指数
株式
基金
先物
通貨
国債
| 銘柄名 | 最新価格 | 更新時間 | 開始時間 | Kライン種別 | 過去価格レンジ | 出来高極値 | 変更記録 | 取引統計 | 操作 | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 史上最高値 | 史上最安値 | 出来高ピーク | 出来高の谷 | 日次利益ピーク | 日次損失ピーク | 月次利益ピーク | 月次損失ピーク | 取引日 | 上昇比率 | 下降比率 | ||||||
| イチカワ株式会社 (3513)(3513) | 2,040.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
2,200.00
2015-07-21
|
1,002.00
2020-03-17
|
0.1M
2015-05-18
|
0.0M
2020-01-10
|
+15.51%
2015-04-10
|
-12.35%
2025-05-15
|
+19.01%
2020-09
|
-11.55%
2019-08
|
2612 | 46.8% | 44.3% | |
| 株式会社リンクバル (6046)(6046) | 133.00 | 2025-09-26 | 2015-04-28 |
日足K
分足K
|
1,765.00
2018-12-14
|
91.00
2025-04-07
|
13.0M
2015-04-28
|
0.0M
2016-08-05
|
+31.25%
2024-06-05
|
-22.60%
2025-07-07
|
+62.16%
2018-11
|
-43.50%
2019-08
|
2534 | 44.6% | 48.7% | |
| 株式会社ソケッツ (3634)(3634) | 750.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
2,450.00
2017-07-04
|
462.00
2025-04-07
|
1.2M
2022-03-09
|
0.0M
2015-01-13
|
+29.67%
2017-01-24
|
-20.41%
2024-07-30
|
+49.08%
2017-06
|
-30.45%
2020-03
|
2550 | 44.8% | 50.1% | |
| マクアケ (4479)(4479) | 1,056.00 | 2025-09-26 | 2019-12-11 |
日足K
分足K
|
13,770.00
2020-11-05
|
410.00
2024-08-05
|
10.5M
2019-12-11
|
0.0M
2024-09-25
|
+17.54%
2019-12-17
|
-22.47%
2022-01-25
|
+47.78%
2020-04
|
-48.57%
2022-01
|
1406 | 44.3% | 53.4% | |
| 株式会社J-MAX (3422)(3422) | 350.00 | 2025-09-26 | 2021-03-12 |
日足K
分足K
|
1,208.00
2021-03-18
|
266.00
2025-04-07
|
1.0M
2023-05-10
|
0.0M
2025-03-06
|
+15.67%
2023-01-30
|
-19.42%
2023-04-28
|
+10.17%
2023-06
|
-26.98%
2023-05
|
1104 | 44.7% | 45.8% | |
| 株式会社エフアンドエム (4771)(4771) | 2,701.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
2,997.00
2023-07-26
|
437.00
2015-08-25
|
0.7M
2021-11-01
|
0.0M
2016-10-06
|
+25.24%
2021-10-26
|
-22.21%
2024-05-14
|
+37.85%
2022-05
|
-32.10%
2024-05
|
2612 | 47.5% | 49.8% | |
| 株式会社ＢｌｕｅＭｅｍｅ (4069)(4069) | 2,307.00 | 2025-09-26 | 2021-06-29 |
日足K
分足K
|
3,730.00
2021-07-08
|
855.00
2024-08-05
|
3.3M
2021-06-29
|
0.0M
2023-09-25
|
+28.93%
2024-12-19
|
-24.68%
2024-08-01
|
+46.92%
2024-12
|
-34.85%
2021-07
|
1029 | 46.4% | 50.3% | |
| 石光商事株式会社 (2750)(2750) | 1,337.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
1,547.00
2025-08-22
|
297.00
2016-06-24
|
1.1M
2015-07-22
|
0.0M
2019-04-24
|
+22.16%
2017-04-21
|
-14.89%
2022-10-06
|
+30.58%
2022-08
|
-17.36%
2018-12
|
2608 | 47.7% | 42.3% | |
| 大日本住友製薬株式会社 (4506)(4506) | 1,593.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
4,135.00
2018-12-06
|
279.00
2024-05-30
|
66.8M
2025-05-13
|
0.3M
2021-04-15
|
+19.69%
2025-04-17
|
-18.59%
2019-01-30
|
+71.93%
2018-11
|
-26.84%
2019-01
|
2614 | 49.2% | 48.6% | |
| 株式会社イントランス (3237)(3237) | 86.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
415.00
2015-02-25
|
45.00
2020-03-17
|
31.0M
2023-11-29
|
0.0M
2023-09-11
|
+46.88%
2022-04-13
|
-17.19%
2024-06-27
|
+58.67%
2023-11
|
-35.59%
2020-02
|
2614 | 38.1% | 42.8% | |
| 美津濃株式会社 (8022)(8022) | 2,791.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
10,200.00
2024-08-29
|
1,487.00
2020-03-19
|
1.7M
2025-08-07
|
0.0M
2015-12-28
|
+19.44%
2023-08-02
|
-67.17%
2025-03-21
|
+34.85%
2024-08
|
-22.11%
2021-11
|
2614 | 49.1% | 47.6% | |
| 株式会社ネオジャパン (3921)(3921) | 1,964.00 | 2025-09-26 | 2015-11-30 |
日足K
分足K
|
3,090.00
2020-09-02
|
337.80
2016-02-12
|
12.3M
2015-12-01
|
0.0M
2016-08-19
|
+25.00%
2017-10-18
|
-22.75%
2015-11-30
|
+69.20%
2020-06
|
-29.77%
2015-12
|
2392 | 48.3% | 49.9% | |
| Jinjibu Co Ltd (142A)(142A) | 896.00 | 2025-09-26 | 2024-03-25 |
日足K
分足K
|
2,050.00
2024-03-25
|
430.00
2025-04-07
|
1.8M
2024-03-26
|
0.0M
2025-03-04
|
+17.09%
2025-05-22
|
-26.91%
2024-11-12
|
+22.70%
2024-05
|
-40.50%
2024-11
|
362 | 45.6% | 49.7% | |
| 株式会社協和コンサルタンツ (9647)(9647) | 6,770.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
7,140.00
2020-01-10
|
1,180.00
2016-02-12
|
0.7M
2015-07-06
|
0.0M
2015-09-15
|
+23.10%
2022-06-20
|
-16.75%
2020-02-27
|
+51.56%
2022-08
|
-25.51%
2020-02
|
2107 | 43.0% | 43.9% | |
| ケミプロ化成株式会社 (4960)(4960) | 294.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
586.00
2024-03-25
|
117.00
2015-08-25
|
42.1M
2015-11-30
|
0.0M
2023-04-10
|
+37.38%
2020-06-25
|
-16.04%
2020-03-03
|
+112.75%
2015-11
|
-23.64%
2020-03
|
2606 | 42.9% | 46.0% | |
| センコン物流株式会社 (9051)(9051) | 1,511.00 | 2025-09-26 | 2015-01-06 |
日足K
分足K
|
1,739.00
2025-08-28
|
580.00
2018-12-25
|
0.1M
2019-12-16
|
0.0M
2017-10-30
|
+19.63%
2019-11-11
|
-14.33%
2019-11-12
|
+24.38%
2019-12
|
-12.34%
2024-10
|
2035 | 45.3% | 41.4% | |
| レカム株式会社 (3323)(3323) | 125.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
553.00
2018-01-16
|
36.00
2015-08-25
|
91.6M
2017-07-04
|
0.0M
2024-06-12
|
+61.22%
2016-02-02
|
-29.89%
2016-02-05
|
+61.14%
2018-01
|
-33.80%
2015-08
|
2614 | 35.9% | 42.8% | |
| 新東株式会社 (5380)(5380) | 1,743.00 | 2025-09-26 | 2015-01-06 |
日足K
分足K
|
3,475.00
2022-08-25
|
799.00
2020-03-13
|
1.1M
2023-09-12
|
0.0M
2023-06-27
|
+25.19%
2024-05-22
|
-22.65%
2025-02-14
|
+120.81%
2022-08
|
-47.15%
2022-09
|
1944 | 43.5% | 44.2% | |
| 株式会社フルッタフルッタ (2586)(2586) | 206.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
4,230.00
2015-01-08
|
25.00
2024-08-05
|
105.2M
2024-11-06
|
0.0M
2017-05-01
|
+83.33%
2024-05-07
|
-30.26%
2023-08-04
|
+182.05%
2024-08
|
-49.62%
2020-03
|
2613 | 38.7% | 49.4% | |
| アンリツ株式会社 (6754)(6754) | 1,975.50 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
2,837.00
2021-01-28
|
528.00
2016-11-09
|
21.6M
2019-04-26
|
0.3M
2024-07-05
|
+18.35%
2019-01-31
|
-13.40%
2024-07-31
|
+31.78%
2019-01
|
-19.47%
2018-12
|
2614 | 50.4% | 47.5% | |
| 株式会社タカキタ (6325)(6325) | 447.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
1,251.00
2018-01-31
|
310.00
2015-01-16
|
0.7M
2016-01-20
|
0.0M
2020-05-25
|
+20.20%
2015-11-02
|
-19.60%
2018-01-31
|
+34.97%
2016-01
|
-24.07%
2020-02
|
2614 | 48.0% | 45.9% | |
| 株式会社JMDC (4483)(4483) | 4,418.00 | 2025-09-26 | 2019-12-16 |
日足K
分足K
|
9,470.00
2021-11-25
|
1,622.50
2020-03-23
|
12.8M
2019-12-16
|
0.0M
2021-06-28
|
+17.67%
2020-03-23
|
-18.29%
2022-01-05
|
+43.37%
2020-05
|
-36.34%
2022-01
|
1403 | 48.0% | 50.0% | |
| 丸尾カルシウム株式会社 (4102)(4102) | 1,376.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
1,848.00
2017-02-07
|
1,040.00
2015-01-06
|
0.0M
2017-05-11
|
0.0M
2016-10-06
|
+11.76%
2020-05-19
|
-8.59%
2017-04-24
|
+20.33%
2016-11
|
-12.30%
2020-03
|
1738 | 41.9% | 38.1% | |
| 株式会社フォーシーズホールディングス (3726)(3726) | 605.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
1,076.00
2025-06-18
|
225.00
2015-08-25
|
2.6M
2025-07-01
|
0.0M
2022-04-04
|
+31.75%
2015-09-30
|
-18.78%
2016-04-27
|
+32.73%
2015-01
|
-21.46%
2018-12
|
2594 | 45.2% | 42.2% | |
| 株式会社フジクラ (5803)(5803) | 14,100.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
14,270.00
2025-09-11
|
245.00
2020-03-13
|
68.9M
2025-02-12
|
0.5M
2021-12-28
|
+27.92%
2020-10-14
|
-18.45%
2024-08-02
|
+52.02%
2024-02
|
-27.64%
2018-02
|
2614 | 50.9% | 45.1% | |
| 日本電子材料株式会社 (6855)(6855) | 3,415.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
4,145.00
2024-07-11
|
360.00
2016-02-12
|
3.1M
2021-11-10
|
0.0M
2017-07-14
|
+22.51%
2020-08-05
|
-18.69%
2024-08-02
|
+55.83%
2020-08
|
-31.32%
2016-02
|
2614 | 48.7% | 49.0% | |
| 日本オラクル株式会社 (4716)(4716) | 15,230.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
17,875.00
2025-06-27
|
4,650.00
2016-02-12
|
1.5M
2018-11-30
|
0.0M
2020-08-24
|
+12.30%
2018-06-18
|
-14.96%
2021-06-24
|
+25.93%
2020-04
|
-17.72%
2018-10
|
2614 | 49.9% | 45.8% | |
| Prodelight Co Ltd (5580)(5580) | 1,600.00 | 2025-09-26 | 2023-06-28 |
日足K
分足K
|
3,285.00
2023-06-28
|
735.00
2025-04-07
|
2.8M
2023-09-19
|
0.0M
2024-04-26
|
+29.94%
2024-10-11
|
-19.48%
2024-09-02
|
+16.70%
2023-12
|
-22.02%
2023-07
|
543 | 45.9% | 50.1% | |
| Cados Corp (211A)(211A) | 4,570.00 | 2025-09-26 | 2024-07-18 |
日足K
分足K
|
5,350.00
2025-07-23
|
1,680.00
2024-08-05
|
1.2M
2024-07-18
|
0.0M
2025-01-31
|
+24.33%
2024-09-10
|
-22.94%
2024-08-02
|
+17.51%
2024-09
|
-13.37%
2024-07
|
281 | 51.2% | 45.2% | |
| 株式会社網屋 (4258)(4258) | 3,775.00 | 2025-09-26 | 2021-12-22 |
日足K
分足K
|
5,560.00
2025-05-28
|
916.00
2022-02-24
|
3.1M
2021-12-22
|
0.0M
2023-01-19
|
+28.79%
2022-03-01
|
-19.83%
2024-08-05
|
+63.76%
2023-05
|
-28.07%
2022-01
|
912 | 48.4% | 50.1% | |
| 共同ピーアール株式会社 (2436)(2436) | 911.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
2,448.00
2018-08-15
|
201.00
2015-08-25
|
1.6M
2022-06-08
|
0.0M
2022-04-15
|
+27.62%
2015-03-03
|
-52.41%
2020-09-25
|
+59.58%
2018-05
|
-32.72%
2018-12
|
2533 | 45.7% | 48.0% | |
| デコルテ・ホールディングス (7372)(7372) | 473.00 | 2025-09-26 | 2021-06-22 |
日足K
分足K
|
1,680.00
2021-06-22
|
246.00
2024-12-23
|
5.8M
2021-08-04
|
0.0M
2025-04-01
|
+22.60%
2025-08-06
|
-22.41%
2024-07-23
|
+35.73%
2021-08
|
-26.06%
2021-11
|
1036 | 45.6% | 49.3% | |
| 東京エレクトロン株式会社 (8035)(8035) | 26,545.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
40,860.00
2024-04-04
|
1,839.70
2015-09-29
|
49.4M
2015-04-28
|
0.6M
2020-12-25
|
+18.03%
2020-03-24
|
-18.48%
2024-08-05
|
+33.39%
2024-02
|
-24.08%
2022-06
|
2614 | 52.1% | 47.2% | |
| Green Monster Inc (157A)(157A) | 545.00 | 2025-09-26 | 2024-03-29 |
日足K
分足K
|
1,990.00
2024-03-29
|
410.00
2025-04-07
|
5.5M
2024-03-29
|
0.0M
2025-05-23
|
+17.51%
2025-01-16
|
-18.82%
2024-08-01
|
+5.71%
2024-06
|
-22.91%
2024-04
|
358 | 41.3% | 51.4% | |
| 株式会社やまみ (2820)(2820) | 5,050.00 | 2025-09-26 | 2016-06-17 |
日足K
分足K
|
5,340.00
2025-08-15
|
1,292.00
2023-03-01
|
0.9M
2016-06-17
|
0.0M
2016-10-28
|
+22.67%
2023-11-08
|
-18.35%
2019-08-07
|
+39.04%
2023-08
|
-25.87%
2019-08
|
2258 | 47.3% | 50.1% | |
| 株式会社フジタコーポレーション (3370)(3370) | 348.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
4,640.00
2018-01-15
|
187.00
2024-08-05
|
6.6M
2025-04-15
|
0.0M
2015-01-28
|
+35.87%
2022-07-21
|
-25.09%
2024-07-22
|
+417.63%
2016-03
|
-49.22%
2016-04
|
2584 | 42.3% | 50.5% | |
| 日本石油輸送株式会社 (9074)(9074) | 4,050.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
4,075.00
2018-01-12
|
2,091.00
2020-03-17
|
0.1M
2017-10-12
|
0.0M
2025-06-12
|
+13.12%
2020-03-25
|
-12.14%
2024-07-25
|
+19.22%
2017-10
|
-12.61%
2020-08
|
2612 | 48.9% | 45.1% | |
| 株式会社日本一ソフトウェア (3851)(3851) | 848.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
2,347.00
2018-02-20
|
430.00
2015-08-25
|
16.0M
2016-12-13
|
0.0M
2025-05-16
|
+24.84%
2018-02-19
|
-18.44%
2019-04-01
|
+72.43%
2016-12
|
-30.62%
2015-08
|
2614 | 47.7% | 48.9% | |
| 株式会社ディ・アイ・システム (4421)(4421) | 1,035.00 | 2025-09-26 | 2018-10-22 |
日足K
分足K
|
2,125.00
2018-10-23
|
389.00
2020-03-17
|
2.6M
2018-10-23
|
0.0M
2024-11-13
|
+23.16%
2020-09-29
|
-19.12%
2018-11-14
|
+99.47%
2020-09
|
-35.35%
2020-10
|
1680 | 48.1% | 47.2% | |
| KIYOラーニング (7353)(7353) | 766.00 | 2025-09-26 | 2020-07-15 |
日足K
分足K
|
5,869.99
2020-11-18
|
354.00
2024-08-05
|
6.8M
2020-07-16
|
0.0M
2025-07-16
|
+23.68%
2021-11-08
|
-23.74%
2021-08-11
|
+50.54%
2020-08
|
-34.29%
2022-08
|
1263 | 46.6% | 50.2% | |
| ビープラッツ株式会社 (4381)(4381) | 574.00 | 2025-09-26 | 2018-04-05 |
日足K
分足K
|
7,225.00
2019-02-04
|
338.00
2025-04-07
|
1.4M
2018-04-06
|
0.0M
2022-05-26
|
+26.39%
2022-03-29
|
-20.83%
2024-02-15
|
+59.77%
2020-09
|
-49.38%
2018-04
|
1816 | 44.9% | 52.9% | |
| Mipox株式会社 (5381)(5381) | 458.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
1,353.00
2021-10-26
|
186.00
2020-03-17
|
38.1M
2017-08-23
|
0.0M
2019-08-23
|
+26.49%
2015-01-29
|
-20.62%
2024-07-29
|
+89.68%
2017-08
|
-34.29%
2020-02
|
2614 | 44.7% | 50.6% | |
| BCC (7376)(7376) | 2,241.00 | 2025-09-25 | 2021-07-07 |
日足K
分足K
|
4,590.00
2021-07-09
|
766.00
2022-05-16
|
2.5M
2021-07-09
|
-
2025-07-23
|
+22.83%
2021-08-11
|
-15.77%
2022-02-10
|
+32.31%
2022-08
|
-27.98%
2021-07
|
840 | 42.5% | 47.7% | |
| 新日本理化株式会社 (4406)(4406) | 227.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
476.00
2021-09-28
|
115.00
2016-02-15
|
75.8M
2017-07-27
|
0.0M
2020-10-09
|
+27.66%
2020-11-11
|
-15.91%
2018-02-08
|
+38.86%
2020-12
|
-22.60%
2020-02
|
2615 | 42.1% | 46.2% | |
| 株式会社オプティム (3694)(3694) | 604.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
4,118.80
2015-01-21
|
493.00
2025-07-16
|
3.0M
2019-06-04
|
0.0M
2016-08-01
|
+21.64%
2020-05-18
|
-50.55%
2018-03-05
|
+31.33%
2020-05
|
-49.39%
2018-03
|
2614 | 46.1% | 51.8% | |
| ReYuu Japan Inc (9425)(9425) | 678.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
1,413.00
2025-09-08
|
221.00
2020-03-23
|
18.2M
2025-09-08
|
0.0M
2016-10-26
|
+41.32%
2018-08-02
|
-21.86%
2024-07-29
|
+88.54%
2018-08
|
-34.44%
2020-02
|
2611 | 44.2% | 48.5% | |
| クリエイト株式会社 (3024)(3024) | 1,204.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
1,647.00
2024-07-09
|
505.00
2016-04-05
|
0.5M
2024-07-09
|
0.0M
2015-01-27
|
+28.41%
2024-06-18
|
-15.21%
2018-09-18
|
+28.74%
2018-02
|
-14.63%
2020-02
|
2438 | 46.8% | 38.7% | |
| 横浜ゴム (5101)(5101) | 5,588.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
5,877.00
2025-09-03
|
1,112.00
2020-03-19
|
10.7M
2020-11-30
|
0.1M
2021-12-24
|
+13.72%
2020-03-25
|
-16.63%
2024-08-02
|
+22.98%
2020-05
|
-24.20%
2016-06
|
2614 | 50.6% | 48.2% | |
| 株式会社くふうカンパニー (4376)(4376) | 185.00 | 2025-09-26 | 2021-10-01 |
日足K
分足K
|
909.00
2021-11-15
|
145.00
2025-04-07
|
4.3M
2022-08-17
|
0.0M
2025-05-02
|
+33.61%
2024-02-20
|
-23.08%
2024-02-14
|
+42.15%
2022-05
|
-24.48%
2021-12
|
968 | 46.5% | 48.2% | |
| 株式会社オリエンタルランド (4661)(4661) | 3,541.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
18,640.00
2021-02-18
|
2,755.00
2025-04-03
|
30.1M
2023-03-31
|
0.2M
2019-05-27
|
+11.16%
2024-08-05
|
-80.08%
2021-03-04
|
+17.77%
2020-11
|
-81.57%
2021-03
|
2614 | 50.5% | 48.4% | |