 298,200 | 2.02% | 588 | 649 | 571 | 588 | 4,577,900 | ▼ | -0.08% |
| 2024-08-13 | 4882 | ペルセウス | 259,000 | 1.75% | 573 | 639 | 565 | 629 | 3,123,200 | ▼ | -0.27% |
| 2024-08-15 | 4882 | ペルセウス | 238,400 | 1.61% | 678 | 738 | 675 | 738 | 2,540,800 | ▼ | -0.13% |
| 2024-08-16 | 4882 | ペルセウス | 210,000 | 1.42% | 770 | 862 | 732 | 833 | 12,220,700 | ▼ | -0.19% |
| 2024-08-20 | 4882 | ペルセウス | 243,300 | 1.65% | 804 | 846 | 758 | 805 | 9,751,000 | ▲ | 0.23% |
| 2024-08-21 | 4882 | ペルセウス | 267,500 | 1.81% | 816 | 868 | 786 | 786 | 9,390,100 | ▲ | 0.16% |
| 2024-09-05 | 4882 | ペルセウス | 260,800 | 1.77% | 652 | 695 | 652 | 674 | 1,372,500 | ▼ | -0.04% |
| 2024-10-25 | 4882 | ペルセウス | 249,400 | 1.69% | 591 | 598 | 576 | 581 | 519,100 | ▼ | -0.08% |
| 2025-03-17 | 4882 | ペルセウス | 235,700 | 1.59% | 680 | 722 | 680 | 721 | 773,600 | ▼ | -0.09% |
| 2025-04-08 | 4882 | ペルセウス | 164,800 | 1.11% | 409 | 427 | 405 | 418 | 1,708,500 | ▼ | -0.48% |
| 2024-08-19 | 4883 | モダリス | 232,100 | 0.51% | 143 | 152 | 135 | 135 | 9,821,700 | ▲ | 0.10% |
| 2024-08-30 | 4883 | モダリス | 273,300 | 0.60% | 123 | 125 | 114 | 115 | 6,050,500 | ▲ | 0.08% |
| 2024-09-02 | 4883 | モダリス | 274,600 | 0.59% | 119 | 119 | 104 | 110 | 6,385,600 | ▼ | -0.01% |
| 2024-09-05 | 4883 | モダリス | 289,900 | 0.60% | 101 | 106 | 98 | 100 | 4,876,600 | ▲ | 0.01% |
| 2024-09-17 | 4883 | モダリス | 365,500 | 0.75% | 92 | 122 | 87 | 122 | 31,866,800 | ▲ | 0.15% |
| 2024-09-18 | 4883 | モダリス | 815,100 | 1.50% | 141 | 144 | 110 | 111 | 51,098,500 | ▲ | 0.75% |
| 2024-09-19 | 4883 | モダリス | 815,100 | 1.48% | 113 | 118 | 105 | 108 | 21,913,900 | ▼ | -0.02% |
| 2024-09-24 | 4883 | モダリス | 839,800 | 1.52% | 102 | 114 | 100 | 102 | 15,376,800 | ▲ | 0.04% |
| 2024-10-01 | 4883 | モダリス | 839,800 | 1.43% | 106 | 108 | 96 | 99 | 19,870,000 | ▼ | -0.09% |
| 2024-10-08 | 4883 | モダリス | 843,800 | 1.35% | 117 | 118 | 109 | 113 | 12,241,700 | ▼ | -0.07% |
| 2024-10-28 | 4883 | モダリス | 843,800 | 1.24% | 120 | 136 | 111 | 111 | 44,889,400 | ▼ | -0.11% |
| 2024-11-05 | 4883 | モダリス | 908,400 | 1.30% | 129 | 134 | 122 | 122 | 10,491,300 | ▲ | 0.06% |
| 2024-11-11 | 4883 | モダリス | 894,900 | 1.28% | 109 | 115 | 108 | 111 | 7,398,700 | ▼ | -0.02% |
| 2024-11-26 | 4883 | モダリス | 913,600 | 1.31% | 142 | 142 | 134 | 136 | 14,354,500 | ▲ | 0.03% |
| 2025-02-14 | 4883 | モダリス | 855,400 | 1.17% | 99 | 103 | 97 | 100 | 3,870,300 | ▼ | -0.14% |
| 2025-04-10 | 4883 | モダリス | 807,300 | 1.09% | 77 | 78 | 74 | 76 | 2,342,500 | ▼ | -0.07% |
| 2025-03-10 | 4887 | サワイＧＨＤ | 695,600 | 0.52% | 2,050 | 2,092 | 2,048 | 2,063 | 546,900 | ▲ | 0.04% |
| 2025-03-11 | 4887 | サワイＧＨＤ | 797,200 | 0.60% | 2,030 | 2,069 | 2,006 | 2,045 | 875,800 | ▲ | 0.07% |
| 2025-03-12 | 4887 | サワイＧＨＤ | 756,800 | 0.57% | 2,024 | 2,102 | 2,022 | 2,086 | 646,900 | ▼ | -0.03% |
| 2025-03-13 | 4887 | サワイＧＨＤ | 943,600 | 0.71% | 2,080 | 2,080 | 2,057 | 2,067 | 370,900 | ▲ | 0.14% |
| 2025-03-18 | 4887 | サワイＧＨＤ | 1,071,400 | 0.81% | 2,070 | 2,117 | 2,067 | 2,100 | 576,300 | ▲ | 0.10% |
| 2025-03-24 | 4887 | サワイＧＨＤ | 1,334,208 | 1.01% | 2,105 | 2,158 | 2,101 | 2,129 | 917,200 | ▲ | 0.19% |
| 2025-03-25 | 4887 | サワイＧＨＤ | 1,448,908 | 1.10% | 2,105 | 2,129 | 2,085 | 2,100 | 416,000 | ▲ | 0.09% |
| 2025-03-27 | 4887 | サワイＧＨＤ | 1,690,208 | 1.28% | 2,097 | 2,103 | 2,074 | 2,100 | 480,200 | ▲ | 0.17% |
| 2025-04-02 | 4887 | サワイＧＨＤ | 1,420,208 | 1.08% | 1,980 | 1,980 | 1,937 | 1,940 | 402,200 | ▼ | -0.19% |
| 2025-04-03 | 4887 | サワイＧＨＤ | 1,147,208 | 0.87% | 1,900 | 1,956 | 1,893 | 1,940 | 746,400 | ▼ | -0.21% |
| 2025-04-04 | 4887 | サワイＧＨＤ | 1,206,808 | 0.91% | 1,920 | 1,958 | 1,906 | 1,938 | 552,400 | ▲ | 0.04% |
| 2025-04-07 | 4887 | サワイＧＨＤ | 1,314,708 | 1.00% | 1,818 | 1,862 | 1,795 | 1,809 | 831,500 | ▲ | 0.08% |
| 2025-04-09 | 4887 | サワイＧＨＤ | 1,070,008 | 0.81% | 1,831 | 1,845 | 1,796 | 1,825 | 808,500 | ▼ | -0.18% |
| 2025-04-11 | 4887 | サワイＧＨＤ | 773,508 | 0.58% | 1,850 | 1,865 | 1,820 | 1,863 | 427,100 | ▼ | -0.23% |
| 2025-04-14 | 4887 | サワイＧＨＤ | 838,408 | 0.63% | 1,892 | 1,913 | 1,882 | 1,895 | 447,700 | ▲ | 0.05% |
| 2025-01-28 | 4889 | レナ | 69,300 | 0.54% | 1,355 | 1,625 | 1,355 | 1,625 | 5,434,100 | ▲ | 0.13% |
| 2025-03-26 | 4889 | レナ | 76,400 | 0.60% | 1,105 | 1,230 | 1,079 | 1,150 | 1,612,700 | ▲ | 0.05% |
| 2025-04-11 | 4889 | レナ | 89,400 | 0.70% | 1,040 | 1,075 | 1,012 | 1,075 | 443,900 | ▲ | 0.09% |
| 2025-02-28 | 4891 | ティムス | 202,200 | 0.50% | 209 | 210 | 201 | 205 | 881,000 | ▲ | 0.04% |
| 2025-03-03 | 4891 | ティムス | 200,800 | 0.49% | 206 | 211 | 206 | 210 | 472,300 | ▼ | -0.01% |
| 2025-03-25 | 4892 | サイフューズ | 41,000 | 0.50% | 1,000 | 1,046 | 990 | 1,032 | 765,800 | ▲ | 0.01% |
| 2025-04-04 | 4892 | サイフューズ | 40,800 | 0.49% | 894 | 960 | 892 | 939 | 239,800 | ▼ | -0.01% |
| 2025-04-08 | 4894 | クオリプス | 40,500 | 0.50% | 7,260 | 7,570 | 7,180 | 7,450 | 276,200 | ▲ | 0.09% |
| 2025-04-11 | 4894 | クオリプス | 39,800 | 0.49% | 8,470 | 9,000 | 8,330 | 8,900 | 909,300 | ▼ | -0.01% |
| 2025-04-14 | 4894 | クオリプス | 43,000 | 0.53% | 9,190 | 9,400 | 8,450 | 8,450 | 772,500 | ▲ | 0.04% |
| 2024-07-22 | 4935 | リベルタ | 33,700 | 0.55% | 1,368 | 1,633 | 1,038 | 1,208 | 9,612,100 | ▲ | 0.11% |
| 2024-07-23 | 4935 | リベルタ | 36,400 | 0.60% | 1,328 | 1,468 | 1,212 | 1,220 | 6,512,500 | ▲ | 0.04% |
| 2024-07-25 | 4935 | リベルタ | 42,700 | 0.70% | 978 | 1,095 | 943 | 1,035 | 788,200 | ▲ | 0.09% |
| 2024-09-12 | 4935 | リベルタ | 41,800 | 0.69% | 620 | 629 | 604 | 611 | 57,900 | ▼ | -0.01% |
| 2024-12-13 | 4935 | リベルタ | 32,600 | 0.54% | 1,105 | 1,249 | 1,100 | 1,230 | 432,000 | ▼ | -0.14% |
| 2024-12-24 | 4935 | リベルタ | 17,500 | 0.29% | 3,210 | 3,300 | 2,500 | 3,300 | 1,861,200 | ▼ | -0.25% |
| 2025-03-27 | 4935 | リベルタ | 43,292 | 0.71% | 1,560 | 1,576 | 1,323 | 1,340 | 1,309,700 | ▲ | 0.28% |
| 2025-03-28 | 4935 | リベルタ | 48,492 | 0.80% | 1,310 | 1,313 | 1,228 | 1,266 | 318,500 | ▲ | 0.09% |
| 2025-04-09 | 4935 | リベルタ | 47,492 | 0.78% | 1,119 | 1,149 | 1,071 | 1,100 | 69,400 | ▼ | -0.02% |
| 2025-04-16 | 4935 | リベルタ | 42,092 | 0.69% | 1,208 | 1,280 | 1,200 | 1,230 | 110,700 | ▼ | -0.09% |
| 2024-09-09 | 5019 | 出光興産 | 7,941,951 | 0.57% | 981 | 1,008 | 980 | 1,006 | 3,957,800 | ▲ | 0.15% |
| 2024-09-10 | 5019 | 出光興産 | 8,451,451 | 0.60% | 1,004 | 1,021 | 1,001 | 1,006 | 2,492,400 | ▲ | 0.03% |
| 2024-09-17 | 5019 | 出光興産 | 10,685,451 | 0.76% | 996 | 999 | 970 | 988 | 4,969,100 | ▲ | 0.16% |
| 2024-09-19 | 5019 | 出光興産 | 9,062,951 | 0.65% | 1,010 | 1,015 | 1,006 | 1,011 | 2,239,300 | ▼ | -0.10% |
| 2024-09-30 | 5019 | 出光興産 | 5,375,051 | 0.38% | 1,003 | 1,029 | 1,000 | 1,028 | 5,977,600 | ▼ | -0.27% |
| 2024-09-04 | 5020 | ＥＮＥＯＳ | 16,168,681 | 0.53% | 770 | 771 | 758 | 763 | 18,577,500 | ▲ | 0.13% |
| 2024-09-06 | 5020 | ＥＮＥＯＳ | 18,941,681 | 0.62% | 762 | 770 | 754 | 758 | 11,835,000 | ▲ | 0.08% |
| 2024-09-09 | 5020 | ＥＮＥＯＳ | 21,743,481 | 0.71% | 728 | 750 | 726 | 746 | 12,600,700 | ▲ | 0.08% |
| 2024-09-10 | 5020 | ＥＮＥＯＳ | 19,383,781 | 0.63% | 750 | 760 | 747 | 747 | 11,375,700 | ▼ | -0.07% |
| 2024-09-12 | 5020 | ＥＮＥＯＳ | 21,541,381 | 0.71% | 732 | 748 | 732 | 739 | 13,527,000 | ▲ | 0.07% |
| 2024-09-20 | 5020 | ＥＮＥＯＳ | 17,264,281 | 0.56% | 782 | 800 | 778 | 789 | 28,593,500 | ▼ | -0.14% |
| 2024-09-30 | 5020 | ＥＮＥＯＳ | 11,546,081 | 0.38% | 759 | 782 | 758 | 779 | 13,334,600 | ▼ | -0.18% |
| 2025-03-06 | 5020 | ＥＮＥＯＳ | 19,704,215 | 0.64% | 798 | 808 | 798 | 804 | 7,536,600 | ▲ | 0.34% |
| 2025-03-07 | 5020 | ＥＮＥＯＳ | 21,334,015 | 0.70% | 795 | 818 | 795 | 810 | 12,326,500 | ▲ | 0.05% |
| 2025-03-11 | 5020 | ＥＮＥＯＳ | 12,527,115 | 0.41% | 785 | 787 | 762 | 780 | 16,547,800 | ▼ | -0.28% |
| 2025-03-14 | 5020 | ＥＮＥＯＳ | 18,218,915 | 0.60% | 808 | 826 | 804 | 821 | 10,641,000 | ▲ | 0.19% |
| 2025-03-17 | 5020 | ＥＮＥＯＳ | 14,907,325 | 0.49% | 830 | 841 | 826 | 836 | 8,731,500 | ▼ | -0.10% |
| 2025-03-25 | 5020 | ＥＮＥＯＳ | 16,310,650 | 0.53% | 851 | 857 | 845 | 852 | 8,290,800 | ▲ | 0.14% |
| 2025-03-28 | 5020 | ＥＮＥＯＳ | 18,226,273 | 0.60% | 847 | 848 | 826 | 829 | 9,320,000 | ▲ | 0.06% |
| 2025-03-31 | 5020 | ＥＮＥＯＳ | 15,494,302 | 0.51% | 784 | 793 | 776 | 782 | 20,415,200 | ▼ | -0.08% |
| 2025-04-01 | 5020 | ＥＮＥＯＳ | 11,117,902 | 0.36% | 805 | 812 | 786 | 788 | 13,840,700 | ▼ | -0.15% |
| 2024-09-13 | 5021 | コスモＨＤ | 736,521 | 0.83% | 7,303 | 7,417 | 7,289 | 7,385 | 329,300 | ▲ | 0.42% |
| 2024-09-19 | 5021 | コスモＨＤ | 547,921 | 0.62% | 7,750 | 7,850 | 7,697 | 7,830 | 262,100 | ▼ | -0.20% |
| 2024-09-20 | 5021 | コスモＨＤ | 381,621 | 0.43% | 7,920 | 7,949 | 7,783 | 7,863 | 366,200 | ▼ | -0.19% |
| 2024-07-22 | 5026 | トリプルアイ | 63,700 | 0.85% | 1,700 | 1,758 | 1,617 | 1,684 | 464,500 | ▼ | -0.08% |
| 2024-07-23 | 5026 | トリプルアイ | 56,400 | 0.75% | 1,700 | 1,781 | 1,654 | 1,751 | 380,700 | ▼ | -0.09% |
| 2024-07-25 | 5026 | トリプルアイ | 72,000 | 0.96% | 1,564 | 1,589 | 1,515 | 1,522 | 227,700 | ▲ | 0.20% |
| 2024-07-26 | 5026 | トリプルアイ | 74,600 | 1.00% | 1,495 | 1,533 | 1,479 | 1,500 | 170,300 | ▲ | 0.04% |
| 2024-08-22 | 5026 | トリプルアイ | 53,300 | 0.71% | 1,266 | 1,344 | 1,253 | 1,285 | 93,000 | ▼ | -0.27% |
| 2024-08-23 | 5026 | トリプルアイ | 44,300 | 0.59% | 1,300 | 1,357 | 1,285 | 1,321 | 125,400 | ▼ | -0.12% |
| 2024-11-26 | 5026 | トリプルアイ | 47,800 | 0.57% | 1,350 | 1,358 | 1,257 | 1,276 | 262,900 | ▲ | 0.14% |
| 2024-12-23 | 5026 | トリプルアイ | 41,100 | 0.49% | 1,141 | 1,154 | 1,088 | 1,102 | 83,200 | ▼ | -0.07% |
| 2024-08-20 | 5136 | トリプラ | 63,900 | 1.09% | 1,437 | 1,488 | 1,431 | 1,484 | 40,200 | ▼ | -0.09% |
| 2024-09-19 | 5136 | トリプラ | 57,800 | 0.99% | 1,275 | 1,387 | 1,268 | 1,353 | 206,400 | ▼ | -0.10% |
| 2024-12-09 | 5136 | トリプラ | 52,500 | 0.89% | 1,400 | 1,464 | 1,395 | 1,459 | 83,400 | ▼ | -0.09% |
| 2024-12-18 | 5136 | トリプラ | 53,200 | 0.90% | 1,580 | 1,840 | 1,545 | 1,840 | 449,500 | ▲ | 0.01% |
| 2024-12-24 | 5136 | トリプラ | 52,500 | 0.89% | 1,666 | 1,738 | 1,611 | 1,701 | 128,600 | ▼ | -0.01% |
| 2025-01-24 | 5136 | トリプラ | 45,900 | 0.78% | 1,525 | 1,630 | 1,525 | 1,627 | 62,500 | ▼ | -0.10% |
| 2025-02-10 | 5136 | トリプラ | 47,000 | 0.80% | 1,659 | 1,834 | 1,647 | 1,806 | 157,300 | ▲ | 0.02% |
| 2025-02-10 | 5136 | トリプラ | 47,000 | 0.80% | 1,659 | 1,834 | 1,647 | 1,806 | 157,300 | ▲ | 0.02% |
| 2025-04-04 | 5136 | トリプラ | 46,100 | 0.78% | 2,006 | 2,038 | 1,834 | 1,921 | 198,400 | ▼ | -0.02% |
| 2025-04-09 | 5136 | トリプラ | 36,900 | 0.62% | 1,893 | 1,948 | 1,762 | 1,911 | 222,900 | ▼ | -0.16% |
| 2025-04-10 | 5136 | トリプラ | 34,000 | 0.57% | 2,131 | 2,138 | 2,021 | 2,061 | 98,100 | ▼ | -0.05% |
| 2025-04-11 | 5136 | トリプラ | 29,200 | 0.49% | 2,012 | 2,180 | 1,983 | 2,180 | 85,800 | ▼ | -0.07% |
| 2025-03-10 | 5208 | 有沢製 | 240,705 | 0.71% | 1,430 | 1,430 | 1,414 | 1,414 | 218,100 | ▲ | 0.71% |
| 2025-03-17 | 5208 | 有沢製 | 269,805 | 0.80% | 1,435 | 1,439 | 1,432 | 1,435 | 128,500 | ▲ | 0.09% |
| 2025-03-28 | 5208 | 有沢製 | 312,905 | 0.93% | 1,385 | 1,430 | 1,385 | 1,411 | 419,700 | ▲ | 0.13% |
| 2025-04-03 | 5208 | 有沢製 | 346,305 | 1.03% | 1,305 | 1,330 | 1,300 | 1,308 | 514,100 | ▲ | 0.09% |
| 2025-04-07 | 5208 | 有沢製 | 374,505 | 1.11% | 1,171 | 1,196 | 1,135 | 1,170 | 624,400 | ▲ | 0.08% |
| 2025-04-09 | 5208 | 有沢製 | 0 | 0.00% | 1,201 | 1,202 | 1,163 | 1,178 | 372,300 | ▼ | -1.11% |
| 2024-09-17 | 5233 | 太平洋セメ | 636,675 | 0.53% | 3,148 | 3,176 | 3,062 | 3,112 | 461,000 | ▲ | 0.53% |
| 2024-09-30 | 5233 | 太平洋セメ | 487,775 | 0.41% | 3,331 | 3,407 | 3,330 | 3,369 | 794,900 | ▼ | -0.12% |
| 2024-08-29 | 5242 | アイズ | 8,000 | 0.78% | 2,230 | 2,555 | 1,975 | 2,151 | 1,411,000 | ▲ | 0.26% |
| 2024-08-30 | 5242 | アイズ | 8,900 | 0.87% | 2,101 | 2,651 | 2,100 | 2,651 | 507,100 | ▲ | 0.08% |
| 2024-10-17 | 5242 | アイズ | 8,000 | 0.78% | 1,674 | 1,674 | 1,608 | 1,615 | 3,300 | ▼ | -0.08% |
| 2024-10-23 | 5242 | アイズ | 5,200 | 0.51% | 1,631 | 1,709 | 1,617 | 1,709 | 10,100 | ▼ | -0.27% |
| 2024-10-23 | 5242 | アイズ | 5,200 | 0.51% | 1,631 | 1,709 | 1,617 | 1,709 | 10,100 | ▼ | -0.27% |
| 2024-11-01 | 5242 | アイズ | 4,500 | 0.44% | 1,847 | 1,847 | 1,789 | 1,808 | 10,400 | ▼ | -0.07% |
| 2025-04-01 | 5243 | ノート | 88,400 | 0.53% | 1,965 | 2,035 | 1,851 | 1,900 | 10,402,500 | ▲ | 0.06% |
| 2025-04-02 | 5243 | ノート | 100,000 | 0.60% | 2,010 | 2,011 | 1,708 | 1,740 | 6,652,700 | ▲ | 0.06% |
| 2025-04-08 | 5243 | ノート | 86,700 | 0.52% | 1,744 | 1,820 | 1,677 | 1,814 | 3,320,100 | ▼ | -0.07% |
| 2024-11-22 | 5246 | エレメンツ | 152,100 | 0.62% | 512 | 540 | 496 | 521 | 838,900 | ▲ | 0.21% |
| 2024-12-03 | 5246 | エレメンツ | 171,600 | 0.70% | 522 | 529 | 508 | 508 | 482,400 | ▲ | 0.07% |
| 2024-12-12 | 5246 | エレメンツ | 170,500 | 0.69% | 458 | 462 | 445 | 447 | 368,000 | ▼ | -0.01% |
| 2024-12-13 | 5246 | エレメンツ | 174,000 | 0.71% | 444 | 473 | 439 | 442 | 2,120,500 | ▲ | 0.02% |
| 2024-12-17 | 5246 | エレメンツ | 149,300 | 0.60% | 428 | 431 | 411 | 413 | 691,200 | ▼ | -0.10% |
| 2024-12-18 | 5246 | エレメンツ | 128,000 | 0.52% | 405 | 419 | 403 | 409 | 392,900 | ▼ | -0.07% |
| 2024-12-19 | 5246 | エレメンツ | 112,300 | 0.45% | 403 | 419 | 401 | 407 | 415,100 | ▼ | -0.07% |
| 2024-12-27 | 5246 | エレメンツ | 125,900 | 0.51% | 422 | 434 | 421 | 431 | 276,800 | ▲ | 0.06% |
| 2025-01-08 | 5246 | エレメンツ | 148,100 | 0.60% | 515 | 517 | 500 | 507 | 762,100 | ▲ | 0.08% |
| 2025-01-15 | 5246 | エレメンツ | 181,000 | 0.73% | 524 | 555 | 522 | 555 | 691,100 | ▲ | 0.13% |
| 2025-01-21 | 5246 | エレメンツ | 203,000 | 0.82% | 714 | 718 | 652 | 682 | 4,703,500 | ▲ | 0.08% |
| 2025-01-24 | 5246 | エレメンツ | 223,900 | 0.91% | 640 | 688 | 626 | 651 | 2,556,200 | ▲ | 0.09% |
| 2025-01-30 | 5246 | エレメンツ | 246,200 | 1.00% | 716 | 743 | 706 | 735 | 1,802,700 | ▲ | 0.08% |
| 2025-01-30 | 5246 | エレメンツ | 246,200 | 1.00% | 716 | 743 | 706 | 735 | 1,802,700 | ▲ | 0.08% |
| 2025-03-10 | 5246 | エレメンツ | 239,900 | 0.97% | 1,069 | 1,118 | 1,026 | 1,036 | 6,622,100 | ▼ | -0.03% |
| 2025-03-25 | 5246 | エレメンツ | 250,500 | 1.02% | 942 | 1,009 | 933 | 990 | 3,205,100 | ▲ | 0.05% |
| 2025-04-10 | 5246 | エレメンツ | 241,000 | 0.98% | 808 | 808 | 761 | 792 | 1,232,900 | ▼ | -0.04% |
| 2025-04-11 | 5246 | エレメンツ | 177,600 | 0.72% | 762 | 830 | 757 | 830 | 1,200,300 | ▼ | -0.26% |
| 2025-04-16 | 5246 | エレメンツ | 200,900 | 0.81% | 818 | 837 | 782 | 787 | 1,516,500 | ▲ | 0.09% |
| 2025-04-04 | 5247 | ＢＴＭ | 15,400 | 0.54% | 964 | 964 | 847 | 866 | 235,100 | ▲ | 0.09% |
| 2025-04-08 | 5247 | ＢＴＭ | 11,700 | 0.41% | 800 | 827 | 789 | 816 | 195,000 | ▼ | -0.13% |
| 2024-09-17 | 5255 | モンラボ | 531,100 | 1.54% | 152 | 155 | 151 | 153 | 219,900 | ▲ | 0.05% |
| 2024-09-19 | 5255 | モンラボ | 514,300 | 1.49% | 154 | 155 | 149 | 151 | 1,546,200 | ▼ | -0.05% |
| 2024-09-24 | 5255 | モンラボ | 480,000 | 1.39% | 139 | 139 | 135 | 136 | 435,200 | ▼ | -0.10% |
| 2024-10-02 | 5255 | モンラボ | 445,500 | 1.29% | 137 | 148 | 137 | 141 | 1,195,200 | ▼ | -0.09% |
| 2024-10-10 | 5255 | モンラボ | 482,000 | 1.40% | 132 | 133 | 129 | 129 | 223,900 | ▲ | 0.10% |
| 2024-11-01 | 5255 | モンラボ | 482,000 | 1.32% | 124 | 124 | 116 | 117 | 590,300 | ▼ | -0.07% |
| 2024-11-22 | 5255 | モンラボ | 442,000 | 1.21% | 124 | 125 | 117 | 121 | 716,000 | ▼ | -0.11% |
| 2024-11-28 | 5255 | モンラボ | 432,600 | 1.19% | 116 | 119 | 115 | 116 | 267,200 | ▼ | -0.02% |
| 2024-11-29 | 5255 | モンラボ | 382,600 | 1.05% | 115 | 117 | 113 | 114 | 281,000 | ▼ | -0.13% |
| 2024-12-02 | 5255 | モンラボ | 340,500 | 0.93% | 114 | 115 | 111 | 111 | 214,000 | ▼ | -0.12% |
| 2024-12-03 | 5255 | モンラボ | 290,500 | 0.77% | 113 | 114 | 108 | 108 | 310,900 | ▼ | -0.16% |
| 2024-12-04 | 5255 | モンラボ | 250,800 | 0.66% | 110 | 111 | 106 | 106 | 243,700 | ▼ | -0.10% |
| 2024-12-05 | 5255 | モンラボ | 211,600 | 0.56% | 107 | 107 | 103 | 103 | 266,700 | ▼ | -0.09% |
| 2024-12-06 | 5255 | モンラボ | 155,800 | 0.41% | 104 | 105 | 98 | 100 | 486,000 | ▼ | -0.15% |
| 2024-09-20 | 5301 | 東海カーボン | 1,363,052 | 0.60% | 915 | 957 | 908 | 931 | 6,430,000 | ▲ | 0.19% |
| 2024-09-24 | 5301 | 東海カーボン | 1,297,552 | 0.57% | 931 | 933 | 916 | 921 | 2,220,000 | ▼ | -0.03% |
| 2024-09-26 | 5301 | 東海カーボン | 1,350,852 | 0.60% | 944 | 945 | 929 | 940 | 1,831,100 | ▲ | 0.03% |
| 2024-09-27 | 5301 | 東海カーボン | 1,331,952 | 0.59% | 950 | 956 | 936 | 954 | 1,735,200 | ▼ | -0.01% |
| 2024-10-01 | 5301 | 東海カーボン | 1,357,752 | 0.60% | 927 | 932 | 921 | 924 | 996,300 | ▲ | 0.01% |
| 2024-10-03 | 5301 | 東海カーボン | 1,327,152 | 0.58% | 936 | 942 | 913 | 913 | 988,300 | ▼ | -0.02% |
| 2024-10-07 | 5301 | 東海カーボン | 1,915,652 | 0.85% | 923 | 925 | 911 | 911 | 1,149,700 | ▲ | 0.27% |
| 2024-10-11 | 5301 | 東海カーボン | 1,178,152 | 0.52% | 880 | 884 | 875 | 882 | 1,264,200 | ▼ | -0.32% |
| 2024-10-22 | 5301 | 東海カーボン | 1,095,052 | 0.48% | 856 | 862 | 848 | 850 | 1,299,000 | ▼ | -0.04% |
| 2024-11-01 | 5301 | 東海カーボン | 1,152,952 | 0.51% | 854 | 869 | 852 | 859 | 1,390,500 | ▲ | 0.03% |
| 2024-11-07 | 5301 | 東海カーボン | 1,371,152 | 0.60% | 941 | 970 | 931 | 965 | 4,828,200 | ▲ | 0.08% |
| 2024-11-19 | 5301 | 東海カーボン | 1,344,652 | 0.59% | 921 | 931 | 921 | 930 | 951,400 | ▼ | -0.01% |
| 2024-11-29 | 5301 | 東海カーボン | 1,772,052 | 0.78% | 907 | 915 | 902 | 906 | 678,300 | ▲ | 0.19% |
| 2024-12-03 | 5301 | 東海カーボン | 1,805,452 | 0.80% | 907 | 918 | 907 | 911 | 1,019,900 | ▲ | 0.02% |
| 2024-12-04 | 5301 | 東海カーボン | 1,796,652 | 0.79% | 911 | 923 | 906 | 906 | 1,005,900 | ▼ | -0.01% |
| 2024-12-12 | 5301 | 東海カーボン | 1,830,652 | 0.81% | 920 | 923 | 915 | 916 | 720,800 | ▲ | 0.02% |
| 2024-12-18 | 5301 | 東海カーボン | 1,794,752 | 0.79% | 890 | 902 | 886 | 886 | 868,800 | ▼ | -0.02% |
| 2025-01-06 | 5301 | 東海カーボン | 1,185,752 | 0.52% | 905 | 929 | 901 | 926 | 2,163,000 | ▼ | -0.27% |
| 2025-01-06 | 5301 | 東海カーボン | 1,185,752 | 0.52% | 905 | 929 | 901 | 926 | 2,163,000 | ▼ | -0.27% |
| 2025-01-08 | 5301 | 東海カーボン | 1,120,152 | 0.49% | 922 | 937 | 914 | 914 | 1,076,700 | ▼ | -0.03% |
| 2025-03-19 | 5384 | フジミインコ | 427,200 | 0.53% | 2,060 | 2,082 | 2,056 | 2,065 | 243,300 | ▲ | 0.19% |
| 2025-04-03 | 5384 | フジミインコ | 270,900 | 0.33% | 1,780 | 1,845 | 1,776 | 1,824 | 284,400 | ▼ | -0.20% |
| 2024-08-20 | 5401 | 日本製鉄 | 4,920,153 | 0.49% | 3,275 | 3,275 | 3,215 | 3,234 | 4,685,100 | ▼ | -0.05% |
| 2024-08-22 | 5401 | 日本製鉄 | 4,948,553 | 0.50% | 3,223 | 3,229 | 3,191 | 3,215 | 2,888,200 | ▲ | 0.01% |
| 2024-08-23 | 5401 | 日本製鉄 | 4,910,653 | 0.49% | 3,227 | 3,237 | 3,207 | 3,225 | 2,681,300 | ▼ | -0.01% |
| 2024-08-29 | 5401 | 日本製鉄 | 5,091,453 | 0.51% | 3,277 | 3,290 | 3,248 | 3,287 | 5,416,200 | ▲ | 0.17% |
| 2024-09-02 | 5401 | 日本製鉄 | 4,549,253 | 0.46% | 3,327 | 3,330 | 3,275 | 3,282 | 3,398,400 | ▼ | -0.04% |
| 2024-09-06 | 5401 | 日本製鉄 | 5,487,253 | 0.55% | 3,127 | 3,130 | 3,057 | 3,082 | 6,876,200 | ▲ | 0.09% |
| 2024-09-10 | 5401 | 日本製鉄 | 6,061,653 | 0.61% | 3,075 | 3,084 | 3,021 | 3,021 | 3,950,700 | ▲ | 0.05% |
| 2024-09-17 | 5401 | 日本製鉄 | 4,939,673 | 0.49% | 3,015 | 3,027 | 2,951 | 2,998 | 4,716,300 | ▼ | -0.12% |
| 2024-08-15 | 5411 | ＪＦＥ | 3,228,773 | 0.50% | 1,920 | 1,928 | 1,898 | 1,919 | 4,996,900 | ▲ | 0.18% |
| 2024-08-22 | 5411 | ＪＦＥ | 2,621,650 | 0.40% | 1,941 | 1,948 | 1,930 | 1,942 | 3,146,900 | ▼ | -0.09% |
| 2024-09-03 | 5411 | ＪＦＥ | 4,203,298 | 0.65% | 2,029 | 2,044 | 2,021 | 2,040 | 2,915,200 | ▲ | 0.19% |
| 2024-09-04 | 5411 | ＪＦＥ | 4,904,698 | 0.76% | 1,991 | 2,008 | 1,964 | 1,970 | 7,757,200 | ▲ | 0.10% |
| 2024-09-10 | 5411 | ＪＦＥ | 5,115,934 | 0.80% | 1,918 | 1,929 | 1,886 | 1,886 | 4,999,200 | ▲ | 0.04% |
| 2024-09-11 | 5411 | ＪＦＥ | 5,066,834 | 0.79% | 1,868 | 1,870 | 1,817 | 1,834 | 8,585,100 | ▼ | -0.01% |
| 2024-09-18 | 5411 | ＪＦＥ | 5,280,334 | 0.82% | 1,866 | 1,881 | 1,858 | 1,873 | 3,137,200 | ▲ | 0.02% |
| 2024-09-19 | 5411 | ＪＦＥ | 4,142,434 | 0.64% | 1,900 | 1,923 | 1,899 | 1,906 | 4,919,500 | ▼ | -0.17% |
| 2024-09-20 | 5411 | ＪＦＥ | 3,369,534 | 0.52% | 1,943 | 1,950 | 1,925 | 1,937 | 5,496,600 | ▼ | -0.12% |
| 2024-09-25 | 5411 | ＪＦＥ | 4,832,534 | 0.75% | 1,962 | 1,980 | 1,943 | 1,968 | 5,546,600 | ▲ | 0.23% |
| 2024-10-02 | 5411 | ＪＦＥ | 2,223,734 | 0.34% | 1,927 | 1,960 | 1,927 | 1,941 | 3,654,700 | ▼ | -0.41% |
| 2025-02-25 | 5411 | ＪＦＥ | 3,261,852 | 0.51% | 1,827 | 1,841 | 1,802 | 1,817 | 4,135,000 | ▲ | 0.07% |
| 2025-02-27 | 5411 | ＪＦＥ | 2,817,735 | 0.44% | 1,848 | 1,897 | 1,847 | 1,887 | 7,659,400 | ▼ | -0.07% |
| 2024-09-13 | 5471 | 大同特鋼 | 1,165,770 | 0.53% | 1,354 | 1,391 | 1,349 | 1,374 | 682,300 | ▲ | 0.53% |
| 2024-09-30 | 5471 | 大同特鋼 | 1,074,370 | 0.49% | 1,392 | 1,420 | 1,380 | 1,405 | 504,500 | ▼ | -0.04% |
| 2025-03-07 | 5471 | 大同特鋼 | 1,103,870 | 0.50% | 1,261 | 1,279 | 1,251 | 1,269 | 588,600 | ▲ | 0.12% |
| 2025-03-13 | 5471 | 大同特鋼 | 1,410,470 | 0.64% | 1,262 | 1,279 | 1,260 | 1,260 | 593,700 | ▲ | 0.14% |
| 2025-03-31 | 5471 | 大同特鋼 | 1,232,970 | 0.56% | 1,222 | 1,224 | 1,185 | 1,190 | 702,800 | ▼ | -0.07% |
| 2025-04-01 | 5471 | 大同特鋼 | 941,870 | 0.43% | 1,203 | 1,205 | 1,183 | 1,183 | 429,700 | ▼ | -0.13% |
| 2024-11-25 | 5535 | ミガロＨＤ | 73,800 | 0.50% | 1,652 | 1,757 | 1,615 | 1,719 | 196,400 | ▲ | 0.09% |
| 2024-12-03 | 5535 | ミガロＨＤ | 91,500 | 0.62% | 1,620 | 1,635 | 1,564 | 1,577 | 187,000 | ▲ | 0.12% |
| 2025-01-24 | 5535 | ミガロＨＤ | 84,100 | 0.57% | 2,812 | 3,010 | 2,790 | 2,958 | 254,000 | ▼ | -0.05% |
| 2025-01-31 | 5535 | ミガロＨＤ | 89,200 | 0.60% | 3,875 | 4,240 | 3,630 | 4,145 | 665,000 | ▲ | 0.03% |
| 2025-01-31 | 5535 | ミガロＨＤ | 89,200 | 0.60% | 3,875 | 4,240 | 3,630 | 4,145 | 665,000 | ▲ | 0.03% |
| 2025-02-12 | 5535 | ミガロＨＤ | 75,300 | 0.51% | 7,150 | 8,500 | 7,150 | 8,500 | 1,352,400 | ▼ | -0.08% |
| 2025-02-12 | 5535 | ミガロＨＤ | 75,300 | 0.51% | 7,150 | 8,500 | 7,150 | 8,500 | 1,352,400 | ▼ | -0.08% |
| 2025-02-14 | 5535 | ミガロＨＤ | 60,000 | 0.40% | 7,500 | 7,560 | 6,270 | 6,270 | 323,200 | ▼ | -0.10% |
| 2024-09-09 | 5574 | ＡＢＥＪＡ | 74,600 | 0.80% | 1,989 | 2,055 | 1,941 | 2,031 | 185,900 | ▲ | 0.08% |
| 2024-09-20 | 5574 | ＡＢＥＪＡ | 87,700 | 0.94% | 1,976 | 1,978 | 1,915 | 1,917 | 49,300 | ▲ | 0.13% |
| 2024-10-11 | 5574 | ＡＢＥＪＡ | 93,400 | 1.00% | 1,888 | 2,221 | 1,876 | 1,930 | 735,400 | ▲ | 0.06% |
| 2024-10-15 | 5574 | ＡＢＥＪＡ | 88,200 | 0.95% | 1,985 | 2,140 | 1,945 | 2,078 | 262,000 | ▼ | -0.05% |
| 2024-10-30 | 5574 | ＡＢＥＪＡ | 82,600 | 0.89% | 2,388 | 2,388 | 2,287 | 2,350 | 139,500 | ▼ | -0.05% |
| 2024-11-15 | 5574 | ＡＢＥＪＡ | 83,400 | 0.90% | 2,319 | 2,350 | 2,279 | 2,331 | 117,800 | ▲ | 0.01% |
| 2024-11-22 | 5574 | ＡＢＥＪＡ | 80,300 | 0.86% | 2,120 | 2,200 | 2,078 | 2,084 | 97,300 | ▼ | -0.04% |
| 2024-11-25 | 5574 | ＡＢＥＪＡ | 67,300 | 0.72% | 2,137 | 2,205 | 2,130 | 2,182 | 120,100 | ▼ | -0.14% |
| 2024-11-26 | 5574 | ＡＢＥＪＡ | 64,500 | 0.69% | 2,232 | 2,232 | 2,064 | 2,098 | 158,000 | ▼ | -0.03% |
| 2024-12-02 | 5574 | ＡＢＥＪＡ | 67,100 | 0.72% | 2,002 | 2,011 | 1,969 | 1,990 | 72,000 | ▲ | 0.03% |
| 2024-12-23 | 5574 | ＡＢＥＪＡ | 75,500 | 0.80% | 1,598 | 1,611 | 1,567 | 1,570 | 104,600 | ▲ | 0.08% |
| 2024-12-30 | 5574 | ＡＢＥＪＡ | 68,400 | 0.72% | 1,572 | 1,619 | 1,568 | 1,608 | 79,300 | ▼ | -0.08% |
| 2025-01-06 | 5574 | ＡＢＥＪＡ | 61,200 | 0.65% | 1,615 | 1,628 | 1,591 | 1,600 | 67,200 | ▼ | -0.06% |
| 2025-01-06 | 5574 | ＡＢＥＪＡ | 61,200 | 0.65% | 1,615 | 1,628 | 1,591 | 1,600 | 67,200 | ▼ | -0.06% |
| 2025-01-07 | 5574 | ＡＢＥＪＡ | 49,800 | 0.53% | 1,639 | 1,678 | 1,618 | 1,651 | 98,300 | ▼ | -0.12% |
| 2025-01-08 | 5574 | ＡＢＥＪＡ | 34,400 | 0.36% | 1,650 | 1,675 | 1,610 | 1,674 | 83,700 | ▼ | -0.17% |
| 2024-12-02 | 5586 | ラボロＡＩ | 95,000 | 0.59% | 979 | 988 | 960 | 982 | 62,600 | ▼ | -0.02% |
| 2024-12-03 | 5586 | ラボロＡＩ | 102,800 | 0.64% | 981 | 1,005 | 975 | 975 | 104,500 | ▲ | 0.05% |
| 2024-12-11 | 5586 | ラボロＡＩ | 93,800 | 0.59% | 970 | 980 | 955 | 978 | 90,900 | ▼ | -0.05% |
| 2024-12-12 | 5586 | ラボロＡＩ | 67,800 | 0.42% | 980 | 1,019 | 966 | 967 | 247,700 | ▼ | -0.17% |
| 2024-07-23 | 5595 | ＱＰＳ研究所 | 228,700 | 0.62% | 1,780 | 1,955 | 1,765 | 1,850 | 3,864,100 | ▼ | -0.08% |
| 2024-07-26 | 5595 | ＱＰＳ研究所 | 220,100 | 0.59% | 1,643 | 1,673 | 1,570 | 1,624 | 1,128,200 | ▼ | -0.03% |
| 2024-11-29 | 5595 | ＱＰＳ研究所 | 219,800 | 0.59% | 1,345 | 1,571 | 1,320 | 1,570 | 8,581,300 | ▲ | 0.18% |
| 2024-12-02 | 5595 | ＱＰＳ研究所 | 229,700 | 0.61% | 1,555 | 1,569 | 1,397 | 1,400 | 7,132,700 | ▲ | 0.02% |
| 2024-12-17 | 5595 | ＱＰＳ研究所 | 260,800 | 0.70% | 1,138 | 1,152 | 1,120 | 1,126 | 678,400 | ▲ | 0.08% |
| 2025-01-15 | 5595 | ＱＰＳ研究所 | 326,700 | 0.87% | 970 | 1,018 | 961 | 966 | 3,228,100 | ▲ | 0.17% |
| 2025-01-31 | 5595 | ＱＰＳ研究所 | 342,200 | 0.90% | 968 | 1,010 | 943 | 954 | 1,115,600 | ▲ | 0.03% |
| 2025-01-31 | 5595 | ＱＰＳ研究所 | 342,200 | 0.90% | 968 | 1,010 | 943 | 954 | 1,115,600 | ▲ | 0.03% |
| 2025-02-03 | 5595 | ＱＰＳ研究所 | 338,700 | 0.89% | 960 | 960 | 912 | 927 | 907,700 | ▼ | -0.01% |
| 2025-02-03 | 5595 | ＱＰＳ研究所 | 338,700 | 0.89% | 960 | 960 | 912 | 927 | 907,700 | ▼ | -0.01% |
| 2025-02-12 | 5595 | ＱＰＳ研究所 | 278,500 | 0.73% | 1,025 | 1,070 | 1,008 | 1,058 | 2,397,500 | ▼ | -0.16% |
| 2025-02-12 | 5595 | ＱＰＳ研究所 | 278,500 | 0.73% | 1,025 | 1,070 | 1,008 | 1,058 | 2,397,500 | ▼ | -0.16% |
| 2025-02-13 | 5595 | ＱＰＳ研究所 | 278,500 | 0.69% | 1,037 | 1,065 | 998 | 1,011 | 1,366,000 | ▼ | -0.04% |
| 2025-03-12 | 5595 | ＱＰＳ研究所 | 236,900 | 0.58% | 941 | 986 | 926 | 962 | 1,206,800 | ▼ | -0.10% |
| 2025-03-31 | 5595 | ＱＰＳ研究所 | 310,000 | 0.71% | 924 | 930 | 890 | 911 | 1,964,100 | ▲ | 0.13% |
| 2025-04-03 | 5595 | ＱＰＳ研究所 | 377,400 | 0.84% | 969 | 1,125 | 958 | 1,070 | 13,988,400 | ▲ | 0.13% |
| 2025-04-04 | 5595 | ＱＰＳ研究所 | 406,100 | 0.90% | 1,060 | 1,088 | 910 | 942 | 8,127,800 | ▲ | 0.06% |
| 2025-04-08 | 5595 | ＱＰＳ研究所 | 229,100 | 0.49% | 898 | 966 | 892 | 935 | 4,063,200 | ▼ | -0.41% |
| 2025-04-09 | 5595 | ＱＰＳ研究所 | 297,400 | 0.64% | 920 | 943 | 866 | 900 | 3,646,700 | ▲ | 0.15% |
| 2025-04-10 | 5595 | ＱＰＳ研究所 | 195,000 | 0.41% | 975 | 987 | 939 | 977 | 4,119,100 | ▼ | -0.23% |
| 2025-03-26 | 5597 | ブルーイノベ | 19,700 | 0.50% | 1,220 | 1,226 | 1,152 | 1,159 | 144,400 | ▲ | 0.06% |
| 2025-04-04 | 5597 | ブルーイノベ | 19,200 | 0.48% | 870 | 897 | 823 | 888 | 207,800 | ▼ | -0.02% |
| 2025-03-18 | 5711 | 三菱マ | 1,557,273 | 1.18% | 2,583 | 2,628 | 2,583 | 2,622 | 1,376,000 | ▲ | 1.18% |
| 2025-03-28 | 5711 | 三菱マ | 1,180,974 | 0.89% | 2,590 | 2,597 | 2,532 | 2,545 | 1,189,600 | ▼ | -0.28% |
| 2025-04-04 | 5711 | 三菱マ | 988,874 | 0.75% | 2,251 | 2,264 | 2,147 | 2,197 | 2,221,600 | ▼ | -0.14% |
| 2025-04-09 | 5711 | 三菱マ | 1,174,574 | 0.89% | 2,070 | 2,075 | 1,998 | 2,023 | 1,105,800 | ▲ | 0.14% |
| 2025-04-10 | 5711 | 三菱マ | 1,187,774 | 0.90% | 2,273 | 2,273 | 2,174 | 2,202 | 1,330,600 | ▲ | 0.01% |
| 2025-04-08 | 5713 | 住友鉱 | 1,594,537 | 0.54% | 2,592 | 2,685 | 2,561 | 2,602 | 3,369,100 | ▲ | 0.16% |
| 2025-04-09 | 5713 | 住友鉱 | 202,737 | 0.06% | 2,488 | 2,494 | 2,375 | 2,402 | 4,230,300 | ▼ | -0.48% |
| 2025-02-18 | 5714 | ＤＯＷＡ | 539,691 | 0.87% | 4,604 | 4,631 | 4,570 | 4,590 | 160,000 | ▲ | 0.87% |
| 2025-02-19 | 5714 | ＤＯＷＡ | 584,291 | 0.94% | 4,612 | 4,645 | 4,600 | 4,632 | 203,700 | ▲ | 0.06% |
| 2025-02-19 | 5714 | ＤＯＷＡ | 560,291 | 0.90% | 4,612 | 4,645 | 4,600 | 4,632 | 203,700 | ▲ | 0.03% |
| 2025-02-21 | 5714 | ＤＯＷＡ | 655,191 | 1.05% | 4,616 | 4,627 | 4,566 | 4,586 | 208,300 | ▲ | 0.11% |
| 2025-02-28 | 5714 | ＤＯＷＡ | 592,991 | 0.95% | 4,585 | 4,619 | 4,553 | 4,559 | 229,800 | ▼ | -0.10% |
| 2025-03-05 | 5714 | ＤＯＷＡ | 547,591 | 0.88% | 4,596 | 4,669 | 4,583 | 4,660 | 209,500 | ▼ | -0.06% |
| 2025-03-11 | 5714 | ＤＯＷＡ | 315,691 | 0.50% | 4,772 | 4,832 | 4,699 | 4,766 | 331,500 | ▼ | -0.38% |
| 2025-03-13 | 5714 | ＤＯＷＡ | 447,991 | 0.72% | 4,750 | 4,789 | 4,723 | 4,760 | 159,900 | ▲ | 0.21% |
| 2025-03-21 | 5714 | ＤＯＷＡ | 432,291 | 0.69% | 4,903 | 4,987 | 4,898 | 4,916 | 247,700 | ▼ | -0.03% |
| 2025-03-26 | 5714 | ＤＯＷＡ | 361,569 | 0.58% | 4,959 | 5,084 | 4,920 | 5,041 | 262,100 | ▼ | -0.10% |
| 2025-03-28 | 5714 | ＤＯＷＡ | 195,869 | 0.31% | 4,879 | 4,917 | 4,780 | 4,800 | 329,500 | ▼ | -0.26% |
| 2025-03-18 | 5801 | 古河電 | 614,316 | 0.86% | 5,848 | 5,998 | 5,788 | 5,961 | 4,065,300 | ▲ | 0.86% |
| 2025-03-24 | 5801 | 古河電 | 710,435 | 1.00% | 5,677 | 5,703 | 5,626 | 5,626 | 1,806,800 | ▲ | 0.14% |
| 2025-03-25 | 5801 | 古河電 | 694,035 | 0.98% | 5,777 | 5,816 | 5,586 | 5,603 | 2,584,000 | ▼ | -0.02% |
| 2025-03-27 | 5801 | 古河電 | 725,435 | 1.02% | 5,492 | 5,492 | 5,290 | 5,375 | 2,678,200 | ▲ | 0.04% |
| 2025-03-28 | 5801 | 古河電 | 622,435 | 0.88% | 5,250 | 5,305 | 5,164 | 5,237 | 2,036,300 | ▼ | -0.14% |
| 2025-04-03 | 5801 | 古河電 | 511,034 | 0.72% | 4,740 | 4,820 | 4,623 | 4,657 | 2,963,800 | ▼ | -0.16% |
| 2025-04-04 | 5801 | 古河電 | 142,534 | 0.20% | 4,470 | 4,503 | 4,195 | 4,347 | 4,326,700 | ▼ | -0.52% |
| 2024-09-19 | 5802 | 住友電 | 4,600,633 | 0.57% | 2,344 | 2,354 | 2,328 | 2,335 | 2,140,800 | ▲ | 0.16% |
| 2024-10-01 | 5802 | 住友電 | 3,956,932 | 0.49% | 2,323 | 2,330 | 2,297 | 2,305 | 2,500,200 | ▼ | -0.07% |
| 2024-10-07 | 5802 | 住友電 | 4,275,356 | 0.53% | 2,410 | 2,443 | 2,386 | 2,424 | 3,739,500 | ▲ | 0.04% |
| 2024-10-11 | 5802 | 住友電 | 3,922,356 | 0.49% | 2,415 | 2,421 | 2,374 | 2,377 | 3,037,000 | ▼ | -0.04% |
| 2025-03-13 | 5802 | 住友電 | 4,448,357 | 0.56% | 2,639 | 2,672 | 2,614 | 2,614 | 2,352,200 | ▲ | 0.14% |
| 2025-03-14 | 5802 | 住友電 | 3,905,757 | 0.49% | 2,615 | 2,667 | 2,609 | 2,655 | 3,233,700 | ▼ | -0.07% |
| 2025-03-18 | 5802 | 住友電 | 4,191,138 | 0.52% | 2,660 | 2,695 | 2,651 | 2,679 | 2,185,800 | ▲ | 0.03% |
| 2025-03-31 | 5802 | 住友電 | 3,716,649 | 0.46% | 2,480 | 2,509 | 2,456 | 2,466 | 3,705,600 | ▼ | -0.06% |
| 2025-04-16 | 5842 | インテグラル | 176,000 | 0.50% | 2,565 | 2,625 | 2,548 | 2,612 | 93,100 | ▲ | 0.06% |
| 2024-08-14 | 5892 | ユトリ | 31,800 | 0.67% | 1,648 | 1,868 | 1,632 | 1,850 | 550,100 | ▲ | 0.67% |
| 2024-10-11 | 5892 | ユトリ | 33,700 | 0.71% | 2,374 | 2,403 | 2,265 | 2,265 | 82,300 | ▲ | 0.03% |
| 2024-10-21 | 5892 | ユトリ | 31,900 | 0.67% | 2,477 | 2,710 | 2,477 | 2,654 | 167,400 | ▼ | -0.03% |
| 2024-11-15 | 5892 | ユトリ | 33,000 | 0.70% | 2,270 | 2,350 | 1,971 | 2,039 | 581,400 | ▲ | 0.02% |
| 2024-11-18 | 5892 | ユトリ | 31,300 | 0.66% | 2,000 | 2,198 | 1,980 | 2,109 | 217,300 | ▼ | -0.03% |
| 2024-12-03 | 5892 | ユトリ | 26,300 | 0.55% | 1,927 | 1,957 | 1,884 | 1,927 | 70,800 | ▼ | -0.10% |
| 2025-01-07 | 5892 | ユトリ | 35,300 | 0.75% | 2,227 | 2,231 | 2,157 | 2,163 | 84,400 | ▲ | 0.19% |
| 2025-02-10 | 5892 | ユトリ | 32,500 | 0.69% | 2,356 | 2,534 | 2,356 | 2,515 | 123,900 | ▼ | -0.06% |
| 2025-02-10 | 5892 | ユトリ | 32,500 | 0.69% | 2,356 | 2,534 | 2,356 | 2,515 | 123,900 | ▼ | -0.06% |
| 2024-10-25 | 6016 | ジャパンエン | 46,400 | 0.55% | 3,885 | 3,940 | 3,580 | 3,645 | 315,800 | ▲ | 0.14% |
| 2024-11-05 | 6016 | ジャパンエン | 51,700 | 0.61% | 3,640 | 3,660 | 3,600 | 3,630 | 76,200 | ▲ | 0.05% |
| 2024-12-03 | 6016 | ジャパンエン | 49,000 | 0.58% | 4,550 | 4,560 | 4,385 | 4,420 | 213,200 | ▼ | -0.03% |
| 2024-12-18 | 6016 | ジャパンエン | 41,800 | 0.49% | 4,095 | 4,150 | 4,020 | 4,025 | 85,500 | ▼ | -0.08% |
| 2024-08-15 | 6055 | Ｊマテリアル | 543,086 | 0.51% | 1,633 | 1,699 | 1,612 | 1,676 | 487,700 | ▲ | 0.06% |
| 2024-08-20 | 6055 | Ｊマテリアル | 0 | 0.00% | 1,815 | 1,815 | 1,784 | 1,804 | 152,500 | ▼ | -0.51% |
| 2024-11-18 | 6104 | 芝浦機 | 135,200 | 0.54% | 3,735 | 4,000 | 3,735 | 3,985 | 209,800 | ▲ | 0.54% |
| 2024-12-09 | 6104 | 芝浦機 | 153,300 | 0.61% | 3,550 | 3,570 | 3,520 | 3,550 | 113,700 | ▲ | 0.06% |
| 2024-12-24 | 6104 | 芝浦機 | 15,800 | 0.06% | 3,455 | 3,470 | 3,420 | 3,455 | 117,300 | ▼ | -0.55% |
| 2025-03-12 | 6113 | アマダ | 1,798,291 | 0.52% | 1,462 | 1,475 | 1,452 | 1,475 | 2,844,200 | ▲ | 0.17% |
| 2025-03-13 | 6113 | アマダ | 2,102,591 | 0.61% | 1,491 | 1,507 | 1,474 | 1,474 | 1,588,500 | ▲ | 0.08% |
| 2025-03-17 | 6113 | アマダ | 1,486,591 | 0.43% | 1,500 | 1,525 | 1,495 | 1,515 | 1,087,100 | ▼ | -0.18% |
| 2025-04-02 | 6232 | ＡＣＳＬ | 84,800 | 0.56% | 1,132 | 1,141 | 1,070 | 1,084 | 825,100 | ▲ | 0.25% |
| 2025-04-03 | 6232 | ＡＣＳＬ | 96,300 | 0.64% | 1,007 | 1,088 | 999 | 1,049 | 1,016,500 | ▲ | 0.07% |
| 2025-04-07 | 6232 | ＡＣＳＬ | 112,700 | 0.75% | 880 | 902 | 841 | 841 | 948,300 | ▲ | 0.10% |
| 2025-04-08 | 6232 | ＡＣＳＬ | 128,800 | 0.86% | 895 | 975 | 886 | 956 | 894,200 | ▲ | 0.10% |
| 2025-04-09 | 6232 | ＡＣＳＬ | 134,700 | 0.90% | 942 | 954 | 895 | 925 | 523,100 | ▲ | 0.04% |
| 2025-04-14 | 6232 | ＡＣＳＬ | 123,500 | 0.82% | 1,026 | 1,037 | 994 | 994 | 311,500 | ▼ | -0.08% |
| 2025-02-19 | 6235 | オプトラン | 377,100 | 0.85% | 1,793 | 1,798 | 1,755 | 1,766 | 130,000 | ▲ | 0.85% |
| 2025-02-21 | 6235 | オプトラン | 407,800 | 0.91% | 1,715 | 1,729 | 1,706 | 1,706 | 134,000 | ▲ | 0.06% |
| 2025-02-26 | 6235 | オプトラン | 396,900 | 0.89% | 1,704 | 1,711 | 1,683 | 1,699 | 134,600 | ▼ | -0.02% |
| 2025-03-05 | 6235 | オプトラン | 344,500 | 0.77% | 1,617 | 1,644 | 1,603 | 1,611 | 152,400 | ▼ | -0.12% |
| 2025-03-10 | 6235 | オプトラン | 280,100 | 0.63% | 1,614 | 1,631 | 1,603 | 1,618 | 140,200 | ▼ | -0.14% |
| 2025-03-11 | 6235 | オプトラン | 264,500 | 0.59% | 1,606 | 1,630 | 1,600 | 1,625 | 195,800 | ▼ | -0.04% |
| 2025-04-02 | 6235 | オプトラン | 218,791 | 0.49% | 1,525 | 1,532 | 1,503 | 1,522 | 189,400 | ▼ | -0.09% |
| 2025-01-22 | 6240 | ヤマシン－Ｆ | 383,600 | 0.53% | 616 | 623 | 604 | 620 | 1,642,000 | ▲ | 0.12% |
| 2025-01-27 | 6240 | ヤマシン－Ｆ | 430,800 | 0.60% | 640 | 642 | 613 | 615 | 2,120,700 | ▲ | 0.06% |
| 2025-01-29 | 6240 | ヤマシン－Ｆ | 504,400 | 0.70% | 649 | 653 | 632 | 642 | 1,078,000 | ▲ | 0.09% |
| 2025-02-26 | 6240 | ヤマシン－Ｆ | 583,800 | 0.81% | 605 | 607 | 586 | 587 | 956,600 | ▲ | 0.11% |
| 2025-03-07 | 6240 | ヤマシン－Ｆ | 645,500 | 0.90% | 567 | 606 | 566 | 600 | 1,399,200 | ▲ | 0.08% |
| 2024-08-21 | 6255 | エヌピーシー | 183,100 | 0.83% | 908 | 942 | 903 | 942 | 1,038,500 | ▲ | 0.34% |
| 2024-08-22 | 6255 | エヌピーシー | 162,900 | 0.73% | 947 | 948 | 924 | 926 | 632,100 | ▼ | -0.09% |
| 2024-08-30 | 6255 | エヌピーシー | 212,000 | 0.96% | 1,100 | 1,110 | 1,028 | 1,049 | 2,140,200 | ▲ | 0.27% |
| 2024-09-05 | 6255 | エヌピーシー | 221,400 | 1.00% | 970 | 1,035 | 970 | 1,000 | 1,833,700 | ▲ | 0.04% |
| 2024-09-18 | 6255 | エヌピーシー | 246,900 | 1.11% | 1,061 | 1,064 | 1,013 | 1,025 | 1,112,400 | ▲ | 0.11% |
| 2024-09-20 | 6255 | エヌピーシー | 272,300 | 1.23% | 1,065 | 1,066 | 1,006 | 1,011 | 1,512,700 | ▲ | 0.11% |
| 2024-10-03 | 6255 | エヌピーシー | 297,100 | 1.34% | 969 | 969 | 932 | 936 | 1,246,800 | ▲ | 0.11% |
| 2024-10-07 | 6255 | エヌピーシー | 322,800 | 1.46% | 947 | 948 | 918 | 932 | 912,700 | ▲ | 0.11% |
| 2024-10-10 | 6255 | エヌピーシー | 366,700 | 1.66% | 920 | 924 | 895 | 897 | 805,300 | ▲ | 0.19% |
| 2024-10-11 | 6255 | エヌピーシー | 378,300 | 1.71% | 884 | 896 | 876 | 882 | 809,100 | ▲ | 0.05% |
| 2024-10-16 | 6255 | エヌピーシー | 286,100 | 1.29% | 885 | 952 | 880 | 947 | 1,800,800 | ▼ | -0.41% |
| 2024-10-30 | 6255 | エヌピーシー | 262,500 | 1.19% | 882 | 891 | 876 | 879 | 351,700 | ▼ | -0.10% |
| 2024-11-07 | 6255 | エヌピーシー | 266,800 | 1.20% | 879 | 891 | 864 | 881 | 942,400 | ▲ | 0.01% |
| 2024-11-18 | 6255 | エヌピーシー | 241,200 | 1.09% | 865 | 897 | 865 | 887 | 476,000 | ▼ | -0.10% |
| 2024-11-21 | 6255 | エヌピーシー | 242,800 | 1.10% | 905 | 911 | 893 | 898 | 277,700 | ▲ | 0.01% |
| 2024-11-22 | 6255 | エヌピーシー | 201,400 | 0.91% | 898 | 922 | 892 | 922 | 568,400 | ▼ | -0.19% |
| 2024-11-25 | 6255 | エヌピーシー | 178,500 | 0.80% | 937 | 958 | 932 | 944 | 742,000 | ▼ | -0.10% |
| 2024-12-12 | 6255 | エヌピーシー | 210,500 | 0.95% | 883 | 886 | 852 | 853 | 523,300 | ▲ | 0.14% |
| 2025-01-07 | 6255 | エヌピーシー | 196,300 | 0.89% | 882 | 886 | 871 | 874 | 436,500 | ▼ | -0.05% |
| 2025-01-10 | 6255 | エヌピーシー | 201,600 | 0.91% | 821 | 850 | 820 | 826 | 620,500 | ▲ | 0.02% |
| 2025-01-15 | 6255 | エヌピーシー | 164,000 | 0.74% | 979 | 1,022 | 931 | 955 | 5,596,300 | ▼ | -0.17% |
| 2025-01-17 | 6255 | エヌピーシー | 154,200 | 0.69% | 902 | 946 | 895 | 936 | 1,360,900 | ▼ | -0.05% |
| 2025-01-20 | 6255 | エヌピーシー | 155,600 | 0.70% | 933 | 955 | 927 | 933 | 734,100 | ▲ | 0.01% |
| 2025-01-24 | 6255 | エヌピーシー | 259,900 | 1.17% | 854 | 926 | 853 | 882 | 2,026,600 | ▲ | 0.47% |
| 2025-02-05 | 6255 | エヌピーシー | 242,500 | 1.09% | 922 | 959 | 921 | 959 | 666,300 | ▼ | -0.07% |
| 2025-02-05 | 6255 | エヌピーシー | 242,500 | 1.09% | 922 | 959 | 921 | 959 | 666,300 | ▼ | -0.07% |
| 2025-02-27 | 6255 | エヌピーシー | 216,400 | 0.98% | 947 | 954 | 941 | 943 | 233,900 | ▼ | -0.11% |
| 2025-03-03 | 6255 | エヌピーシー | 198,400 | 0.89% | 928 | 933 | 907 | 911 | 241,700 | ▼ | -0.08% |
| 2025-03-05 | 6255 | エヌピーシー | 172,000 | 0.77% | 885 | 914 | 885 | 903 | 307,000 | ▼ | -0.12% |
| 2025-03-13 | 6255 | エヌピーシー | 152,400 | 0.69% | 903 | 912 | 886 | 888 | 207,000 | ▼ | -0.08% |
| 2025-03-17 | 6255 | エヌピーシー | 132,300 | 0.59% | 892 | 899 | 874 | 874 | 351,300 | ▼ | -0.09% |
| 2025-03-19 | 6255 | エヌピーシー | 102,800 | 0.46% | 873 | 883 | 870 | 870 | 234,600 | ▼ | -0.12% |
| 2025-03-27 | 6255 | エヌピーシー | 111,600 | 0.50% | 871 | 876 | 864 | 868 | 257,900 | ▲ | 0.03% |
| 2025-03-31 | 6255 | エヌピーシー | 144,500 | 0.65% | 848 | 848 | 804 | 805 | 994,800 | ▲ | 0.15% |
| 2025-04-09 | 6255 | エヌピーシー | 111,000 | 0.50% | 678 | 680 | 644 | 667 | 597,000 | ▼ | -0.15% |
| 2025-04-10 | 6255 | エヌピーシー | 106,600 | 0.48% | 752 | 753 | 715 | 731 | 786,800 | ▼ | -0.02% |
| 2024-12-05 | 6266 | タツモ | 77,200 | 0.52% | 2,595 | 2,603 | 2,480 | 2,493 | 350,100 | ▲ | 0.12% |
| 2024-12-11 | 6266 | タツモ | 90,900 | 0.61% | 2,433 | 2,559 | 2,425 | 2,472 | 350,400 | ▲ | 0.08% |
| 2025-01-17 | 6266 | タツモ | 109,300 | 0.73% | 2,070 | 2,124 | 2,060 | 2,101 | 200,400 | ▲ | 0.12% |
| 2025-01-28 | 6266 | タツモ | 118,900 | 0.80% | 2,038 | 2,095 | 2,030 | 2,054 | 230,600 | ▲ | 0.07% |
| 2025-02-12 | 6266 | タツモ | 87,800 | 0.59% | 2,175 | 2,199 | 2,053 | 2,086 | 664,700 | ▼ | -0.21% |
| 2025-02-12 | 6266 | タツモ | 87,800 | 0.59% | 2,175 | 2,199 | 2,053 | 2,086 | 664,700 | ▼ | -0.21% |
| 2025-02-18 | 6266 | タツモ | 9,100 | 0.06% | 2,380 | 2,413 | 2,285 | 2,306 | 458,300 | ▼ | -0.53% |
| 2025-03-13 | 6298 | ワイエイシイ | 100,300 | 0.51% | 908 | 913 | 895 | 896 | 66,700 | ▲ | 0.10% |
| 2025-03-26 | 6298 | ワイエイシイ | 96,100 | 0.49% | 928 | 953 | 921 | 950 | 101,700 | ▼ | -0.02% |
| 2024-09-17 | 6301 | コマツ | 5,506,461 | 0.56% | 3,701 | 3,731 | 3,621 | 3,661 | 5,129,700 | ▲ | 0.13% |
| 2024-09-18 | 6301 | コマツ | 6,384,361 | 0.65% | 3,701 | 3,740 | 3,694 | 3,734 | 3,243,300 | ▲ | 0.08% |
| 2024-09-30 | 6301 | コマツ | 5,113,961 | 0.52% | 3,901 | 3,974 | 3,900 | 3,966 | 6,856,800 | ▼ | -0.13% |
| 2024-10-02 | 6301 | コマツ | 3,483,561 | 0.35% | 4,007 | 4,056 | 3,992 | 4,031 | 3,290,300 | ▼ | -0.17% |
| 2025-03-06 | 6301 | コマツ | 6,335,147 | 0.66% | 4,449 | 4,504 | 4,440 | 4,504 | 4,140,700 | ▲ | 0.30% |
| 2025-03-07 | 6301 | コマツ | 6,836,647 | 0.71% | 4,450 | 4,460 | 4,392 | 4,417 | 3,999,500 | ▲ | 0.04% |
| 2025-03-12 | 6301 | コマツ | 7,732,469 | 0.81% | 4,390 | 4,472 | 4,385 | 4,445 | 2,294,500 | ▲ | 0.10% |
| 2025-03-24 | 6301 | コマツ | 7,363,513 | 0.77% | 4,647 | 4,647 | 4,563 | 4,577 | 1,295,200 | ▼ | -0.04% |
| 2025-03-25 | 6301 | コマツ | 9,692,089 | 1.01% | 4,635 | 4,639 | 4,545 | 4,581 | 2,227,100 | ▲ | 0.24% |
| 2025-03-31 | 6301 | コマツ | 9,017,881 | 0.94% | 4,362 | 4,364 | 4,294 | 4,306 | 3,228,200 | ▼ | -0.07% |
| 2025-04-01 | 6301 | コマツ | 7,603,581 | 0.79% | 4,376 | 4,446 | 4,330 | 4,343 | 2,075,800 | ▼ | -0.14% |
| 2025-04-04 | 6301 | コマツ | 6,230,010 | 0.65% | 4,110 | 4,136 | 3,919 | 4,030 | 4,398,600 | ▼ | -0.14% |
| 2025-04-07 | 6301 | コマツ | 4,945,410 | 0.52% | 3,600 | 3,733 | 3,566 | 3,630 | 5,032,000 | ▼ | -0.13% |
| 2025-04-08 | 6301 | コマツ | 2,318,610 | 0.24% | 3,822 | 3,947 | 3,822 | 3,897 | 3,783,300 | ▼ | -0.28% |
| 2025-03-10 | 6305 | 日立建機 | 1,104,099 | 0.51% | 3,955 | 3,967 | 3,916 | 3,952 | 945,500 | ▲ | 0.14% |
| 2025-03-13 | 6305 | 日立建機 | 1,313,028 | 0.61% | 3,967 | 3,988 | 3,913 | 3,922 | 1,144,700 | ▲ | 0.09% |
| 2025-03-17 | 6305 | 日立建機 | 1,147,028 | 0.53% | 4,061 | 4,262 | 4,060 | 4,250 | 2,326,100 | ▼ | -0.07% |
| 2025-03-27 | 6305 | 日立建機 | 1,374,828 | 0.63% | 4,210 | 4,221 | 4,176 | 4,187 | 879,100 | ▲ | 0.09% |
| 2025-03-27 | 6305 | 日立建機 | 1,376,028 | 0.63% | 4,210 | 4,221 | 4,176 | 4,187 | 879,100 | ▲ | 0.09% |
| 2025-04-02 | 6305 | 日立建機 | 1,185,028 | 0.55% | 3,972 | 3,983 | 3,919 | 3,956 | 845,300 | ▼ | -0.07% |
| 2025-04-03 | 6305 | 日立建機 | 1,008,328 | 0.46% | 3,805 | 3,836 | 3,750 | 3,791 | 2,053,000 | ▼ | -0.09% |
| 2024-10-25 | 6315 | ＴＯＷＡ | 396,800 | 0.52% | 1,890 | 1,903 | 1,861 | 1,862 | 2,844,900 | ▲ | 0.11% |
| 2024-10-30 | 6315 | ＴＯＷＡ | 458,600 | 0.61% | 1,955 | 2,095 | 1,943 | 2,028 | 7,119,600 | ▲ | 0.08% |
| 2024-11-01 | 6315 | ＴＯＷＡ | 586,800 | 0.78% | 1,938 | 1,961 | 1,901 | 1,914 | 3,604,300 | ▲ | 0.17% |
| 2024-11-06 | 6315 | ＴＯＷＡ | 677,300 | 0.90% | 2,060 | 2,085 | 2,031 | 2,059 | 3,864,400 | ▲ | 0.12% |
| 2024-11-07 | 6315 | ＴＯＷＡ | 975,700 | 1.29% | 2,090 | 2,107 | 1,988 | 2,070 | 5,407,300 | ▲ | 0.39% |
| 2024-11-08 | 6315 | ＴＯＷＡ | 1,286,400 | 1.71% | 1,899 | 1,957 | 1,800 | 1,800 | 11,380,700 | ▲ | 0.41% |
| 2024-11-13 | 6315 | ＴＯＷＡ | 1,496,400 | 1.99% | 1,799 | 1,811 | 1,706 | 1,712 | 5,307,900 | ▲ | 0.28% |
| 2024-11-15 | 6315 | ＴＯＷＡ | 1,419,600 | 1.88% | 1,641 | 1,695 | 1,638 | 1,680 | 3,863,000 | ▼ | -0.11% |
| 2024-11-19 | 6315 | ＴＯＷＡ | 1,262,200 | 1.67% | 1,641 | 1,661 | 1,602 | 1,623 | 4,626,800 | ▼ | -0.20% |
| 2024-11-20 | 6315 | ＴＯＷＡ | 1,062,500 | 1.41% | 1,632 | 1,665 | 1,582 | 1,610 | 4,690,000 | ▼ | -0.26% |
| 2024-11-21 | 6315 | ＴＯＷＡ | 987,800 | 1.31% | 1,621 | 1,650 | 1,595 | 1,615 | 3,253,100 | ▼ | -0.09% |
| 2024-11-22 | 6315 | ＴＯＷＡ | 957,000 | 1.27% | 1,609 | 1,639 | 1,597 | 1,600 | 3,379,600 | ▼ | -0.04% |
| 2024-11-27 | 6315 | ＴＯＷＡ | 834,200 | 1.11% | 1,539 | 1,615 | 1,532 | 1,556 | 5,722,600 | ▼ | -0.15% |
| 2024-11-28 | 6315 | ＴＯＷＡ | 568,700 | 0.75% | 1,522 | 1,672 | 1,522 | 1,611 | 9,079,100 | ▼ | -0.36% |
| 2024-12-03 | 6315 | ＴＯＷＡ | 477,200 | 0.63% | 1,616 | 1,675 | 1,602 | 1,603 | 4,701,500 | ▼ | -0.12% |
| 2024-12-09 | 6315 | ＴＯＷＡ | 377,400 | 0.50% | 1,500 | 1,510 | 1,473 | 1,490 | 2,831,900 | ▼ | -0.13% |
| 2024-12-13 | 6315 | ＴＯＷＡ | 369,400 | 0.49% | 1,485 | 1,494 | 1,447 | 1,460 | 2,369,800 | ▼ | -0.01% |
| 2025-01-29 | 6315 | ＴＯＷＡ | 409,400 | 0.54% | 1,990 | 1,996 | 1,884 | 1,945 | 15,587,600 | ▲ | 0.09% |
| 2025-02-21 | 6315 | ＴＯＷＡ | 375,700 | 0.49% | 1,608 | 1,621 | 1,580 | 1,602 | 3,977,200 | ▼ | -0.05% |
| 2025-02-26 | 6315 | ＴＯＷＡ | 409,400 | 0.54% | 1,600 | 1,624 | 1,580 | 1,601 | 3,347,000 | ▲ | 0.05% |
| 2025-02-28 | 6315 | ＴＯＷＡ | 364,300 | 0.48% | 1,540 | 1,569 | 1,510 | 1,521 | 3,671,000 | ▼ | -0.06% |
| 2025-03-11 | 6315 | ＴＯＷＡ | 378,900 | 0.50% | 1,474 | 1,572 | 1,447 | 1,572 | 4,880,200 | ▲ | 0.02% |
| 2025-03-18 | 6315 | ＴＯＷＡ | 357,082 | 0.47% | 1,567 | 1,571 | 1,516 | 1,538 | 2,761,500 | ▼ | -0.03% |
| 2025-04-02 | 6315 | ＴＯＷＡ | 429,345 | 0.57% | 1,449 | 1,457 | 1,420 | 1,429 | 2,448,100 | ▲ | 0.09% |
| 2025-04-03 | 6315 | ＴＯＷＡ | 496,355 | 0.66% | 1,334 | 1,372 | 1,308 | 1,329 | 4,483,700 | ▲ | 0.09% |
| 2025-04-04 | 6315 | ＴＯＷＡ | 439,476 | 0.58% | 1,276 | 1,284 | 1,161 | 1,201 | 6,692,100 | ▼ | -0.08% |
| 2025-04-08 | 6315 | ＴＯＷＡ | 332,973 | 0.44% | 1,202 | 1,242 | 1,189 | 1,237 | 5,428,400 | ▼ | -0.13% |
| 2024-08-02 | 6338 | タカトリ | 33,200 | 0.60% | 2,842 | 2,842 | 2,683 | 2,683 | 133,200 | ▲ | 0.07% |
| 2024-08-08 | 6338 | タカトリ | 32,700 | 0.59% | 2,487 | 2,575 | 2,408 | 2,528 | 44,600 | ▼ | -0.01% |
| 2024-08-15 | 6338 | タカトリ | 33,500 | 0.61% | 2,850 | 3,185 | 2,850 | 3,160 | 153,900 | ▲ | 0.02% |
| 2024-09-12 | 6338 | タカトリ | 31,900 | 0.58% | 2,800 | 2,909 | 2,783 | 2,894 | 37,200 | ▼ | -0.03% |
| 2024-09-20 | 6338 | タカトリ | 24,100 | 0.43% | 3,060 | 3,140 | 3,015 | 3,050 | 33,100 | ▼ | -0.14% |
| 2024-10-02 | 6338 | タカトリ | 33,800 | 0.61% | 2,800 | 2,800 | 2,655 | 2,658 | 153,300 | ▲ | 0.18% |
| 2024-10-04 | 6338 | タカトリ | 32,500 | 0.59% | 2,688 | 2,700 | 2,644 | 2,659 | 43,300 | ▼ | -0.02% |
| 2024-11-12 | 6338 | タカトリ | 35,500 | 0.64% | 2,009 | 2,167 | 1,981 | 2,104 | 158,400 | ▲ | 0.05% |
| 2024-11-12 | 6338 | タカトリ | 35,500 | 0.64% | 2,009 | 2,167 | 1,981 | 2,104 | 158,400 | ▲ | 0.05% |
| 2024-11-13 | 6338 | タカトリ | 39,500 | 0.71% | 2,092 | 2,166 | 2,002 | 2,028 | 80,300 | ▲ | 0.06% |
| 2024-11-27 | 6338 | タカトリ | 38,000 | 0.69% | 1,836 | 1,893 | 1,835 | 1,878 | 27,200 | ▼ | -0.02% |
| 2024-12-06 | 6338 | タカトリ | 32,700 | 0.59% | 1,866 | 1,872 | 1,831 | 1,832 | 53,100 | ▼ | -0.09% |
| 2025-01-09 | 6338 | タカトリ | 24,800 | 0.45% | 1,730 | 1,779 | 1,680 | 1,722 | 196,600 | ▼ | -0.13% |
| 2025-04-09 | 6338 | タカトリ | 30,400 | 0.55% | 1,061 | 1,062 | 984 | 997 | 60,100 | ▲ | 0.09% |
| 2025-03-11 | 6407 | ＣＫＤ | 462,700 | 0.68% | 2,100 | 2,131 | 2,091 | 2,129 | 628,500 | ▲ | 0.68% |
| 2025-03-13 | 6407 | ＣＫＤ | 565,900 | 0.83% | 2,185 | 2,197 | 2,116 | 2,116 | 429,400 | ▲ | 0.14% |
| 2025-03-17 | 6407 | ＣＫＤ | 632,300 | 0.93% | 2,211 | 2,237 | 2,168 | 2,168 | 367,300 | ▲ | 0.10% |
| 2025-04-08 | 6407 | ＣＫＤ | 342,800 | 0.50% | 1,759 | 1,840 | 1,754 | 1,765 | 304,200 | ▼ | -0.43% |
| 2025-04-09 | 6407 | ＣＫＤ | 0 | 0.00% | 1,733 | 1,745 | 1,684 | 1,719 | 420,800 | ▼ | -0.50% |
| 2025-02-18 | 6418 | 日金銭 | 354,944 | 1.19% | 1,171 | 1,175 | 1,158 | 1,165 | 220,400 | ▲ | 1.19% |
| 2025-02-26 | 6418 | 日金銭 | 319,644 | 1.07% | 1,119 | 1,122 | 1,102 | 1,114 | 206,000 | ▼ | -0.11% |
| 2025-02-28 | 6418 | 日金銭 | 292,244 | 0.98% | 1,101 | 1,109 | 1,064 | 1,068 | 429,100 | ▼ | -0.09% |
| 2025-03-04 | 6418 | 日金銭 | 265,350 | 0.89% | 1,094 | 1,100 | 1,082 | 1,091 | 177,900 | ▼ | -0.08% |
| 2025-03-11 | 6418 | 日金銭 | 222,350 | 0.74% | 1,100 | 1,124 | 1,081 | 1,124 | 174,600 | ▼ | -0.15% |
| 2025-03-12 | 6418 | 日金銭 | 248,921 | 0.83% | 1,125 | 1,129 | 1,115 | 1,125 | 109,900 | ▲ | 0.08% |
| 2025-03-18 | 6418 | 日金銭 | 231,044 | 0.77% | 1,151 | 1,164 | 1,147 | 1,158 | 134,600 | ▼ | -0.05% |
| 2025-03-26 | 6418 | 日金銭 | 206,944 | 0.69% | 1,110 | 1,116 | 1,100 | 1,107 | 355,000 | ▼ | -0.08% |
| 2025-04-01 | 6418 | 日金銭 | 171,944 | 0.57% | 1,006 | 1,011 | 1,000 | 1,005 | 225,500 | ▼ | -0.12% |
| 2025-04-03 | 6418 | 日金銭 | 178,196 | 0.60% | 980 | 991 | 971 | 988 | 263,400 | ▲ | 0.03% |
| 2025-04-08 | 6418 | 日金銭 | 171,244 | 0.57% | 878 | 912 | 878 | 901 | 231,700 | ▼ | -0.03% |
| 2025-04-15 | 6418 | 日金銭 | 178,044 | 0.60% | 985 | 986 | 976 | 981 | 144,300 | ▲ | 0.03% |
| 2024-08-23 | 6537 | ＷＡＳＨハウ | 35,200 | 0.50% | 397 | 413 | 390 | 391 | 288,900 | ▲ | 0.03% |
| 2024-08-29 | 6537 | ＷＡＳＨハウ | 41,600 | 0.60% | 402 | 427 | 401 | 401 | 314,600 | ▲ | 0.09% |
| 2024-11-01 | 6537 | ＷＡＳＨハウ | 40,200 | 0.58% | 375 | 383 | 374 | 383 | 67,100 | ▼ | -0.02% |
| 2024-11-12 | 6537 | ＷＡＳＨハウ | 33,100 | 0.47% | 379 | 384 | 376 | 377 | 34,200 | ▼ | -0.10% |
| 2024-11-12 | 6537 | ＷＡＳＨハウ | 33,100 | 0.47% | 379 | 384 | 376 | 377 | 34,200 | ▼ | -0.10% |
| 2024-08-08 | 6538 | キャリインデ | 104,300 | 0.49% | 160 | 168 | 160 | 164 | 55,500 | ▼ | -0.01% |
| 2024-08-06 | 6573 | アジャイル | 213,800 | 0.87% | 77 | 96 | 76 | 80 | 978,400 | ▼ | -0.08% |
| 2024-08-07 | 6573 | アジャイル | 194,600 | 0.79% | 78 | 85 | 77 | 84 | 457,500 | ▼ | -0.07% |
| 2024-08-13 | 6573 | アジャイル | 157,900 | 0.64% | 88 | 89 | 82 | 88 | 450,200 | ▼ | -0.15% |
| 2024-08-15 | 6573 | アジャイル | 141,300 | 0.57% | 92 | 94 | 91 | 93 | 255,200 | ▼ | -0.07% |
| 2024-08-19 | 6573 | アジャイル | 109,700 | 0.44% | 96 | 102 | 93 | 93 | 488,200 | ▼ | -0.12% |
| 2024-07-24 | 6613 | ＱＤレーザ | 353,700 | 0.84% | 439 | 442 | 428 | 428 | 299,200 | ▼ | -0.07% |
| 2024-08-02 | 6613 | ＱＤレーザ | 390,800 | 0.93% | 403 | 404 | 388 | 396 | 1,007,000 | ▲ | 0.09% |
| 2024-08-13 | 6613 | ＱＤレーザ | 326,000 | 0.78% | 362 | 392 | 362 | 392 | 403,100 | ▼ | -0.06% |
| 2024-08-14 | 6613 | ＱＤレーザ | 287,700 | 0.68% | 415 | 418 | 390 | 403 | 1,191,600 | ▼ | -0.09% |
| 2024-10-28 | 6613 | ＱＤレーザ | 249,600 | 0.59% | 345 | 357 | 343 | 353 | 184,200 | ▼ | -0.09% |
| 2024-11-19 | 6613 | ＱＤレーザ | 206,700 | 0.49% | 322 | 330 | 322 | 322 | 251,800 | ▼ | -0.09% |
| 2024-09-11 | 6619 | ＷＳＣＯＰＥ | 831,800 | 1.50% | 399 | 399 | 381 | 382 | 1,299,500 | ▲ | 0.03% |
| 2024-09-12 | 6619 | ＷＳＣＯＰＥ | 808,700 | 1.46% | 400 | 408 | 390 | 401 | 1,731,800 | ▼ | -0.04% |
| 2024-09-19 | 6619 | ＷＳＣＯＰＥ | 711,600 | 1.28% | 373 | 376 | 365 | 371 | 1,606,200 | ▼ | -0.17% |
| 2024-09-26 | 6619 | ＷＳＣＯＰＥ | 649,100 | 1.17% | 358 | 368 | 357 | 368 | 942,400 | ▼ | -0.11% |
| 2024-10-17 | 6619 | ＷＳＣＯＰＥ | 670,100 | 1.21% | 341 | 345 | 337 | 337 | 919,200 | ▲ | 0.04% |
| 2024-10-22 | 6619 | ＷＳＣＯＰＥ | 657,400 | 1.19% | 344 | 345 | 336 | 341 | 589,800 | ▼ | -0.02% |
| 2024-10-25 | 6619 | ＷＳＣＯＰＥ | 670,400 | 1.21% | 340 | 342 | 326 | 327 | 777,600 | ▲ | 0.02% |
| 2024-10-28 | 6619 | ＷＳＣＯＰＥ | 647,200 | 1.17% | 325 | 350 | 324 | 348 | 868,600 | ▼ | -0.04% |
| 2024-10-30 | 6619 | ＷＳＣＯＰＥ | 604,000 | 1.09% | 350 | 364 | 349 | 358 | 989,000 | ▼ | -0.07% |
| 2024-11-01 | 6619 | ＷＳＣＯＰＥ | 610,000 | 1.10% | 354 | 359 | 351 | 356 | 535,300 | ▲ | 0.01% |
| 2024-11-11 | 6619 | ＷＳＣＯＰＥ | 603,100 | 1.09% | 353 | 359 | 351 | 359 | 418,400 | ▼ | -0.01% |
| 2024-11-12 | 6619 | ＷＳＣＯＰＥ | 609,900 | 1.10% | 359 | 362 | 351 | 351 | 581,600 | ▲ | 0.01% |
| 2024-11-12 | 6619 | ＷＳＣＯＰＥ | 609,900 | 1.10% | 359 | 362 | 351 | 351 | 581,600 | ▲ | 0.01% |
| 2024-11-20 | 6619 | ＷＳＣＯＰＥ | 674,900 | 1.22% | 327 | 331 | 320 | 325 | 924,100 | ▲ | 0.11% |
| 2024-11-26 | 6619 | ＷＳＣＯＰＥ | 720,000 | 1.30% | 332 | 332 | 321 | 323 | 751,000 | ▲ | 0.08% |
| 2024-11-27 | 6619 | ＷＳＣＯＰＥ | 803,300 | 1.45% | 294 | 308 | 288 | 308 | 2,734,000 | ▲ | 0.14% |
| 2024-12-02 | 6619 | ＷＳＣＯＰＥ | 841,500 | 1.52% | 288 | 290 | 279 | 284 | 1,851,300 | ▲ | 0.07% |
| 2024-12-03 | 6619 | ＷＳＣＯＰＥ | 794,800 | 1.43% | 289 | 292 | 287 | 288 | 984,000 | ▼ | -0.09% |
| 2024-12-04 | 6619 | ＷＳＣＯＰＥ | 769,200 | 1.39% | 287 | 288 | 279 | 283 | 1,005,900 | ▼ | -0.04% |
| 2024-12-09 | 6619 | ＷＳＣＯＰＥ | 774,900 | 1.40% | 285 | 286 | 278 | 280 | 830,500 | ▲ | 0.01% |
| 2024-12-12 | 6619 | ＷＳＣＯＰＥ | 765,200 | 1.38% | 277 | 284 | 275 | 280 | 1,607,300 | ▼ | -0.02% |
| 2024-12-17 | 6619 | ＷＳＣＯＰＥ | 795,200 | 1.43% | 270 | 270 | 259 | 266 | 2,106,100 | ▲ | 0.05% |
| 2024-12-19 | 6619 | ＷＳＣＯＰＥ | 870,300 | 1.57% | 251 | 253 | 246 | 248 | 2,303,500 | ▲ | 0.14% |
| 2024-12-23 | 6619 | ＷＳＣＯＰＥ | 895,600 | 1.62% | 247 | 249 | 241 | 246 | 1,520,400 | ▲ | 0.05% |
| 2024-12-24 | 6619 | ＷＳＣＯＰＥ | 796,900 | 1.44% | 250 | 276 | 248 | 274 | 4,350,000 | ▼ | -0.18% |
| 2024-12-25 | 6619 | ＷＳＣＯＰＥ | 766,700 | 1.38% | 278 | 281 | 259 | 277 | 2,877,800 | ▼ | -0.06% |
| 2025-01-09 | 6619 | ＷＳＣＯＰＥ | 709,600 | 1.28% | 290 | 292 | 283 | 286 | 981,900 | ▼ | -0.09% |
| 2025-01-14 | 6619 | ＷＳＣＯＰＥ | 731,800 | 1.32% | 278 | 278 | 262 | 268 | 1,393,300 | ▲ | 0.04% |
| 2025-01-22 | 6619 | ＷＳＣＯＰＥ | 703,700 | 1.27% | 263 | 270 | 261 | 270 | 745,800 | ▼ | -0.05% |
| 2025-01-29 | 6619 | ＷＳＣＯＰＥ | 723,500 | 1.31% | 271 | 272 | 265 | 265 | 555,300 | ▲ | 0.04% |
| 2025-02-04 | 6619 | ＷＳＣＯＰＥ | 783,600 | 1.41% | 247 | 250 | 240 | 241 | 1,214,700 | ▲ | 0.09% |
| 2025-02-04 | 6619 | ＷＳＣＯＰＥ | 783,600 | 1.41% | 247 | 250 | 240 | 241 | 1,214,700 | ▲ | 0.09% |
| 2025-02-21 | 6619 | ＷＳＣＯＰＥ | 761,200 | 1.37% | 264 | 266 | 261 | 266 | 464,000 | ▼ | -0.03% |
| 2025-03-04 | 6619 | ＷＳＣＯＰＥ | 715,300 | 1.29% | 258 | 258 | 250 | 252 | 829,200 | ▼ | -0.08% |
| 2025-03-05 | 6619 | ＷＳＣＯＰＥ | 598,300 | 1.08% | 256 | 256 | 250 | 252 | 580,200 | ▼ | -0.20% |
| 2025-03-06 | 6619 | ＷＳＣＯＰＥ | 531,200 | 0.96% | 258 | 270 | 257 | 268 | 920,100 | ▼ | -0.12% |
| 2025-03-07 | 6619 | ＷＳＣＯＰＥ | 446,200 | 0.80% | 266 | 273 | 259 | 270 | 803,400 | ▼ | -0.15% |
| 2025-03-10 | 6619 | ＷＳＣＯＰＥ | 361,700 | 0.65% | 276 | 279 | 271 | 277 | 955,200 | ▼ | -0.15% |
| 2025-03-11 | 6619 | ＷＳＣＯＰＥ | 291,200 | 0.52% | 272 | 278 | 269 | 277 | 956,200 | ▼ | -0.13% |
| 2025-03-25 | 6619 | ＷＳＣＯＰＥ | 218,800 | 0.39% | 234 | 259 | 233 | 258 | 3,645,800 | ▼ | -0.13% |
| 2024-07-29 | 6630 | ヤーマン | 447,600 | 0.76% | 836 | 838 | 830 | 838 | 136,400 | ▼ | -0.04% |
| 2024-08-06 | 6630 | ヤーマン | 401,000 | 0.68% | 800 | 829 | 797 | 825 | 372,800 | ▼ | -0.07% |
| 2024-08-15 | 6630 | ヤーマン | 414,600 | 0.71% | 831 | 838 | 824 | 838 | 151,000 | ▲ | 0.02% |
| 2024-08-22 | 6630 | ヤーマン | 400,900 | 0.68% | 860 | 871 | 860 | 871 | 133,300 | ▼ | -0.02% |
| 2024-09-12 | 6630 | ヤーマン | 411,700 | 0.70% | 841 | 852 | 839 | 845 | 179,600 | ▲ | 0.01% |
| 2024-10-11 | 6630 | ヤーマン | 405,100 | 0.69% | 854 | 854 | 845 | 848 | 60,300 | ▼ | -0.01% |
| 2024-10-17 | 6630 | ヤーマン | 331,700 | 0.56% | 845 | 865 | 845 | 865 | 113,400 | ▼ | -0.12% |
| 2024-11-22 | 6630 | ヤーマン | 288,300 | 0.49% | 780 | 785 | 772 | 779 | 127,600 | ▼ | -0.07% |
| 2024-12-03 | 6630 | ヤーマン | 298,500 | 0.51% | 770 | 779 | 766 | 766 | 135,000 | ▲ | 0.02% |
| 2024-12-06 | 6630 | ヤーマン | 286,700 | 0.49% | 762 | 768 | 762 | 763 | 76,300 | ▼ | -0.02% |
| 2024-08-29 | 6632 | ＪＶＣケンウ | 978,022 | 0.59% | 1,240 | 1,296 | 1,230 | 1,286 | 3,452,600 | ▲ | 0.59% |
| 2024-09-02 | 6632 | ＪＶＣケンウ | 1,004,022 | 0.61% | 1,320 | 1,325 | 1,290 | 1,302 | 1,583,500 | ▲ | 0.02% |
| 2024-09-09 | 6632 | ＪＶＣケンウ | 483,522 | 0.29% | 1,246 | 1,294 | 1,245 | 1,284 | 1,673,200 | ▼ | -0.32% |
| 2025-04-04 | 6644 | 大崎電 | 287,119 | 0.59% | 761 | 777 | 736 | 752 | 289,400 | ▲ | 0.14% |
| 2025-04-07 | 6644 | 大崎電 | 295,319 | 0.61% | 685 | 722 | 676 | 707 | 237,200 | ▲ | 0.02% |
| 2025-04-14 | 6644 | 大崎電 | 0 | 0.00% | 761 | 769 | 759 | 764 | 54,700 | ▼ | -0.61% |
| 2024-08-06 | 6659 | メディアＬ | 549,100 | 1.17% | 110 | 125 | 110 | 125 | 4,103,200 | ▼ | -0.20% |
| 2024-08-07 | 6659 | メディアＬ | 650,000 | 1.39% | 126 | 145 | 125 | 129 | 8,775,300 | ▲ | 0.21% |
| 2024-08-16 | 6659 | メディアＬ | 585,800 | 1.25% | 112 | 118 | 111 | 114 | 2,377,100 | ▼ | -0.13% |
| 2024-08-23 | 6659 | メディアＬ | 551,100 | 1.18% | 104 | 109 | 101 | 109 | 2,753,100 | ▼ | -0.07% |
| 2024-08-29 | 6659 | メディアＬ | 585,700 | 1.25% | 106 | 106 | 102 | 105 | 1,448,800 | ▲ | 0.07% |
| 2024-08-30 | 6659 | メディアＬ | 620,900 | 1.32% | 109 | 146 | 108 | 126 | 26,902,000 | ▲ | 0.07% |
| 2024-09-05 | 6659 | メディアＬ | 702,600 | 1.50% | 105 | 109 | 104 | 104 | 1,784,100 | ▲ | 0.17% |
| 2024-09-06 | 6659 | メディアＬ | 760,000 | 1.62% | 105 | 106 | 102 | 102 | 1,768,200 | ▲ | 0.12% |
| 2024-09-09 | 6659 | メディアＬ | 797,000 | 1.70% | 98 | 103 | 96 | 102 | 1,968,400 | ▲ | 0.07% |
| 2024-10-15 | 6659 | メディアＬ | 914,500 | 1.95% | 86 | 110 | 86 | 98 | 12,012,200 | ▲ | 0.25% |
| 2024-10-16 | 6659 | メディアＬ | 945,400 | 2.02% | 97 | 103 | 91 | 91 | 4,898,000 | ▲ | 0.07% |
| 2025-01-07 | 6659 | メディアＬ | 926,900 | 1.98% | 72 | 73 | 70 | 71 | 367,200 | ▼ | -0.04% |
| 2025-01-08 | 6659 | メディアＬ | 852,500 | 1.82% | 72 | 81 | 72 | 78 | 2,958,500 | ▼ | -0.15% |
| 2025-01-30 | 6659 | メディアＬ | 785,700 | 1.68% | 76 | 86 | 75 | 82 | 4,462,600 | ▼ | -0.14% |
| 2025-01-30 | 6659 | メディアＬ | 785,700 | 1.68% | 76 | 86 | 75 | 82 | 4,462,600 | ▼ | -0.14% |
| 2025-02-05 | 6659 | メディアＬ | 746,700 | 1.59% | 72 | 76 | 72 | 75 | 956,800 | ▼ | -0.08% |
| 2025-02-05 | 6659 | メディアＬ | 746,700 | 1.59% | 72 | 76 | 72 | 75 | 956,800 | ▼ | -0.08% |
| 2025-02-21 | 6659 | メディアＬ | 690,700 | 1.47% | 80 | 82 | 80 | 80 | 441,200 | ▼ | -0.12% |
| 2025-02-25 | 6659 | メディアＬ | 581,200 | 1.24% | 81 | 86 | 79 | 83 | 934,400 | ▼ | -0.23% |
| 2025-02-26 | 6659 | メディアＬ | 465,500 | 0.99% | 84 | 86 | 81 | 82 | 723,200 | ▼ | -0.25% |
| 2025-02-27 | 6659 | メディアＬ | 210,100 | 0.44% | 82 | 84 | 81 | 82 | 647,200 | ▼ | -0.55% |
| 2025-03-11 | 6674 | ＧＳユアサ | 706,659 | 0.70% | 2,500 | 2,520 | 2,466 | 2,494 | 444,200 | ▲ | 0.28% |
| 2025-03-25 | 6674 | ＧＳユアサ | 699,359 | 0.69% | 2,551 | 2,553 | 2,521 | 2,543 | 344,900 | ▼ | -0.01% |
| 2025-03-28 | 6674 | ＧＳユアサ | 503,859 | 0.50% | 2,463 | 2,497 | 2,444 | 2,463 | 411,800 | ▼ | -0.18% |
| 2025-03-31 | 6674 | ＧＳユアサ | 499,059 | 0.49% | 2,367 | 2,403 | 2,318 | 2,383 | 750,800 | ▼ | -0.01% |
| 2024-07-22 | 6696 | トラースＯＰ | 87,400 | 1.81% | 631 | 738 | 631 | 706 | 2,395,400 | ▲ | 0.11% |
| 2024-07-24 | 6696 | トラースＯＰ | 95,300 | 1.97% | 690 | 720 | 642 | 642 | 894,700 | ▲ | 0.15% |
| 2024-07-29 | 6696 | トラースＯＰ | 96,300 | 2.00% | 612 | 627 | 590 | 595 | 245,100 | ▲ | 0.03% |
| 2024-08-02 | 6696 | トラースＯＰ | 78,500 | 1.63% | 438 | 479 | 433 | 449 | 491,700 | ▼ | -0.37% |
| 2024-09-09 | 6696 | トラースＯＰ | 72,000 | 1.49% | 388 | 424 | 387 | 420 | 74,500 | ▼ | -0.08% |
| 2024-09-19 | 6696 | トラースＯＰ | 66,800 | 1.38% | 410 | 411 | 403 | 408 | 41,300 | ▼ | -0.11% |
| 2024-10-21 | 6696 | トラースＯＰ | 40,000 | 0.83% | 479 | 500 | 411 | 413 | 2,975,400 | ▼ | -0.54% |
| 2024-10-22 | 6696 | トラースＯＰ | 11,800 | 0.24% | 421 | 430 | 369 | 369 | 973,800 | ▼ | -0.59% |
| 2024-08-08 | 6707 | サンケン | 210,778 | 0.83% | 6,159 | 6,250 | 5,993 | 6,052 | 668,100 | ▲ | 0.42% |
| 2024-08-13 | 6707 | サンケン | 226,078 | 0.90% | 6,371 | 6,680 | 6,321 | 6,506 | 416,500 | ▲ | 0.07% |
| 2024-08-14 | 6707 | サンケン | 268,078 | 1.06% | 6,558 | 6,725 | 6,371 | 6,630 | 297,400 | ▲ | 0.16% |
| 2024-08-19 | 6707 | サンケン | 250,878 | 0.99% | 7,330 | 7,378 | 7,039 | 7,070 | 318,600 | ▼ | -0.07% |
| 2024-09-06 | 6707 | サンケン | 265,878 | 1.05% | 6,426 | 6,500 | 6,330 | 6,453 | 494,200 | ▲ | 0.06% |
| 2024-09-30 | 6707 | サンケン | 240,578 | 0.95% | 6,619 | 6,820 | 6,610 | 6,706 | 260,700 | ▼ | -0.10% |
| 2024-11-14 | 6707 | サンケン | 251,978 | 1.00% | 5,501 | 5,536 | 5,350 | 5,350 | 153,900 | ▲ | 0.05% |
| 2024-11-26 | 6707 | サンケン | 278,778 | 1.11% | 6,030 | 6,053 | 5,787 | 5,867 | 218,800 | ▲ | 0.11% |
| 2024-11-28 | 6707 | サンケン | 275,178 | 1.09% | 5,729 | 5,847 | 5,647 | 5,711 | 174,500 | ▼ | -0.02% |
| 2024-12-02 | 6707 | サンケン | 201,997 | 0.80% | 5,855 | 6,394 | 5,807 | 6,300 | 1,614,000 | ▼ | -0.29% |
| 2024-12-03 | 6707 | サンケン | 196,897 | 0.78% | 6,300 | 6,425 | 6,162 | 6,214 | 442,700 | ▼ | -0.02% |
| 2025-01-08 | 6707 | サンケン | 175,372 | 0.69% | 6,019 | 6,189 | 6,000 | 6,140 | 192,200 | ▼ | -0.09% |
| 2025-03-03 | 6707 | サンケン | 148,172 | 0.59% | 6,311 | 6,813 | 6,275 | 6,813 | 615,800 | ▼ | -0.09% |
| 2025-03-05 | 6707 | サンケン | 125,172 | 0.49% | 6,700 | 6,833 | 6,634 | 6,641 | 172,800 | ▼ | -0.09% |
| 2025-03-11 | 6707 | サンケン | 141,672 | 0.56% | 7,370 | 7,538 | 7,143 | 7,332 | 446,200 | ▲ | 0.07% |
| 2025-03-21 | 6707 | サンケン | 154,272 | 0.61% | 7,570 | 7,621 | 7,405 | 7,448 | 330,200 | ▲ | 0.04% |
| 2025-03-28 | 6707 | サンケン | 132,272 | 0.52% | 7,218 | 7,319 | 7,108 | 7,122 | 114,900 | ▼ | -0.08% |
| 2025-04-10 | 6707 | サンケン | 109,772 | 0.43% | 6,850 | 6,850 | 6,640 | 6,772 | 186,500 | ▼ | -0.09% |
| 2024-09-06 | 6724 | エプソン | 2,171,530 | 0.56% | 2,660 | 2,670 | 2,624 | 2,634 | 865,400 | ▲ | 0.35% |
| 2024-09-09 | 6724 | エプソン | 1,703,230 | 0.44% | 2,590 | 2,606 | 2,552 | 2,605 | 849,900 | ▼ | -0.12% |
| 2024-07-22 | 6731 | ピクセラ | 234,345 | 0.85% | 90 | 90 | 89 | 89 | 149,300 | ▼ | -0.14% |
| 2024-07-23 | 6731 | ピクセラ | 127,045 | 0.46% | 89 | 92 | 89 | 92 | 375,900 | ▼ | -0.38% |
| 2024-07-29 | 6769 | ザイン | 60,500 | 0.49% | 1,507 | 1,554 | 1,422 | 1,460 | 496,000 | ▼ | -0.01% |
| 2025-02-28 | 6814 | 古野電 | 167,200 | 0.52% | 2,217 | 2,255 | 2,208 | 2,234 | 401,300 | ▲ | 0.52% |
| 2025-03-03 | 6814 | 古野電 | 111,400 | 0.34% | 2,265 | 2,355 | 2,265 | 2,346 | 501,700 | ▼ | -0.18% |
| 2024-10-17 | 6836 | ぷらっと | 8,100 | 0.50% | 2,475 | 2,551 | 2,461 | 2,530 | 32,800 | ▲ | 0.09% |
| 2024-10-25 | 6836 | ぷらっと | 9,600 | 0.60% | 2,681 | 3,195 | 2,650 | 3,195 | 469,100 | ▲ | 0.09% |
| 2025-02-17 | 6836 | ぷらっと | 8,300 | 0.52% | 2,971 | 3,070 | 2,869 | 2,998 | 61,200 | ▼ | -0.07% |
| 2025-03-26 | 6836 | ぷらっと | 7,400 | 0.46% | 4,840 | 5,380 | 4,205 | 5,250 | 164,500 | ▼ | -0.06% |
| 2024-11-27 | 6855 | 電子材料 | 64,100 | 0.50% | 2,063 | 2,088 | 2,043 | 2,069 | 216,900 | ▲ | 0.09% |
| 2024-11-29 | 6855 | 電子材料 | 48,400 | 0.38% | 2,071 | 2,079 | 2,033 | 2,049 | 155,800 | ▼ | -0.12% |
| 2024-12-09 | 6855 | 電子材料 | 66,800 | 0.52% | 2,167 | 2,177 | 2,078 | 2,095 | 277,400 | ▲ | 0.14% |
| 2024-12-24 | 6855 | 電子材料 | 52,900 | 0.41% | 2,120 | 2,165 | 2,109 | 2,117 | 134,700 | ▼ | -0.11% |
| 2025-01-09 | 6855 | 電子材料 | 70,000 | 0.55% | 2,399 | 2,415 | 2,325 | 2,358 | 505,100 | ▲ | 0.20% |
| 2025-02-03 | 6855 | 電子材料 | 77,000 | 0.60% | 2,045 | 2,066 | 1,981 | 1,992 | 462,200 | ▲ | 0.04% |
| 2025-02-03 | 6855 | 電子材料 | 77,000 | 0.60% | 2,045 | 2,066 | 1,981 | 1,992 | 462,200 | ▲ | 0.04% |
| 2025-02-21 | 6855 | 電子材料 | 70,500 | 0.55% | 2,200 | 2,338 | 2,191 | 2,335 | 484,000 | ▼ | -0.04% |
| 2025-02-27 | 6855 | 電子材料 | 59,400 | 0.46% | 2,348 | 2,369 | 2,273 | 2,305 | 307,400 | ▼ | -0.09% |
| 2025-03-12 | 6855 | 電子材料 | 64,800 | 0.51% | 1,924 | 1,965 | 1,923 | 1,945 | 228,500 | ▲ | 0.10% |
| 2025-03-18 | 6855 | 電子材料 | 77,700 | 0.61% | 2,035 | 2,059 | 1,993 | 2,057 | 299,700 | ▲ | 0.09% |
| 2025-04-07 | 6855 | 電子材料 | 89,100 | 0.70% | 1,274 | 1,325 | 1,252 | 1,279 | 720,000 | ▲ | 0.08% |
| 2025-04-08 | 6855 | 電子材料 | 88,500 | 0.69% | 1,410 | 1,532 | 1,410 | 1,497 | 527,100 | ▼ | -0.01% |
| 2025-04-09 | 6855 | 電子材料 | 88,800 | 0.70% | 1,445 | 1,449 | 1,358 | 1,424 | 611,700 | ▲ | 0.01% |
| 2025-04-10 | 6855 | 電子材料 | 86,800 | 0.68% | 1,634 | 1,639 | 1,523 | 1,547 | 433,500 | ▼ | -0.01% |
| 2025-04-16 | 6855 | 電子材料 | 74,900 | 0.59% | 1,615 | 1,631 | 1,569 | 1,592 | 246,400 | ▼ | -0.09% |
| 2024-12-05 | 6920 | レーザーテク | 483,732 | 0.51% | 16,910 | 16,930 | 16,125 | 16,135 | 8,220,200 | ▲ | 0.04% |
| 2024-12-13 | 6920 | レーザーテク | 452,376 | 0.47% | 15,500 | 15,710 | 15,340 | 15,340 | 5,056,300 | ▼ | -0.04% |
| 2024-12-17 | 6920 | レーザーテク | 473,676 | 0.50% | 15,405 | 15,555 | 15,130 | 15,485 | 5,587,100 | ▲ | 0.03% |
| 2024-12-18 | 6920 | レーザーテク | 463,876 | 0.49% | 15,530 | 16,185 | 15,425 | 15,700 | 7,861,000 | ▼ | -0.01% |
| 2025-02-27 | 6920 | レーザーテク | 475,730 | 0.50% | 14,725 | 14,800 | 14,340 | 14,400 | 4,432,300 | ▲ | 0.03% |
| 2025-02-28 | 6920 | レーザーテク | 457,630 | 0.48% | 13,900 | 14,065 | 13,250 | 13,370 | 7,919,700 | ▼ | -0.02% |
| 2025-03-04 | 6920 | レーザーテク | 515,930 | 0.54% | 12,775 | 13,140 | 12,745 | 12,990 | 5,350,700 | ▲ | 0.06% |
| 2025-03-10 | 6920 | レーザーテク | 432,330 | 0.45% | 13,875 | 15,210 | 13,820 | 15,210 | 13,756,200 | ▼ | -0.09% |
| 2025-03-10 | 6941 | 山一電機 | 264,200 | 1.21% | 2,115 | 2,117 | 2,073 | 2,076 | 252,500 | ▲ | 0.80% |
| 2025-03-11 | 6941 | 山一電機 | 175,000 | 0.80% | 2,070 | 2,090 | 2,027 | 2,090 | 257,100 | ▼ | -0.40% |
| 2025-03-13 | 6941 | 山一電機 | 268,800 | 1.23% | 2,097 | 2,107 | 2,082 | 2,083 | 183,300 | ▲ | 0.42% |
| 2025-03-14 | 6941 | 山一電機 | 175,900 | 0.80% | 2,078 | 2,093 | 2,074 | 2,088 | 134,800 | ▼ | -0.42% |
| 2025-03-17 | 6941 | 山一電機 | 174,200 | 0.79% | 2,094 | 2,107 | 2,083 | 2,095 | 138,800 | ▼ | -0.01% |
| 2025-03-25 | 6941 | 山一電機 | 198,400 | 0.90% | 2,282 | 2,283 | 2,239 | 2,243 | 393,100 | ▲ | 0.10% |
| 2025-04-01 | 6941 | 山一電機 | 196,100 | 0.89% | 2,102 | 2,153 | 2,102 | 2,113 | 357,300 | ▼ | -0.01% |
| 2025-04-03 | 6941 | 山一電機 | 200,600 | 0.91% | 2,033 | 2,079 | 2,032 | 2,049 | 344,700 | ▲ | 0.02% |
| 2025-04-08 | 6941 | 山一電機 | 34,500 | 0.15% | 1,775 | 1,864 | 1,774 | 1,822 | 349,400 | ▼ | -0.76% |
| 2025-02-14 | 6951 | 日電子 | 258,200 | 0.50% | 5,515 | 5,519 | 5,411 | 5,449 | 341,400 | ▲ | 0.09% |
| 2025-02-18 | 6951 | 日電子 | 151,000 | 0.29% | 5,321 | 5,439 | 5,310 | 5,330 | 176,600 | ▼ | -0.21% |
| 2024-09-09 | 6952 | カシオ | 1,356,022 | 0.57% | 1,141 | 1,164 | 1,137 | 1,162 | 752,200 | ▲ | 0.56% |
| 2024-09-10 | 6952 | カシオ | 224,922 | 0.09% | 1,164 | 1,167 | 1,157 | 1,160 | 662,900 | ▼ | -0.48% |
| 2025-03-04 | 6952 | カシオ | 2,117,200 | 0.89% | 1,265 | 1,269 | 1,241 | 1,246 | 560,000 | ▲ | 0.89% |
| 2025-03-06 | 6952 | カシオ | 2,282,200 | 0.96% | 1,262 | 1,282 | 1,259 | 1,275 | 661,700 | ▲ | 0.06% |
| 2025-03-11 | 6952 | カシオ | 1,595,913 | 0.67% | 1,257 | 1,271 | 1,245 | 1,258 | 814,700 | ▼ | -0.28% |
| 2025-03-13 | 6952 | カシオ | 2,364,300 | 0.99% | 1,245 | 1,259 | 1,236 | 1,242 | 845,900 | ▲ | 0.31% |
| 2025-03-17 | 6952 | カシオ | 1,295,713 | 0.54% | 1,248 | 1,248 | 1,237 | 1,237 | 689,600 | ▼ | -0.44% |
| 2025-04-01 | 6952 | カシオ | 1,081,313 | 0.45% | 1,222 | 1,228 | 1,203 | 1,206 | 896,600 | ▼ | -0.09% |
| 2025-03-10 | 6958 | 日本ＣＭＫ | 767,500 | 1.07% | 445 | 447 | 437 | 443 | 900,000 | ▲ | 1.07% |
| 2025-03-11 | 6958 | 日本ＣＭＫ | 905,300 | 1.27% | 432 | 438 | 427 | 438 | 1,136,200 | ▲ | 0.19% |
| 2025-03-12 | 6958 | 日本ＣＭＫ | 803,600 | 1.12% | 433 | 442 | 433 | 440 | 487,600 | ▼ | -0.14% |
| 2025-03-13 | 6958 | 日本ＣＭＫ | 782,600 | 1.09% | 446 | 446 | 436 | 436 | 563,000 | ▼ | -0.03% |
| 2025-03-17 | 6958 | 日本ＣＭＫ | 835,700 | 1.17% | 444 | 448 | 442 | 444 | 837,800 | ▲ | 0.07% |
| 2025-03-21 | 6958 | 日本ＣＭＫ | 760,900 | 1.06% | 448 | 451 | 446 | 448 | 796,900 | ▼ | -0.10% |
| 2025-03-28 | 6958 | 日本ＣＭＫ | 832,227 | 1.16% | 428 | 430 | 420 | 421 | 1,205,200 | ▲ | 0.09% |
| 2025-04-01 | 6958 | 日本ＣＭＫ | 856,127 | 1.20% | 408 | 408 | 400 | 400 | 664,900 | ▲ | 0.04% |
| 2025-04-02 | 6958 | 日本ＣＭＫ | 842,027 | 1.18% | 403 | 404 | 396 | 402 | 603,100 | ▼ | -0.02% |
| 2025-04-07 | 6958 | 日本ＣＭＫ | 856,827 | 1.20% | 328 | 330 | 311 | 312 | 1,724,300 | ▲ | 0.02% |
| 2025-04-08 | 6958 | 日本ＣＭＫ | 848,427 | 1.19% | 358 | 363 | 340 | 343 | 1,170,200 | ▼ | -0.01% |
| 2025-04-09 | 6958 | 日本ＣＭＫ | 0 | 0.00% | 330 | 330 | 315 | 324 | 1,576,900 | ▼ | -1.19% |
| 2024-09-24 | 6963 | ローム | 2,631,210 | 0.65% | 1,590 | 1,591 | 1,545 | 1,555 | 4,971,100 | ▲ | 0.65% |
| 2024-09-30 | 6963 | ローム | 1,502,860 | 0.37% | 1,591 | 1,639 | 1,587 | 1,606 | 4,942,500 | ▼ | -0.28% |
| 2025-02-20 | 6963 | ローム | 2,024,430 | 0.50% | 1,595 | 1,685 | 1,593 | 1,667 | 6,140,400 | ▲ | 0.04% |
| 2025-02-21 | 6963 | ローム | 1,724,536 | 0.42% | 1,651 | 1,654 | 1,609 | 1,637 | 3,901,100 | ▼ | -0.08% |
| 2025-02-26 | 6963 | ローム | 2,141,736 | 0.53% | 1,575 | 1,592 | 1,550 | 1,550 | 2,491,500 | ▲ | 0.11% |
| 2025-03-06 | 6963 | ローム | 1,750,636 | 0.43% | 1,525 | 1,577 | 1,523 | 1,544 | 3,368,600 | ▼ | -0.10% |
| 2025-02-18 | 6976 | 太陽誘電 | 1,201,825 | 0.92% | 2,576 | 2,623 | 2,571 | 2,589 | 1,824,200 | ▲ | 0.46% |
| 2025-02-25 | 6976 | 太陽誘電 | 1,366,725 | 1.04% | 2,600 | 2,633 | 2,566 | 2,566 | 1,914,500 | ▲ | 0.12% |
| 2025-02-27 | 6976 | 太陽誘電 | 1,297,525 | 0.99% | 2,524 | 2,570 | 2,522 | 2,566 | 1,594,300 | ▼ | -0.05% |
| 2025-03-03 | 6976 | 太陽誘電 | 1,146,325 | 0.88% | 2,496 | 2,502 | 2,416 | 2,434 | 2,824,600 | ▼ | -0.10% |
| 2025-03-07 | 6976 | 太陽誘電 | 1,005,825 | 0.77% | 2,517 | 2,538 | 2,498 | 2,521 | 1,596,200 | ▼ | -0.10% |
| 2025-03-10 | 6976 | 太陽誘電 | 905,025 | 0.69% | 2,530 | 2,567 | 2,512 | 2,567 | 1,493,600 | ▼ | -0.08% |
| 2025-03-11 | 6976 | 太陽誘電 | 419,625 | 0.32% | 2,538 | 2,615 | 2,489 | 2,612 | 2,479,400 | ▼ | -0.36% |
| 2024-08-20 | 6993 | 大黒屋 | 532,800 | 0.38% | 33 | 34 | 32 | 32 | 32,457,700 | ▼ | -0.12% |
| 2024-09-06 | 6993 | 大黒屋 | 739,600 | 0.53% | 30 | 31 | 28 | 29 | 98,635,400 | ▲ | 0.12% |
| 2024-09-24 | 6993 | 大黒屋 | 758,600 | 0.49% | 28 | 31 | 28 | 29 | 64,765,600 | ▼ | -0.04% |
| 2024-07-31 | 6996 | ニチコン | 594,500 | 0.76% | 1,098 | 1,111 | 1,093 | 1,108 | 970,600 | ▲ | 0.35% |
| 2024-08-14 | 6996 | ニチコン | 505,900 | 0.64% | 955 | 964 | 946 | 963 | 397,800 | ▼ | -0.12% |
| 2024-08-20 | 6996 | ニチコン | 0 | 0.00% | 992 | 996 | 986 | 996 | 237,800 | ▼ | -0.64% |
| 2025-02-03 | 6997 | 日ケミコン | 110,200 | 0.50% | 989 | 994 | 976 | 979 | 180,100 | ▲ | 0.09% |
| 2025-02-03 | 6997 | 日ケミコン | 110,200 | 0.50% | 989 | 994 | 976 | 979 | 180,100 | ▲ | 0.09% |
| 2025-03-13 | 6997 | 日ケミコン | 133,000 | 0.60% | 930 | 944 | 914 | 917 | 175,400 | ▲ | 0.09% |
| 2025-03-18 | 6997 | 日ケミコン | 130,600 | 0.59% | 947 | 957 | 927 | 927 | 419,600 | ▼ | -0.01% |
| 2024-07-23 | 7003 | 三井Ｅ＆Ｓ | 1,884,135 | 1.82% | 1,469 | 1,484 | 1,444 | 1,460 | 7,918,400 | ▲ | 0.23% |
| 2024-07-24 | 7003 | 三井Ｅ＆Ｓ | 2,298,835 | 2.22% | 1,434 | 1,453 | 1,393 | 1,400 | 7,819,100 | ▲ | 0.40% |
| 2024-07-25 | 7003 | 三井Ｅ＆Ｓ | 2,444,935 | 2.37% | 1,381 | 1,387 | 1,306 | 1,313 | 9,470,000 | ▲ | 0.14% |
| 2024-08-02 | 7003 | 三井Ｅ＆Ｓ | 2,370,835 | 2.29% | 1,172 | 1,192 | 1,112 | 1,143 | 15,015,700 | ▼ | -0.08% |
| 2024-08-15 | 7003 | 三井Ｅ＆Ｓ | 2,051,635 | 1.98% | 1,189 | 1,248 | 1,165 | 1,214 | 12,315,700 | ▼ | -0.06% |
| 2024-08-16 | 7003 | 三井Ｅ＆Ｓ | 1,949,335 | 1.89% | 1,260 | 1,274 | 1,222 | 1,269 | 13,510,700 | ▼ | -0.09% |
| 2024-09-10 | 7003 | 三井Ｅ＆Ｓ | 1,872,435 | 1.81% | 1,155 | 1,187 | 1,146 | 1,168 | 9,188,100 | ▲ | 0.03% |
| 2024-09-19 | 7003 | 三井Ｅ＆Ｓ | 1,709,235 | 1.65% | 1,168 | 1,202 | 1,164 | 1,186 | 7,007,500 | ▼ | -0.16% |
| 2024-09-20 | 7003 | 三井Ｅ＆Ｓ | 1,585,835 | 1.53% | 1,216 | 1,232 | 1,197 | 1,225 | 7,258,300 | ▼ | -0.11% |
| 2024-09-24 | 7003 | 三井Ｅ＆Ｓ | 1,433,635 | 1.39% | 1,254 | 1,254 | 1,193 | 1,193 | 5,913,900 | ▼ | -0.14% |
| 2024-09-25 | 7003 | 三井Ｅ＆Ｓ | 1,461,535 | 1.41% | 1,181 | 1,210 | 1,171 | 1,172 | 4,896,100 | ▲ | 0.02% |
| 2024-10-01 | 7003 | 三井Ｅ＆Ｓ | 1,391,435 | 1.34% | 1,137 | 1,268 | 1,135 | 1,253 | 14,525,200 | ▼ | -0.06% |
| 2024-10-07 | 7003 | 三井Ｅ＆Ｓ | 1,535,535 | 1.48% | 1,211 | 1,235 | 1,191 | 1,210 | 7,593,900 | ▲ | 0.13% |
| 2024-10-10 | 7003 | 三井Ｅ＆Ｓ | 1,572,235 | 1.52% | 1,136 | 1,152 | 1,125 | 1,129 | 4,822,500 | ▲ | 0.04% |
| 2024-10-11 | 7003 | 三井Ｅ＆Ｓ | 1,425,235 | 1.38% | 1,138 | 1,151 | 1,127 | 1,127 | 3,892,000 | ▼ | -0.14% |
| 2024-10-15 | 7003 | 三井Ｅ＆Ｓ | 1,464,435 | 1.42% | 1,147 | 1,149 | 1,112 | 1,127 | 4,984,200 | ▲ | 0.04% |
| 2024-10-17 | 7003 | 三井Ｅ＆Ｓ | 1,578,935 | 1.53% | 1,125 | 1,137 | 1,113 | 1,118 | 3,184,400 | ▲ | 0.11% |
| 2024-10-22 | 7003 | 三井Ｅ＆Ｓ | 1,703,435 | 1.65% | 1,105 | 1,115 | 1,077 | 1,093 | 4,879,900 | ▲ | 0.11% |
| 2024-10-24 | 7003 | 三井Ｅ＆Ｓ | 1,755,835 | 1.70% | 1,092 | 1,119 | 1,085 | 1,106 | 4,849,100 | ▲ | 0.05% |
| 2024-10-30 | 7003 | 三井Ｅ＆Ｓ | 1,866,635 | 1.81% | 1,132 | 1,153 | 1,126 | 1,150 | 5,783,000 | ▲ | 0.11% |
| 2024-11-07 | 7003 | 三井Ｅ＆Ｓ | 2,085,535 | 2.02% | 1,195 | 1,215 | 1,161 | 1,202 | 8,737,800 | ▲ | 0.20% |
| 2024-11-14 | 7003 | 三井Ｅ＆Ｓ | 1,976,235 | 1.91% | 1,253 | 1,428 | 1,247 | 1,402 | 23,099,100 | ▼ | -0.11% |
| 2024-11-18 | 7003 | 三井Ｅ＆Ｓ | 2,125,835 | 2.06% | 1,426 | 1,489 | 1,373 | 1,402 | 13,835,300 | ▲ | 0.15% |
| 2024-11-20 | 7003 | 三井Ｅ＆Ｓ | 1,983,135 | 1.92% | 1,465 | 1,573 | 1,462 | 1,558 | 20,162,900 | ▼ | -0.14% |
| 2024-11-22 | 7003 | 三井Ｅ＆Ｓ | 1,840,035 | 1.78% | 1,534 | 1,569 | 1,486 | 1,555 | 12,470,200 | ▼ | -0.13% |
| 2024-11-29 | 7003 | 三井Ｅ＆Ｓ | 1,585,235 | 1.53% | 1,593 | 1,632 | 1,520 | 1,528 | 26,158,900 | ▼ | -0.25% |
| 2024-12-04 | 7003 | 三井Ｅ＆Ｓ | 1,493,335 | 1.44% | 1,560 | 1,614 | 1,538 | 1,545 | 13,229,400 | ▼ | -0.09% |
| 2024-12-06 | 7003 | 三井Ｅ＆Ｓ | 865,735 | 0.83% | 1,503 | 1,562 | 1,487 | 1,549 | 15,069,500 | ▼ | -0.61% |
| 2024-12-27 | 7003 | 三井Ｅ＆Ｓ | 937,335 | 0.90% | 1,779 | 1,866 | 1,768 | 1,858 | 20,615,200 | ▲ | 0.07% |
| 2024-12-30 | 7003 | 三井Ｅ＆Ｓ | 915,535 | 0.88% | 1,847 | 1,858 | 1,812 | 1,842 | 11,608,400 | ▼ | -0.02% |
| 2025-01-06 | 7003 | 三井Ｅ＆Ｓ | 579,935 | 0.56% | 1,860 | 1,873 | 1,725 | 1,725 | 11,918,600 | ▼ | -0.31% |
| 2025-01-06 | 7003 | 三井Ｅ＆Ｓ | 579,935 | 0.56% | 1,860 | 1,873 | 1,725 | 1,725 | 11,918,600 | ▼ | -0.31% |
| 2025-01-07 | 7003 | 三井Ｅ＆Ｓ | 497,635 | 0.48% | 1,742 | 1,769 | 1,686 | 1,689 | 11,433,600 | ▼ | -0.08% |
| 2025-03-11 | 7012 | 川重 | 1,028,012 | 0.61% | 8,320 | 8,428 | 7,952 | 8,399 | 15,133,500 | ▲ | 0.61% |
| 2025-03-12 | 7012 | 川重 | 1,250,512 | 0.74% | 8,470 | 8,742 | 8,470 | 8,707 | 15,184,800 | ▲ | 0.13% |
| 2025-03-13 | 7012 | 川重 | 0 | 0.00% | 9,000 | 9,260 | 8,850 | 8,870 | 22,404,700 | ▼ | -0.74% |
| 2024-07-23 | 7014 | 名村造 | 1,323,354 | 1.90% | 2,147 | 2,154 | 2,046 | 2,058 | 6,664,900 | ▲ | 0.08% |
| 2024-07-24 | 7014 | 名村造 | 1,395,754 | 2.01% | 2,041 | 2,061 | 2,018 | 2,035 | 6,393,900 | ▲ | 0.10% |
| 2024-08-06 | 7014 | 名村造 | 1,484,754 | 2.13% | 1,431 | 1,445 | 1,252 | 1,323 | 12,422,700 | ▲ | 0.12% |
| 2024-08-08 | 7014 | 名村造 | 1,439,954 | 2.07% | 1,389 | 1,476 | 1,357 | 1,421 | 15,169,300 | ▼ | -0.06% |
| 2024-08-14 | 7014 | 名村造 | 1,365,755 | 1.96% | 1,682 | 1,785 | 1,662 | 1,677 | 18,548,600 | ▼ | -0.10% |
| 2024-08-30 | 7014 | 名村造 | 1,317,556 | 1.89% | 1,606 | 1,650 | 1,603 | 1,647 | 3,860,700 | ▼ | -0.01% |
| 2024-09-02 | 7014 | 名村造 | 1,324,756 | 1.90% | 1,681 | 1,766 | 1,658 | 1,679 | 8,919,300 | ▲ | 0.01% |
| 2024-09-17 | 7014 | 名村造 | 1,305,456 | 1.88% | 1,420 | 1,432 | 1,368 | 1,398 | 2,881,700 | ▼ | -0.02% |
| 2024-09-19 | 7014 | 名村造 | 1,192,756 | 1.71% | 1,500 | 1,532 | 1,489 | 1,515 | 4,973,600 | ▼ | -0.16% |
| 2024-09-26 | 7014 | 名村造 | 1,159,493 | 1.67% | 1,498 | 1,524 | 1,482 | 1,524 | 2,516,800 | ▼ | -0.04% |
| 2024-09-27 | 7014 | 名村造 | 1,102,193 | 1.58% | 1,525 | 1,585 | 1,494 | 1,557 | 4,226,600 | ▼ | -0.08% |
| 2024-10-01 | 7014 | 名村造 | 983,293 | 1.41% | 1,425 | 1,507 | 1,407 | 1,507 | 4,549,900 | ▼ | -0.17% |
| 2024-10-03 | 7014 | 名村造 | 905,293 | 1.30% | 1,508 | 1,518 | 1,456 | 1,456 | 3,647,300 | ▼ | -0.10% |
| 2024-10-04 | 7014 | 名村造 | 848,893 | 1.22% | 1,465 | 1,466 | 1,417 | 1,424 | 2,484,100 | ▼ | -0.08% |
| 2024-10-28 | 7014 | 名村造 | 1,121,193 | 1.61% | 1,570 | 1,666 | 1,565 | 1,613 | 4,611,200 | ▲ | 0.39% |
| 2024-10-29 | 7014 | 名村造 | 1,330,393 | 1.91% | 1,600 | 1,651 | 1,591 | 1,624 | 3,557,000 | ▲ | 0.29% |
| 2024-10-30 | 7014 | 名村造 | 1,511,293 | 2.17% | 1,621 | 1,683 | 1,605 | 1,645 | 4,753,500 | ▲ | 0.26% |
| 2024-11-01 | 7014 | 名村造 | 1,549,793 | 2.23% | 1,582 | 1,595 | 1,560 | 1,566 | 2,399,700 | ▲ | 0.06% |
| 2024-11-06 | 7014 | 名村造 | 1,503,393 | 2.16% | 1,599 | 1,691 | 1,592 | 1,690 | 4,372,700 | ▼ | -0.06% |
| 2024-11-19 | 7014 | 名村造 | 1,414,593 | 2.03% | 1,729 | 1,750 | 1,676 | 1,709 | 2,898,700 | ▼ | -0.13% |
| 2024-11-20 | 7014 | 名村造 | 1,367,193 | 1.97% | 1,710 | 1,770 | 1,696 | 1,738 | 3,284,600 | ▼ | -0.05% |
| 2024-11-25 | 7014 | 名村造 | 1,306,893 | 1.88% | 1,640 | 1,646 | 1,610 | 1,623 | 1,878,100 | ▼ | -0.09% |
| 2024-11-27 | 7014 | 名村造 | 1,318,593 | 1.90% | 1,616 | 1,616 | 1,554 | 1,564 | 2,272,600 | ▲ | 0.02% |
| 2025-01-06 | 7014 | 名村造 | 1,255,093 | 1.80% | 1,775 | 1,925 | 1,762 | 1,912 | 6,508,400 | ▼ | -0.09% |
| 2025-01-06 | 7014 | 名村造 | 1,255,093 | 1.80% | 1,775 | 1,925 | 1,762 | 1,912 | 6,508,400 | ▼ | -0.09% |
| 2025-01-07 | 7014 | 名村造 | 1,246,093 | 1.79% | 1,886 | 2,015 | 1,883 | 1,998 | 6,497,200 | ▼ | -0.01% |
| 2025-01-14 | 7014 | 名村造 | 1,107,093 | 1.59% | 1,793 | 1,805 | 1,761 | 1,793 | 1,999,300 | ▼ | -0.19% |
| 2025-01-15 | 7014 | 名村造 | 1,111,393 | 1.60% | 1,819 | 1,854 | 1,789 | 1,840 | 2,759,100 | ▲ | 0.01% |
| 2025-01-16 | 7014 | 名村造 | 1,071,493 | 1.54% | 1,842 | 1,842 | 1,776 | 1,819 | 2,260,800 | ▼ | -0.06% |
| 2025-01-28 | 7014 | 名村造 | 1,015,893 | 1.46% | 1,901 | 1,959 | 1,890 | 1,950 | 2,591,300 | ▼ | -0.08% |
| 2025-01-31 | 7014 | 名村造 | 940,793 | 1.35% | 2,014 | 2,036 | 1,996 | 2,010 | 1,452,200 | ▼ | -0.10% |
| 2025-01-31 | 7014 | 名村造 | 940,793 | 1.35% | 2,014 | 2,036 | 1,996 | 2,010 | 1,452,200 | ▼ | -0.10% |
| 2025-02-14 | 7014 | 名村造 | 978,493 | 1.41% | 2,207 | 2,308 | 2,108 | 2,134 | 8,859,000 | ▲ | 0.05% |
| 2025-02-26 | 7014 | 名村造 | 950,193 | 1.36% | 1,864 | 1,902 | 1,836 | 1,898 | 2,477,100 | ▼ | -0.04% |
| 2025-03-05 | 7014 | 名村造 | 900,293 | 1.29% | 2,275 | 2,422 | 2,214 | 2,399 | 7,076,500 | ▼ | -0.07% |
| 2025-03-24 | 7014 | 名村造 | 826,292 | 1.19% | 2,570 | 2,611 | 2,532 | 2,540 | 2,792,200 | ▼ | -0.10% |
| 2025-03-28 | 7014 | 名村造 | 739,892 | 1.06% | 2,457 | 2,472 | 2,341 | 2,350 | 1,733,700 | ▼ | -0.12% |
| 2025-04-11 | 7014 | 名村造 | 657,192 | 0.94% | 1,668 | 1,720 | 1,626 | 1,715 | 3,126,200 | ▼ | -0.12% |
| 2024-08-07 | 7018 | 内海造 | 13,200 | 0.58% | 3,070 | 3,340 | 2,980 | 3,195 | 40,900 | ▼ | -0.02% |
| 2024-08-13 | 7018 | 内海造 | 11,200 | 0.49% | 3,485 | 3,575 | 3,415 | 3,415 | 26,300 | ▼ | -0.08% |
| 2024-08-06 | 7063 | バードマン | 33,500 | 0.51% | 793 | 855 | 793 | 840 | 82,700 | ▲ | 0.06% |
| 2024-08-19 | 7063 | バードマン | 32,500 | 0.49% | 607 | 668 | 597 | 597 | 1,843,200 | ▼ | -0.02% |
| 2024-07-22 | 7066 | ピアズ | 80,500 | 0.80% | 969 | 974 | 953 | 964 | 78,900 | ▲ | 0.10% |
| 2024-09-04 | 7066 | ピアズ | 68,100 | 0.68% | 873 | 910 | 870 | 883 | 95,800 | ▼ | -0.03% |
| 2024-09-12 | 7066 | ピアズ | 59,600 | 0.59% | 811 | 840 | 811 | 835 | 97,600 | ▼ | -0.09% |
| 2024-09-20 | 7066 | ピアズ | 49,700 | 0.49% | 869 | 881 | 840 | 881 | 63,200 | ▼ | -0.09% |
| 2025-03-24 | 7074 | ２４セブン | 42,500 | 0.50% | 338 | 340 | 330 | 330 | 24,500 | ▲ | 0.09% |
| 2025-04-04 | 7074 | ２４セブン | 41,900 | 0.49% | 274 | 290 | 230 | 255 | 103,000 | ▼ | -0.01% |
| 2024-07-25 | 7111 | ＩＮＥＳＴ | 543,100 | 0.49% | 64 | 65 | 62 | 65 | 1,323,200 | ▼ | -0.01% |
| 2024-08-08 | 7130 | ヤマエＧＨＤ | 141,600 | 0.51% | 1,596 | 1,628 | 1,552 | 1,580 | 471,800 | ▲ | 0.08% |
| 2024-10-07 | 7130 | ヤマエＧＨＤ | 136,099 | 0.49% | 2,068 | 2,068 | 2,043 | 2,058 | 109,000 | ▼ | -0.01% |
| 2025-03-10 | 7148 | ＦＰＧ | 533,464 | 0.63% | 2,373 | 2,384 | 2,351 | 2,355 | 511,400 | ▲ | 0.63% |
| 2025-03-11 | 7148 | ＦＰＧ | 116,700 | 0.13% | 2,315 | 2,332 | 2,269 | 2,330 | 794,400 | ▼ | -0.50% |
| 2025-03-12 | 7148 | ＦＰＧ | 494,500 | 0.58% | 2,337 | 2,352 | 2,317 | 2,326 | 410,500 | ▲ | 0.57% |
| 2025-03-13 | 7148 | ＦＰＧ | 891,564 | 1.05% | 2,351 | 2,377 | 2,332 | 2,342 | 455,400 | ▲ | 0.47% |
| 2025-03-14 | 7148 | ＦＰＧ | 355,400 | 0.42% | 2,339 | 2,372 | 2,327 | 2,365 | 334,100 | ▼ | -0.63% |
| 2025-03-24 | 7148 | ＦＰＧ | 451,450 | 0.53% | 2,483 | 2,495 | 2,453 | 2,456 | 321,300 | ▲ | 0.11% |
| 2025-03-31 | 7148 | ＦＰＧ | 511,550 | 0.60% | 2,340 | 2,347 | 2,288 | 2,299 | 611,800 | ▲ | 0.06% |
| 2025-04-03 | 7148 | ＦＰＧ | 504,550 | 0.59% | 2,143 | 2,201 | 2,133 | 2,156 | 916,200 | ▼ | -0.01% |
| 2025-04-04 | 7148 | ＦＰＧ | 509,150 | 0.60% | 2,060 | 2,099 | 1,946 | 2,013 | 1,389,900 | ▲ | 0.01% |
| 2025-04-07 | 7148 | ＦＰＧ | 411,550 | 0.48% | 1,756 | 1,875 | 1,700 | 1,821 | 1,356,400 | ▼ | -0.12% |
| 2024-09-04 | 7186 | コンコルディ | 7,194,114 | 0.61% | 827 | 832 | 813 | 816 | 2,878,800 | ▲ | 0.14% |
| 2024-10-02 | 7186 | コンコルディ | 1,774,614 | 0.15% | 777 | 793 | 762 | 766 | 5,011,900 | ▼ | -0.46% |
| 2024-07-31 | 7214 | ＧＭＢ | 26,800 | 0.50% | 1,341 | 1,389 | 1,328 | 1,389 | 69,400 | ▲ | 0.01% |
| 2025-03-12 | 7226 | 極東開発 | 220,850 | 0.55% | 2,513 | 2,544 | 2,498 | 2,532 | 290,100 | ▲ | 0.55% |
| 2025-04-09 | 7226 | 極東開発 | 122,150 | 0.30% | 2,110 | 2,130 | 2,060 | 2,108 | 302,300 | ▼ | -0.25% |
| 2025-03-18 | 7261 | マツダ | 4,067,510 | 0.64% | 1,053 | 1,075 | 1,052 | 1,075 | 6,269,200 | ▲ | 0.64% |
| 2025-03-24 | 7261 | マツダ | 3,722,946 | 0.58% | 1,087 | 1,093 | 1,073 | 1,092 | 4,766,400 | ▼ | -0.06% |
| 2025-03-26 | 7261 | マツダ | 4,057,946 | 0.64% | 1,087 | 1,089 | 1,074 | 1,085 | 5,649,500 | ▲ | 0.06% |
| 2025-03-27 | 7261 | マツダ | 4,443,946 | 0.70% | 1,030 | 1,038 | 1,013 | 1,020 | 21,569,500 | ▲ | 0.05% |
| 2025-03-28 | 7261 | マツダ | 3,851,946 | 0.60% | 988 | 992 | 972 | 977 | 13,434,300 | ▼ | -0.09% |
| 2025-03-31 | 7261 | マツダ | 3,548,746 | 0.56% | 952 | 956 | 937 | 942 | 12,106,000 | ▼ | -0.03% |
| 2025-04-02 | 7261 | マツダ | 2,004,946 | 0.31% | 932 | 944 | 918 | 940 | 9,524,100 | ▼ | -0.25% |
| 2024-09-11 | 7267 | ホンダ | 27,285,078 | 0.51% | 1,462 | 1,471 | 1,424 | 1,442 | 17,349,400 | ▲ | 0.08% |
| 2024-09-13 | 7267 | ホンダ | 34,434,778 | 0.65% | 1,494 | 1,498 | 1,470 | 1,472 | 16,136,200 | ▲ | 0.14% |
| 2024-09-17 | 7267 | ホンダ | 38,235,378 | 0.72% | 1,476 | 1,493 | 1,442 | 1,457 | 18,645,900 | ▲ | 0.06% |
| 2024-09-20 | 7267 | ホンダ | 44,524,378 | 0.84% | 1,585 | 1,589 | 1,553 | 1,557 | 22,960,800 | ▲ | 0.12% |
| 2024-10-02 | 7267 | ホンダ | 39,367,643 | 0.74% | 1,525 | 1,556 | 1,524 | 1,542 | 15,780,100 | ▼ | -0.09% |
| 2024-10-04 | 7267 | ホンダ | 36,550,443 | 0.69% | 1,565 | 1,576 | 1,559 | 1,569 | 12,929,700 | ▼ | -0.05% |
| 2024-10-08 | 7267 | ホンダ | 25,828,043 | 0.48% | 1,591 | 1,599 | 1,562 | 1,566 | 14,894,300 | ▼ | -0.20% |
| 2025-03-06 | 7270 | ＳＵＢＡＲＵ | 4,399,665 | 0.60% | 2,787 | 2,832 | 2,783 | 2,806 | 3,444,400 | ▲ | 0.30% |
| 2025-03-18 | 7270 | ＳＵＢＡＲＵ | 7,811,874 | 1.06% | 2,880 | 2,925 | 2,877 | 2,923 | 2,701,900 | ▲ | 0.46% |
| 2025-03-24 | 7270 | ＳＵＢＡＲＵ | 7,017,472 | 0.95% | 2,941 | 2,950 | 2,886 | 2,931 | 3,497,400 | ▼ | -0.11% |
| 2025-03-26 | 7270 | ＳＵＢＡＲＵ | 6,549,301 | 0.89% | 2,949 | 2,966 | 2,915 | 2,952 | 2,981,600 | ▼ | -0.05% |
| 2025-03-27 | 7270 | ＳＵＢＡＲＵ | 6,659,509 | 0.90% | 2,802 | 2,808 | 2,755 | 2,805 | 8,311,400 | ▲ | 0.01% |
| 2025-03-28 | 7270 | ＳＵＢＡＲＵ | 5,379,809 | 0.73% | 2,750 | 2,770 | 2,679 | 2,706 | 4,304,900 | ▼ | -0.17% |
| 2025-04-01 | 7270 | ＳＵＢＡＲＵ | 4,050,212 | 0.55% | 2,660 | 2,688 | 2,636 | 2,655 | 3,737,900 | ▼ | -0.17% |
| 2025-04-07 | 7270 | ＳＵＢＡＲＵ | 2,566,180 | 0.35% | 2,219 | 2,344 | 2,174 | 2,277 | 6,226,800 | ▼ | -0.20% |
| 2024-07-29 | 7273 | イクヨ | 7,500 | 0.48% | 1,753 | 1,856 | 1,751 | 1,856 | 4,000 | ▼ | -0.05% |
| 2025-03-28 | 7327 | 第四北越ＦＧ | 466,980 | 0.50% | 3,280 | 3,310 | 3,220 | 3,230 | 211,300 | ▲ | 0.09% |
| 2025-04-07 | 7327 | 第四北越ＦＧ | 429,380 | 0.46% | 2,340 | 2,498 | 2,303 | 2,420 | 418,800 | ▼ | -0.03% |
| 2024-12-04 | 7362 | Ｔ．Ｓ．Ｉ | 7,900 | 0.51% | 889 | 899 | 886 | 894 | 8,200 | ▲ | 0.06% |
| 2024-12-27 | 7362 | Ｔ．Ｓ．Ｉ | 7,400 | 0.48% | 876 | 909 | 876 | 879 | 8,500 | ▼ | -0.03% |
| 2025-02-10 | 7453 | 良品計画 | 2,548,401 | 0.90% | 3,900 | 4,014 | 3,896 | 4,007 | 1,287,000 | ▲ | 0.90% |
| 2025-02-10 | 7453 | 良品計画 | 2,548,401 | 0.90% | 3,900 | 4,014 | 3,896 | 4,007 | 1,287,000 | ▲ | 0.90% |
| 2025-02-12 | 7453 | 良品計画 | 2,242,001 | 0.79% | 4,042 | 4,066 | 3,995 | 4,004 | 2,012,500 | ▼ | -0.10% |
| 2025-02-12 | 7453 | 良品計画 | 2,242,001 | 0.79% | 4,042 | 4,066 | 3,995 | 4,004 | 2,012,500 | ▼ | -0.10% |
| 2025-02-17 | 7453 | 良品計画 | 7,401 | 0.00% | 4,050 | 4,067 | 4,014 | 4,030 | 991,800 | ▼ | -0.79% |
| 2024-10-15 | 7601 | ポプラ | 58,800 | 0.49% | 212 | 214 | 207 | 213 | 48,000 | ▼ | -0.01% |
| 2024-09-05 | 7610 | テイツー | 943,600 | 1.37% | 94 | 97 | 93 | 95 | 687,500 | ▼ | -0.02% |
| 2024-09-09 | 7610 | テイツー | 783,600 | 1.14% | 94 | 96 | 93 | 96 | 709,200 | ▼ | -0.23% |
| 2024-09-10 | 7610 | テイツー | 713,600 | 1.03% | 97 | 98 | 96 | 98 | 642,100 | ▼ | -0.10% |
| 2024-09-11 | 7610 | テイツー | 633,600 | 0.92% | 97 | 98 | 95 | 96 | 700,600 | ▼ | -0.10% |
| 2024-09-12 | 7610 | テイツー | 573,600 | 0.83% | 96 | 98 | 96 | 98 | 634,800 | ▼ | -0.09% |
| 2024-09-13 | 7610 | テイツー | 513,600 | 0.74% | 98 | 98 | 95 | 97 | 474,300 | ▼ | -0.08% |
| 2024-10-16 | 7610 | テイツー | 458,900 | 0.66% | 88 | 92 | 88 | 92 | 1,091,700 | ▼ | -0.07% |
| 2024-10-17 | 7610 | テイツー | 408,900 | 0.59% | 93 | 95 | 93 | 94 | 863,600 | ▼ | -0.07% |
| 2024-10-21 | 7610 | テイツー | 338,900 | 0.49% | 93 | 97 | 93 | 97 | 926,400 | ▼ | -0.09% |
| 2025-02-18 | 7630 | 壱番屋 | 1,269,118 | 0.79% | 963 | 966 | 959 | 962 | 405,700 | ▲ | 0.79% |
| 2025-02-27 | 7630 | 壱番屋 | 1,086,518 | 0.68% | 946 | 988 | 942 | 976 | 1,531,400 | ▼ | -0.10% |
| 2025-03-04 | 7630 | 壱番屋 | 1,134,918 | 0.71% | 965 | 973 | 959 | 960 | 317,300 | ▲ | 0.02% |
| 2025-03-10 | 7630 | 壱番屋 | 1,033,318 | 0.64% | 977 | 984 | 968 | 979 | 467,000 | ▼ | -0.06% |
| 2025-03-11 | 7630 | 壱番屋 | 949,518 | 0.59% | 975 | 987 | 969 | 986 | 269,400 | ▼ | -0.05% |
| 2025-03-12 | 7630 | 壱番屋 | 1,068,618 | 0.66% | 976 | 978 | 954 | 958 | 368,700 | ▲ | 0.07% |
| 2025-03-13 | 7630 | 壱番屋 | 1,133,118 | 0.70% | 965 | 965 | 952 | 959 | 249,900 | ▲ | 0.03% |
| 2025-03-28 | 7630 | 壱番屋 | 1,015,899 | 0.63% | 961 | 963 | 948 | 952 | 284,300 | ▼ | -0.06% |
| 2025-04-03 | 7630 | 壱番屋 | 922,399 | 0.57% | 909 | 916 | 898 | 912 | 474,900 | ▼ | -0.06% |
| 2025-04-14 | 7630 | 壱番屋 | 796,699 | 0.49% | 950 | 960 | 950 | 960 | 216,000 | ▼ | -0.07% |
| 2024-08-14 | 7689 | コパ | 14,500 | 0.48% | 588 | 628 | 579 | 625 | 13,900 | ▼ | -0.02% |
| 2024-08-08 | 7692 | Ｅインフィニ | 650,100 | 0.59% | 86 | 89 | 83 | 86 | 1,250,200 | ▼ | -0.05% |
| 2024-08-15 | 7692 | Ｅインフィニ | 537,300 | 0.48% | 89 | 92 | 89 | 91 | 473,500 | ▼ | -0.10% |
| 2024-09-19 | 7707 | ＰＳＳ | 139,100 | 0.50% | 275 | 287 | 270 | 271 | 492,800 | ▲ | 0.04% |
| 2024-10-29 | 7707 | ＰＳＳ | 100,800 | 0.36% | 266 | 279 | 266 | 278 | 357,000 | ▼ | -0.14% |
| 2025-01-08 | 7721 | 東京計器 | 90,700 | 0.53% | 3,155 | 3,175 | 3,080 | 3,105 | 256,600 | ▲ | 0.13% |
| 2025-01-09 | 7721 | 東京計器 | 104,800 | 0.61% | 3,070 | 3,070 | 2,965 | 3,030 | 350,600 | ▲ | 0.07% |
| 2025-01-14 | 7721 | 東京計器 | 119,600 | 0.70% | 2,957 | 2,970 | 2,897 | 2,933 | 281,600 | ▲ | 0.08% |
| 2025-01-21 | 7721 | 東京計器 | 113,100 | 0.66% | 3,185 | 3,205 | 3,090 | 3,135 | 442,000 | ▼ | -0.03% |
| 2025-01-22 | 7721 | 東京計器 | 133,500 | 0.78% | 3,155 | 3,185 | 3,090 | 3,150 | 247,400 | ▲ | 0.12% |
| 2025-02-10 | 7721 | 東京計器 | 84,500 | 0.49% | 3,405 | 3,625 | 3,400 | 3,545 | 1,426,700 | ▼ | -0.29% |
| 2025-02-10 | 7721 | 東京計器 | 84,500 | 0.49% | 3,405 | 3,625 | 3,400 | 3,545 | 1,426,700 | ▼ | -0.29% |
| 2025-02-12 | 7721 | 東京計器 | 106,117 | 0.62% | 3,520 | 3,545 | 3,440 | 3,510 | 328,700 | ▲ | 0.13% |
| 2025-02-12 | 7721 | 東京計器 | 106,117 | 0.62% | 3,520 | 3,545 | 3,440 | 3,510 | 328,700 | ▲ | 0.13% |
| 2025-02-25 | 7721 | 東京計器 | 102,117 | 0.59% | 3,200 | 3,210 | 3,050 | 3,060 | 425,400 | ▼ | -0.03% |
| 2025-02-28 | 7721 | 東京計器 | 82,517 | 0.48% | 2,995 | 3,020 | 2,970 | 2,998 | 243,100 | ▼ | -0.10% |
| 2025-03-11 | 7721 | 東京計器 | 98,917 | 0.57% | 3,350 | 3,395 | 3,255 | 3,340 | 498,800 | ▲ | 0.25% |
| 2025-03-27 | 7721 | 東京計器 | 81,203 | 0.47% | 3,630 | 3,695 | 3,595 | 3,695 | 206,100 | ▼ | -0.09% |
| 2025-03-28 | 7721 | 東京計器 | 86,403 | 0.50% | 3,695 | 3,835 | 3,525 | 3,545 | 430,100 | ▲ | 0.03% |
| 2025-03-31 | 7721 | 東京計器 | 76,103 | 0.44% | 3,475 | 3,535 | 3,335 | 3,345 | 438,000 | ▼ | -0.06% |
| 2025-04-02 | 7721 | 東京計器 | 93,525 | 0.54% | 3,260 | 3,350 | 3,220 | 3,300 | 281,600 | ▲ | 0.10% |
| 2025-04-09 | 7721 | 東京計器 | 104,107 | 0.60% | 2,761 | 2,776 | 2,637 | 2,701 | 443,200 | ▲ | 0.05% |
| 2025-04-10 | 7721 | 東京計器 | 122,681 | 0.71% | 3,060 | 3,060 | 2,932 | 3,010 | 460,000 | ▲ | 0.10% |
| 2025-03-19 | 7729 | 東京精 | 288,800 | 0.68% | 8,611 | 8,747 | 8,460 | 8,460 | 337,300 | ▲ | 0.33% |
| 2025-03-28 | 7729 | 東京精 | 229,500 | 0.54% | 8,557 | 8,604 | 8,351 | 8,438 | 322,600 | ▼ | -0.14% |
| 2025-04-03 | 7729 | 東京精 | 93,100 | 0.22% | 7,399 | 7,678 | 7,399 | 7,568 | 330,800 | ▼ | -0.32% |
| 2025-03-12 | 7731 | ニコン | 1,808,329 | 0.51% | 1,632 | 1,646 | 1,576 | 1,592 | 1,967,700 | ▲ | 0.12% |
| 2025-03-14 | 7731 | ニコン | 1,757,029 | 0.49% | 1,623 | 1,654 | 1,623 | 1,643 | 2,213,000 | ▼ | -0.02% |
| 2025-03-17 | 7731 | ニコン | 1,783,429 | 0.50% | 1,650 | 1,664 | 1,644 | 1,662 | 970,000 | ▲ | 0.01% |
| 2025-03-19 | 7731 | ニコン | 1,726,429 | 0.49% | 1,657 | 1,667 | 1,635 | 1,640 | 1,431,300 | ▼ | -0.01% |
| 2025-03-19 | 7732 | トプコン | 625,639 | 0.57% | 2,884 | 2,913 | 2,864 | 2,901 | 193,700 | ▲ | 0.27% |
| 2025-03-27 | 7732 | トプコン | 93,639 | 0.08% | 2,945 | 3,224 | 2,943 | 3,190 | 1,398,600 | ▼ | -0.48% |
| 2025-02-18 | 7735 | スクリン | 562,378 | 0.55% | 10,555 | 10,950 | 10,535 | 10,815 | 1,817,200 | ▲ | 0.13% |
| 2025-02-19 | 7735 | スクリン | 58,704 | 0.05% | 11,020 | 11,535 | 11,005 | 11,535 | 2,711,200 | ▼ | -0.50% |
| 2025-02-19 | 7752 | リコー | 3,104,226 | 0.54% | 1,575 | 1,593 | 1,533 | 1,546 | 1,853,300 | ▲ | 0.54% |
| 2025-03-10 | 7752 | リコー | 2,728,726 | 0.47% | 1,624 | 1,650 | 1,608 | 1,647 | 2,154,000 | ▼ | -0.07% |
| 2025-03-11 | 7752 | リコー | 3,119,026 | 0.54% | 1,616 | 1,653 | 1,605 | 1,644 | 2,906,200 | ▲ | 0.07% |
| 2025-03-12 | 7752 | リコー | 3,953,826 | 0.69% | 1,644 | 1,653 | 1,607 | 1,610 | 1,812,500 | ▲ | 0.14% |
| 2025-03-13 | 7752 | リコー | 4,014,826 | 0.70% | 1,610 | 1,641 | 1,608 | 1,608 | 1,455,200 | ▲ | 0.01% |
| 2025-03-24 | 7752 | リコー | 3,913,199 | 0.68% | 1,638 | 1,653 | 1,611 | 1,619 | 2,288,200 | ▼ | -0.01% |
| 2025-03-28 | 7752 | リコー | 2,676,607 | 0.46% | 1,637 | 1,650 | 1,624 | 1,638 | 1,655,000 | ▼ | -0.22% |
| 2025-04-07 | 7752 | リコー | 3,383,591 | 0.59% | 1,277 | 1,347 | 1,262 | 1,313 | 4,803,400 | ▲ | 0.12% |
| 2025-04-08 | 7752 | リコー | 2,758,091 | 0.48% | 1,350 | 1,408 | 1,348 | 1,387 | 3,548,400 | ▼ | -0.10% |
| 2024-07-24 | 7776 | セルシード | 312,800 | 0.90% | 503 | 586 | 455 | 470 | 38,774,700 | ▼ | -0.19% |
| 2024-07-25 | 7776 | セルシード | 281,100 | 0.81% | 500 | 503 | 390 | 418 | 19,626,800 | ▼ | -0.08% |
| 2024-08-06 | 7776 | セルシード | 205,200 | 0.59% | 543 | 546 | 527 | 546 | 3,819,500 | ▼ | -0.22% |
| 2024-08-08 | 7776 | セルシード | 163,000 | 0.47% | 661 | 715 | 624 | 655 | 15,460,000 | ▼ | -0.12% |
| 2024-08-15 | 7776 | セルシード | 181,800 | 0.52% | 595 | 598 | 547 | 578 | 4,006,300 | ▲ | 0.05% |
| 2024-08-21 | 7776 | セルシード | 98,100 | 0.28% | 756 | 900 | 755 | 832 | 27,206,400 | ▼ | -0.24% |
| 2024-09-19 | 7776 | セルシード | 174,600 | 0.50% | 699 | 799 | 687 | 799 | 6,256,500 | ▲ | 0.04% |
| 2024-09-24 | 7776 | セルシード | 209,900 | 0.60% | 793 | 850 | 766 | 790 | 6,961,200 | ▲ | 0.09% |
| 2024-09-25 | 7776 | セルシード | 258,000 | 0.74% | 775 | 800 | 770 | 779 | 2,487,500 | ▲ | 0.14% |
| 2024-09-26 | 7776 | セルシード | 284,500 | 0.82% | 734 | 772 | 715 | 718 | 4,682,200 | ▲ | 0.07% |
| 2024-09-30 | 7776 | セルシード | 314,700 | 0.90% | 686 | 715 | 672 | 690 | 2,256,900 | ▲ | 0.08% |
| 2024-10-03 | 7776 | セルシード | 356,000 | 1.02% | 706 | 755 | 696 | 703 | 4,438,900 | ▲ | 0.12% |
| 2024-10-07 | 7776 | セルシード | 387,000 | 1.11% | 762 | 772 | 741 | 753 | 2,752,800 | ▲ | 0.09% |
| 2024-10-21 | 7776 | セルシード | 373,600 | 1.07% | 624 | 629 | 588 | 602 | 1,439,100 | ▼ | -0.04% |
| 2024-10-23 | 7776 | セルシード | 342,600 | 0.98% | 556 | 590 | 532 | 547 | 3,000,900 | ▼ | -0.09% |
| 2024-10-23 | 7776 | セルシード | 342,600 | 0.98% | 556 | 590 | 532 | 547 | 3,000,900 | ▼ | -0.09% |
| 2024-11-18 | 7776 | セルシード | 353,400 | 1.01% | 570 | 587 | 527 | 531 | 4,246,100 | ▲ | 0.03% |
| 2024-11-21 | 7776 | セルシード | 326,400 | 0.94% | 585 | 592 | 540 | 565 | 3,506,900 | ▼ | -0.07% |
| 2024-11-22 | 7776 | セルシード | 301,600 | 0.87% | 561 | 599 | 550 | 565 | 3,254,400 | ▼ | -0.06% |
| 2024-12-12 | 7776 | セルシード | 313,700 | 0.90% | 472 | 476 | 467 | 468 | 537,700 | ▲ | 0.03% |
| 2024-12-17 | 7776 | セルシード | 306,200 | 0.88% | 440 | 462 | 438 | 451 | 1,390,300 | ▼ | -0.02% |
| 2024-12-20 | 7776 | セルシード | 276,100 | 0.79% | 411 | 429 | 407 | 410 | 1,438,000 | ▼ | -0.08% |
| 2025-01-08 | 7776 | セルシード | 278,500 | 0.80% | 406 | 412 | 398 | 398 | 900,500 | ▲ | 0.01% |
| 2025-01-09 | 7776 | セルシード | 277,300 | 0.79% | 399 | 401 | 394 | 397 | 607,900 | ▼ | -0.01% |
| 2025-01-10 | 7776 | セルシード | 279,100 | 0.80% | 396 | 398 | 390 | 398 | 512,700 | ▲ | 0.01% |
| 2025-01-15 | 7776 | セルシード | 268,100 | 0.77% | 375 | 375 | 363 | 368 | 888,300 | ▼ | -0.03% |
| 2025-01-22 | 7776 | セルシード | 242,300 | 0.69% | 362 | 387 | 362 | 386 | 1,243,400 | ▼ | -0.08% |
| 2025-01-27 | 7776 | セルシード | 335,300 | 0.96% | 375 | 454 | 375 | 410 | 9,261,600 | ▲ | 0.27% |
| 2025-02-07 | 7776 | セルシード | 389,100 | 1.12% | 416 | 422 | 395 | 397 | 2,676,900 | ▲ | 0.16% |
| 2025-02-07 | 7776 | セルシード | 389,100 | 1.12% | 416 | 422 | 395 | 397 | 2,676,900 | ▲ | 0.16% |
| 2025-02-18 | 7776 | セルシード | 445,636 | 1.28% | 417 | 435 | 416 | 420 | 752,100 | ▲ | 0.15% |
| 2025-02-27 | 7776 | セルシード | 405,036 | 1.16% | 393 | 404 | 390 | 398 | 396,100 | ▼ | -0.12% |
| 2025-03-14 | 7776 | セルシード | 379,900 | 1.09% | 377 | 385 | 372 | 375 | 492,500 | ▼ | -0.06% |
| 2025-03-24 | 7776 | セルシード | 344,100 | 0.99% | 381 | 382 | 364 | 364 | 729,200 | ▼ | -0.10% |
| 2025-03-27 | 7776 | セルシード | 363,700 | 1.04% | 631 | 742 | 598 | 617 | 25,424,200 | ▲ | 0.05% |
| 2025-04-02 | 7776 | セルシード | 399,128 | 1.15% | 500 | 520 | 494 | 504 | 1,459,700 | ▲ | 0.10% |
| 2025-04-04 | 7776 | セルシード | 379,528 | 1.09% | 485 | 492 | 445 | 470 | 1,875,400 | ▼ | -0.05% |
| 2025-04-08 | 7776 | セルシード | 255,838 | 0.73% | 435 | 473 | 435 | 467 | 2,072,400 | ▼ | -0.36% |
| 2025-04-10 | 7776 | セルシード | 320,638 | 0.92% | 557 | 590 | 518 | 525 | 9,276,700 | ▲ | 0.19% |
| 2025-03-12 | 7860 | エイベックス | 324,800 | 0.70% | 1,280 | 1,285 | 1,265 | 1,265 | 150,400 | ▲ | 0.40% |
| 2025-04-01 | 7860 | エイベックス | 319,500 | 0.69% | 1,286 | 1,316 | 1,286 | 1,311 | 122,500 | ▼ | -0.01% |
| 2025-04-07 | 7860 | エイベックス | 320,600 | 0.70% | 1,191 | 1,216 | 1,161 | 1,190 | 175,100 | ▲ | 0.01% |
| 2025-04-08 | 7860 | エイベックス | 318,400 | 0.69% | 1,220 | 1,238 | 1,204 | 1,233 | 115,700 | ▼ | -0.01% |
| 2024-07-25 | 7886 | ヤマト・イン | 9,500 | 0.70% | 1,325 | 1,335 | 1,285 | 1,285 | 3,800 | ▲ | 0.01% |
| 2024-08-01 | 7886 | ヤマト・イン | 9,300 | 0.69% | 1,248 | 1,323 | 1,248 | 1,252 | 2,300 | ▼ | -0.01% |
| 2024-08-08 | 7886 | ヤマト・イン | 7,900 | 0.58% | 976 | 1,077 | 970 | 1,001 | 24,100 | ▼ | -0.10% |
| 2024-08-15 | 7886 | ヤマト・イン | 6,500 | 0.48% | 1,134 | 1,193 | 1,134 | 1,193 | 1,500 | ▼ | -0.09% |
| 2024-09-18 | 8002 | 丸紅 | 11,010,453 | 0.65% | 2,258 | 2,258 | 2,188 | 2,213 | 3,932,700 | ▲ | 0.17% |
| 2024-09-20 | 8002 | 丸紅 | 8,978,379 | 0.53% | 2,337 | 2,337 | 2,300 | 2,302 | 6,268,100 | ▼ | -0.12% |
| 2024-09-30 | 8002 | 丸紅 | 8,031,579 | 0.47% | 2,298 | 2,346 | 2,296 | 2,340 | 8,211,000 | ▼ | -0.06% |
| 2025-03-12 | 8002 | 丸紅 | 11,355,396 | 0.68% | 2,351 | 2,394 | 2,351 | 2,384 | 4,186,000 | ▲ | 0.37% |
| 2025-03-13 | 8002 | 丸紅 | 12,033,401 | 0.72% | 2,389 | 2,405 | 2,382 | 2,384 | 3,341,600 | ▲ | 0.03% |
| 2025-03-25 | 8002 | 丸紅 | 14,076,818 | 0.84% | 2,546 | 2,555 | 2,521 | 2,541 | 4,111,700 | ▲ | 0.12% |
| 2025-03-31 | 8002 | 丸紅 | 13,153,126 | 0.79% | 2,400 | 2,409 | 2,354 | 2,380 | 6,847,200 | ▼ | -0.04% |
| 2025-04-03 | 8002 | 丸紅 | 10,792,704 | 0.64% | 2,250 | 2,303 | 2,250 | 2,288 | 8,911,600 | ▼ | -0.15% |
| 2025-04-09 | 8002 | 丸紅 | 7,526,004 | 0.45% | 2,075 | 2,094 | 2,008 | 2,034 | 8,222,300 | ▼ | -0.19% |
| 2025-03-13 | 8005 | スクロール | 186,400 | 0.53% | 1,018 | 1,025 | 1,013 | 1,025 | 161,300 | ▲ | 0.09% |
| 2025-04-09 | 8005 | スクロール | 0 | 0.00% | 958 | 962 | 934 | 949 | 189,800 | ▼ | -0.53% |
| 2024-09-18 | 8015 | 豊田通商 | 5,447,937 | 0.51% | 2,547 | 2,563 | 2,528 | 2,548 | 1,682,000 | ▲ | 0.08% |
| 2024-09-30 | 8015 | 豊田通商 | 4,572,337 | 0.43% | 2,568 | 2,621 | 2,568 | 2,585 | 4,477,100 | ▼ | -0.08% |
| 2025-03-14 | 8015 | 豊田通商 | 6,385,796 | 0.60% | 2,542 | 2,591 | 2,542 | 2,580 | 2,626,200 | ▲ | 0.17% |
| 2025-03-17 | 8015 | 豊田通商 | 6,357,629 | 0.59% | 2,593 | 2,638 | 2,592 | 2,621 | 1,555,200 | ▼ | -0.01% |
| 2025-04-08 | 8015 | 豊田通商 | 3,115,004 | 0.29% | 2,222 | 2,309 | 2,216 | 2,267 | 2,380,000 | ▼ | -0.30% |
| 2024-09-20 | 8020 | 兼松 | 451,600 | 0.53% | 2,484 | 2,488 | 2,445 | 2,462 | 378,800 | ▲ | 0.28% |
| 2024-10-08 | 8020 | 兼松 | 368,500 | 0.43% | 2,387 | 2,390 | 2,345 | 2,347 | 535,000 | ▼ | -0.10% |
| 2024-09-02 | 8022 | ミズノ | 142,198 | 0.53% | 9,640 | 9,720 | 9,500 | 9,620 | 149,500 | ▲ | 0.53% |
| 2024-09-09 | 8022 | ミズノ | 0 | 0.00% | 8,890 | 9,150 | 8,830 | 9,100 | 135,800 | ▼ | -0.53% |
| 2025-03-10 | 8031 | 三井物 | 15,087,470 | 0.51% | 2,792 | 2,807 | 2,768 | 2,782 | 5,536,400 | ▲ | 0.04% |
| 2025-03-13 | 8031 | 三井物 | 19,751,670 | 0.67% | 2,780 | 2,801 | 2,769 | 2,770 | 5,488,000 | ▲ | 0.16% |
| 2025-03-14 | 8031 | 三井物 | 20,874,370 | 0.71% | 2,746 | 2,777 | 2,746 | 2,764 | 7,710,000 | ▲ | 0.03% |
| 2025-03-17 | 8031 | 三井物 | 19,960,275 | 0.68% | 2,797 | 2,823 | 2,787 | 2,804 | 5,879,100 | ▼ | -0.02% |
| 2025-03-25 | 8031 | 三井物 | 21,293,075 | 0.73% | 2,979 | 2,984 | 2,931 | 2,955 | 4,475,300 | ▲ | 0.04% |
| 2025-03-31 | 8031 | 三井物 | 18,449,987 | 0.63% | 2,830 | 2,845 | 2,782 | 2,800 | 10,166,000 | ▼ | -0.09% |
| 2025-04-02 | 8031 | 三井物 | 17,178,525 | 0.59% | 2,824 | 2,828 | 2,772 | 2,788 | 6,625,700 | ▼ | -0.04% |
| 2025-04-08 | 8031 | 三井物 | 9,852,865 | 0.33% | 2,520 | 2,655 | 2,520 | 2,596 | 9,429,500 | ▼ | -0.25% |
| 2025-03-13 | 8058 | 三菱商 | 23,210,352 | 0.57% | 2,589 | 2,606 | 2,580 | 2,580 | 7,599,800 | ▲ | 0.07% |
| 2025-03-14 | 8058 | 三菱商 | 27,370,852 | 0.68% | 2,568 | 2,597 | 2,567 | 2,581 | 8,252,700 | ▲ | 0.11% |
| 2025-04-01 | 8058 | 三菱商 | 23,510,606 | 0.58% | 2,666 | 2,684 | 2,642 | 2,653 | 12,471,400 | ▼ | -0.10% |
| 2025-04-08 | 8058 | 三菱商 | 15,443,051 | 0.38% | 2,420 | 2,523 | 2,414 | 2,466 | 19,714,000 | ▼ | -0.19% |
| 2024-07-30 | 8142 | トーホー | 55,400 | 0.50% | 3,110 | 3,130 | 3,070 | 3,095 | 81,900 | ▲ | 0.07% |
| 2024-08-16 | 8142 | トーホー | 77,400 | 0.70% | 2,820 | 2,886 | 2,800 | 2,877 | 43,400 | ▲ | 0.08% |
| 2024-08-22 | 8142 | トーホー | 77,000 | 0.69% | 2,865 | 2,905 | 2,858 | 2,878 | 25,800 | ▼ | -0.01% |
| 2024-09-24 | 8142 | トーホー | 62,000 | 0.56% | 2,735 | 2,740 | 2,716 | 2,720 | 68,200 | ▼ | -0.12% |
| 2024-09-30 | 8142 | トーホー | 76,200 | 0.69% | 2,762 | 2,831 | 2,745 | 2,764 | 55,400 | ▲ | 0.12% |
| 2024-10-09 | 8142 | トーホー | 66,000 | 0.59% | 2,819 | 2,819 | 2,774 | 2,776 | 22,300 | ▼ | -0.09% |
| 2024-10-22 | 8142 | トーホー | 53,500 | 0.48% | 2,703 | 2,714 | 2,669 | 2,673 | 36,000 | ▼ | -0.10% |
| 2024-07-24 | 8304 | あおぞら銀 | 1,045,147 | 0.74% | 2,470 | 2,516 | 2,470 | 2,490 | 1,069,100 | ▼ | -0.10% |
| 2024-08-06 | 8304 | あおぞら銀 | 1,072,547 | 0.76% | 2,315 | 2,410 | 2,170 | 2,230 | 3,721,800 | ▼ | -0.04% |
| 2024-11-18 | 8304 | あおぞら銀 | 683,564 | 0.48% | 2,470 | 2,565 | 2,429 | 2,521 | 4,997,200 | ▼ | -0.28% |
| 2025-03-28 | 8304 | あおぞら銀 | 739,648 | 0.52% | 2,133 | 2,139 | 2,108 | 2,113 | 1,075,400 | ▲ | 0.13% |
| 2025-03-31 | 8304 | あおぞら銀 | 1,283,215 | 0.91% | 2,081 | 2,081 | 2,030 | 2,059 | 1,695,700 | ▲ | 0.39% |
| 2025-04-01 | 8304 | あおぞら銀 | 1,402,730 | 1.00% | 2,086 | 2,088 | 2,041 | 2,041 | 1,106,400 | ▲ | 0.08% |
| 2025-04-02 | 8304 | あおぞら銀 | 1,339,630 | 0.95% | 2,047 | 2,048 | 2,029 | 2,040 | 1,119,800 | ▼ | -0.05% |
| 2025-04-03 | 8304 | あおぞら銀 | 1,189,630 | 0.85% | 1,998 | 1,998 | 1,942 | 1,963 | 2,029,200 | ▼ | -0.09% |
| 2025-04-07 | 8304 | あおぞら銀 | 1,263,013 | 0.90% | 1,725 | 1,761 | 1,688 | 1,697 | 2,817,500 | ▲ | 0.05% |
| 2025-04-08 | 8304 | あおぞら銀 | 1,238,913 | 0.88% | 1,774 | 1,804 | 1,745 | 1,777 | 2,011,600 | ▼ | -0.02% |
| 2024-09-25 | 8309 | 三井住友トラ | 3,746,015 | 0.51% | 3,458 | 3,458 | 3,390 | 3,403 | 2,116,700 | ▲ | 0.18% |
| 2024-09-30 | 8309 | 三井住友トラ | 3,599,165 | 0.49% | 3,450 | 3,465 | 3,364 | 3,391 | 4,743,000 | ▼ | -0.02% |
| 2025-03-11 | 8309 | 三井住友トラ | 3,865,157 | 0.53% | 3,650 | 3,708 | 3,601 | 3,708 | 3,089,200 | ▲ | 0.04% |
| 2025-03-12 | 8309 | 三井住友トラ | 3,542,457 | 0.49% | 3,730 | 3,803 | 3,725 | 3,774 | 2,558,000 | ▼ | -0.04% |
| 2025-03-13 | 8309 | 三井住友トラ | 3,865,857 | 0.53% | 3,794 | 3,808 | 3,784 | 3,795 | 2,239,300 | ▲ | 0.04% |
| 2025-03-18 | 8309 | 三井住友トラ | 3,542,357 | 0.49% | 3,899 | 3,973 | 3,893 | 3,947 | 2,766,300 | ▼ | -0.04% |
| 2025-03-25 | 8309 | 三井住友トラ | 3,660,550 | 0.50% | 3,998 | 4,029 | 3,967 | 3,996 | 2,049,500 | ▲ | 0.01% |
| 2025-03-31 | 8309 | 三井住友トラ | 2,996,948 | 0.41% | 3,773 | 3,792 | 3,712 | 3,720 | 3,928,900 | ▼ | -0.09% |
| 2025-02-20 | 8354 | ふくおかＦＧ | 1,065,301 | 0.55% | 4,004 | 4,035 | 3,967 | 4,011 | 754,800 | ▲ | 0.15% |
| 2025-03-10 | 8354 | ふくおかＦＧ | 1,218,201 | 0.63% | 3,961 | 3,961 | 3,908 | 3,913 | 613,400 | ▲ | 0.07% |
| 2025-03-13 | 8354 | ふくおかＦＧ | 1,456,901 | 0.76% | 3,831 | 3,883 | 3,817 | 3,867 | 1,075,300 | ▲ | 0.13% |
| 2025-03-24 | 8354 | ふくおかＦＧ | 1,322,665 | 0.69% | 4,250 | 4,250 | 4,152 | 4,152 | 864,100 | ▼ | -0.07% |
| 2025-03-28 | 8354 | ふくおかＦＧ | 810,567 | 0.42% | 4,205 | 4,238 | 4,095 | 4,115 | 904,700 | ▼ | -0.26% |
| 2025-02-21 | 8570 | イオンＦＳ | 1,566,350 | 0.72% | 1,232 | 1,235 | 1,225 | 1,230 | 1,115,700 | ▲ | 0.40% |
| 2025-02-25 | 8570 | イオンＦＳ | 949,201 | 0.43% | 1,235 | 1,245 | 1,230 | 1,236 | 949,700 | ▼ | -0.28% |
| 2025-03-04 | 8570 | イオンＦＳ | 1,245,101 | 0.57% | 1,265 | 1,277 | 1,251 | 1,264 | 1,635,000 | ▲ | 0.13% |
| 2025-03-05 | 8570 | イオンＦＳ | 933,601 | 0.43% | 1,273 | 1,286 | 1,258 | 1,279 | 1,164,800 | ▼ | -0.13% |
| 2024-09-17 | 8601 | 大和 | 8,512,848 | 0.54% | 1,025 | 1,028 | 981 | 996 | 6,404,800 | ▲ | 0.27% |
| 2024-09-30 | 8601 | 大和 | 545,048 | 0.03% | 1,019 | 1,032 | 1,002 | 1,005 | 9,766,000 | ▼ | -0.51% |
| 2025-03-13 | 8628 | 松井 | 1,516,800 | 0.58% | 793 | 796 | 789 | 789 | 883,800 | ▲ | 0.08% |
| 2025-03-14 | 8628 | 松井 | 1,570,368 | 0.60% | 791 | 794 | 790 | 791 | 740,200 | ▲ | 0.02% |
| 2025-03-28 | 8628 | 松井 | 1,468,068 | 0.56% | 780 | 789 | 780 | 782 | 1,005,500 | ▼ | -0.03% |
| 2025-04-10 | 8628 | 松井 | 1,268,868 | 0.48% | 731 | 736 | 725 | 731 | 1,127,100 | ▼ | -0.08% |
| 2024-09-19 | 8630 | ＳＯＭＰＯ | 4,991,861 | 0.50% | 3,299 | 3,327 | 3,256 | 3,257 | 3,378,700 | ▲ | 0.08% |
| 2024-10-01 | 8630 | ＳＯＭＰＯ | 4,335,161 | 0.43% | 3,191 | 3,222 | 3,167 | 3,210 | 2,934,600 | ▼ | -0.07% |
| 2025-03-12 | 8630 | ＳＯＭＰＯ | 5,041,625 | 0.50% | 4,475 | 4,514 | 4,430 | 4,445 | 3,251,300 | ▲ | 0.09% |
| 2025-03-25 | 8630 | ＳＯＭＰＯ | 7,563,731 | 0.76% | 4,649 | 4,705 | 4,635 | 4,661 | 2,081,100 | ▲ | 0.26% |
| 2025-03-31 | 8630 | ＳＯＭＰＯ | 3,627,360 | 0.36% | 4,591 | 4,612 | 4,462 | 4,521 | 3,708,200 | ▼ | -0.40% |
| 2025-03-26 | 8706 | 極東証券 | 177,753 | 0.54% | 1,588 | 1,591 | 1,574 | 1,585 | 254,000 | ▲ | 0.54% |
| 2025-04-01 | 8706 | 極東証券 | 197,753 | 0.60% | 1,467 | 1,477 | 1,450 | 1,460 | 196,300 | ▲ | 0.05% |
| 2025-04-04 | 8706 | 極東証券 | 231,053 | 0.70% | 1,348 | 1,352 | 1,261 | 1,299 | 463,100 | ▲ | 0.09% |
| 2025-04-09 | 8706 | 極東証券 | 193,153 | 0.58% | 1,250 | 1,250 | 1,211 | 1,231 | 279,300 | ▼ | -0.12% |
| 2025-04-10 | 8706 | 極東証券 | 211,353 | 0.64% | 1,380 | 1,382 | 1,321 | 1,330 | 333,600 | ▲ | 0.06% |
| 2025-04-15 | 8706 | 極東証券 | 235,453 | 0.71% | 1,355 | 1,358 | 1,334 | 1,336 | 147,600 | ▲ | 0.06% |
| 2024-07-22 | 8746 | ＵＮＢＡＮＫ | 150,000 | 0.49% | 140 | 141 | 134 | 137 | 567,500 | ▼ | -0.07% |
| 2025-02-06 | 8830 | 住友不 | 3,369,143 | 0.70% | 5,390 | 5,457 | 5,368 | 5,404 | 1,447,200 | ▲ | 0.70% |
| 2025-02-06 | 8830 | 住友不 | 3,369,143 | 0.70% | 5,390 | 5,457 | 5,368 | 5,404 | 1,447,200 | ▲ | 0.70% |
| 2025-02-07 | 8830 | 住友不 | 876,643 | 0.18% | 5,289 | 5,366 | 5,227 | 5,255 | 1,721,100 | ▼ | -0.52% |
| 2025-02-07 | 8830 | 住友不 | 876,643 | 0.18% | 5,289 | 5,366 | 5,227 | 5,255 | 1,721,100 | ▼ | -0.52% |
| 2025-02-19 | 8830 | 住友不 | 2,981,036 | 0.62% | 5,094 | 5,102 | 5,000 | 5,023 | 1,169,800 | ▲ | 0.62% |
| 2025-03-06 | 8830 | 住友不 | 3,777,036 | 0.79% | 5,283 | 5,343 | 5,270 | 5,309 | 1,084,500 | ▲ | 0.17% |
| 2025-03-14 | 8830 | 住友不 | 4,681,936 | 0.98% | 5,400 | 5,580 | 5,400 | 5,485 | 2,564,100 | ▲ | 0.18% |
| 2025-03-17 | 8830 | 住友不 | 4,205,436 | 0.88% | 5,559 | 5,622 | 5,553 | 5,606 | 1,209,900 | ▼ | -0.09% |
| 2025-03-25 | 8830 | 住友不 | 4,473,447 | 0.93% | 5,942 | 6,098 | 5,869 | 6,010 | 2,845,900 | ▲ | 0.05% |
| 2025-03-28 | 8830 | 住友不 | 4,035,855 | 0.84% | 5,870 | 5,973 | 5,845 | 5,967 | 1,370,000 | ▼ | -0.09% |
| 2025-04-02 | 8830 | 住友不 | 4,296,484 | 0.90% | 5,566 | 5,569 | 5,461 | 5,471 | 1,664,100 | ▲ | 0.06% |
| 2025-04-03 | 8830 | 住友不 | 4,223,184 | 0.88% | 5,252 | 5,360 | 5,230 | 5,356 | 2,696,100 | ▼ | -0.02% |
| 2025-02-18 | 8905 | イオンモール | 1,556,251 | 0.68% | 1,942 | 1,944 | 1,930 | 1,932 | 629,000 | ▲ | 0.68% |
| 2025-02-25 | 8905 | イオンモール | 1,232,651 | 0.54% | 1,933 | 1,963 | 1,929 | 1,959 | 1,351,500 | ▼ | -0.14% |
| 2025-02-26 | 8905 | イオンモール | 1,029,551 | 0.45% | 1,975 | 1,990 | 1,959 | 1,990 | 2,901,400 | ▼ | -0.09% |
| 2025-01-16 | 9009 | 京成 | 2,988,830 | 0.57% | 1,406 | 1,441 | 1,403 | 1,417 | 1,955,200 | ▲ | 0.26% |
| 2025-01-17 | 9009 | 京成 | 3,322,430 | 0.64% | 1,412 | 1,417 | 1,389 | 1,397 | 2,595,300 | ▲ | 0.07% |
| 2025-01-22 | 9009 | 京成 | 3,656,630 | 0.70% | 1,400 | 1,407 | 1,382 | 1,399 | 2,529,200 | ▲ | 0.05% |
| 2025-01-27 | 9009 | 京成 | 4,172,530 | 0.80% | 1,430 | 1,439 | 1,415 | 1,425 | 2,023,800 | ▲ | 0.10% |
| 2025-01-31 | 9009 | 京成 | 5,589,630 | 1.08% | 1,513 | 1,513 | 1,469 | 1,485 | 1,729,000 | ▲ | 0.28% |
| 2025-01-31 | 9009 | 京成 | 5,589,630 | 1.08% | 1,513 | 1,513 | 1,469 | 1,485 | 1,729,000 | ▲ | 0.28% |
| 2025-02-03 | 9009 | 京成 | 5,788,630 | 1.11% | 1,425 | 1,466 | 1,422 | 1,450 | 2,654,600 | ▲ | 0.03% |
| 2025-02-03 | 9009 | 京成 | 5,788,630 | 1.11% | 1,425 | 1,466 | 1,422 | 1,450 | 2,654,600 | ▲ | 0.03% |
| 2025-02-05 | 9009 | 京成 | 6,530,430 | 1.26% | 1,450 | 1,457 | 1,443 | 1,451 | 1,445,200 | ▲ | 0.14% |
| 2025-02-05 | 9009 | 京成 | 6,530,430 | 1.26% | 1,450 | 1,457 | 1,443 | 1,451 | 1,445,200 | ▲ | 0.14% |
| 2025-02-06 | 9009 | 京成 | 7,825,230 | 1.51% | 1,457 | 1,487 | 1,444 | 1,450 | 1,538,500 | ▲ | 0.25% |
| 2025-02-06 | 9009 | 京成 | 7,825,230 | 1.51% | 1,457 | 1,487 | 1,444 | 1,450 | 1,538,500 | ▲ | 0.25% |
| 2025-02-12 | 9009 | 京成 | 6,986,230 | 1.35% | 1,441 | 1,480 | 1,437 | 1,454 | 2,590,700 | ▼ | -0.15% |
| 2025-02-12 | 9009 | 京成 | 6,986,230 | 1.35% | 1,441 | 1,480 | 1,437 | 1,454 | 2,590,700 | ▼ | -0.15% |
| 2025-02-14 | 9009 | 京成 | 7,242,330 | 1.40% | 1,498 | 1,521 | 1,480 | 1,507 | 2,765,600 | ▲ | 0.04% |
| 2025-02-17 | 9009 | 京成 | 4,533,930 | 0.87% | 1,521 | 1,535 | 1,494 | 1,494 | 1,631,600 | ▼ | -0.52% |
| 2025-02-18 | 9009 | 京成 | 2,975,530 | 0.57% | 1,505 | 1,564 | 1,500 | 1,538 | 3,065,600 | ▼ | -0.30% |
| 2025-02-25 | 9009 | 京成 | 812,830 | 0.15% | 1,462 | 1,485 | 1,436 | 1,450 | 2,519,400 | ▼ | -0.41% |
| 2024-09-10 | 9021 | ＪＲ西日本 | 2,443,445 | 0.50% | 2,750 | 2,768 | 2,734 | 2,743 | 1,244,000 | ▲ | 0.12% |
| 2024-10-03 | 9021 | ＪＲ西日本 | 700,665 | 0.14% | 2,752 | 2,772 | 2,743 | 2,769 | 1,608,900 | ▼ | -0.36% |
| 2025-03-17 | 9024 | 西武ＨＤ | 2,175,377 | 0.67% | 3,669 | 3,698 | 3,582 | 3,596 | 1,176,500 | ▲ | 0.67% |
| 2025-03-18 | 9024 | 西武ＨＤ | 2,844,414 | 0.87% | 3,605 | 3,709 | 3,600 | 3,683 | 1,179,500 | ▲ | 0.19% |
| 2025-03-19 | 9024 | 西武ＨＤ | 24,014 | 0.00% | 3,670 | 3,714 | 3,648 | 3,650 | 992,400 | ▼ | -0.87% |
| 2025-03-24 | 9025 | 鴻池運輸 | 289,668 | 0.50% | 2,816 | 2,816 | 2,780 | 2,786 | 118,900 | ▲ | 0.07% |
| 2025-03-26 | 9025 | 鴻池運輸 | 370,768 | 0.65% | 2,773 | 2,785 | 2,751 | 2,765 | 127,300 | ▲ | 0.15% |
| 2025-03-27 | 9025 | 鴻池運輸 | 402,468 | 0.70% | 2,751 | 2,794 | 2,751 | 2,794 | 160,300 | ▲ | 0.04% |
| 2025-04-08 | 9025 | 鴻池運輸 | 462,568 | 0.81% | 2,420 | 2,486 | 2,420 | 2,476 | 177,500 | ▲ | 0.11% |
| 2025-04-09 | 9025 | 鴻池運輸 | 0 | 0.00% | 2,400 | 2,450 | 2,362 | 2,390 | 139,100 | ▼ | -0.81% |
| 2024-09-20 | 9037 | ハマキョウ | 116,700 | 0.61% | 4,950 | 4,960 | 4,900 | 4,930 | 78,600 | ▲ | 0.61% |
| 2024-10-10 | 9037 | ハマキョウ | 456,200 | 0.59% | 1,263 | 1,263 | 1,246 | 1,259 | 73,300 | ▼ | -0.02% |
| 2024-11-20 | 9037 | ハマキョウ | 0 | 0.00% | 1,277 | 1,277 | 1,232 | 1,232 | 138,200 | ▼ | -0.59% |
| 2024-08-19 | 9048 | 名鉄 | 24,397 | 0.01% | 1,715 | 1,727 | 1,702 | 1,703 | 534,800 | ▼ | -0.49% |
| 2025-03-17 | 9202 | ＡＮＡＨＤ | 2,479,772 | 0.51% | 2,843 | 2,855 | 2,831 | 2,831 | 1,244,300 | ▲ | 0.08% |
| 2025-03-21 | 9202 | ＡＮＡＨＤ | 2,341,472 | 0.48% | 2,876 | 2,901 | 2,873 | 2,886 | 1,938,000 | ▼ | -0.03% |
| 2024-08-02 | 9227 | マイクロ波 | 192,100 | 1.22% | 1,000 | 1,009 | 926 | 972 | 568,800 | ▲ | 0.07% |
| 2024-09-12 | 9227 | マイクロ波 | 204,100 | 1.29% | 836 | 865 | 823 | 865 | 154,100 | ▼ | -0.02% |
| 2024-10-25 | 9227 | マイクロ波 | 186,300 | 1.17% | 695 | 698 | 682 | 689 | 93,100 | ▼ | -0.12% |
| 2024-10-30 | 9227 | マイクロ波 | 171,900 | 1.08% | 716 | 723 | 712 | 719 | 62,000 | ▼ | -0.08% |
| 2024-11-07 | 9227 | マイクロ波 | 157,300 | 0.99% | 719 | 727 | 702 | 702 | 96,900 | ▼ | -0.09% |
| 2024-11-11 | 9227 | マイクロ波 | 138,900 | 0.87% | 707 | 711 | 697 | 711 | 90,600 | ▼ | -0.12% |
| 2024-12-05 | 9227 | マイクロ波 | 126,100 | 0.79% | 649 | 657 | 643 | 645 | 102,400 | ▼ | -0.07% |
| 2024-12-13 | 9227 | マイクロ波 | 108,800 | 0.68% | 619 | 630 | 604 | 607 | 255,300 | ▼ | -0.10% |
| 2024-12-27 | 9227 | マイクロ波 | 93,700 | 0.59% | 609 | 622 | 600 | 602 | 295,300 | ▼ | -0.09% |
| 2025-02-17 | 9227 | マイクロ波 | 79,200 | 0.49% | 560 | 563 | 549 | 550 | 165,900 | ▼ | -0.09% |
| 2025-03-05 | 9229 | サンウェルズ | 178,600 | 0.50% | 640 | 674 | 625 | 651 | 1,014,400 | ▲ | 0.09% |
| 2025-03-14 | 9229 | サンウェルズ | 175,400 | 0.49% | 610 | 615 | 597 | 604 | 436,900 | ▼ | -0.01% |
| 2025-03-17 | 9229 | サンウェルズ | 178,500 | 0.50% | 596 | 598 | 584 | 590 | 484,600 | ▲ | 0.01% |
| 2025-04-02 | 9229 | サンウェルズ | 212,300 | 0.60% | 564 | 581 | 557 | 563 | 693,300 | ▲ | 0.09% |
| 2025-04-04 | 9229 | サンウェルズ | 250,600 | 0.71% | 532 | 543 | 512 | 529 | 727,300 | ▲ | 0.10% |
| 2025-04-10 | 9229 | サンウェルズ | 227,500 | 0.64% | 535 | 548 | 524 | 547 | 521,700 | ▼ | -0.06% |
| 2025-04-14 | 9229 | サンウェルズ | 206,700 | 0.58% | 552 | 564 | 546 | 546 | 308,600 | ▼ | -0.06% |
| 2024-12-26 | 9262 | シルバライフ | 55,600 | 0.51% | 695 | 703 | 692 | 696 | 49,100 | ▲ | 0.10% |
| 2025-01-08 | 9262 | シルバライフ | 53,900 | 0.49% | 718 | 718 | 712 | 714 | 8,100 | ▼ | -0.02% |
| 2025-03-18 | 9301 | 三菱倉 | 2,501,864 | 0.64% | 998 | 1,006 | 996 | 1,006 | 3,204,000 | ▲ | 0.64% |
| 2025-03-19 | 9301 | 三菱倉 | 3,601,822 | 0.92% | 1,013 | 1,029 | 1,009 | 1,029 | 4,012,000 | ▲ | 0.28% |
| 2025-03-21 | 9301 | 三菱倉 | 4,938,995 | 1.27% | 1,020 | 1,026 | 1,012 | 1,018 | 1,733,200 | ▲ | 0.35% |
| 2025-03-25 | 9301 | 三菱倉 | 9,169,756 | 2.36% | 1,016 | 1,020 | 1,008 | 1,017 | 3,609,100 | ▲ | 1.08% |
| 2025-03-28 | 9301 | 三菱倉 | 8,646,456 | 2.22% | 1,019 | 1,024 | 1,000 | 1,013 | 5,385,200 | ▼ | -0.13% |
| 2025-03-31 | 9301 | 三菱倉 | 0 | 0.00% | 984 | 986 | 953 | 967 | 53,686,200 | ▼ | -2.22% |
| 2025-02-13 | 9343 | アイビス | 20,000 | 0.54% | 3,250 | 3,250 | 3,010 | 3,025 | 313,400 | ▲ | 0.21% |
| 2025-03-28 | 9343 | アイビス | 22,000 | 0.60% | 3,470 | 3,490 | 3,420 | 3,440 | 31,400 | ▲ | 0.05% |
| 2025-04-02 | 9343 | アイビス | 21,900 | 0.59% | 3,225 | 3,240 | 3,165 | 3,200 | 20,100 | ▼ | -0.01% |
| 2025-04-03 | 9343 | アイビス | 22,000 | 0.60% | 3,080 | 3,230 | 3,055 | 3,205 | 38,800 | ▲ | 0.01% |
| 2024-07-22 | 9348 | アイスペース | 679,400 | 0.72% | 703 | 703 | 635 | 640 | 3,639,800 | ▲ | 0.18% |
| 2024-08-07 | 9348 | アイスペース | 639,100 | 0.68% | 478 | 509 | 471 | 499 | 1,253,800 | ▼ | -0.03% |
| 2024-08-19 | 9348 | アイスペース | 552,800 | 0.59% | 610 | 614 | 591 | 594 | 799,300 | ▼ | -0.09% |
| 2024-08-30 | 9348 | アイスペース | 455,400 | 0.48% | 624 | 664 | 624 | 653 | 1,521,600 | ▼ | -0.10% |
| 2024-09-17 | 9364 | 上組 | 876,000 | 0.78% | 3,263 | 3,274 | 3,219 | 3,271 | 221,400 | ▲ | 0.39% |
| 2024-10-15 | 9364 | 上組 | 630,300 | 0.56% | 3,247 | 3,306 | 3,245 | 3,291 | 308,500 | ▼ | -0.21% |
| 2024-10-16 | 9364 | 上組 | 0 | 0.00% | 3,254 | 3,276 | 3,219 | 3,229 | 191,600 | ▼ | -0.56% |
| 2024-09-17 | 9502 | 中部電 | 7,318,506 | 0.96% | 1,714 | 1,722 | 1,663 | 1,688 | 2,320,800 | ▲ | 0.56% |
| 2024-10-15 | 9502 | 中部電 | 5,659,006 | 0.74% | 1,693 | 1,702 | 1,681 | 1,681 | 1,868,600 | ▼ | -0.21% |
| 2024-10-16 | 9502 | 中部電 | 0 | 0.00% | 1,681 | 1,701 | 1,678 | 1,684 | 1,547,000 | ▼ | -0.74% |
| 2025-03-10 | 9502 | 中部電 | 3,795,837 | 0.50% | 1,627 | 1,651 | 1,618 | 1,641 | 3,358,400 | ▲ | 0.03% |
| 2025-03-13 | 9502 | 中部電 | 4,907,837 | 0.64% | 1,640 | 1,665 | 1,638 | 1,665 | 1,972,900 | ▲ | 0.14% |
| 2025-03-31 | 9502 | 中部電 | 4,276,538 | 0.56% | 1,632 | 1,640 | 1,611 | 1,623 | 2,894,500 | ▼ | -0.07% |
| 2025-04-08 | 9502 | 中部電 | 2,267,938 | 0.29% | 1,579 | 1,626 | 1,573 | 1,603 | 3,316,700 | ▼ | -0.27% |
| 2025-03-13 | 9503 | 関西電 | 7,081,549 | 0.63% | 1,814 | 1,842 | 1,803 | 1,837 | 4,955,800 | ▲ | 0.21% |
| 2025-03-14 | 9503 | 関西電 | 6,227,049 | 0.55% | 1,839 | 1,858 | 1,830 | 1,850 | 6,017,700 | ▼ | -0.07% |
| 2025-03-25 | 9503 | 関西電 | 7,344,950 | 0.65% | 1,890 | 1,892 | 1,859 | 1,876 | 4,109,600 | ▲ | 0.09% |
| 2025-03-31 | 9503 | 関西電 | 6,199,550 | 0.55% | 1,788 | 1,793 | 1,746 | 1,773 | 6,511,400 | ▼ | -0.09% |
| 2025-04-07 | 9503 | 関西電 | 4,420,850 | 0.39% | 1,543 | 1,596 | 1,514 | 1,551 | 9,439,900 | ▼ | -0.16% |
| 2024-09-13 | 9506 | 東北電 | 3,763,790 | 0.74% | 1,379 | 1,392 | 1,357 | 1,371 | 2,019,500 | ▲ | 0.39% |
| 2024-09-19 | 9506 | 東北電 | 2,251,290 | 0.44% | 1,395 | 1,405 | 1,376 | 1,388 | 1,964,500 | ▼ | -0.30% |
| 2024-10-11 | 9509 | 北海電 | 1,119,400 | 0.51% | 1,007 | 1,015 | 1,001 | 1,003 | 2,448,000 | ▲ | 0.10% |
| 2024-10-24 | 9509 | 北海電 | 1,330,700 | 0.61% | 960 | 962 | 930 | 930 | 5,904,400 | ▲ | 0.09% |
| 2024-11-20 | 9509 | 北海電 | 1,289,800 | 0.59% | 882 | 884 | 859 | 862 | 3,668,000 | ▼ | -0.02% |
| 2024-11-21 | 9509 | 北海電 | 1,342,200 | 0.62% | 867 | 870 | 841 | 850 | 5,467,700 | ▲ | 0.03% |
| 2024-11-27 | 9509 | 北海電 | 1,245,500 | 0.57% | 824 | 834 | 813 | 828 | 4,161,700 | ▼ | -0.05% |
| 2024-11-29 | 9509 | 北海電 | 897,300 | 0.41% | 851 | 859 | 841 | 852 | 2,962,700 | ▼ | -0.15% |
| 2025-02-18 | 9509 | 北海電 | 2,366,207 | 1.09% | 727 | 730 | 717 | 728 | 2,132,000 | ▲ | 1.09% |
| 2025-02-19 | 9509 | 北海電 | 2,373,307 | 1.10% | 735 | 748 | 715 | 718 | 3,380,500 | ▲ | 0.82% |
| 2025-02-21 | 9509 | 北海電 | 2,617,307 | 1.21% | 720 | 741 | 715 | 731 | 4,123,400 | ▲ | 0.10% |
| 2025-02-27 | 9509 | 北海電 | 2,985,407 | 1.38% | 745 | 751 | 726 | 728 | 3,560,500 | ▲ | 0.16% |
| 2025-03-03 | 9509 | 北海電 | 2,794,007 | 1.29% | 739 | 753 | 736 | 750 | 3,502,700 | ▼ | -0.08% |
| 2025-03-04 | 9509 | 北海電 | 2,804,807 | 1.30% | 747 | 753 | 733 | 737 | 3,140,900 | ▲ | 0.01% |
| 2025-03-06 | 9509 | 北海電 | 2,795,807 | 1.29% | 744 | 747 | 732 | 736 | 2,310,100 | ▼ | -0.01% |
| 2025-03-10 | 9509 | 北海電 | 2,145,707 | 0.99% | 761 | 769 | 751 | 769 | 3,906,800 | ▼ | -0.30% |
| 2025-03-11 | 9509 | 北海電 | 1,827,707 | 0.84% | 768 | 784 | 747 | 768 | 4,471,100 | ▼ | -0.15% |
| 2025-03-13 | 9509 | 北海電 | 2,003,667 | 0.93% | 771 | 790 | 768 | 783 | 3,137,300 | ▲ | 0.09% |
| 2025-03-17 | 9509 | 北海電 | 2,211,407 | 1.02% | 815 | 848 | 802 | 841 | 6,528,000 | ▲ | 0.08% |
| 2025-03-19 | 9509 | 北海電 | 2,379,440 | 1.10% | 830 | 859 | 830 | 847 | 4,033,200 | ▲ | 0.08% |
| 2025-03-21 | 9509 | 北海電 | 2,310,407 | 1.07% | 850 | 864 | 841 | 842 | 4,792,600 | ▼ | -0.03% |
| 2025-03-26 | 9509 | 北海電 | 2,418,980 | 1.12% | 820 | 822 | 803 | 805 | 2,814,500 | ▲ | 0.05% |
| 2025-03-28 | 9509 | 北海電 | 2,180,657 | 1.01% | 810 | 814 | 789 | 796 | 3,817,300 | ▼ | -0.11% |
| 2025-04-01 | 9509 | 北海電 | 2,138,130 | 0.99% | 770 | 776 | 754 | 754 | 3,224,100 | ▼ | -0.02% |
| 2025-04-03 | 9509 | 北海電 | 2,184,130 | 1.01% | 689 | 716 | 675 | 711 | 5,434,700 | ▲ | 0.02% |
| 2025-04-04 | 9509 | 北海電 | 2,127,630 | 0.98% | 696 | 716 | 687 | 699 | 5,332,100 | ▼ | -0.03% |
| 2025-04-14 | 9509 | 北海電 | 1,772,330 | 0.82% | 683 | 689 | 669 | 671 | 3,441,400 | ▼ | -0.16% |
| 2025-04-15 | 9509 | 北海電 | 1,635,330 | 0.75% | 671 | 674 | 660 | 660 | 3,018,100 | ▼ | -0.06% |
| 2025-04-16 | 9509 | 北海電 | 1,426,130 | 0.66% | 660 | 661 | 644 | 648 | 3,637,900 | ▼ | -0.08% |
| 2024-08-07 | 9519 | レノバ | 428,400 | 0.46% | 726 | 807 | 725 | 788 | 2,128,100 | ▼ | -0.07% |
| 2024-11-22 | 9531 | 東ガス | 2,437,097 | 0.62% | 4,557 | 4,618 | 4,516 | 4,531 | 3,360,000 | ▲ | 0.62% |
| 2024-11-26 | 9531 | 東ガス | 2,884,831 | 0.74% | 4,474 | 4,549 | 4,389 | 4,389 | 1,785,000 | ▲ | 0.12% |
| 2024-12-03 | 9531 | 東ガス | 713,895 | 0.18% | 4,493 | 4,572 | 4,493 | 4,540 | 1,924,100 | ▼ | -0.56% |
| 2024-08-29 | 9532 | 大ガス | 2,102,595 | 0.51% | 3,527 | 3,616 | 3,512 | 3,615 | 1,121,200 | ▲ | 0.51% |
| 2024-09-05 | 9532 | 大ガス | 2,577,980 | 0.62% | 3,548 | 3,617 | 3,505 | 3,539 | 1,180,300 | ▲ | 0.10% |
| 2024-09-11 | 9532 | 大ガス | 3,138,480 | 0.76% | 3,466 | 3,473 | 3,315 | 3,343 | 1,757,200 | ▲ | 0.14% |
| 2024-09-19 | 9532 | 大ガス | 3,282,982 | 0.80% | 3,315 | 3,342 | 3,283 | 3,283 | 1,120,800 | ▲ | 0.04% |
| 2024-10-03 | 9532 | 大ガス | 2,023,682 | 0.49% | 3,295 | 3,315 | 3,232 | 3,251 | 863,500 | ▼ | -0.31% |
| 2024-11-21 | 9533 | 邦ガス | 536,900 | 0.51% | 3,840 | 3,876 | 3,827 | 3,844 | 169,900 | ▲ | 0.10% |
| 2024-11-29 | 9533 | 邦ガス | 518,400 | 0.49% | 3,887 | 3,925 | 3,859 | 3,912 | 310,300 | ▼ | -0.02% |
| 2025-02-05 | 9533 | 邦ガス | 570,000 | 0.54% | 3,789 | 3,878 | 3,789 | 3,839 | 270,000 | ▲ | 0.54% |
| 2025-02-05 | 9533 | 邦ガス | 570,000 | 0.54% | 3,789 | 3,878 | 3,789 | 3,839 | 270,000 | ▲ | 0.54% |
| 2025-03-06 | 9533 | 邦ガス | 5,400 | 0.00% | 4,080 | 4,125 | 4,062 | 4,098 | 229,100 | ▼ | -0.54% |
| 2024-12-25 | 9603 | ＨＩＳ | 417,624 | 0.52% | 1,486 | 1,490 | 1,431 | 1,445 | 1,250,200 | ▲ | 0.12% |
| 2025-01-09 | 9603 | ＨＩＳ | 505,424 | 0.63% | 1,375 | 1,386 | 1,359 | 1,369 | 723,600 | ▲ | 0.10% |
| 2025-01-17 | 9603 | ＨＩＳ | 569,324 | 0.71% | 1,353 | 1,356 | 1,327 | 1,337 | 576,800 | ▲ | 0.07% |
| 2025-02-12 | 9603 | ＨＩＳ | 658,617 | 0.82% | 1,508 | 1,508 | 1,480 | 1,499 | 304,800 | ▲ | 0.10% |
| 2025-02-12 | 9603 | ＨＩＳ | 658,617 | 0.82% | 1,508 | 1,508 | 1,480 | 1,499 | 304,800 | ▲ | 0.10% |
| 2025-02-18 | 9603 | ＨＩＳ | 1,310,914 | 1.64% | 1,470 | 1,475 | 1,464 | 1,469 | 265,100 | ▲ | 0.82% |
| 2025-02-27 | 9603 | ＨＩＳ | 1,366,314 | 1.71% | 1,474 | 1,478 | 1,457 | 1,468 | 497,500 | ▲ | 0.07% |
| 2025-03-04 | 9603 | ＨＩＳ | 1,332,314 | 1.66% | 1,403 | 1,415 | 1,385 | 1,414 | 446,400 | ▼ | -0.05% |
| 2025-03-07 | 9603 | ＨＩＳ | 1,242,714 | 1.55% | 1,438 | 1,468 | 1,438 | 1,447 | 462,400 | ▼ | -0.10% |
| 2025-03-11 | 9603 | ＨＩＳ | 1,109,114 | 1.38% | 1,450 | 1,480 | 1,439 | 1,471 | 643,100 | ▼ | -0.17% |
| 2025-03-12 | 9603 | ＨＩＳ | 1,125,914 | 1.40% | 1,478 | 1,485 | 1,454 | 1,462 | 449,000 | ▲ | 0.02% |
| 2025-03-13 | 9603 | ＨＩＳ | 1,114,014 | 1.39% | 1,463 | 1,472 | 1,456 | 1,467 | 264,200 | ▼ | -0.01% |
| 2025-03-14 | 9603 | ＨＩＳ | 1,001,314 | 1.25% | 1,456 | 1,466 | 1,451 | 1,458 | 340,400 | ▼ | -0.13% |
| 2025-03-18 | 9603 | ＨＩＳ | 943,814 | 1.18% | 1,488 | 1,503 | 1,479 | 1,487 | 385,000 | ▼ | -0.07% |
| 2025-03-26 | 9603 | ＨＩＳ | 873,197 | 1.09% | 1,474 | 1,504 | 1,473 | 1,492 | 458,200 | ▼ | -0.08% |
| 2025-03-31 | 9603 | ＨＩＳ | 907,297 | 1.13% | 1,461 | 1,461 | 1,424 | 1,428 | 607,600 | ▲ | 0.03% |
| 2025-04-01 | 9603 | ＨＩＳ | 873,197 | 1.09% | 1,550 | 1,689 | 1,550 | 1,635 | 5,041,800 | ▼ | -0.03% |
| 2025-04-04 | 9603 | ＨＩＳ | 897,297 | 1.12% | 1,650 | 1,672 | 1,598 | 1,606 | 1,306,100 | ▲ | 0.03% |
| 2025-04-09 | 9603 | ＨＩＳ | 876,697 | 1.09% | 1,514 | 1,528 | 1,457 | 1,478 | 801,600 | ▼ | -0.03% |
| 2025-04-10 | 9603 | ＨＩＳ | 889,897 | 1.11% | 1,586 | 1,586 | 1,527 | 1,563 | 734,300 | ▲ | 0.02% |
| 2025-04-11 | 9603 | ＨＩＳ | 875,597 | 1.09% | 1,562 | 1,589 | 1,533 | 1,585 | 706,300 | ▼ | -0.02% |
| 2025-04-14 | 9603 | ＨＩＳ | 953,997 | 1.19% | 1,600 | 1,651 | 1,587 | 1,622 | 636,700 | ▲ | 0.09% |
| 2025-04-16 | 9603 | ＨＩＳ | 965,214 | 1.20% | 1,620 | 1,687 | 1,612 | 1,671 | 807,100 | ▲ | 0.01% |
| 2024-08-16 | 9627 | アインＨＤ | 172,700 | 0.48% | 5,226 | 5,399 | 5,221 | 5,399 | 113,600 | ▼ | -0.09% |
| 2024-08-07 | 9672 | 東競馬 | 541,310 | 1.88% | 3,835 | 3,965 | 3,765 | 3,890 | 164,900 | ▼ | -0.08% |
| 2024-08-16 | 9672 | 東競馬 | 511,510 | 1.77% | 3,950 | 4,010 | 3,935 | 3,995 | 70,500 | ▼ | -0.10% |
| 2024-09-06 | 9672 | 東競馬 | 457,110 | 1.58% | 4,070 | 4,070 | 3,980 | 4,020 | 59,200 | ▼ | -0.10% |
| 2024-09-10 | 9672 | 東競馬 | 421,810 | 1.46% | 3,975 | 3,980 | 3,930 | 3,930 | 68,700 | ▼ | -0.12% |
| 2024-09-13 | 9672 | 東競馬 | 394,510 | 1.37% | 3,920 | 3,940 | 3,900 | 3,910 | 77,300 | ▼ | -0.08% |
| 2024-09-20 | 9672 | 東競馬 | 403,610 | 1.40% | 4,345 | 4,385 | 4,290 | 4,360 | 104,900 | ▲ | 0.02% |
| 2024-10-22 | 9672 | 東競馬 | 398,410 | 1.38% | 4,230 | 4,235 | 4,195 | 4,195 | 51,200 | ▼ | -0.02% |
| 2024-10-28 | 9672 | 東競馬 | 361,210 | 1.25% | 4,070 | 4,145 | 4,045 | 4,130 | 66,400 | ▼ | -0.12% |
| 2024-10-30 | 9672 | 東競馬 | 337,010 | 1.17% | 4,120 | 4,145 | 4,105 | 4,135 | 97,800 | ▼ | -0.08% |
| 2024-11-15 | 9672 | 東競馬 | 314,310 | 1.09% | 4,260 | 4,315 | 4,230 | 4,230 | 55,100 | ▼ | -0.07% |
| 2024-11-26 | 9672 | 東競馬 | 231,210 | 0.80% | 4,260 | 4,315 | 4,255 | 4,305 | 75,700 | ▼ | -0.29% |
| 2024-11-27 | 9672 | 東競馬 | 222,188 | 0.77% | 4,330 | 4,340 | 4,225 | 4,250 | 90,600 | ▼ | -0.03% |
| 2024-12-18 | 9672 | 東競馬 | 201,292 | 0.69% | 4,390 | 4,425 | 4,345 | 4,350 | 91,300 | ▼ | -0.08% |
| 2025-01-22 | 9672 | 東競馬 | 170,092 | 0.59% | 4,395 | 4,400 | 4,360 | 4,375 | 48,600 | ▼ | -0.09% |
| 2025-01-24 | 9672 | 東競馬 | 172,992 | 0.60% | 4,445 | 4,570 | 4,445 | 4,460 | 91,000 | ▲ | 0.01% |
| 2025-01-27 | 9672 | 東競馬 | 172,492 | 0.59% | 4,410 | 4,445 | 4,385 | 4,420 | 76,300 | ▼ | -0.01% |
| 2025-01-28 | 9672 | 東競馬 | 172,592 | 0.60% | 4,420 | 4,505 | 4,420 | 4,485 | 72,500 | ▲ | 0.01% |
| 2025-03-11 | 9672 | 東競馬 | 201,830 | 0.70% | 4,320 | 4,340 | 4,260 | 4,325 | 69,600 | ▲ | 0.09% |
| 2025-03-31 | 9672 | 東競馬 | 200,576 | 0.69% | 4,420 | 4,425 | 4,360 | 4,385 | 71,600 | ▼ | -0.01% |
| 2025-04-15 | 9672 | 東競馬 | 171,668 | 0.59% | 4,200 | 4,225 | 4,165 | 4,175 | 64,200 | ▼ | -0.09% |
| 2025-03-25 | 9983 | ファストリ | 1,769,805 | 0.55% | 45,620 | 46,070 | 45,490 | 45,540 | 1,228,800 | ▲ | 0.55% |
| 2025-03-28 | 9983 | ファストリ | 2,019,105 | 0.63% | 46,440 | 46,440 | 45,250 | 45,740 | 1,390,000 | ▲ | 0.07% |
| 2025-03-31 | 9983 | ファストリ | 0 | 0.00% | 44,300 | 44,500 | 43,780 | 44,060 | 6,440,500 | ▼ | -0.63% |