| 報告日 | コード | 銘柄 | 残高 | 割合 | 初値 | 高値 | 安値 | 終値 | 出来高 | | per |
|---|
| 2024-12-09 | 1414 | ショーボンド | 292,496 | 0.53% | 5,219 | 5,286 | 5,219 | 5,281 | 119,700 | ▲ | 0.18% |
| 2025-01-06 | 1414 | ショーボンド | 223,400 | 0.40% | 5,200 | 5,218 | 5,117 | 5,117 | 147,800 | ▼ | -0.13% |
| 2024-12-06 | 1605 | ＩＮＰＥＸ | 9,883,923 | 0.78% | 1,987 | 1,997 | 1,982 | 1,993 | 4,407,300 | ▲ | 0.39% |
| 2024-12-13 | 1605 | ＩＮＰＥＸ | 10,086,123 | 0.80% | 1,970 | 1,983 | 1,958 | 1,963 | 7,379,800 | ▲ | 0.02% |
| 2024-12-20 | 1605 | ＩＮＰＥＸ | 10,036,223 | 0.79% | 1,948 | 1,956 | 1,937 | 1,942 | 8,662,100 | ▼ | -0.01% |
| 2025-03-04 | 1605 | ＩＮＰＥＸ | 8,737,989 | 0.69% | 1,895 | 1,901 | 1,869 | 1,898 | 9,190,500 | ▼ | -0.10% |
| 2025-05-22 | 1605 | ＩＮＰＥＸ | 8,912,989 | 0.70% | 1,902 | 1,909 | 1,892 | 1,900 | 4,758,700 | ▲ | 0.01% |
| 2024-12-10 | 1911 | 住友林 | 1,038,328 | 0.50% | 5,823 | 5,923 | 5,785 | 5,901 | 1,826,700 | ▲ | 0.07% |
| 2024-12-17 | 1911 | 住友林 | 1,020,928 | 0.49% | 5,600 | 5,664 | 5,587 | 5,625 | 947,400 | ▼ | -0.01% |
| 2024-12-19 | 1911 | 住友林 | 1,045,028 | 0.50% | 5,310 | 5,383 | 5,200 | 5,205 | 4,890,500 | ▲ | 0.01% |
| 2025-01-06 | 1911 | 住友林 | 192,900 | 0.09% | 5,355 | 5,366 | 5,231 | 5,238 | 1,083,600 | ▼ | -0.41% |
| 2024-06-12 | 1925 | ハウス | 5,867,696 | 0.88% | 4,100 | 4,119 | 4,094 | 4,100 | 1,443,700 | ▼ | -0.05% |
| 2024-08-21 | 1925 | ハウス | 5,953,696 | 0.90% | 4,366 | 4,413 | 4,360 | 4,395 | 1,308,400 | ▲ | 0.02% |
| 2024-09-20 | 1925 | ハウス | 4,147,196 | 0.62% | 4,643 | 4,664 | 4,563 | 4,579 | 3,132,000 | ▼ | -0.28% |
| 2024-09-24 | 1925 | ハウス | 2,170,196 | 0.32% | 4,593 | 4,675 | 4,591 | 4,625 | 1,570,200 | ▼ | -0.30% |
| 2025-02-13 | 1925 | ハウス | 3,667,622 | 0.55% | 4,922 | 5,050 | 4,845 | 4,895 | 2,400,700 | ▲ | 0.18% |
| 2025-02-14 | 1925 | ハウス | 4,923,322 | 0.74% | 5,035 | 5,073 | 4,997 | 5,037 | 2,384,600 | ▲ | 0.18% |
| 2025-02-17 | 1925 | ハウス | 6,163,622 | 0.93% | 4,998 | 5,033 | 4,986 | 5,008 | 1,172,600 | ▲ | 0.19% |
| 2025-02-18 | 1925 | ハウス | 7,408,122 | 1.12% | 4,987 | 5,019 | 4,982 | 5,008 | 935,000 | ▲ | 0.19% |
| 2025-01-10 | 1928 | 積ハウス | 2,970,822 | 0.44% | 3,645 | 3,663 | 3,603 | 3,603 | 2,316,700 | ▼ | -0.27% |
| 2024-12-11 | 2124 | ジェイエイシ | 830,068 | 0.50% | 728 | 738 | 728 | 731 | 167,600 | ▲ | 0.10% |
| 2024-12-12 | 2124 | ジェイエイシ | 1,024,468 | 0.61% | 731 | 737 | 728 | 731 | 204,800 | ▲ | 0.10% |
| 2025-01-06 | 2124 | ジェイエイシ | 879,100 | 0.53% | 705 | 710 | 691 | 692 | 323,900 | ▼ | -0.07% |
| 2025-01-07 | 2124 | ジェイエイシ | 717,700 | 0.43% | 692 | 702 | 691 | 691 | 195,700 | ▼ | -0.10% |
| 2024-12-10 | 2154 | オープンＵＰ | 610,400 | 0.66% | 1,869 | 1,869 | 1,833 | 1,838 | 213,900 | ▲ | 0.18% |
| 2024-12-11 | 2154 | オープンＵＰ | 784,800 | 0.85% | 1,802 | 1,817 | 1,742 | 1,744 | 461,100 | ▲ | 0.18% |
| 2025-01-06 | 2154 | オープンＵＰ | 651,700 | 0.70% | 1,795 | 1,815 | 1,788 | 1,794 | 223,700 | ▼ | -0.15% |
| 2025-01-07 | 2154 | オープンＵＰ | 503,300 | 0.54% | 1,805 | 1,818 | 1,786 | 1,804 | 180,400 | ▼ | -0.15% |
| 2025-01-08 | 2154 | オープンＵＰ | 343,800 | 0.37% | 1,786 | 1,798 | 1,765 | 1,789 | 257,400 | ▼ | -0.17% |
| 2025-03-05 | 2160 | ジーエヌアイ | 322,234 | 0.64% | 3,145 | 3,160 | 2,475 | 2,475 | 12,081,700 | ▲ | 0.33% |
| 2025-03-11 | 2160 | ジーエヌアイ | 355,834 | 0.70% | 2,206 | 2,382 | 2,123 | 2,340 | 5,049,800 | ▲ | 0.05% |
| 2025-03-26 | 2160 | ジーエヌアイ | 337,974 | 0.67% | 2,209 | 2,216 | 2,143 | 2,157 | 1,843,900 | ▼ | -0.02% |
| 2025-03-31 | 2160 | ジーエヌアイ | 362,074 | 0.72% | 2,168 | 2,169 | 2,082 | 2,094 | 2,155,300 | ▲ | 0.04% |
| 2025-04-01 | 2160 | ジーエヌアイ | 341,274 | 0.67% | 2,050 | 2,080 | 2,039 | 2,056 | 1,496,200 | ▼ | -0.04% |
| 2025-04-03 | 2160 | ジーエヌアイ | 289,274 | 0.57% | 1,871 | 1,948 | 1,860 | 1,882 | 2,866,600 | ▼ | -0.10% |
| 2025-04-04 | 2160 | ジーエヌアイ | 308,474 | 0.61% | 1,846 | 1,860 | 1,636 | 1,741 | 5,249,300 | ▲ | 0.04% |
| 2025-04-07 | 2160 | ジーエヌアイ | 267,374 | 0.53% | 1,478 | 1,614 | 1,469 | 1,490 | 4,319,900 | ▼ | -0.07% |
| 2025-04-08 | 2160 | ジーエヌアイ | 231,974 | 0.46% | 1,680 | 1,723 | 1,650 | 1,706 | 2,081,800 | ▼ | -0.07% |
| 2025-04-09 | 2160 | ジーエヌアイ | 260,874 | 0.51% | 1,667 | 1,705 | 1,560 | 1,611 | 3,159,600 | ▲ | 0.04% |
| 2025-05-07 | 2160 | ジーエヌアイ | 249,374 | 0.49% | 2,385 | 2,395 | 2,308 | 2,318 | 1,244,000 | ▼ | -0.02% |
| 2025-05-19 | 2160 | ジーエヌアイ | 261,874 | 0.52% | 2,690 | 2,713 | 2,541 | 2,586 | 2,204,300 | ▲ | 0.03% |
| 2025-05-30 | 2160 | ジーエヌアイ | 220,674 | 0.43% | 3,995 | 4,320 | 3,980 | 4,290 | 4,327,600 | ▼ | -0.09% |
| 2024-03-04 | 2395 | 新日本科学 | 205,533 | 0.49% | 1,611 | 1,632 | 1,596 | 1,600 | 380,300 | ▼ | -0.07% |
| 2024-04-15 | 2395 | 新日本科学 | 210,833 | 0.50% | 1,479 | 1,491 | 1,462 | 1,479 | 141,500 | ▲ | 0.01% |
| 2024-05-08 | 2395 | 新日本科学 | 263,133 | 0.63% | 1,507 | 1,555 | 1,365 | 1,411 | 1,492,800 | ▲ | 0.13% |
| 2024-05-14 | 2395 | 新日本科学 | 248,533 | 0.59% | 1,500 | 1,514 | 1,456 | 1,465 | 358,400 | ▼ | -0.04% |
| 2024-05-16 | 2395 | 新日本科学 | 254,133 | 0.61% | 1,400 | 1,400 | 1,360 | 1,391 | 389,300 | ▲ | 0.02% |
| 2024-05-20 | 2395 | 新日本科学 | 248,533 | 0.59% | 1,383 | 1,393 | 1,358 | 1,360 | 250,300 | ▼ | -0.02% |
| 2024-07-18 | 2395 | 新日本科学 | 203,733 | 0.48% | 1,310 | 1,336 | 1,309 | 1,309 | 341,400 | ▼ | -0.10% |
| 2024-12-10 | 2502 | アサヒ | 7,829,410 | 0.51% | 1,640 | 1,640 | 1,613 | 1,624 | 4,245,000 | ▲ | 0.12% |
| 2025-01-06 | 2502 | アサヒ | 4,348,806 | 0.28% | 1,645 | 1,647 | 1,592 | 1,610 | 9,415,800 | ▼ | -0.23% |
| 2024-12-10 | 2503 | キリンＨＤ | 6,208,741 | 0.67% | 2,128 | 2,130 | 2,101 | 2,101 | 2,764,600 | ▼ | -0.16% |
| 2025-01-06 | 2503 | キリンＨＤ | 4,222,362 | 0.46% | 2,041 | 2,042 | 2,011 | 2,019 | 3,381,100 | ▼ | -0.21% |
| 2025-02-13 | 2670 | ＡＢＣマート | 1,269,053 | 0.51% | 3,076 | 3,102 | 3,052 | 3,080 | 400,300 | ▲ | 0.18% |
| 2025-03-13 | 2670 | ＡＢＣマート | 845,053 | 0.34% | 2,750 | 2,783 | 2,745 | 2,771 | 702,400 | ▼ | -0.17% |
| 2025-03-05 | 2685 | アダストリア | 244,940 | 0.50% | 2,936 | 2,945 | 2,911 | 2,930 | 265,400 | ▲ | 0.03% |
| 2025-03-13 | 2685 | アダストリア | 87,840 | 0.18% | 2,920 | 2,933 | 2,880 | 2,919 | 462,900 | ▼ | -0.32% |
| 2024-05-28 | 2767 | 円谷フィＨＤ | 360,751 | 0.51% | 1,519 | 1,556 | 1,515 | 1,523 | 677,700 | ▲ | 0.09% |
| 2024-06-14 | 2767 | 円谷フィＨＤ | 303,351 | 0.46% | 1,672 | 1,770 | 1,663 | 1,765 | 1,751,100 | ▼ | -0.04% |
| 2025-05-23 | 2809 | キユーピー | 722,800 | 0.51% | 3,224 | 3,228 | 3,211 | 3,224 | 218,500 | ▲ | 0.51% |
| 2025-06-06 | 2809 | キユーピー | 132,200 | 0.09% | 3,367 | 3,370 | 3,338 | 3,350 | 261,000 | ▼ | -0.42% |
| 2024-07-02 | 2820 | やまみ | 36,297 | 0.52% | 3,180 | 3,245 | 3,050 | 3,055 | 65,600 | ▲ | 0.09% |
| 2024-07-17 | 2820 | やまみ | 34,297 | 0.49% | 3,295 | 3,300 | 3,220 | 3,265 | 29,600 | ▼ | -0.03% |
| 2024-07-26 | 2820 | やまみ | 35,097 | 0.50% | 3,390 | 3,455 | 3,335 | 3,350 | 28,300 | ▲ | 0.01% |
| 2024-07-30 | 2820 | やまみ | 34,500 | 0.49% | 3,420 | 3,450 | 3,380 | 3,410 | 47,300 | ▼ | -0.01% |
| 2024-03-04 | 2914 | ＪＴ | 18,000,500 | 0.90% | 3,878 | 3,882 | 3,837 | 3,838 | 6,779,200 | ▲ | 0.02% |
| 2024-03-15 | 2914 | ＪＴ | 17,934,500 | 0.89% | 3,860 | 3,879 | 3,847 | 3,847 | 6,375,500 | ▼ | -0.01% |
| 2024-03-28 | 2914 | ＪＴ | 18,052,600 | 0.90% | 3,995 | 4,062 | 3,981 | 4,028 | 7,347,800 | ▲ | 0.01% |
| 2024-05-10 | 2914 | ＪＴ | 17,989,300 | 0.89% | 4,350 | 4,505 | 4,349 | 4,410 | 10,616,100 | ▼ | -0.01% |
| 2024-05-14 | 2914 | ＪＴ | 18,018,700 | 0.90% | 4,374 | 4,388 | 4,310 | 4,349 | 5,772,000 | ▲ | 0.01% |
| 2024-05-17 | 2914 | ＪＴ | 17,987,000 | 0.89% | 4,392 | 4,411 | 4,379 | 4,411 | 2,972,900 | ▼ | -0.01% |
| 2024-05-28 | 2914 | ＪＴ | 18,001,000 | 0.90% | 4,452 | 4,454 | 4,417 | 4,428 | 4,165,300 | ▲ | 0.01% |
| 2024-05-29 | 2914 | ＪＴ | 17,998,000 | 0.89% | 4,416 | 4,443 | 4,406 | 4,411 | 3,176,100 | ▼ | -0.01% |
| 2024-05-30 | 2914 | ＪＴ | 18,036,600 | 0.90% | 4,390 | 4,414 | 4,358 | 4,413 | 4,351,300 | ▲ | 0.01% |
| 2024-06-03 | 2914 | ＪＴ | 17,792,500 | 0.88% | 4,473 | 4,535 | 4,465 | 4,533 | 7,252,400 | ▼ | -0.02% |
| 2024-06-19 | 2914 | ＪＴ | 18,023,400 | 0.90% | 4,477 | 4,496 | 4,401 | 4,410 | 4,957,500 | ▲ | 0.02% |
| 2024-07-18 | 2914 | ＪＴ | 17,986,569 | 0.89% | 4,374 | 4,444 | 4,374 | 4,433 | 3,482,500 | ▼ | -0.01% |
| 2024-07-19 | 2914 | ＪＴ | 18,042,669 | 0.90% | 4,436 | 4,450 | 4,400 | 4,450 | 2,779,200 | ▲ | 0.01% |
| 2024-07-31 | 2914 | ＪＴ | 17,969,169 | 0.89% | 4,390 | 4,435 | 4,354 | 4,434 | 3,406,800 | ▼ | -0.01% |
| 2024-08-05 | 2914 | ＪＴ | 18,064,269 | 0.90% | 3,682 | 3,789 | 3,453 | 3,454 | 20,454,300 | ▲ | 0.01% |
| 2024-08-21 | 2914 | ＪＴ | 17,998,769 | 0.89% | 4,070 | 4,107 | 4,055 | 4,107 | 3,213,900 | ▼ | -0.01% |
| 2024-09-05 | 2914 | ＪＴ | 18,004,969 | 0.90% | 4,101 | 4,213 | 4,101 | 4,190 | 3,429,200 | ▲ | 0.01% |
| 2024-09-10 | 2914 | ＪＴ | 17,976,769 | 0.89% | 4,212 | 4,248 | 4,196 | 4,207 | 3,330,400 | ▼ | -0.01% |
| 2024-09-12 | 2914 | ＪＴ | 18,000,069 | 0.90% | 4,160 | 4,169 | 4,105 | 4,129 | 3,393,300 | ▲ | 0.01% |
| 2024-09-17 | 2914 | ＪＴ | 17,975,969 | 0.89% | 4,100 | 4,110 | 4,015 | 4,070 | 3,606,600 | ▼ | -0.01% |
| 2024-10-28 | 2914 | ＪＴ | 18,013,320 | 0.90% | 4,080 | 4,157 | 4,067 | 4,133 | 3,897,600 | ▲ | 0.01% |
| 2024-11-12 | 2914 | ＪＴ | 17,992,375 | 0.89% | 4,217 | 4,230 | 4,197 | 4,204 | 3,097,300 | ▼ | -0.01% |
| 2024-11-28 | 2914 | ＪＴ | 18,003,475 | 0.90% | 4,230 | 4,258 | 4,224 | 4,258 | 2,422,900 | ▲ | 0.01% |
| 2024-11-29 | 2914 | ＪＴ | 17,995,375 | 0.89% | 4,238 | 4,250 | 4,215 | 4,219 | 3,484,300 | ▼ | -0.01% |
| 2024-12-05 | 2914 | ＪＴ | 14,888,775 | 0.74% | 4,211 | 4,222 | 4,202 | 4,213 | 2,896,300 | ▼ | -0.15% |
| 2024-04-19 | 2931 | ユーグレナ | 679,640 | 0.50% | 522 | 524 | 510 | 510 | 928,300 | ▲ | 0.09% |
| 2024-05-17 | 2931 | ユーグレナ | 642,542 | 0.47% | 533 | 542 | 530 | 530 | 599,500 | ▼ | -0.03% |
| 2024-12-09 | 3003 | ヒューリック | 5,182,167 | 0.67% | 1,406 | 1,410 | 1,372 | 1,376 | 5,780,700 | ▲ | 0.28% |
| 2025-01-06 | 3003 | ヒューリック | 3,395,400 | 0.44% | 1,384 | 1,385 | 1,362 | 1,376 | 4,641,100 | ▼ | -0.23% |
| 2025-02-13 | 3382 | セブン＆アイ | 17,166,197 | 0.65% | 2,405 | 2,425 | 2,397 | 2,422 | 5,129,600 | ▲ | 0.22% |
| 2025-03-13 | 3382 | セブン＆アイ | 11,113,297 | 0.42% | 2,200 | 2,257 | 2,151 | 2,207 | 30,560,100 | ▼ | -0.23% |
| 2025-02-12 | 3391 | ツルハＨＤ | 259,100 | 0.52% | 9,254 | 9,265 | 9,178 | 9,231 | 200,300 | ▲ | 0.26% |
| 2025-02-12 | 3391 | ツルハＨＤ | 259,100 | 0.52% | 9,254 | 9,265 | 9,178 | 9,231 | 200,300 | ▲ | 0.26% |
| 2025-02-17 | 3391 | ツルハＨＤ | 240,700 | 0.48% | 9,238 | 9,364 | 9,238 | 9,289 | 162,300 | ▼ | -0.04% |
| 2024-11-29 | 3405 | クラレ | 3,175,602 | 0.97% | 2,037 | 2,063 | 2,023 | 2,033 | 1,598,200 | ▲ | 0.07% |
| 2024-12-05 | 3405 | クラレ | 2,516,302 | 0.77% | 2,147 | 2,202 | 2,143 | 2,185 | 2,500,000 | ▼ | -0.19% |
| 2024-12-06 | 3405 | クラレ | 1,470,602 | 0.45% | 2,199 | 2,205 | 2,151 | 2,169 | 1,578,800 | ▼ | -0.32% |
| 2024-05-07 | 3436 | ＳＵＭＣＯ | 1,729,025 | 0.49% | 2,449 | 2,449 | 2,361 | 2,408 | 5,199,300 | ▼ | -0.02% |
| 2024-05-08 | 3436 | ＳＵＭＣＯ | 1,767,025 | 0.50% | 2,390 | 2,451 | 2,383 | 2,419 | 4,505,800 | ▲ | 0.01% |
| 2024-05-09 | 3436 | ＳＵＭＣＯ | 1,715,125 | 0.48% | 2,395 | 2,430 | 2,374 | 2,391 | 4,872,800 | ▼ | -0.02% |
| 2024-05-10 | 3436 | ＳＵＭＣＯ | 1,822,025 | 0.52% | 2,630 | 2,667 | 2,515 | 2,591 | 17,189,700 | ▲ | 0.04% |
| 2024-05-13 | 3436 | ＳＵＭＣＯ | 1,720,525 | 0.49% | 2,591 | 2,625 | 2,515 | 2,534 | 7,165,700 | ▼ | -0.03% |
| 2024-05-15 | 3436 | ＳＵＭＣＯ | 1,815,749 | 0.51% | 2,514 | 2,555 | 2,496 | 2,510 | 3,118,400 | ▲ | 0.02% |
| 2024-05-17 | 3436 | ＳＵＭＣＯ | 1,742,049 | 0.49% | 2,474 | 2,500 | 2,442 | 2,475 | 5,012,900 | ▼ | -0.02% |
| 2024-05-20 | 3436 | ＳＵＭＣＯ | 1,766,849 | 0.50% | 2,460 | 2,495 | 2,453 | 2,478 | 3,865,900 | ▲ | 0.01% |
| 2024-05-21 | 3436 | ＳＵＭＣＯ | 1,705,749 | 0.48% | 2,474 | 2,506 | 2,417 | 2,420 | 4,828,700 | ▼ | -0.02% |
| 2024-10-02 | 3436 | ＳＵＭＣＯ | 1,775,782 | 0.50% | 1,552 | 1,590 | 1,547 | 1,582 | 4,337,000 | ▲ | 0.09% |
| 2024-10-09 | 3436 | ＳＵＭＣＯ | 1,711,282 | 0.48% | 1,625 | 1,633 | 1,584 | 1,588 | 3,797,900 | ▼ | -0.02% |
| 2024-12-05 | 3436 | ＳＵＭＣＯ | 2,251,549 | 0.64% | 1,218 | 1,222 | 1,197 | 1,205 | 3,342,000 | ▲ | 0.64% |
| 2024-12-13 | 3436 | ＳＵＭＣＯ | 2,712,149 | 0.77% | 1,169 | 1,175 | 1,146 | 1,148 | 6,086,100 | ▲ | 0.13% |
| 2024-12-23 | 3436 | ＳＵＭＣＯ | 2,803,049 | 0.80% | 1,138 | 1,142 | 1,113 | 1,140 | 5,360,600 | ▲ | 0.03% |
| 2025-01-06 | 3436 | ＳＵＭＣＯ | 131,062 | 0.03% | 1,170 | 1,177 | 1,136 | 1,152 | 6,689,700 | ▼ | -0.77% |
| 2024-05-15 | 3465 | ケイアイ不 | 80,015 | 0.50% | 3,220 | 3,265 | 3,180 | 3,215 | 343,100 | ▲ | 0.04% |
| 2024-05-20 | 3465 | ケイアイ不 | 78,915 | 0.49% | 3,280 | 3,295 | 3,230 | 3,235 | 138,500 | ▼ | -0.01% |
| 2024-08-15 | 3465 | ケイアイ不 | 79,615 | 0.50% | 3,405 | 3,455 | 3,405 | 3,450 | 79,800 | ▲ | 0.01% |
| 2024-08-16 | 3465 | ケイアイ不 | 78,415 | 0.49% | 3,495 | 3,495 | 3,405 | 3,460 | 103,600 | ▼ | -0.01% |
| 2025-05-23 | 3696 | セレス | 97,000 | 0.80% | 1,929 | 1,939 | 1,800 | 1,806 | 2,306,500 | ▲ | 0.37% |
| 2025-05-26 | 3696 | セレス | 78,900 | 0.65% | 1,818 | 1,918 | 1,816 | 1,895 | 1,261,900 | ▼ | -0.15% |
| 2025-05-27 | 3696 | セレス | 68,300 | 0.56% | 1,895 | 2,045 | 1,871 | 2,030 | 1,879,900 | ▼ | -0.08% |
| 2025-05-29 | 3696 | セレス | 72,900 | 0.60% | 2,069 | 2,204 | 2,038 | 2,166 | 1,415,900 | ▲ | 0.03% |
| 2025-06-09 | 3696 | セレス | 68,700 | 0.56% | 2,208 | 2,275 | 2,153 | 2,201 | 915,200 | ▼ | -0.03% |
| 2024-12-10 | 3778 | さくらネット | 233,000 | 0.55% | 4,795 | 4,840 | 4,695 | 4,740 | 2,858,600 | ▲ | 0.06% |
| 2024-12-12 | 3778 | さくらネット | 258,700 | 0.61% | 4,800 | 4,850 | 4,615 | 4,630 | 3,781,000 | ▲ | 0.05% |
| 2024-12-20 | 3778 | さくらネット | 226,200 | 0.53% | 4,350 | 4,350 | 4,230 | 4,255 | 1,447,700 | ▼ | -0.07% |
| 2024-12-23 | 3778 | さくらネット | 200,900 | 0.47% | 4,205 | 4,310 | 4,140 | 4,285 | 2,297,200 | ▼ | -0.06% |
| 2024-03-05 | 3962 | チェンジＨＤ | 443,402 | 0.60% | 1,413 | 1,417 | 1,361 | 1,408 | 1,416,400 | ▲ | 0.05% |
| 2024-03-08 | 3962 | チェンジＨＤ | 430,402 | 0.58% | 1,357 | 1,398 | 1,350 | 1,377 | 885,300 | ▼ | -0.02% |
| 2024-03-11 | 3962 | チェンジＨＤ | 442,102 | 0.60% | 1,272 | 1,296 | 1,082 | 1,152 | 6,819,500 | ▲ | 0.02% |
| 2024-04-05 | 3962 | チェンジＨＤ | 427,002 | 0.58% | 1,170 | 1,209 | 1,167 | 1,196 | 413,200 | ▼ | -0.02% |
| 2024-05-17 | 3962 | チェンジＨＤ | 349,902 | 0.47% | 1,205 | 1,247 | 1,198 | 1,245 | 905,900 | ▼ | -0.10% |
| 2024-05-29 | 3962 | チェンジＨＤ | 368,102 | 0.50% | 1,190 | 1,193 | 1,140 | 1,143 | 1,115,100 | ▲ | 0.03% |
| 2024-05-30 | 3962 | チェンジＨＤ | 357,602 | 0.48% | 1,128 | 1,188 | 1,127 | 1,181 | 803,500 | ▼ | -0.02% |
| 2024-11-08 | 3962 | チェンジＨＤ | 369,302 | 0.50% | 1,251 | 1,317 | 1,237 | 1,289 | 733,800 | ▲ | 0.08% |
| 2024-11-20 | 3962 | チェンジＨＤ | 367,302 | 0.49% | 1,376 | 1,405 | 1,316 | 1,340 | 1,000,200 | ▼ | -0.01% |
| 2024-12-10 | 4045 | 東合成 | 629,056 | 0.53% | 1,513 | 1,514 | 1,504 | 1,507 | 155,500 | ▲ | 0.15% |
| 2024-12-12 | 4045 | 東合成 | 747,156 | 0.63% | 1,515 | 1,516 | 1,504 | 1,504 | 225,000 | ▲ | 0.09% |
| 2025-01-06 | 4045 | 東合成 | 588,400 | 0.52% | 1,511 | 1,512 | 1,492 | 1,495 | 316,000 | ▼ | -0.10% |
| 2025-01-07 | 4045 | 東合成 | 426,400 | 0.37% | 1,495 | 1,495 | 1,481 | 1,488 | 296,100 | ▼ | -0.15% |
| 2024-07-11 | 4107 | 伊勢化 | 26,123 | 0.50% | 19,800 | 20,080 | 19,110 | 19,800 | 287,100 | ▲ | 0.03% |
| 2024-07-16 | 4107 | 伊勢化 | 35,023 | 0.68% | 20,510 | 21,500 | 19,440 | 19,450 | 296,200 | ▲ | 0.18% |
| 2024-07-19 | 4107 | 伊勢化 | 38,023 | 0.74% | 18,500 | 19,200 | 18,100 | 18,180 | 163,300 | ▲ | 0.05% |
| 2024-07-23 | 4107 | 伊勢化 | 32,823 | 0.63% | 17,500 | 17,770 | 16,560 | 16,560 | 214,900 | ▼ | -0.10% |
| 2024-08-05 | 4107 | 伊勢化 | 23,300 | 0.45% | 16,260 | 17,500 | 15,980 | 16,250 | 325,100 | ▼ | -0.18% |
| 2024-03-04 | 4176 | ココナラ | 180,623 | 0.75% | 540 | 551 | 515 | 519 | 1,209,700 | ▼ | -0.05% |
| 2024-03-07 | 4176 | ココナラ | 157,823 | 0.65% | 500 | 503 | 463 | 466 | 1,830,100 | ▼ | -0.09% |
| 2024-04-16 | 4176 | ココナラ | 64,700 | 0.27% | 369 | 392 | 342 | 387 | 1,642,900 | ▼ | -0.38% |
| 2024-12-06 | 4324 | 電通グループ | 2,108,055 | 0.79% | 3,908 | 3,962 | 3,907 | 3,925 | 854,000 | ▲ | 0.41% |
| 2024-12-09 | 4324 | 電通グループ | 3,203,755 | 1.20% | 3,927 | 4,040 | 3,890 | 4,040 | 1,193,000 | ▲ | 0.40% |
| 2024-12-10 | 4324 | 電通グループ | 3,741,755 | 1.40% | 4,040 | 4,049 | 4,008 | 4,023 | 841,400 | ▲ | 0.19% |
| 2025-01-06 | 4324 | 電通グループ | 2,759,222 | 1.03% | 3,799 | 3,808 | 3,708 | 3,728 | 1,336,100 | ▼ | -0.36% |
| 2025-01-07 | 4324 | 電通グループ | 1,677,822 | 0.63% | 3,710 | 3,740 | 3,695 | 3,698 | 918,200 | ▼ | -0.40% |
| 2025-01-08 | 4324 | 電通グループ | 579,022 | 0.21% | 3,680 | 3,686 | 3,636 | 3,655 | 1,026,700 | ▼ | -0.42% |
| 2024-03-07 | 4369 | トリケミカル | 289,668 | 0.89% | 4,800 | 4,800 | 4,510 | 4,535 | 526,200 | ▼ | -0.01% |
| 2024-03-18 | 4369 | トリケミカル | 244,168 | 0.75% | 5,160 | 5,430 | 4,940 | 5,000 | 1,065,300 | ▼ | -0.14% |
| 2024-03-21 | 4369 | トリケミカル | 261,368 | 0.80% | 5,210 | 5,340 | 4,965 | 5,020 | 770,800 | ▲ | 0.05% |
| 2024-03-22 | 4369 | トリケミカル | 254,368 | 0.78% | 4,965 | 5,010 | 4,915 | 4,975 | 373,400 | ▼ | -0.02% |
| 2024-03-29 | 4369 | トリケミカル | 223,968 | 0.68% | 4,940 | 4,965 | 4,835 | 4,875 | 221,900 | ▼ | -0.09% |
| 2024-04-12 | 4369 | トリケミカル | 193,768 | 0.59% | 4,740 | 4,760 | 4,575 | 4,600 | 330,000 | ▼ | -0.09% |
| 2024-04-17 | 4369 | トリケミカル | 152,568 | 0.46% | 4,350 | 4,585 | 4,320 | 4,395 | 495,600 | ▼ | -0.12% |
| 2025-02-20 | 4369 | トリケミカル | 163,000 | 0.50% | 3,850 | 3,865 | 3,780 | 3,795 | 352,500 | ▲ | 0.08% |
| 2025-03-10 | 4369 | トリケミカル | 160,400 | 0.49% | 3,270 | 3,295 | 3,185 | 3,215 | 343,300 | ▼ | -0.01% |
| 2025-03-13 | 4369 | トリケミカル | 165,300 | 0.50% | 3,305 | 3,440 | 3,280 | 3,330 | 512,000 | ▲ | 0.01% |
| 2025-03-24 | 4369 | トリケミカル | 198,600 | 0.61% | 3,060 | 3,070 | 2,955 | 2,955 | 716,500 | ▲ | 0.10% |
| 2025-04-02 | 4369 | トリケミカル | 244,900 | 0.75% | 2,513 | 2,553 | 2,483 | 2,486 | 486,800 | ▲ | 0.14% |
| 2025-04-09 | 4369 | トリケミカル | 271,800 | 0.83% | 2,090 | 2,099 | 1,991 | 2,036 | 765,600 | ▲ | 0.07% |
| 2025-04-14 | 4369 | トリケミカル | 293,800 | 0.90% | 2,402 | 2,509 | 2,399 | 2,468 | 564,300 | ▲ | 0.07% |
| 2025-04-17 | 4369 | トリケミカル | 291,200 | 0.89% | 2,335 | 2,382 | 2,297 | 2,380 | 651,000 | ▼ | -0.01% |
| 2025-04-23 | 4369 | トリケミカル | 299,000 | 0.92% | 2,431 | 2,508 | 2,412 | 2,456 | 538,600 | ▲ | 0.03% |
| 2025-05-28 | 4369 | トリケミカル | 327,400 | 1.00% | 2,990 | 3,005 | 2,938 | 2,942 | 465,600 | ▲ | 0.07% |
| 2025-06-02 | 4369 | トリケミカル | 311,500 | 0.95% | 2,930 | 2,940 | 2,770 | 2,776 | 910,900 | ▼ | -0.05% |
| 2025-06-09 | 4369 | トリケミカル | 287,300 | 0.88% | 2,827 | 2,833 | 2,743 | 2,763 | 301,500 | ▼ | -0.06% |
| 2024-05-27 | 4436 | ミンカブ | 108,000 | 0.72% | 1,070 | 1,070 | 1,018 | 1,038 | 342,700 | ▲ | 0.38% |
| 2024-06-05 | 4436 | ミンカブ | 141,873 | 0.94% | 922 | 922 | 901 | 906 | 296,700 | ▲ | 0.21% |
| 2024-06-17 | 4436 | ミンカブ | 156,274 | 1.04% | 849 | 865 | 838 | 843 | 284,700 | ▲ | 0.10% |
| 2024-07-04 | 4436 | ミンカブ | 164,900 | 1.10% | 944 | 947 | 918 | 920 | 184,600 | ▲ | 0.06% |
| 2024-07-04 | 4436 | ミンカブ | 164,900 | 1.10% | 944 | 947 | 918 | 920 | 184,600 | ▲ | 0.06% |
| 2024-07-12 | 4436 | ミンカブ | 162,400 | 1.08% | 934 | 963 | 934 | 955 | 164,100 | ▼ | -0.02% |
| 2024-08-05 | 4436 | ミンカブ | 141,000 | 0.94% | 736 | 747 | 649 | 655 | 433,800 | ▼ | -0.14% |
| 2024-08-06 | 4436 | ミンカブ | 134,500 | 0.89% | 735 | 755 | 722 | 752 | 198,500 | ▼ | -0.04% |
| 2024-08-15 | 4436 | ミンカブ | 41,000 | 0.27% | 756 | 820 | 756 | 806 | 394,400 | ▼ | -0.62% |
| 2024-12-09 | 4452 | 花王 | 3,433,731 | 0.73% | 6,601 | 6,659 | 6,586 | 6,638 | 989,100 | ▲ | 0.25% |
| 2024-12-10 | 4452 | 花王 | 4,647,231 | 0.99% | 6,670 | 6,675 | 6,553 | 6,571 | 875,400 | ▲ | 0.26% |
| 2024-12-11 | 4452 | 花王 | 5,071,831 | 1.08% | 6,710 | 6,731 | 6,566 | 6,670 | 1,970,900 | ▲ | 0.09% |
| 2024-12-12 | 4452 | 花王 | 5,187,131 | 1.11% | 6,730 | 6,756 | 6,666 | 6,741 | 1,479,700 | ▲ | 0.03% |
| 2024-12-19 | 4452 | 花王 | 5,120,331 | 1.09% | 6,470 | 6,525 | 6,460 | 6,514 | 957,800 | ▼ | -0.02% |
| 2025-01-06 | 4452 | 花王 | 3,984,022 | 0.85% | 6,361 | 6,380 | 6,288 | 6,301 | 1,167,300 | ▼ | -0.24% |
| 2025-01-07 | 4452 | 花王 | 2,820,222 | 0.60% | 6,250 | 6,254 | 6,142 | 6,206 | 1,626,400 | ▼ | -0.25% |
| 2025-01-08 | 4452 | 花王 | 1,641,422 | 0.35% | 6,220 | 6,235 | 6,103 | 6,111 | 1,362,500 | ▼ | -0.25% |
| 2025-02-14 | 4502 | 武田 | 15,486,497 | 0.97% | 4,200 | 4,206 | 4,138 | 4,151 | 3,152,400 | ▲ | 0.13% |
| 2025-02-17 | 4502 | 武田 | 17,930,097 | 1.12% | 4,131 | 4,235 | 4,131 | 4,210 | 4,041,700 | ▲ | 0.15% |
| 2025-02-18 | 4502 | 武田 | 20,260,797 | 1.27% | 4,200 | 4,249 | 4,190 | 4,224 | 3,549,900 | ▲ | 0.14% |
| 2025-02-13 | 4530 | 久光薬 | 478,100 | 0.56% | 4,292 | 4,298 | 4,260 | 4,263 | 91,100 | ▲ | 0.18% |
| 2025-03-13 | 4530 | 久光薬 | 314,700 | 0.36% | 4,000 | 4,093 | 3,986 | 4,079 | 146,400 | ▼ | -0.20% |
| 2024-12-09 | 4633 | サカタＩＮＸ | 274,735 | 0.50% | 1,636 | 1,643 | 1,613 | 1,642 | 192,000 | ▲ | 0.14% |
| 2024-12-10 | 4633 | サカタＩＮＸ | 326,335 | 0.60% | 1,672 | 1,695 | 1,650 | 1,667 | 244,300 | ▲ | 0.09% |
| 2024-12-26 | 4633 | サカタＩＮＸ | 323,900 | 0.59% | 1,681 | 1,709 | 1,673 | 1,702 | 686,100 | ▼ | -0.01% |
| 2025-01-06 | 4633 | サカタＩＮＸ | 223,400 | 0.41% | 1,745 | 1,746 | 1,685 | 1,686 | 232,200 | ▼ | -0.18% |
| 2024-12-06 | 4634 | ａｒｔｉｅｎ | 377,883 | 0.70% | 3,095 | 3,115 | 3,075 | 3,090 | 86,700 | ▲ | 0.35% |
| 2024-12-09 | 4634 | ａｒｔｉｅｎ | 472,183 | 0.88% | 3,100 | 3,135 | 3,095 | 3,125 | 111,300 | ▲ | 0.18% |
| 2025-01-06 | 4634 | ａｒｔｉｅｎ | 286,700 | 0.53% | 3,155 | 3,155 | 3,085 | 3,095 | 121,200 | ▼ | -0.35% |
| 2025-01-07 | 4634 | ａｒｔｉｅｎ | 98,400 | 0.18% | 3,115 | 3,120 | 3,065 | 3,095 | 144,000 | ▼ | -0.35% |
| 2024-12-10 | 4704 | トレンド | 941,685 | 0.66% | 8,436 | 8,498 | 8,366 | 8,478 | 380,300 | ▲ | 0.25% |
| 2024-12-11 | 4704 | トレンド | 1,303,585 | 0.92% | 8,472 | 8,584 | 8,400 | 8,437 | 383,900 | ▲ | 0.26% |
| 2024-12-12 | 4704 | トレンド | 1,654,485 | 1.17% | 8,509 | 8,551 | 8,410 | 8,489 | 399,600 | ▲ | 0.24% |
| 2025-01-06 | 4704 | トレンド | 1,321,709 | 0.93% | 8,417 | 8,436 | 8,149 | 8,151 | 739,500 | ▼ | -0.23% |
| 2025-01-08 | 4704 | トレンド | 967,309 | 0.68% | 8,177 | 8,227 | 8,084 | 8,169 | 321,900 | ▼ | -0.25% |
| 2025-01-09 | 4704 | トレンド | 612,009 | 0.43% | 8,319 | 8,424 | 8,170 | 8,288 | 466,500 | ▼ | -0.25% |
| 2024-12-10 | 4768 | 大塚商会 | 2,013,820 | 0.52% | 3,732 | 3,745 | 3,623 | 3,674 | 883,000 | ▲ | 0.16% |
| 2024-12-11 | 4768 | 大塚商会 | 2,397,420 | 0.63% | 3,688 | 3,713 | 3,657 | 3,711 | 805,600 | ▲ | 0.10% |
| 2024-12-12 | 4768 | 大塚商会 | 3,180,620 | 0.83% | 3,747 | 3,760 | 3,703 | 3,714 | 721,900 | ▲ | 0.19% |
| 2025-01-06 | 4768 | 大塚商会 | 2,549,100 | 0.67% | 3,628 | 3,628 | 3,528 | 3,535 | 759,100 | ▼ | -0.15% |
| 2025-01-08 | 4768 | 大塚商会 | 1,879,900 | 0.49% | 3,502 | 3,529 | 3,444 | 3,465 | 1,078,700 | ▼ | -0.18% |
| 2024-12-03 | 4813 | ＡＣＣＥＳＳ | 201,382 | 0.50% | 902 | 1,010 | 893 | 1,001 | 2,938,700 | ▲ | 0.09% |
| 2024-12-05 | 4813 | ＡＣＣＥＳＳ | 193,182 | 0.48% | 922 | 952 | 906 | 932 | 839,100 | ▼ | -0.02% |
| 2024-03-01 | 4880 | セルソース | 83,500 | 0.42% | 1,364 | 1,430 | 1,364 | 1,414 | 291,300 | ▼ | -0.09% |
| 2024-04-23 | 5020 | ＥＮＥＯＳ | 7,852,685 | 0.25% | 721 | 731 | 715 | 717 | 10,541,100 | ▼ | -0.43% |
| 2024-05-21 | 5020 | ＥＮＥＯＳ | 19,154,985 | 0.63% | 789 | 829 | 784 | 808 | 32,649,300 | ▲ | 0.38% |
| 2024-06-12 | 5020 | ＥＮＥＯＳ | 18,022,785 | 0.59% | 816 | 830 | 811 | 823 | 20,677,800 | ▼ | -0.04% |
| 2024-08-07 | 5020 | ＥＮＥＯＳ | 18,203,585 | 0.60% | 648 | 693 | 636 | 669 | 26,801,200 | ▲ | 0.01% |
| 2024-09-20 | 5020 | ＥＮＥＯＳ | 5,858,085 | 0.19% | 782 | 800 | 778 | 789 | 28,593,500 | ▼ | -0.41% |
| 2024-06-17 | 5101 | 浜ゴム | 846,875 | 0.49% | 3,644 | 3,645 | 3,517 | 3,544 | 640,200 | ▼ | -0.07% |
| 2024-06-18 | 5101 | 浜ゴム | 847,975 | 0.50% | 3,598 | 3,605 | 3,553 | 3,594 | 398,800 | ▲ | 0.01% |
| 2024-06-20 | 5101 | 浜ゴム | 847,175 | 0.49% | 3,530 | 3,605 | 3,517 | 3,596 | 388,500 | ▼ | -0.01% |
| 2024-07-01 | 5101 | 浜ゴム | 859,375 | 0.50% | 3,604 | 3,616 | 3,566 | 3,589 | 477,100 | ▲ | 0.01% |
| 2024-08-15 | 5101 | 浜ゴム | 846,575 | 0.49% | 3,233 | 3,355 | 3,223 | 3,321 | 878,200 | ▼ | -0.01% |
| 2024-08-16 | 5101 | 浜ゴム | 848,875 | 0.50% | 3,391 | 3,423 | 3,340 | 3,373 | 668,200 | ▲ | 0.01% |
| 2024-08-19 | 5101 | 浜ゴム | 841,175 | 0.49% | 3,362 | 3,380 | 3,265 | 3,285 | 519,300 | ▼ | -0.01% |
| 2024-10-16 | 5101 | 浜ゴム | 850,075 | 0.50% | 3,138 | 3,200 | 3,136 | 3,168 | 336,600 | ▲ | 0.01% |
| 2024-10-21 | 5101 | 浜ゴム | 845,975 | 0.49% | 3,160 | 3,186 | 3,142 | 3,169 | 246,100 | ▼ | -0.01% |
| 2024-12-05 | 5101 | 浜ゴム | 909,875 | 0.53% | 3,088 | 3,127 | 3,070 | 3,098 | 723,300 | ▲ | 0.04% |
| 2024-12-06 | 5101 | 浜ゴム | 475,775 | 0.28% | 3,098 | 3,119 | 3,056 | 3,093 | 706,100 | ▼ | -0.25% |
| 2024-12-05 | 5108 | ブリヂストン | 7,057,026 | 0.98% | 5,333 | 5,342 | 5,286 | 5,288 | 1,994,100 | ▲ | 0.25% |
| 2024-12-06 | 5108 | ブリヂストン | 8,988,626 | 1.25% | 5,282 | 5,309 | 5,260 | 5,260 | 1,654,200 | ▲ | 0.27% |
| 2024-12-09 | 5108 | ブリヂストン | 10,918,126 | 1.52% | 5,261 | 5,326 | 5,261 | 5,317 | 2,034,500 | ▲ | 0.27% |
| 2025-01-09 | 5108 | ブリヂストン | 10,703,403 | 1.49% | 5,325 | 5,334 | 5,257 | 5,261 | 1,918,600 | ▼ | -0.03% |
| 2025-02-14 | 5108 | ブリヂストン | 10,718,603 | 1.50% | 5,804 | 5,821 | 5,702 | 5,711 | 2,765,300 | ▲ | 0.01% |
| 2024-12-09 | 5110 | 住友ゴ | 1,932,366 | 0.73% | 1,715 | 1,745 | 1,715 | 1,719 | 2,076,500 | ▲ | 0.32% |
| 2025-01-06 | 5110 | 住友ゴ | 880,400 | 0.33% | 1,772 | 1,780 | 1,744 | 1,752 | 1,068,600 | ▼ | -0.40% |
| 2024-12-05 | 5201 | ＡＧＣ | 5,308,321 | 2.44% | 4,671 | 4,688 | 4,618 | 4,632 | 1,045,600 | ▼ | -0.31% |
| 2024-12-06 | 5201 | ＡＧＣ | 4,706,721 | 2.16% | 4,632 | 4,654 | 4,604 | 4,612 | 739,700 | ▼ | -0.27% |
| 2024-12-09 | 5201 | ＡＧＣ | 4,106,721 | 1.88% | 4,615 | 4,696 | 4,612 | 4,658 | 842,100 | ▼ | -0.28% |
| 2024-12-10 | 5201 | ＡＧＣ | 3,502,921 | 1.61% | 4,738 | 4,743 | 4,679 | 4,681 | 938,200 | ▼ | -0.26% |
| 2024-12-11 | 5201 | ＡＧＣ | 2,898,321 | 1.33% | 4,698 | 4,709 | 4,668 | 4,693 | 736,900 | ▼ | -0.28% |
| 2025-01-14 | 5201 | ＡＧＣ | 2,809,574 | 1.29% | 4,480 | 4,485 | 4,394 | 4,418 | 926,500 | ▼ | -0.04% |
| 2025-01-24 | 5201 | ＡＧＣ | 2,879,374 | 1.32% | 4,559 | 4,590 | 4,523 | 4,534 | 783,600 | ▲ | 0.03% |
| 2025-02-05 | 5201 | ＡＧＣ | 2,825,974 | 1.29% | 4,322 | 4,344 | 4,284 | 4,288 | 944,300 | ▼ | -0.03% |
| 2025-02-05 | 5201 | ＡＧＣ | 2,825,974 | 1.29% | 4,322 | 4,344 | 4,284 | 4,288 | 944,300 | ▼ | -0.03% |
| 2025-02-07 | 5201 | ＡＧＣ | 2,862,174 | 1.31% | 4,418 | 4,468 | 4,141 | 4,190 | 2,848,500 | ▲ | 0.02% |
| 2025-02-07 | 5201 | ＡＧＣ | 2,862,174 | 1.31% | 4,418 | 4,468 | 4,141 | 4,190 | 2,848,500 | ▲ | 0.02% |
| 2025-03-04 | 5201 | ＡＧＣ | 2,825,974 | 1.29% | 4,461 | 4,480 | 4,401 | 4,427 | 715,000 | ▼ | -0.02% |
| 2025-03-05 | 5201 | ＡＧＣ | 2,829,474 | 1.30% | 4,441 | 4,505 | 4,412 | 4,499 | 919,800 | ▲ | 0.01% |
| 2025-03-06 | 5201 | ＡＧＣ | 2,653,774 | 1.22% | 4,536 | 4,769 | 4,525 | 4,759 | 2,898,900 | ▼ | -0.08% |
| 2025-05-30 | 5201 | ＡＧＣ | 2,864,774 | 1.31% | 4,267 | 4,303 | 4,260 | 4,282 | 1,236,500 | ▲ | 0.09% |
| 2024-12-06 | 5214 | 日電硝 | 558,308 | 0.56% | 3,360 | 3,375 | 3,333 | 3,360 | 311,600 | ▲ | 0.35% |
| 2024-12-09 | 5214 | 日電硝 | 902,908 | 0.90% | 3,407 | 3,445 | 3,396 | 3,413 | 457,200 | ▲ | 0.34% |
| 2024-12-10 | 5214 | 日電硝 | 1,122,808 | 1.12% | 3,417 | 3,422 | 3,400 | 3,415 | 342,900 | ▲ | 0.22% |
| 2024-12-12 | 5214 | 日電硝 | 1,249,908 | 1.25% | 3,410 | 3,436 | 3,403 | 3,420 | 519,900 | ▲ | 0.12% |
| 2025-01-06 | 5214 | 日電硝 | 1,054,646 | 1.05% | 3,365 | 3,392 | 3,361 | 3,372 | 414,500 | ▼ | -0.19% |
| 2025-01-07 | 5214 | 日電硝 | 714,446 | 0.71% | 3,400 | 3,490 | 3,387 | 3,478 | 621,400 | ▼ | -0.34% |
| 2025-01-08 | 5214 | 日電硝 | 367,346 | 0.36% | 3,501 | 3,539 | 3,488 | 3,520 | 733,100 | ▼ | -0.35% |
| 2024-06-17 | 5253 | カバー | 367,300 | 0.59% | 1,895 | 1,899 | 1,812 | 1,822 | 7,957,700 | ▲ | 0.18% |
| 2024-06-24 | 5253 | カバー | 383,300 | 0.61% | 2,150 | 2,160 | 1,986 | 2,008 | 10,564,500 | ▲ | 0.02% |
| 2024-07-05 | 5253 | カバー | 309,500 | 0.49% | 1,952 | 2,040 | 1,937 | 2,028 | 5,716,600 | ▼ | -0.12% |
| 2024-07-08 | 5253 | カバー | 362,900 | 0.58% | 2,028 | 2,028 | 1,965 | 1,973 | 3,622,900 | ▲ | 0.08% |
| 2024-07-09 | 5253 | カバー | 392,300 | 0.63% | 1,973 | 2,007 | 1,933 | 1,963 | 3,494,500 | ▲ | 0.05% |
| 2024-07-23 | 5253 | カバー | 442,000 | 0.71% | 2,039 | 2,077 | 1,988 | 1,988 | 2,830,600 | ▲ | 0.07% |
| 2024-07-24 | 5253 | カバー | 398,600 | 0.64% | 1,970 | 1,994 | 1,933 | 1,944 | 2,588,500 | ▼ | -0.06% |
| 2024-08-05 | 5253 | カバー | 236,500 | 0.38% | 1,600 | 1,728 | 1,530 | 1,551 | 7,605,200 | ▼ | -0.26% |
| 2025-02-14 | 5253 | カバー | 425,700 | 0.68% | 2,704 | 2,709 | 2,393 | 2,441 | 20,925,900 | ▲ | 0.68% |
| 2025-02-17 | 5253 | カバー | 441,800 | 0.70% | 2,455 | 2,626 | 2,432 | 2,626 | 15,082,800 | ▲ | 0.01% |
| 2025-02-20 | 5253 | カバー | 544,500 | 0.82% | 2,555 | 2,622 | 2,495 | 2,502 | 7,240,900 | ▲ | 0.12% |
| 2025-02-21 | 5253 | カバー | 492,800 | 0.75% | 2,459 | 2,479 | 2,364 | 2,375 | 6,400,700 | ▼ | -0.06% |
| 2025-02-25 | 5253 | カバー | 441,400 | 0.67% | 2,365 | 2,550 | 2,365 | 2,537 | 7,468,000 | ▼ | -0.07% |
| 2025-02-27 | 5253 | カバー | 390,200 | 0.59% | 2,511 | 2,606 | 2,506 | 2,526 | 4,964,400 | ▼ | -0.08% |
| 2025-02-28 | 5253 | カバー | 230,100 | 0.35% | 2,605 | 2,684 | 2,525 | 2,620 | 12,686,600 | ▼ | -0.24% |
| 2025-04-16 | 5253 | カバー | 439,300 | 0.66% | 2,216 | 2,228 | 2,090 | 2,127 | 16,363,600 | ▲ | 0.32% |
| 2025-04-18 | 5253 | カバー | 375,400 | 0.57% | 2,139 | 2,150 | 2,103 | 2,137 | 3,446,100 | ▼ | -0.09% |
| 2025-04-24 | 5253 | カバー | 327,600 | 0.49% | 2,048 | 2,070 | 2,006 | 2,037 | 3,836,200 | ▼ | -0.07% |
| 2025-06-05 | 5595 | ＱＰＳ研究所 | 378,900 | 0.79% | 2,285 | 2,320 | 2,226 | 2,265 | 10,701,300 | ▲ | 0.49% |
| 2025-03-18 | 5706 | 三井金 | 294,222 | 0.51% | 4,516 | 4,578 | 4,509 | 4,561 | 549,700 | ▲ | 0.51% |
| 2025-04-04 | 5706 | 三井金 | 131,122 | 0.22% | 3,883 | 3,897 | 3,678 | 3,800 | 730,000 | ▼ | -0.29% |
| 2024-03-07 | 5726 | 大阪チタ | 281,417 | 0.76% | 2,637 | 2,646 | 2,541 | 2,541 | 1,223,500 | ▲ | 0.16% |
| 2024-03-21 | 5726 | 大阪チタ | 253,517 | 0.68% | 2,663 | 2,700 | 2,628 | 2,699 | 1,006,700 | ▼ | -0.07% |
| 2024-03-28 | 5726 | 大阪チタ | 260,317 | 0.70% | 2,628 | 2,666 | 2,603 | 2,606 | 375,800 | ▲ | 0.01% |
| 2024-04-08 | 5726 | 大阪チタ | 256,217 | 0.69% | 2,521 | 2,543 | 2,493 | 2,503 | 451,800 | ▼ | -0.01% |
| 2024-04-09 | 5726 | 大阪チタ | 260,617 | 0.70% | 2,495 | 2,614 | 2,473 | 2,595 | 860,900 | ▲ | 0.01% |
| 2024-04-18 | 5726 | 大阪チタ | 238,517 | 0.64% | 2,314 | 2,472 | 2,312 | 2,431 | 1,024,100 | ▼ | -0.05% |
| 2024-05-07 | 5726 | 大阪チタ | 260,717 | 0.70% | 2,546 | 2,567 | 2,492 | 2,499 | 650,400 | ▲ | 0.05% |
| 2024-05-14 | 5726 | 大阪チタ | 248,617 | 0.67% | 2,599 | 2,749 | 2,599 | 2,710 | 3,383,900 | ▼ | -0.02% |
| 2024-05-23 | 5726 | 大阪チタ | 194,917 | 0.52% | 2,360 | 2,371 | 2,324 | 2,348 | 605,300 | ▼ | -0.15% |
| 2024-05-27 | 5726 | 大阪チタ | 178,217 | 0.48% | 2,415 | 2,635 | 2,400 | 2,635 | 3,125,800 | ▼ | -0.04% |
| 2024-05-29 | 5726 | 大阪チタ | 185,817 | 0.50% | 2,765 | 2,798 | 2,701 | 2,752 | 1,656,500 | ▲ | 0.02% |
| 2024-05-30 | 5726 | 大阪チタ | 167,717 | 0.45% | 2,800 | 2,960 | 2,745 | 2,954 | 3,611,900 | ▼ | -0.04% |
| 2024-07-29 | 5726 | 大阪チタ | 192,017 | 0.52% | 2,459 | 2,552 | 2,441 | 2,511 | 474,900 | ▲ | 0.08% |
| 2024-08-05 | 5726 | 大阪チタ | 183,217 | 0.49% | 2,130 | 2,160 | 1,803 | 1,803 | 1,669,100 | ▼ | -0.03% |
| 2024-08-07 | 5726 | 大阪チタ | 196,117 | 0.53% | 1,980 | 2,261 | 1,969 | 2,189 | 1,522,100 | ▲ | 0.04% |
| 2024-08-19 | 5726 | 大阪チタ | 183,317 | 0.49% | 2,501 | 2,512 | 2,438 | 2,438 | 432,000 | ▼ | -0.04% |
| 2024-08-29 | 5726 | 大阪チタ | 185,717 | 0.50% | 2,500 | 2,535 | 2,492 | 2,525 | 271,000 | ▲ | 0.01% |
| 2024-09-27 | 5726 | 大阪チタ | 172,517 | 0.46% | 2,545 | 2,598 | 2,517 | 2,585 | 718,800 | ▼ | -0.03% |
| 2024-10-24 | 5726 | 大阪チタ | 184,917 | 0.50% | 2,319 | 2,336 | 2,276 | 2,304 | 671,300 | ▲ | 0.09% |
| 2024-10-29 | 5726 | 大阪チタ | 183,817 | 0.49% | 2,250 | 2,264 | 2,219 | 2,239 | 586,300 | ▼ | -0.01% |
| 2024-10-30 | 5726 | 大阪チタ | 192,617 | 0.52% | 2,227 | 2,244 | 2,160 | 2,185 | 1,490,400 | ▲ | 0.03% |
| 2024-11-28 | 5726 | 大阪チタ | 181,517 | 0.49% | 1,917 | 1,964 | 1,907 | 1,956 | 492,500 | ▼ | -0.03% |
| 2024-11-29 | 5726 | 大阪チタ | 202,817 | 0.55% | 1,994 | 2,070 | 1,946 | 1,976 | 1,835,800 | ▲ | 0.06% |
| 2024-12-09 | 5726 | 大阪チタ | 182,417 | 0.49% | 1,820 | 1,828 | 1,789 | 1,794 | 1,226,900 | ▼ | -0.06% |
| 2025-01-14 | 5726 | 大阪チタ | 185,200 | 0.50% | 1,751 | 1,765 | 1,730 | 1,739 | 443,400 | ▲ | 0.01% |
| 2025-01-27 | 5726 | 大阪チタ | 180,100 | 0.48% | 1,870 | 1,874 | 1,833 | 1,838 | 594,400 | ▼ | -0.02% |
| 2025-03-19 | 5801 | 古河電 | 392,322 | 0.55% | 5,861 | 5,898 | 5,711 | 5,728 | 3,272,300 | ▲ | 0.11% |
| 2025-03-21 | 5801 | 古河電 | 349,322 | 0.49% | 5,729 | 5,791 | 5,695 | 5,705 | 3,449,000 | ▼ | -0.06% |
| 2024-05-13 | 5802 | 住友電 | 7,916,412 | 0.99% | 2,318 | 2,393 | 2,290 | 2,379 | 5,545,700 | ▼ | -0.01% |
| 2024-05-28 | 5802 | 住友電 | 7,947,312 | 1.00% | 2,488 | 2,626 | 2,484 | 2,615 | 7,084,600 | ▲ | 0.01% |
| 2024-06-14 | 5802 | 住友電 | 8,902,812 | 1.12% | 2,574 | 2,650 | 2,571 | 2,637 | 4,550,800 | ▲ | 0.12% |
| 2024-07-16 | 5802 | 住友電 | 8,725,612 | 1.09% | 2,459 | 2,507 | 2,441 | 2,479 | 3,166,400 | ▼ | -0.03% |
| 2024-07-17 | 5802 | 住友電 | 8,744,257 | 1.10% | 2,498 | 2,535 | 2,491 | 2,513 | 3,167,000 | ▲ | 0.01% |
| 2024-07-18 | 5802 | 住友電 | 8,681,857 | 1.09% | 2,441 | 2,449 | 2,400 | 2,400 | 3,020,800 | ▼ | -0.01% |
| 2024-09-20 | 5802 | 住友電 | 5,313,412 | 0.66% | 2,368 | 2,377 | 2,336 | 2,346 | 5,063,300 | ▼ | -0.43% |
| 2024-09-24 | 5802 | 住友電 | 2,363,712 | 0.29% | 2,370 | 2,388 | 2,357 | 2,374 | 2,699,600 | ▼ | -0.37% |
| 2025-05-08 | 5803 | フジクラ | 1,515,537 | 0.51% | 5,775 | 5,900 | 5,723 | 5,899 | 27,577,600 | ▲ | 0.08% |
| 2025-05-13 | 5803 | フジクラ | 1,433,637 | 0.48% | 6,200 | 6,232 | 5,723 | 5,743 | 44,344,200 | ▼ | -0.03% |
| 2024-12-09 | 6028 | テクノプロＨ | 598,407 | 0.56% | 2,931 | 2,994 | 2,927 | 2,970 | 548,300 | ▲ | 0.29% |
| 2024-12-10 | 6028 | テクノプロＨ | 657,007 | 0.61% | 2,980 | 2,981 | 2,935 | 2,942 | 390,300 | ▲ | 0.04% |
| 2025-01-06 | 6028 | テクノプロＨ | 470,400 | 0.45% | 2,979 | 2,999 | 2,906 | 2,911 | 312,900 | ▼ | -0.15% |
| 2024-04-30 | 6080 | Ｍ＆Ａキャピ | 159,034 | 0.50% | 2,052 | 2,160 | 2,044 | 2,134 | 891,700 | ▲ | 0.08% |
| 2024-05-01 | 6080 | Ｍ＆Ａキャピ | 158,534 | 0.49% | 2,105 | 2,125 | 2,041 | 2,057 | 322,700 | ▼ | -0.01% |
| 2025-03-12 | 6183 | ベル２４ＨＤ | 371,300 | 0.50% | 1,248 | 1,288 | 1,248 | 1,273 | 288,600 | ▲ | 0.03% |
| 2025-03-13 | 6183 | ベル２４ＨＤ | 225,200 | 0.30% | 1,282 | 1,283 | 1,271 | 1,275 | 103,100 | ▼ | -0.20% |
| 2024-10-16 | 6255 | エヌピーシー | 124,700 | 0.56% | 885 | 952 | 880 | 947 | 1,800,800 | ▲ | 0.11% |
| 2024-10-17 | 6255 | エヌピーシー | 133,600 | 0.60% | 939 | 949 | 891 | 912 | 1,046,700 | ▲ | 0.03% |
| 2024-10-22 | 6255 | エヌピーシー | 131,351 | 0.59% | 875 | 875 | 824 | 847 | 1,508,700 | ▼ | -0.01% |
| 2024-10-25 | 6255 | エヌピーシー | 95,051 | 0.43% | 834 | 855 | 834 | 842 | 482,400 | ▼ | -0.15% |
| 2024-12-09 | 6268 | ナブテスコ | 821,690 | 0.67% | 2,417 | 2,454 | 2,414 | 2,431 | 454,800 | ▲ | 0.27% |
| 2024-12-10 | 6268 | ナブテスコ | 1,183,290 | 0.97% | 2,477 | 2,548 | 2,467 | 2,510 | 781,800 | ▲ | 0.29% |
| 2024-12-11 | 6268 | ナブテスコ | 1,319,590 | 1.08% | 2,511 | 2,530 | 2,497 | 2,528 | 504,100 | ▲ | 0.11% |
| 2024-12-12 | 6268 | ナブテスコ | 1,623,190 | 1.34% | 2,534 | 2,557 | 2,519 | 2,530 | 408,600 | ▲ | 0.26% |
| 2024-12-13 | 6268 | ナブテスコ | 1,537,390 | 1.26% | 2,520 | 2,600 | 2,520 | 2,586 | 926,700 | ▼ | -0.08% |
| 2025-01-06 | 6268 | ナブテスコ | 1,193,900 | 0.98% | 2,816 | 2,825 | 2,767 | 2,772 | 458,300 | ▼ | -0.28% |
| 2025-01-07 | 6268 | ナブテスコ | 863,100 | 0.71% | 2,795 | 2,864 | 2,773 | 2,856 | 627,600 | ▼ | -0.27% |
| 2025-01-08 | 6268 | ナブテスコ | 531,400 | 0.43% | 2,817 | 2,832 | 2,788 | 2,802 | 570,000 | ▼ | -0.27% |
| 2024-10-09 | 6298 | ワイエイシイ | 49,115 | 0.50% | 2,245 | 2,256 | 2,214 | 2,236 | 146,800 | ▲ | 0.08% |
| 2024-10-11 | 6298 | ワイエイシイ | 47,515 | 0.48% | 2,201 | 2,240 | 2,200 | 2,207 | 87,400 | ▼ | -0.02% |
| 2024-11-15 | 6298 | ワイエイシイ | 49,715 | 0.50% | 1,978 | 2,037 | 1,876 | 1,920 | 399,900 | ▲ | 0.02% |
| 2024-11-18 | 6298 | ワイエイシイ | 45,615 | 0.46% | 1,880 | 1,937 | 1,879 | 1,888 | 101,600 | ▼ | -0.03% |
| 2025-02-18 | 6301 | コマツ | 4,835,509 | 0.50% | 4,785 | 4,796 | 4,728 | 4,763 | 1,878,800 | ▲ | 0.25% |
| 2025-03-03 | 6301 | コマツ | 4,746,509 | 0.49% | 4,485 | 4,529 | 4,434 | 4,495 | 3,522,500 | ▼ | -0.01% |
| 2025-03-17 | 6301 | コマツ | 5,300,308 | 0.55% | 4,515 | 4,546 | 4,500 | 4,527 | 1,878,400 | ▲ | 0.06% |
| 2025-04-03 | 6301 | コマツ | 4,702,008 | 0.49% | 4,206 | 4,247 | 4,161 | 4,194 | 4,291,600 | ▼ | -0.06% |
| 2025-05-30 | 6301 | コマツ | 4,941,108 | 0.51% | 4,370 | 4,429 | 4,366 | 4,422 | 5,151,600 | ▲ | 0.02% |
| 2024-12-06 | 6326 | クボタ | 6,798,665 | 0.57% | 1,845 | 1,859 | 1,838 | 1,846 | 2,946,600 | ▲ | 0.24% |
| 2024-12-27 | 6326 | クボタ | 6,963,187 | 0.60% | 1,820 | 1,842 | 1,817 | 1,841 | 2,637,800 | ▲ | 0.03% |
| 2025-01-06 | 6326 | クボタ | 4,189,987 | 0.36% | 1,841 | 1,842 | 1,806 | 1,816 | 4,153,000 | ▼ | -0.24% |
| 2024-05-30 | 6338 | タカトリ | 29,673 | 0.54% | 3,660 | 3,840 | 3,620 | 3,730 | 70,300 | ▲ | 0.13% |
| 2024-06-10 | 6338 | タカトリ | 38,197 | 0.69% | 3,510 | 3,540 | 3,460 | 3,510 | 46,800 | ▲ | 0.14% |
| 2024-06-13 | 6338 | タカトリ | 38,697 | 0.70% | 3,575 | 3,635 | 3,515 | 3,515 | 35,900 | ▲ | 0.01% |
| 2024-07-08 | 6338 | タカトリ | 44,400 | 0.80% | 3,700 | 3,700 | 3,645 | 3,665 | 16,600 | ▲ | 0.10% |
| 2024-07-09 | 6338 | タカトリ | 43,500 | 0.79% | 3,660 | 3,725 | 3,650 | 3,700 | 31,200 | ▼ | -0.01% |
| 2024-08-05 | 6338 | タカトリ | 37,200 | 0.67% | 2,283 | 2,387 | 2,183 | 2,183 | 156,400 | ▼ | -0.12% |
| 2024-08-14 | 6338 | タカトリ | 27,300 | 0.49% | 2,704 | 2,840 | 2,632 | 2,810 | 85,400 | ▼ | -0.18% |
| 2024-12-06 | 6361 | 荏原 | 2,769,845 | 0.59% | 2,436 | 2,471 | 2,413 | 2,465 | 3,458,100 | ▲ | 0.59% |
| 2024-12-09 | 6361 | 荏原 | 4,606,045 | 0.99% | 2,500 | 2,515 | 2,403 | 2,452 | 2,564,800 | ▲ | 0.40% |
| 2024-12-12 | 6361 | 荏原 | 4,718,345 | 1.02% | 2,477 | 2,511 | 2,437 | 2,454 | 2,126,500 | ▲ | 0.03% |
| 2025-01-06 | 6361 | 荏原 | 3,566,220 | 0.77% | 2,511 | 2,604 | 2,477 | 2,601 | 3,557,100 | ▼ | -0.25% |
| 2025-01-07 | 6361 | 荏原 | 1,349,220 | 0.29% | 2,679 | 2,740 | 2,644 | 2,685 | 3,634,800 | ▼ | -0.48% |
| 2025-05-12 | 6525 | コクサイエレ | 1,228,400 | 0.51% | 2,900 | 3,026 | 2,888 | 3,010 | 4,137,500 | ▲ | 0.10% |
| 2025-05-13 | 6525 | コクサイエレ | 1,172,800 | 0.49% | 3,097 | 3,133 | 2,887 | 2,904 | 6,341,100 | ▼ | -0.02% |
| 2025-04-04 | 6590 | 芝浦 | 70,529 | 0.50% | 6,250 | 6,300 | 5,900 | 6,040 | 738,500 | ▲ | 0.06% |
| 2025-04-07 | 6590 | 芝浦 | 20,629 | 0.14% | 5,200 | 5,440 | 5,060 | 5,220 | 807,900 | ▼ | -0.36% |
| 2024-12-06 | 6856 | 堀場製 | 303,972 | 0.71% | 8,716 | 8,768 | 8,609 | 8,729 | 146,000 | ▲ | 0.30% |
| 2025-01-06 | 6856 | 堀場製 | 200,800 | 0.47% | 9,156 | 9,190 | 8,995 | 9,090 | 244,600 | ▼ | -0.24% |
| 2024-10-08 | 6890 | フェローテク | 279,900 | 0.59% | 2,549 | 2,580 | 2,503 | 2,503 | 539,700 | ▲ | 0.59% |
| 2024-10-09 | 6890 | フェローテク | 285,900 | 0.60% | 2,515 | 2,522 | 2,456 | 2,476 | 531,700 | ▲ | 0.01% |
| 2024-10-22 | 6890 | フェローテク | 335,400 | 0.71% | 2,595 | 2,595 | 2,512 | 2,555 | 742,900 | ▲ | 0.10% |
| 2024-10-30 | 6890 | フェローテク | 328,800 | 0.69% | 2,602 | 2,648 | 2,598 | 2,610 | 840,200 | ▼ | -0.02% |
| 2024-11-01 | 6890 | フェローテク | 337,700 | 0.71% | 2,523 | 2,546 | 2,497 | 2,497 | 489,800 | ▲ | 0.02% |
| 2024-11-05 | 6890 | フェローテク | 323,800 | 0.68% | 2,518 | 2,528 | 2,495 | 2,501 | 519,100 | ▼ | -0.02% |
| 2024-11-13 | 6890 | フェローテク | 340,400 | 0.72% | 2,455 | 2,460 | 2,411 | 2,429 | 434,500 | ▲ | 0.03% |
| 2024-12-12 | 6890 | フェローテク | 380,800 | 0.80% | 2,615 | 2,617 | 2,566 | 2,568 | 420,400 | ▲ | 0.08% |
| 2024-12-20 | 6890 | フェローテク | 425,300 | 0.90% | 2,464 | 2,489 | 2,444 | 2,446 | 458,500 | ▲ | 0.09% |
| 2024-12-24 | 6890 | フェローテク | 418,700 | 0.88% | 2,525 | 2,547 | 2,513 | 2,525 | 381,100 | ▼ | -0.02% |
| 2025-01-07 | 6890 | フェローテク | 373,000 | 0.79% | 2,580 | 2,632 | 2,579 | 2,624 | 763,000 | ▼ | -0.08% |
| 2025-01-09 | 6890 | フェローテク | 384,200 | 0.81% | 2,648 | 2,704 | 2,610 | 2,681 | 767,500 | ▲ | 0.02% |
| 2025-01-16 | 6890 | フェローテク | 424,600 | 0.90% | 2,565 | 2,568 | 2,524 | 2,548 | 552,100 | ▲ | 0.08% |
| 2025-01-20 | 6890 | フェローテク | 423,900 | 0.89% | 2,591 | 2,656 | 2,585 | 2,648 | 563,200 | ▼ | -0.01% |
| 2025-01-21 | 6890 | フェローテク | 426,500 | 0.90% | 2,647 | 2,672 | 2,619 | 2,672 | 632,800 | ▲ | 0.01% |
| 2025-01-22 | 6890 | フェローテク | 403,900 | 0.85% | 2,679 | 2,733 | 2,671 | 2,733 | 835,700 | ▼ | -0.05% |
| 2025-01-24 | 6890 | フェローテク | 432,800 | 0.91% | 2,700 | 2,741 | 2,678 | 2,693 | 635,800 | ▲ | 0.06% |
| 2025-02-03 | 6890 | フェローテク | 471,900 | 1.00% | 2,554 | 2,559 | 2,506 | 2,506 | 518,200 | ▲ | 0.08% |
| 2025-02-03 | 6890 | フェローテク | 471,900 | 1.00% | 2,554 | 2,559 | 2,506 | 2,506 | 518,200 | ▲ | 0.08% |
| 2025-02-07 | 6890 | フェローテク | 469,200 | 0.99% | 2,570 | 2,604 | 2,567 | 2,598 | 278,100 | ▼ | -0.01% |
| 2025-02-07 | 6890 | フェローテク | 469,200 | 0.99% | 2,570 | 2,604 | 2,567 | 2,598 | 278,100 | ▼ | -0.01% |
| 2025-02-17 | 6890 | フェローテク | 529,000 | 1.12% | 2,450 | 2,481 | 2,371 | 2,378 | 2,174,600 | ▲ | 0.13% |
| 2025-02-18 | 6890 | フェローテク | 506,000 | 1.07% | 2,368 | 2,428 | 2,359 | 2,408 | 793,100 | ▼ | -0.05% |
| 2025-03-06 | 6890 | フェローテク | 307,200 | 0.65% | 2,295 | 2,337 | 2,295 | 2,330 | 539,600 | ▼ | -0.42% |
| 2025-03-12 | 6890 | フェローテク | 281,800 | 0.59% | 2,510 | 2,660 | 2,507 | 2,652 | 1,578,300 | ▼ | -0.06% |
| 2025-03-14 | 6890 | フェローテク | 296,400 | 0.62% | 2,689 | 2,893 | 2,688 | 2,866 | 2,120,300 | ▲ | 0.03% |
| 2025-03-25 | 6890 | フェローテク | 340,300 | 0.72% | 2,929 | 2,949 | 2,874 | 2,909 | 1,851,400 | ▲ | 0.09% |
| 2025-04-02 | 6890 | フェローテク | 393,000 | 0.83% | 2,640 | 2,640 | 2,592 | 2,600 | 836,400 | ▲ | 0.10% |
| 2025-04-04 | 6890 | フェローテク | 441,500 | 0.93% | 2,364 | 2,377 | 2,204 | 2,256 | 2,146,100 | ▲ | 0.10% |
| 2025-04-09 | 6890 | フェローテク | 501,900 | 1.06% | 2,041 | 2,059 | 1,991 | 2,033 | 1,187,800 | ▲ | 0.13% |
| 2025-04-18 | 6890 | フェローテク | 465,000 | 0.98% | 2,275 | 2,310 | 2,263 | 2,301 | 379,200 | ▼ | -0.08% |
| 2025-04-30 | 6890 | フェローテク | 416,300 | 0.88% | 2,480 | 2,485 | 2,436 | 2,456 | 571,600 | ▼ | -0.09% |
| 2025-06-12 | 6890 | フェローテク | 427,900 | 0.90% | 2,740 | 2,762 | 2,726 | 2,738 | 340,700 | ▲ | 0.02% |
| 2024-12-09 | 6914 | オプテクスＧ | 229,314 | 0.60% | 1,788 | 1,811 | 1,767 | 1,767 | 116,200 | ▲ | 0.13% |
| 2024-12-10 | 6914 | オプテクスＧ | 322,314 | 0.85% | 1,795 | 1,795 | 1,751 | 1,751 | 90,500 | ▲ | 0.25% |
| 2025-01-06 | 6914 | オプテクスＧ | 187,200 | 0.49% | 1,755 | 1,755 | 1,667 | 1,669 | 230,400 | ▼ | -0.36% |
| 2025-02-05 | 6941 | 山一電機 | 109,600 | 0.50% | 2,334 | 2,364 | 2,314 | 2,334 | 492,500 | ▲ | 0.09% |
| 2025-02-05 | 6941 | 山一電機 | 109,600 | 0.50% | 2,334 | 2,364 | 2,314 | 2,334 | 492,500 | ▲ | 0.09% |
| 2025-02-06 | 6941 | 山一電機 | 108,300 | 0.49% | 2,150 | 2,237 | 2,107 | 2,226 | 1,008,600 | ▼ | -0.01% |
| 2025-02-06 | 6941 | 山一電機 | 108,300 | 0.49% | 2,150 | 2,237 | 2,107 | 2,226 | 1,008,600 | ▼ | -0.01% |
| 2025-02-07 | 6941 | 山一電機 | 114,700 | 0.52% | 2,230 | 2,300 | 2,212 | 2,232 | 478,000 | ▲ | 0.03% |
| 2025-02-07 | 6941 | 山一電機 | 114,700 | 0.52% | 2,230 | 2,300 | 2,212 | 2,232 | 478,000 | ▲ | 0.03% |
| 2025-03-11 | 6941 | 山一電機 | 132,300 | 0.60% | 2,070 | 2,090 | 2,027 | 2,090 | 257,100 | ▲ | 0.07% |
| 2025-03-12 | 6941 | 山一電機 | 128,800 | 0.59% | 2,075 | 2,090 | 2,062 | 2,090 | 169,800 | ▼ | -0.01% |
| 2025-03-21 | 6941 | 山一電機 | 106,900 | 0.48% | 2,098 | 2,112 | 2,090 | 2,107 | 149,800 | ▼ | -0.10% |
| 2025-04-04 | 6941 | 山一電機 | 113,500 | 0.51% | 1,965 | 1,982 | 1,871 | 1,918 | 625,000 | ▲ | 0.03% |
| 2025-04-10 | 6941 | 山一電機 | 108,200 | 0.49% | 1,910 | 1,952 | 1,903 | 1,932 | 278,800 | ▼ | -0.02% |
| 2025-04-11 | 6941 | 山一電機 | 109,400 | 0.50% | 1,892 | 1,972 | 1,847 | 1,964 | 303,500 | ▲ | 0.01% |
| 2025-04-14 | 6941 | 山一電機 | 109,000 | 0.49% | 2,016 | 2,050 | 1,976 | 1,976 | 411,500 | ▼ | -0.01% |
| 2024-06-27 | 7003 | 三井Ｅ＆Ｓ | 581,397 | 0.56% | 1,403 | 1,420 | 1,349 | 1,392 | 13,232,000 | ▲ | 0.14% |
| 2024-07-01 | 7003 | 三井Ｅ＆Ｓ | 641,097 | 0.62% | 1,466 | 1,491 | 1,440 | 1,484 | 6,238,700 | ▲ | 0.05% |
| 2024-07-10 | 7003 | 三井Ｅ＆Ｓ | 575,397 | 0.55% | 1,404 | 1,409 | 1,378 | 1,404 | 4,637,600 | ▼ | -0.06% |
| 2024-07-24 | 7003 | 三井Ｅ＆Ｓ | 655,197 | 0.63% | 1,434 | 1,453 | 1,393 | 1,400 | 7,819,100 | ▲ | 0.07% |
| 2024-08-02 | 7003 | 三井Ｅ＆Ｓ | 463,997 | 0.45% | 1,172 | 1,192 | 1,112 | 1,143 | 15,015,700 | ▼ | -0.18% |
| 2024-09-09 | 7003 | 三井Ｅ＆Ｓ | 574,497 | 0.55% | 1,105 | 1,169 | 1,102 | 1,157 | 11,193,800 | ▼ | -0.06% |
| 2024-09-10 | 7003 | 三井Ｅ＆Ｓ | 627,097 | 0.60% | 1,155 | 1,187 | 1,146 | 1,168 | 9,188,100 | ▲ | 0.04% |
| 2024-09-11 | 7003 | 三井Ｅ＆Ｓ | 540,997 | 0.52% | 1,146 | 1,169 | 1,093 | 1,120 | 10,177,000 | ▼ | -0.07% |
| 2024-09-24 | 7003 | 三井Ｅ＆Ｓ | 504,397 | 0.48% | 1,254 | 1,254 | 1,193 | 1,193 | 5,913,900 | ▼ | -0.04% |
| 2025-03-17 | 7013 | ＩＨＩ | 1,466,522 | 0.94% | 11,000 | 11,885 | 10,930 | 11,820 | 12,234,800 | ▲ | 0.94% |
| 2025-03-24 | 7013 | ＩＨＩ | 1,356,922 | 0.87% | 11,205 | 11,355 | 10,965 | 11,045 | 5,640,600 | ▼ | -0.06% |
| 2025-04-03 | 7013 | ＩＨＩ | 0 | 0.00% | 9,977 | 10,485 | 9,950 | 10,265 | 9,457,900 | ▼ | -0.87% |
| 2025-05-02 | 7094 | ネクストーン | 50,000 | 0.50% | 1,246 | 1,253 | 1,212 | 1,237 | 69,600 | ▲ | 0.03% |
| 2025-05-16 | 7094 | ネクストーン | 59,700 | 0.60% | 1,915 | 2,092 | 1,881 | 2,092 | 773,100 | ▲ | 0.09% |
| 2025-05-19 | 7094 | ネクストーン | 59,000 | 0.59% | 2,062 | 2,089 | 1,956 | 1,992 | 759,100 | ▼ | -0.01% |
| 2025-06-11 | 7094 | ネクストーン | 59,700 | 0.60% | 2,085 | 2,098 | 2,060 | 2,098 | 98,900 | ▲ | 0.01% |
| 2025-06-12 | 7094 | ネクストーン | 0 | 0.00% | 2,105 | 2,233 | 2,102 | 2,233 | 191,300 | ▼ | -0.60% |
| 2024-06-14 | 7269 | スズキ | 9,671,396 | 0.49% | 1,855 | 1,872 | 1,818 | 1,855 | 8,520,000 | ▼ | -0.01% |
| 2024-07-03 | 7269 | スズキ | 10,109,796 | 0.51% | 1,806 | 1,810 | 1,769 | 1,778 | 10,080,500 | ▲ | 0.02% |
| 2024-12-10 | 7272 | ヤマハ発 | 8,349,026 | 0.81% | 1,354 | 1,362 | 1,348 | 1,355 | 3,449,500 | ▲ | 0.37% |
| 2024-12-11 | 7272 | ヤマハ発 | 12,242,726 | 1.19% | 1,364 | 1,370 | 1,350 | 1,359 | 3,650,800 | ▲ | 0.37% |
| 2024-12-12 | 7272 | ヤマハ発 | 14,918,026 | 1.45% | 1,372 | 1,388 | 1,368 | 1,388 | 4,727,400 | ▲ | 0.26% |
| 2025-01-07 | 7272 | ヤマハ発 | 14,092,266 | 1.37% | 1,351 | 1,363 | 1,342 | 1,358 | 4,386,900 | ▼ | -0.07% |
| 2025-01-08 | 7272 | ヤマハ発 | 10,358,066 | 1.00% | 1,358 | 1,359 | 1,340 | 1,349 | 3,315,100 | ▼ | -0.37% |
| 2025-01-09 | 7272 | ヤマハ発 | 6,560,566 | 0.63% | 1,344 | 1,347 | 1,303 | 1,310 | 4,356,200 | ▼ | -0.37% |
| 2025-01-10 | 7272 | ヤマハ発 | 2,565,766 | 0.24% | 1,307 | 1,318 | 1,297 | 1,299 | 4,075,500 | ▼ | -0.39% |
| 2025-02-10 | 7453 | 良品計画 | 1,687,609 | 0.60% | 3,900 | 4,014 | 3,896 | 4,007 | 1,287,000 | ▲ | 0.60% |
| 2025-02-10 | 7453 | 良品計画 | 1,687,609 | 0.60% | 3,900 | 4,014 | 3,896 | 4,007 | 1,287,000 | ▲ | 0.60% |
| 2025-02-12 | 7453 | 良品計画 | 3,385,609 | 1.20% | 4,042 | 4,066 | 3,995 | 4,004 | 2,012,500 | ▲ | 0.60% |
| 2025-02-12 | 7453 | 良品計画 | 3,385,609 | 1.20% | 4,042 | 4,066 | 3,995 | 4,004 | 2,012,500 | ▲ | 0.60% |
| 2025-03-13 | 7453 | 良品計画 | 1,934,609 | 0.68% | 3,818 | 3,869 | 3,747 | 3,747 | 3,853,100 | ▼ | -0.51% |
| 2025-03-14 | 7453 | 良品計画 | 287,409 | 0.10% | 3,784 | 3,911 | 3,734 | 3,900 | 3,774,200 | ▼ | -0.58% |
| 2024-03-01 | 7610 | テイツー | 1,022,200 | 1.48% | 127 | 127 | 124 | 125 | 1,381,900 | ▼ | -0.08% |
| 2024-03-06 | 7610 | テイツー | 952,800 | 1.38% | 120 | 121 | 119 | 119 | 844,000 | ▼ | -0.10% |
| 2024-03-08 | 7610 | テイツー | 840,700 | 1.22% | 118 | 127 | 118 | 121 | 3,141,600 | ▼ | -0.15% |
| 2024-03-13 | 7610 | テイツー | 813,300 | 1.18% | 119 | 121 | 116 | 117 | 970,300 | ▼ | -0.04% |
| 2024-03-29 | 7610 | テイツー | 686,600 | 0.99% | 123 | 128 | 123 | 128 | 1,387,100 | ▼ | -0.18% |
| 2024-04-11 | 7610 | テイツー | 351,600 | 0.51% | 121 | 126 | 120 | 125 | 2,273,300 | ▼ | -0.48% |
| 2024-04-12 | 7610 | テイツー | 18,700 | 0.02% | 125 | 129 | 125 | 126 | 1,672,100 | ▼ | -0.49% |
| 2024-11-15 | 7711 | 助川電気 | 30,300 | 0.51% | 2,215 | 2,519 | 2,215 | 2,478 | 437,600 | ▲ | 0.18% |
| 2024-11-21 | 7711 | 助川電気 | 28,900 | 0.49% | 2,268 | 2,290 | 2,170 | 2,193 | 218,500 | ▼ | -0.02% |
| 2024-11-22 | 7711 | 助川電気 | 30,200 | 0.51% | 2,197 | 2,250 | 2,171 | 2,211 | 139,200 | ▲ | 0.02% |
| 2024-11-29 | 7711 | 助川電気 | 29,200 | 0.49% | 2,041 | 2,089 | 2,030 | 2,056 | 59,600 | ▼ | -0.02% |
| 2024-12-03 | 7711 | 助川電気 | 31,200 | 0.53% | 2,113 | 2,188 | 2,102 | 2,186 | 135,700 | ▲ | 0.04% |
| 2024-12-12 | 7711 | 助川電気 | 39,900 | 0.67% | 2,250 | 2,260 | 2,111 | 2,125 | 227,300 | ▲ | 0.14% |
| 2024-12-26 | 7711 | 助川電気 | 34,900 | 0.59% | 1,889 | 1,913 | 1,867 | 1,878 | 109,800 | ▼ | -0.08% |
| 2025-01-20 | 7711 | 助川電気 | 27,600 | 0.47% | 1,831 | 1,850 | 1,812 | 1,818 | 45,200 | ▼ | -0.12% |
| 2024-12-09 | 7718 | スター精 | 214,014 | 0.51% | 1,854 | 1,868 | 1,832 | 1,858 | 127,000 | ▲ | 0.17% |
| 2024-12-10 | 7718 | スター精 | 292,514 | 0.70% | 1,868 | 1,892 | 1,868 | 1,885 | 66,600 | ▲ | 0.18% |
| 2025-01-06 | 7718 | スター精 | 242,100 | 0.58% | 1,888 | 1,898 | 1,872 | 1,882 | 129,500 | ▼ | -0.12% |
| 2025-01-07 | 7718 | スター精 | 171,800 | 0.41% | 1,887 | 1,890 | 1,860 | 1,874 | 90,600 | ▼ | -0.17% |
| 2024-12-11 | 7739 | キヤノン電 | 263,067 | 0.62% | 2,538 | 2,555 | 2,530 | 2,549 | 50,900 | ▲ | 0.13% |
| 2025-01-06 | 7739 | キヤノン電 | 212,800 | 0.50% | 2,400 | 2,424 | 2,390 | 2,390 | 103,500 | ▼ | -0.12% |
| 2025-01-07 | 7739 | キヤノン電 | 160,100 | 0.37% | 2,403 | 2,431 | 2,387 | 2,413 | 98,100 | ▼ | -0.13% |
| 2024-12-05 | 7751 | キヤノン | 12,989,323 | 0.97% | 4,967 | 5,037 | 4,936 | 4,937 | 2,472,100 | ▼ | -0.14% |
| 2024-12-06 | 7751 | キヤノン | 10,805,223 | 0.81% | 4,985 | 4,987 | 4,940 | 4,968 | 1,431,100 | ▼ | -0.15% |
| 2024-12-09 | 7751 | キヤノン | 8,628,723 | 0.64% | 4,974 | 5,005 | 4,961 | 5,001 | 2,022,400 | ▼ | -0.17% |
| 2024-12-10 | 7751 | キヤノン | 6,461,323 | 0.48% | 5,016 | 5,023 | 4,983 | 5,019 | 2,002,900 | ▼ | -0.16% |
| 2025-03-18 | 7867 | タカラトミー | 726,000 | 0.77% | 3,495 | 3,499 | 3,431 | 3,453 | 962,700 | ▲ | 0.77% |
| 2025-03-21 | 7867 | タカラトミー | 749,600 | 0.80% | 3,564 | 3,616 | 3,493 | 3,568 | 2,594,500 | ▲ | 0.03% |
| 2025-04-04 | 7867 | タカラトミー | 259,400 | 0.27% | 3,200 | 3,231 | 3,036 | 3,103 | 1,442,700 | ▼ | -0.53% |
| 2024-03-06 | 8001 | 伊藤忠 | 15,857,239 | 1.00% | 6,639 | 6,644 | 6,574 | 6,624 | 2,880,700 | ▲ | 0.01% |
| 2024-03-11 | 8001 | 伊藤忠 | 15,847,479 | 0.99% | 6,548 | 6,567 | 6,301 | 6,385 | 3,959,800 | ▼ | -0.01% |
| 2024-03-12 | 8001 | 伊藤忠 | 15,860,879 | 1.00% | 6,320 | 6,338 | 6,144 | 6,299 | 4,257,600 | ▲ | 0.01% |
| 2024-03-25 | 8001 | 伊藤忠 | 15,799,915 | 0.99% | 6,633 | 6,633 | 6,530 | 6,542 | 2,942,200 | ▼ | -0.01% |
| 2024-04-10 | 8001 | 伊藤忠 | 15,853,127 | 1.00% | 6,796 | 6,847 | 6,741 | 6,816 | 2,839,800 | ▲ | 0.01% |
| 2024-04-22 | 8001 | 伊藤忠 | 14,558,867 | 0.91% | 6,563 | 6,637 | 6,520 | 6,577 | 2,453,800 | ▼ | -0.08% |
| 2024-06-11 | 8001 | 伊藤忠 | 15,850,858 | 1.00% | 7,421 | 7,491 | 7,317 | 7,344 | 1,759,800 | ▲ | 0.08% |
| 2024-08-09 | 8001 | 伊藤忠 | 15,844,696 | 0.99% | 6,567 | 6,972 | 6,557 | 6,730 | 7,855,700 | ▼ | -0.01% |
| 2024-08-20 | 8001 | 伊藤忠 | 15,850,176 | 1.00% | 7,222 | 7,224 | 7,088 | 7,169 | 2,606,500 | ▲ | 0.01% |
| 2024-08-21 | 8001 | 伊藤忠 | 15,841,676 | 0.99% | 7,050 | 7,112 | 7,006 | 7,090 | 2,968,800 | ▼ | -0.01% |
| 2024-08-22 | 8001 | 伊藤忠 | 15,852,408 | 1.00% | 7,045 | 7,140 | 7,022 | 7,127 | 2,150,400 | ▲ | 0.01% |
| 2024-08-23 | 8001 | 伊藤忠 | 15,841,608 | 0.99% | 7,102 | 7,149 | 7,072 | 7,110 | 1,932,400 | ▼ | -0.01% |
| 2024-09-10 | 8001 | 伊藤忠 | 15,831,592 | 0.99% | 7,556 | 7,698 | 7,551 | 7,572 | 3,328,200 | ▼ | -0.01% |
| 2024-09-20 | 8001 | 伊藤忠 | 12,437,164 | 0.78% | 7,850 | 7,860 | 7,634 | 7,651 | 6,118,300 | ▼ | -0.20% |
| 2024-09-24 | 8001 | 伊藤忠 | 8,983,596 | 0.56% | 7,726 | 7,810 | 7,706 | 7,758 | 2,435,400 | ▼ | -0.21% |
| 2024-09-25 | 8001 | 伊藤忠 | 5,480,396 | 0.34% | 7,758 | 7,801 | 7,683 | 7,689 | 2,575,400 | ▼ | -0.22% |
| 2024-05-14 | 8002 | 丸紅 | 15,091,038 | 0.90% | 3,018 | 3,046 | 2,988 | 2,997 | 6,098,200 | ▲ | 0.08% |
| 2024-05-15 | 8002 | 丸紅 | 15,049,338 | 0.89% | 2,985 | 3,039 | 2,984 | 3,011 | 4,822,700 | ▼ | -0.01% |
| 2024-06-04 | 8002 | 丸紅 | 15,095,738 | 0.90% | 3,046 | 3,068 | 3,017 | 3,033 | 4,929,600 | ▲ | 0.01% |
| 2024-06-05 | 8002 | 丸紅 | 15,078,738 | 0.89% | 2,975 | 2,976 | 2,914 | 2,936 | 6,857,800 | ▼ | -0.01% |
| 2024-06-11 | 8002 | 丸紅 | 15,109,638 | 0.90% | 3,009 | 3,049 | 3,003 | 3,008 | 3,348,300 | ▲ | 0.01% |
| 2024-07-29 | 8002 | 丸紅 | 15,079,538 | 0.89% | 2,845 | 2,889 | 2,822 | 2,848 | 3,575,700 | ▼ | -0.01% |
| 2024-10-07 | 8002 | 丸紅 | 15,090,338 | 0.90% | 2,507 | 2,540 | 2,494 | 2,519 | 6,624,700 | ▲ | 0.01% |
| 2024-10-08 | 8002 | 丸紅 | 14,991,838 | 0.89% | 2,500 | 2,510 | 2,429 | 2,450 | 5,312,700 | ▼ | -0.01% |
| 2024-10-25 | 8002 | 丸紅 | 14,949,938 | 0.90% | 2,316 | 2,335 | 2,298 | 2,315 | 3,601,700 | ▲ | 0.01% |
| 2024-10-31 | 8002 | 丸紅 | 14,908,538 | 0.89% | 2,360 | 2,369 | 2,317 | 2,323 | 6,724,900 | ▼ | -0.01% |
| 2024-11-01 | 8002 | 丸紅 | 15,047,338 | 0.90% | 2,300 | 2,332 | 2,234 | 2,289 | 9,408,800 | ▲ | 0.01% |
| 2024-11-28 | 8002 | 丸紅 | 14,946,326 | 0.89% | 2,258 | 2,297 | 2,252 | 2,276 | 4,938,000 | ▼ | -0.01% |
| 2024-12-03 | 8002 | 丸紅 | 14,948,834 | 0.90% | 2,283 | 2,319 | 2,278 | 2,309 | 5,251,200 | ▲ | 0.01% |
| 2025-01-07 | 8002 | 丸紅 | 14,907,818 | 0.89% | 2,369 | 2,375 | 2,337 | 2,362 | 3,706,500 | ▼ | -0.01% |
| 2025-01-15 | 8002 | 丸紅 | 14,949,218 | 0.90% | 2,263 | 2,292 | 2,259 | 2,269 | 3,602,100 | ▲ | 0.01% |
| 2025-01-17 | 8002 | 丸紅 | 14,940,218 | 0.89% | 2,227 | 2,244 | 2,208 | 2,237 | 3,518,000 | ▼ | -0.01% |
| 2025-01-20 | 8002 | 丸紅 | 14,948,218 | 0.90% | 2,251 | 2,281 | 2,246 | 2,264 | 1,956,600 | ▲ | 0.01% |
| 2025-01-22 | 8002 | 丸紅 | 14,937,618 | 0.89% | 2,271 | 2,273 | 2,247 | 2,250 | 2,517,100 | ▼ | -0.01% |
| 2025-01-24 | 8002 | 丸紅 | 14,991,718 | 0.90% | 2,271 | 2,310 | 2,269 | 2,280 | 3,580,600 | ▲ | 0.01% |
| 2025-02-05 | 8002 | 丸紅 | 14,945,818 | 0.89% | 2,300 | 2,405 | 2,274 | 2,307 | 21,712,900 | ▼ | -0.01% |
| 2025-02-05 | 8002 | 丸紅 | 14,945,818 | 0.89% | 2,300 | 2,405 | 2,274 | 2,307 | 21,712,900 | ▼ | -0.01% |
| 2025-02-12 | 8002 | 丸紅 | 14,964,579 | 0.90% | 2,330 | 2,332 | 2,304 | 2,313 | 4,196,800 | ▲ | 0.01% |
| 2025-02-12 | 8002 | 丸紅 | 14,964,579 | 0.90% | 2,330 | 2,332 | 2,304 | 2,313 | 4,196,800 | ▲ | 0.01% |
| 2025-02-18 | 8002 | 丸紅 | 17,207,179 | 1.03% | 2,345 | 2,348 | 2,302 | 2,304 | 4,126,900 | ▲ | 0.13% |
| 2024-03-07 | 8008 | ４℃ホールデ | 190,512 | 0.78% | 1,909 | 1,923 | 1,881 | 1,882 | 131,600 | ▼ | -0.10% |
| 2024-03-14 | 8008 | ４℃ホールデ | 195,012 | 0.80% | 1,876 | 1,899 | 1,872 | 1,898 | 55,800 | ▲ | 0.02% |
| 2024-03-15 | 8008 | ４℃ホールデ | 194,112 | 0.79% | 1,893 | 1,900 | 1,881 | 1,893 | 153,100 | ▼ | -0.01% |
| 2024-03-21 | 8008 | ４℃ホールデ | 195,912 | 0.80% | 1,908 | 1,911 | 1,897 | 1,898 | 83,100 | ▲ | 0.01% |
| 2024-04-15 | 8008 | ４℃ホールデ | 192,512 | 0.79% | 1,889 | 1,937 | 1,889 | 1,904 | 176,100 | ▼ | -0.01% |
| 2024-08-08 | 8008 | ４℃ホールデ | 170,312 | 0.69% | 1,856 | 1,867 | 1,839 | 1,840 | 98,200 | ▼ | -0.10% |
| 2024-08-19 | 8008 | ４℃ホールデ | 170,512 | 0.70% | 1,889 | 1,889 | 1,867 | 1,878 | 44,500 | ▲ | 0.01% |
| 2024-08-20 | 8008 | ４℃ホールデ | 169,712 | 0.69% | 1,879 | 1,901 | 1,876 | 1,898 | 51,000 | ▼ | -0.01% |
| 2024-09-06 | 8008 | ４℃ホールデ | 144,812 | 0.59% | 1,860 | 1,869 | 1,856 | 1,863 | 34,400 | ▼ | -0.09% |
| 2024-10-01 | 8008 | ４℃ホールデ | 120,712 | 0.49% | 1,863 | 1,864 | 1,853 | 1,861 | 29,100 | ▼ | -0.09% |
| 2025-02-26 | 8031 | 三井物 | 33,872,114 | 1.14% | 2,819 | 2,827 | 2,774 | 2,803 | 10,612,200 | ▼ | -0.16% |
| 2025-02-27 | 8031 | 三井物 | 27,339,514 | 0.92% | 2,820 | 2,849 | 2,799 | 2,848 | 6,111,800 | ▼ | -0.21% |
| 2025-02-28 | 8031 | 三井物 | 20,727,414 | 0.69% | 2,812 | 2,836 | 2,781 | 2,795 | 8,499,300 | ▼ | -0.23% |
| 2025-03-03 | 8031 | 三井物 | 13,776,914 | 0.46% | 2,843 | 2,855 | 2,808 | 2,848 | 5,374,100 | ▼ | -0.22% |
| 2024-04-23 | 8053 | 住友商 | 10,948,198 | 0.89% | 3,809 | 3,841 | 3,785 | 3,802 | 2,353,300 | ▼ | -0.17% |
| 2024-04-30 | 8053 | 住友商 | 11,030,898 | 0.90% | 4,245 | 4,263 | 4,143 | 4,155 | 11,964,400 | ▲ | 0.01% |
| 2024-05-01 | 8053 | 住友商 | 10,950,198 | 0.89% | 4,118 | 4,188 | 4,080 | 4,120 | 6,889,800 | ▼ | -0.01% |
| 2024-05-22 | 8053 | 住友商 | 12,894,598 | 1.05% | 4,137 | 4,146 | 4,066 | 4,087 | 4,772,300 | ▲ | 0.16% |
| 2025-02-18 | 8053 | 住友商 | 14,293,626 | 1.18% | 3,294 | 3,337 | 3,284 | 3,306 | 1,859,400 | ▲ | 0.12% |
| 2025-06-03 | 8053 | 住友商 | 14,558,566 | 1.20% | 3,680 | 3,681 | 3,626 | 3,626 | 2,017,900 | ▲ | 0.02% |
| 2025-06-09 | 8053 | 住友商 | 14,509,066 | 1.19% | 3,645 | 3,653 | 3,613 | 3,624 | 1,411,000 | ▼ | -0.01% |
| 2025-03-17 | 8136 | サンリオ | 1,886,576 | 0.73% | 6,663 | 6,848 | 6,598 | 6,763 | 6,326,400 | ▲ | 0.73% |
| 2025-04-03 | 8136 | サンリオ | 0 | 0.00% | 6,266 | 6,566 | 6,257 | 6,544 | 5,578,400 | ▼ | -0.73% |
| 2025-02-13 | 8194 | ライフコーポ | 250,734 | 0.50% | 3,640 | 3,675 | 3,625 | 3,670 | 53,200 | ▲ | 0.17% |
| 2025-02-27 | 8194 | ライフコーポ | 252,168 | 0.25% | 1,750 | 1,825 | 1,750 | 1,804 | 202,500 | ▼ | -0.25% |
| 2025-03-03 | 8194 | ライフコーポ | 497,268 | 0.50% | 1,814 | 1,826 | 1,790 | 1,807 | 173,600 | ▲ | 0.25% |
| 2025-03-10 | 8194 | ライフコーポ | 493,268 | 0.49% | 1,843 | 1,843 | 1,823 | 1,837 | 174,800 | ▼ | -0.01% |
| 2025-03-12 | 8194 | ライフコーポ | 495,268 | 0.50% | 1,832 | 1,855 | 1,822 | 1,850 | 162,000 | ▲ | 0.01% |
| 2025-03-13 | 8194 | ライフコーポ | 330,068 | 0.33% | 1,850 | 1,871 | 1,846 | 1,865 | 143,100 | ▼ | -0.17% |
| 2025-02-12 | 8227 | しまむら | 473,801 | 0.64% | 8,957 | 8,962 | 8,829 | 8,878 | 242,900 | ▲ | 0.33% |
| 2025-02-12 | 8227 | しまむら | 473,801 | 0.64% | 8,957 | 8,962 | 8,829 | 8,878 | 242,900 | ▲ | 0.33% |
| 2025-02-13 | 8227 | しまむら | 728,800 | 0.98% | 8,977 | 9,010 | 8,876 | 8,972 | 367,900 | ▲ | 0.34% |
| 2025-03-13 | 8227 | しまむら | 475,900 | 0.64% | 8,514 | 8,594 | 8,440 | 8,481 | 149,500 | ▼ | -0.34% |
| 2025-03-14 | 8227 | しまむら | 238,200 | 0.32% | 8,454 | 8,582 | 8,454 | 8,516 | 141,700 | ▼ | -0.32% |
| 2024-04-22 | 8306 | 三菱ＵＦＪ | 106,218,874 | 0.86% | 1,527 | 1,554 | 1,522 | 1,546 | 73,855,500 | ▼ | -0.05% |
| 2024-05-22 | 8306 | 三菱ＵＦＪ | 112,178,374 | 0.90% | 1,564 | 1,566 | 1,549 | 1,554 | 47,238,500 | ▲ | 0.04% |
| 2024-06-12 | 8308 | りそなＨＤ | 23,402,443 | 0.99% | 1,008 | 1,022 | 1,005 | 1,017 | 8,150,900 | ▼ | -0.10% |
| 2024-08-07 | 8308 | りそなＨＤ | 23,617,943 | 1.01% | 799 | 914 | 799 | 887 | 30,238,400 | ▲ | 0.02% |
| 2024-09-20 | 8308 | りそなＨＤ | 15,833,143 | 0.68% | 1,040 | 1,048 | 1,022 | 1,023 | 13,963,000 | ▼ | -0.32% |
| 2024-09-24 | 8308 | りそなＨＤ | 6,785,043 | 0.29% | 1,008 | 1,017 | 997 | 1,003 | 14,127,700 | ▼ | -0.39% |
| 2025-02-18 | 8309 | 三井住友トラ | 9,876,810 | 1.36% | 3,930 | 3,987 | 3,898 | 3,914 | 2,285,800 | ▲ | 0.11% |
| 2025-03-17 | 8309 | 三井住友トラ | 10,362,910 | 1.43% | 3,861 | 3,894 | 3,854 | 3,878 | 1,932,200 | ▲ | 0.06% |
| 2025-04-03 | 8309 | 三井住友トラ | 9,794,910 | 1.35% | 3,502 | 3,555 | 3,461 | 3,502 | 5,429,800 | ▼ | -0.07% |
| 2024-11-07 | 8316 | 三井住友ＦＧ | 55,068,019 | 1.40% | 3,683 | 3,686 | 3,524 | 3,563 | 34,288,300 | ▲ | 0.03% |
| 2024-11-14 | 8316 | 三井住友ＦＧ | 54,797,921 | 1.39% | 3,591 | 3,647 | 3,576 | 3,614 | 14,810,500 | ▼ | -0.01% |
| 2024-11-20 | 8316 | 三井住友ＦＧ | 55,201,679 | 1.40% | 3,652 | 3,678 | 3,614 | 3,615 | 10,738,900 | ▲ | 0.01% |
| 2025-02-17 | 8316 | 三井住友ＦＧ | 54,872,820 | 1.39% | 3,803 | 3,907 | 3,801 | 3,877 | 17,656,500 | ▼ | -0.01% |
| 2025-02-19 | 8316 | 三井住友ＦＧ | 55,022,520 | 1.40% | 3,939 | 4,022 | 3,933 | 3,989 | 27,754,300 | ▲ | 0.01% |
| 2025-06-05 | 8316 | 三井住友ＦＧ | 54,137,305 | 1.39% | 3,622 | 3,641 | 3,580 | 3,596 | 11,680,700 | ▼ | -0.01% |
| 2025-06-12 | 8316 | 三井住友ＦＧ | 54,483,034 | 1.40% | 3,590 | 3,632 | 3,583 | 3,628 | 9,266,900 | ▲ | 0.01% |
| 2024-04-23 | 8411 | みずほＦＧ | 24,478,016 | 0.96% | 3,033 | 3,053 | 3,017 | 3,030 | 7,202,400 | ▲ | 0.06% |
| 2024-04-24 | 8411 | みずほＦＧ | 20,648,716 | 0.81% | 3,042 | 3,048 | 3,015 | 3,045 | 8,087,200 | ▼ | -0.14% |
| 2024-07-05 | 8411 | みずほＦＧ | 22,944,634 | 0.90% | 3,565 | 3,571 | 3,506 | 3,510 | 10,017,400 | ▲ | 0.08% |
| 2024-08-05 | 8411 | みずほＦＧ | 22,463,260 | 0.88% | 2,800 | 2,801 | 2,393 | 2,452 | 41,031,400 | ▼ | -0.02% |
| 2024-08-14 | 8411 | みずほＦＧ | 22,871,060 | 0.90% | 2,910 | 2,976 | 2,906 | 2,924 | 12,519,200 | ▲ | 0.02% |
| 2024-08-22 | 8411 | みずほＦＧ | 22,803,338 | 0.89% | 3,050 | 3,060 | 3,015 | 3,034 | 6,151,800 | ▼ | -0.01% |
| 2024-08-23 | 8411 | みずほＦＧ | 22,937,038 | 0.90% | 3,044 | 3,075 | 3,030 | 3,075 | 6,304,700 | ▲ | 0.01% |
| 2024-10-07 | 8411 | みずほＦＧ | 22,892,659 | 0.90% | 3,090 | 3,129 | 3,015 | 3,115 | 18,326,700 | ▲ | 0.01% |
| 2024-10-08 | 8411 | みずほＦＧ | 22,799,759 | 0.89% | 3,106 | 3,109 | 3,016 | 3,023 | 10,164,300 | ▼ | -0.01% |
| 2024-10-18 | 8411 | みずほＦＧ | 22,854,599 | 0.90% | 3,200 | 3,215 | 3,183 | 3,204 | 12,659,400 | ▲ | 0.01% |
| 2025-02-18 | 8411 | みずほＦＧ | 30,386,299 | 1.19% | 4,375 | 4,445 | 4,352 | 4,420 | 9,928,500 | ▲ | 0.28% |
| 2025-03-21 | 8411 | みずほＦＧ | 30,258,899 | 1.20% | 4,344 | 4,503 | 4,334 | 4,471 | 16,355,000 | ▲ | 0.01% |
| 2025-04-04 | 8411 | みずほＦＧ | 30,083,799 | 1.19% | 3,434 | 3,447 | 3,175 | 3,277 | 42,288,200 | ▼ | -0.01% |
| 2025-04-18 | 8411 | みずほＦＧ | 30,165,599 | 1.20% | 3,451 | 3,491 | 3,430 | 3,467 | 8,735,900 | ▲ | 0.01% |
| 2025-04-21 | 8411 | みずほＦＧ | 30,163,799 | 1.19% | 3,420 | 3,426 | 3,357 | 3,384 | 6,958,600 | ▼ | -0.01% |
| 2025-05-21 | 8411 | みずほＦＧ | 30,252,954 | 1.20% | 3,927 | 4,005 | 3,844 | 3,890 | 22,134,800 | ▲ | 0.01% |
| 2025-05-30 | 8411 | みずほＦＧ | 29,959,114 | 1.19% | 3,959 | 4,024 | 3,951 | 4,002 | 14,126,300 | ▼ | -0.01% |
| 2024-04-08 | 8515 | アイフル | 2,430,721 | 0.50% | 474 | 480 | 469 | 473 | 2,622,200 | ▲ | 0.09% |
| 2024-04-15 | 8515 | アイフル | 3,021,721 | 0.62% | 512 | 532 | 498 | 532 | 7,621,900 | ▲ | 0.12% |
| 2024-07-12 | 8515 | アイフル | 2,873,221 | 0.59% | 384 | 394 | 383 | 392 | 2,583,300 | ▼ | -0.03% |
| 2024-08-02 | 8515 | アイフル | 2,923,621 | 0.60% | 366 | 368 | 351 | 351 | 4,327,500 | ▲ | 0.01% |
| 2024-08-05 | 8515 | アイフル | 2,798,721 | 0.57% | 328 | 332 | 286 | 289 | 7,531,600 | ▼ | -0.03% |
| 2024-08-14 | 8515 | アイフル | 2,365,721 | 0.48% | 325 | 336 | 320 | 333 | 3,983,100 | ▼ | -0.08% |
| 2025-02-18 | 8591 | オリックス | 6,465,710 | 0.55% | 3,066 | 3,086 | 3,064 | 3,072 | 3,378,000 | ▲ | 0.19% |
| 2025-03-12 | 8591 | オリックス | 5,794,710 | 0.49% | 3,070 | 3,090 | 3,057 | 3,074 | 3,664,600 | ▼ | -0.06% |
| 2025-03-17 | 8591 | オリックス | 7,119,910 | 0.61% | 3,142 | 3,163 | 3,138 | 3,155 | 2,071,500 | ▲ | 0.12% |
| 2025-04-03 | 8591 | オリックス | 5,728,910 | 0.49% | 3,000 | 3,065 | 2,998 | 3,022 | 4,389,900 | ▼ | -0.12% |
| 2025-04-21 | 8591 | オリックス | 5,838,110 | 0.50% | 2,806 | 2,812 | 2,758 | 2,765 | 2,442,900 | ▲ | 0.01% |
| 2025-05-13 | 8591 | オリックス | 5,624,510 | 0.48% | 2,931 | 2,970 | 2,912 | 2,943 | 7,996,000 | ▼ | -0.02% |
| 2024-06-11 | 8601 | 大和 | 34,543,160 | 2.20% | 1,315 | 1,320 | 1,251 | 1,255 | 10,975,600 | ▲ | 0.04% |
| 2024-08-05 | 8601 | 大和 | 34,347,060 | 2.18% | 950 | 960 | 849 | 849 | 22,659,200 | ▼ | -0.02% |
| 2025-02-13 | 8601 | 大和 | 30,380,697 | 1.93% | 1,062 | 1,074 | 1,060 | 1,066 | 4,518,000 | ▼ | -0.25% |
| 2025-02-14 | 8601 | 大和 | 26,826,497 | 1.70% | 1,076 | 1,078 | 1,060 | 1,061 | 3,447,700 | ▼ | -0.23% |
| 2025-02-17 | 8601 | 大和 | 23,280,297 | 1.48% | 1,064 | 1,074 | 1,063 | 1,068 | 2,484,800 | ▼ | -0.21% |
| 2025-02-18 | 8601 | 大和 | 19,741,297 | 1.25% | 1,075 | 1,075 | 1,054 | 1,066 | 3,317,100 | ▼ | -0.23% |
| 2025-04-24 | 8601 | 大和 | 20,438,707 | 1.30% | 938 | 955 | 936 | 943 | 7,227,800 | ▲ | 0.05% |
| 2025-06-12 | 8601 | 大和 | 20,220,319 | 1.28% | 990 | 990 | 981 | 989 | 4,551,000 | ▼ | -0.02% |
| 2024-06-17 | 8630 | ＳＯＭＰＯ | 6,922,231 | 0.69% | 3,245 | 3,248 | 3,163 | 3,163 | 2,764,800 | ▼ | -0.10% |
| 2024-06-27 | 8630 | ＳＯＭＰＯ | 6,949,631 | 0.70% | 3,393 | 3,418 | 3,364 | 3,371 | 2,524,600 | ▲ | 0.01% |
| 2025-06-02 | 8630 | ＳＯＭＰＯ | 7,834,669 | 0.83% | 4,374 | 4,375 | 4,307 | 4,359 | 2,854,200 | ▲ | 0.13% |
| 2024-03-08 | 8725 | ＭＳ＆ＡＤ | 6,473,849 | 1.20% | 7,955 | 8,135 | 7,843 | 8,011 | 3,306,500 | ▲ | 0.01% |
| 2024-03-15 | 8725 | ＭＳ＆ＡＤ | 6,418,249 | 1.19% | 7,562 | 7,681 | 7,534 | 7,668 | 3,898,500 | ▼ | -0.01% |
| 2024-04-24 | 8725 | ＭＳ＆ＡＤ | 19,350,647 | 1.20% | 2,773 | 2,840 | 2,762 | 2,831 | 5,454,400 | ▲ | 0.01% |
| 2024-05-15 | 8725 | ＭＳ＆ＡＤ | 19,261,747 | 1.19% | 2,780 | 2,802 | 2,756 | 2,764 | 3,650,300 | ▼ | -0.01% |
| 2024-05-28 | 8725 | ＭＳ＆ＡＤ | 19,313,147 | 1.20% | 3,372 | 3,380 | 3,311 | 3,331 | 6,326,200 | ▲ | 0.01% |
| 2024-05-30 | 8725 | ＭＳ＆ＡＤ | 19,271,147 | 1.19% | 3,272 | 3,317 | 3,241 | 3,286 | 5,456,700 | ▼ | -0.01% |
| 2024-07-02 | 8725 | ＭＳ＆ＡＤ | 19,344,247 | 1.20% | 3,744 | 3,878 | 3,726 | 3,824 | 10,767,100 | ▲ | 0.01% |
| 2024-07-18 | 8725 | ＭＳ＆ＡＤ | 19,288,747 | 1.19% | 3,704 | 3,788 | 3,682 | 3,739 | 4,019,300 | ▼ | -0.01% |
| 2024-09-30 | 8725 | ＭＳ＆ＡＤ | 19,340,447 | 1.20% | 3,289 | 3,345 | 3,250 | 3,330 | 6,371,200 | ▲ | 0.01% |
| 2024-10-01 | 8725 | ＭＳ＆ＡＤ | 19,271,247 | 1.19% | 3,353 | 3,417 | 3,322 | 3,389 | 3,754,000 | ▼ | -0.01% |
| 2024-10-11 | 8725 | ＭＳ＆ＡＤ | 19,345,447 | 1.20% | 3,516 | 3,541 | 3,491 | 3,494 | 4,492,600 | ▲ | 0.01% |
| 2024-10-29 | 8725 | ＭＳ＆ＡＤ | 19,293,847 | 1.19% | 3,399 | 3,449 | 3,391 | 3,423 | 2,966,000 | ▼ | -0.01% |
| 2024-10-30 | 8725 | ＭＳ＆ＡＤ | 19,340,647 | 1.20% | 3,447 | 3,489 | 3,440 | 3,466 | 13,437,500 | ▲ | 0.01% |
| 2024-11-14 | 8725 | ＭＳ＆ＡＤ | 19,291,247 | 1.19% | 3,607 | 3,637 | 3,584 | 3,585 | 3,482,300 | ▼ | -0.01% |
| 2024-11-18 | 8725 | ＭＳ＆ＡＤ | 19,330,447 | 1.20% | 3,627 | 3,666 | 3,607 | 3,647 | 3,498,700 | ▲ | 0.01% |
| 2024-11-19 | 8725 | ＭＳ＆ＡＤ | 19,290,947 | 1.19% | 3,635 | 3,700 | 3,624 | 3,700 | 4,269,600 | ▼ | -0.01% |
| 2024-11-20 | 8725 | ＭＳ＆ＡＤ | 19,367,047 | 1.20% | 3,561 | 3,592 | 3,498 | 3,518 | 8,344,100 | ▲ | 0.01% |
| 2024-11-27 | 8725 | ＭＳ＆ＡＤ | 19,293,247 | 1.19% | 3,405 | 3,417 | 3,300 | 3,318 | 7,147,700 | ▼ | -0.01% |
| 2024-12-02 | 8725 | ＭＳ＆ＡＤ | 19,361,647 | 1.20% | 3,341 | 3,444 | 3,341 | 3,438 | 4,422,000 | ▲ | 0.01% |
| 2025-02-03 | 8725 | ＭＳ＆ＡＤ | 19,296,068 | 1.19% | 3,205 | 3,211 | 3,165 | 3,192 | 4,661,400 | ▼ | -0.01% |
| 2025-02-03 | 8725 | ＭＳ＆ＡＤ | 19,296,068 | 1.19% | 3,205 | 3,211 | 3,165 | 3,192 | 4,661,400 | ▼ | -0.01% |
| 2025-02-26 | 8725 | ＭＳ＆ＡＤ | 15,273,468 | 0.94% | 3,047 | 3,048 | 3,008 | 3,038 | 3,952,500 | ▼ | -0.25% |
| 2025-02-27 | 8725 | ＭＳ＆ＡＤ | 11,259,668 | 0.70% | 3,044 | 3,104 | 3,017 | 3,104 | 5,503,800 | ▼ | -0.24% |
| 2025-02-28 | 8725 | ＭＳ＆ＡＤ | 7,211,468 | 0.44% | 3,102 | 3,144 | 3,083 | 3,130 | 6,776,200 | ▼ | -0.25% |
| 2024-06-12 | 8766 | 東京海上 | 37,593,057 | 1.90% | 5,597 | 5,619 | 5,549 | 5,596 | 3,499,000 | ▲ | 0.04% |
| 2024-08-05 | 8766 | 東京海上 | 37,547,057 | 1.89% | 4,316 | 4,438 | 4,046 | 4,046 | 15,878,700 | ▼ | -0.01% |
| 2024-08-07 | 8766 | 東京海上 | 37,602,557 | 1.90% | 4,840 | 5,169 | 4,755 | 4,957 | 12,850,100 | ▲ | 0.01% |
| 2024-08-08 | 8766 | 東京海上 | 37,463,057 | 1.89% | 4,935 | 5,075 | 4,872 | 4,896 | 7,885,500 | ▼ | -0.01% |
| 2024-09-20 | 8766 | 東京海上 | 32,569,967 | 1.64% | 5,336 | 5,349 | 5,235 | 5,259 | 8,874,400 | ▼ | -0.25% |
| 2024-09-24 | 8766 | 東京海上 | 30,124,807 | 1.52% | 5,411 | 5,455 | 5,356 | 5,445 | 6,123,800 | ▼ | -0.11% |
| 2024-10-24 | 8766 | 東京海上 | 29,444,657 | 1.48% | 5,468 | 5,569 | 5,412 | 5,515 | 3,598,900 | ▼ | -0.04% |
| 2025-02-26 | 8766 | 東京海上 | 25,038,102 | 1.26% | 5,146 | 5,178 | 5,029 | 5,093 | 5,184,400 | ▼ | -0.21% |
| 2025-02-27 | 8766 | 東京海上 | 20,848,902 | 1.05% | 5,103 | 5,233 | 5,102 | 5,227 | 4,795,700 | ▼ | -0.20% |
| 2025-02-28 | 8766 | 東京海上 | 16,604,602 | 0.83% | 5,227 | 5,324 | 5,204 | 5,297 | 13,900,600 | ▼ | -0.22% |
| 2025-03-03 | 8766 | 東京海上 | 12,003,602 | 0.60% | 5,485 | 5,534 | 5,450 | 5,517 | 8,013,700 | ▼ | -0.23% |
| 2025-03-04 | 8766 | 東京海上 | 7,199,402 | 0.36% | 5,540 | 5,584 | 5,442 | 5,487 | 6,692,300 | ▼ | -0.24% |
| 2024-12-06 | 8804 | 東建物 | 1,730,417 | 0.82% | 2,604 | 2,608 | 2,576 | 2,587 | 548,400 | ▲ | 0.41% |
| 2024-12-09 | 8804 | 東建物 | 2,234,317 | 1.06% | 2,594 | 2,608 | 2,556 | 2,563 | 547,600 | ▲ | 0.24% |
| 2024-12-11 | 8804 | 東建物 | 2,303,517 | 1.10% | 2,579 | 2,580 | 2,528 | 2,555 | 962,100 | ▲ | 0.04% |
| 2024-12-18 | 8804 | 東建物 | 2,300,817 | 1.09% | 2,492 | 2,544 | 2,492 | 2,501 | 867,800 | ▼ | -0.01% |
| 2024-12-20 | 8804 | 東建物 | 2,308,817 | 1.10% | 2,484 | 2,548 | 2,476 | 2,530 | 1,625,200 | ▲ | 0.01% |
| 2024-12-30 | 8804 | 東建物 | 2,300,711 | 1.09% | 2,601 | 2,617 | 2,588 | 2,607 | 877,000 | ▼ | -0.01% |
| 2025-01-06 | 8804 | 東建物 | 1,387,111 | 0.66% | 2,594 | 2,618 | 2,536 | 2,573 | 1,119,500 | ▼ | -0.43% |
| 2025-01-07 | 8804 | 東建物 | 524,011 | 0.25% | 2,556 | 2,573 | 2,520 | 2,563 | 1,192,900 | ▼ | -0.41% |
| 2024-10-10 | 9022 | ＪＲ東海 | 6,171,791 | 0.59% | 3,333 | 3,354 | 3,285 | 3,304 | 2,105,900 | ▼ | -0.01% |
| 2024-11-08 | 9022 | ＪＲ東海 | 4,973,755 | 0.48% | 3,216 | 3,221 | 3,189 | 3,207 | 1,790,000 | ▼ | -0.10% |
| 2024-12-10 | 9147 | ＮＸＨＤ | 456,664 | 0.52% | 7,824 | 7,824 | 7,711 | 7,737 | 301,100 | ▲ | 0.21% |
| 2024-12-27 | 9147 | ＮＸＨＤ | 322,950 | 0.12% | 2,390 | 2,419 | 2,385 | 2,419 | 870,900 | ▼ | -0.40% |
| 2025-05-27 | 9338 | インフォＲ | 49,588 | 0.51% | 3,070 | 3,110 | 3,050 | 3,065 | 152,600 | ▲ | 0.06% |
| 2025-06-03 | 9338 | インフォＲ | 58,170 | 0.60% | 3,150 | 3,155 | 2,987 | 3,020 | 472,100 | ▲ | 0.08% |
| 2025-06-04 | 9338 | インフォＲ | 57,770 | 0.59% | 3,015 | 3,105 | 3,015 | 3,035 | 257,900 | ▼ | -0.01% |
| 2025-06-09 | 9338 | インフォＲ | 58,070 | 0.60% | 3,015 | 3,055 | 3,005 | 3,015 | 139,800 | ▲ | 0.01% |
| 2025-06-10 | 9338 | インフォＲ | 56,470 | 0.58% | 3,015 | 3,040 | 3,005 | 3,015 | 127,700 | ▼ | -0.02% |
| 2025-06-11 | 9338 | インフォＲ | 58,470 | 0.60% | 3,015 | 3,035 | 2,990 | 3,005 | 205,000 | ▲ | 0.02% |
| 2025-06-12 | 9338 | インフォＲ | 57,770 | 0.59% | 3,005 | 3,015 | 2,992 | 2,999 | 123,400 | ▼ | -0.01% |
| 2024-09-20 | 9432 | ＮＴＴ | 481,368,190 | 0.53% | 150 | 151 | 149 | 150 | 261,980,000 | ▼ | -0.16% |
| 2024-09-24 | 9432 | ＮＴＴ | 315,048,290 | 0.34% | 150 | 151 | 150 | 150 | 151,273,000 | ▼ | -0.19% |
| 2025-02-18 | 9432 | ＮＴＴ | 458,585,000 | 0.50% | 148 | 149 | 147 | 149 | 107,105,000 | ▲ | 0.12% |
| 2025-02-17 | 9433 | ＫＤＤＩ | 11,521,878 | 0.52% | 4,950 | 5,006 | 4,921 | 4,989 | 2,568,600 | ▲ | 0.13% |
| 2025-02-18 | 9433 | ＫＤＤＩ | 14,450,278 | 0.65% | 4,970 | 5,022 | 4,970 | 4,982 | 2,569,300 | ▲ | 0.13% |
| 2024-12-12 | 9757 | 船井総研ＨＤ | 262,301 | 0.52% | 2,520 | 2,520 | 2,424 | 2,424 | 109,700 | ▲ | 0.11% |
| 2025-01-06 | 9757 | 船井総研ＨＤ | 211,600 | 0.42% | 2,418 | 2,419 | 2,324 | 2,329 | 127,600 | ▼ | -0.10% |