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 | ||||||
| 株式会社クロップス (9428)(9428) | 1,473.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
1,826.00
2017-09-28
|
372.00
2020-04-06
|
1.6M
2025-07-28
|
0.0M
2024-06-19
|
+24.00%
2017-09-06
|
-19.12%
2017-10-12
|
+75.15%
2017-09
|
-21.84%
2020-02
|
2612 | 47.4% | 45.5% | |
| 株式会社エニグモ (3665)(3665) | 433.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
1,823.00
2020-09-17
|
246.00
2025-04-07
|
7.8M
2017-09-15
|
0.0M
2024-11-05
|
+22.88%
2019-03-18
|
-24.77%
2017-09-12
|
+44.57%
2015-06
|
-34.89%
2017-09
|
2614 | 47.2% | 50.2% | |
| TMH Inc (280A)(280A) | 1,332.00 | 2025-09-26 | 2024-12-03 |
日足K
分足K
|
2,208.00
2024-12-04
|
1,068.00
2025-04-07
|
2.1M
2024-12-04
|
0.0M
2025-05-08
|
+33.47%
2024-12-03
|
-21.32%
2025-01-15
|
+2.00%
2024-12
|
2.00%
2024-12
|
190 | 48.4% | 49.5% | |
| 株式会社レノバ (9519)(9519) | 969.00 | 2025-09-26 | 2017-02-23 |
日足K
分足K
|
6,390.00
2021-09-13
|
247.50
2017-08-14
|
56.5M
2017-02-27
|
0.0M
2021-12-27
|
+24.24%
2022-06-22
|
-35.50%
2021-12-21
|
+52.53%
2020-11
|
-60.57%
2021-12
|
2090 | 48.9% | 49.5% | |
| 株式会社東天紅 (8181)(8181) | 1,147.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
2,900.00
2017-06-12
|
688.00
2020-03-17
|
0.4M
2017-06-12
|
0.0M
2021-11-10
|
+12.50%
2016-02-01
|
-12.74%
2020-03-05
|
+18.60%
2020-05
|
-24.50%
2020-03
|
2614 | 43.0% | 45.3% | |
| WOLVES HAND Co Ltd (194A)(194A) | 1,039.00 | 2025-09-26 | 2024-06-20 |
日足K
分足K
|
1,641.00
2024-06-27
|
554.00
2025-04-07
|
5.4M
2024-06-25
|
0.0M
2025-07-08
|
+28.57%
2024-06-25
|
-17.78%
2024-06-26
|
+25.46%
2024-06
|
-11.35%
2024-11
|
302 | 45.7% | 49.7% | |
| 日本ケミコン株式会社 (6997)(6997) | 1,540.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
4,930.00
2018-07-09
|
714.00
2025-04-07
|
3.6M
2023-05-25
|
0.0M
2015-04-06
|
+24.53%
2020-05-26
|
-20.93%
2023-05-22
|
+64.47%
2018-05
|
-40.88%
2023-05
|
2614 | 48.3% | 49.0% | |
| デクセリアルズ株式会社 (4980)(4980) | 2,343.50 | 2025-09-26 | 2015-07-29 |
日足K
分足K
|
4,445.00
2022-06-02
|
577.00
2020-03-17
|
10.7M
2015-07-29
|
0.1M
2019-09-02
|
+21.37%
2021-11-02
|
-67.65%
2022-08-29
|
+53.17%
2022-05
|
-24.55%
2022-01
|
2474 | 50.8% | 47.8% | |
| Sony Group Corp (6758)(6758) | 4,405.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
4,315.00
2025-09-10
|
439.80
2016-02-12
|
355.2M
2015-02-05
|
5.0M
2022-12-26
|
+13.52%
2025-04-10
|
-12.79%
2022-01-19
|
+26.53%
2015-02
|
-15.83%
2016-02
|
2614 | 50.8% | 48.4% | |
| 古河電気工業株式会社 (5801)(5801) | 8,899.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
10,015.00
2025-08-07
|
1,620.00
2020-03-17
|
23.3M
2025-02-13
|
0.1M
2023-01-26
|
+18.64%
2024-05-13
|
-18.42%
2024-08-02
|
+68.40%
2024-11
|
-21.89%
2018-05
|
2614 | 49.5% | 47.0% | |
| アオイ電子株式会社 (6832)(6832) | 2,405.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
6,380.00
2018-01-26
|
1,519.00
2025-04-09
|
0.2M
2023-12-25
|
0.0M
2018-07-19
|
+17.99%
2018-12-12
|
-19.91%
2024-08-02
|
+29.01%
2023-12
|
-24.96%
2024-03
|
2612 | 47.7% | 48.5% | |
| 株式会社ニーズウェル (3992)(3992) | 600.00 | 2025-09-26 | 2017-09-20 |
日足K
分足K
|
1,043.00
2020-09-30
|
151.25
2022-10-13
|
10.0M
2022-12-01
|
0.0M
2019-02-08
|
+26.94%
2024-12-06
|
-51.39%
2022-05-02
|
+37.58%
2024-12
|
-49.49%
2022-05
|
1948 | 46.1% | 50.3% | |
| 株式会社フェローテックホールディングス (6890)(6890) | 4,050.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
4,695.00
2021-11-19
|
450.00
2020-03-13
|
9.5M
2022-11-15
|
0.0M
2015-01-26
|
+20.43%
2022-05-17
|
-18.31%
2024-07-31
|
+44.25%
2016-05
|
-34.00%
2022-01
|
2614 | 49.5% | 49.0% | |
| 株式会社セルシード (7776)(7776) | 455.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
2,020.00
2018-04-02
|
122.00
2022-03-10
|
58.1M
2023-01-24
|
0.0M
2016-09-16
|
+33.56%
2022-04-13
|
-28.14%
2019-02-18
|
+137.33%
2018-03
|
-35.77%
2018-04
|
2614 | 41.1% | 53.5% | |
| ローツェ株式会社 (6323)(6323) | 2,182.50 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
13,580.00
2022-04-14
|
310.00
2015-01-05
|
24.5M
2024-04-15
|
0.0M
2015-03-20
|
+25.00%
2015-01-09
|
-90.34%
2022-08-05
|
+66.14%
2015-07
|
-90.00%
2022-08
|
2614 | 50.3% | 48.4% | |
| Kokusai Electric Corp (6525)(6525) | 4,275.00 | 2025-09-26 | 2023-10-25 |
日足K
分足K
|
5,940.00
2024-07-17
|
1,666.50
2025-04-09
|
34.2M
2023-10-25
|
1.0M
2024-07-01
|
+15.54%
2025-04-10
|
-17.35%
2024-08-01
|
+38.88%
2023-11
|
-18.15%
2024-09
|
462 | 46.8% | 51.7% | |
| デリバリーコンサルティング (9240)(9240) | 486.00 | 2025-09-26 | 2021-07-29 |
日足K
分足K
|
1,723.00
2021-07-29
|
294.00
2025-04-07
|
8.2M
2021-07-29
|
0.0M
2023-11-07
|
+58.37%
2025-06-25
|
-18.01%
2025-06-26
|
+36.11%
2024-02
|
-27.82%
2022-01
|
1011 | 45.3% | 49.9% | |
| ソースネクスト株式会社 (4344)(4344) | 173.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
773.50
2018-10-24
|
115.20
2017-09-06
|
66.9M
2017-10-25
|
0.0M
2015-03-18
|
+39.80%
2024-03-04
|
-50.19%
2016-10-24
|
+74.44%
2024-03
|
-36.73%
2020-02
|
2615 | 45.5% | 49.5% | |
| 株式会社CSSホールディングス (2304)(2304) | 1,066.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
1,133.00
2023-06-14
|
192.00
2020-03-13
|
3.9M
2015-03-04
|
0.0M
2017-11-24
|
+33.33%
2020-11-19
|
-18.20%
2024-07-25
|
+84.20%
2023-05
|
-30.82%
2020-03
|
2608 | 46.7% | 45.2% | |
| 株式会社ラピーヌ (8143)(8143) | 275.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
1,840.00
2015-05-28
|
180.00
2025-04-07
|
2.6M
2023-09-04
|
0.0M
2016-05-13
|
+47.17%
2015-03-12
|
-16.05%
2025-06-30
|
+59.16%
2017-07
|
-29.61%
2020-11
|
2577 | 41.3% | 46.2% | |
| サムコ株式会社 (6387)(6387) | 3,600.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
6,930.00
2023-06-13
|
725.00
2016-02-12
|
1.6M
2019-12-26
|
0.0M
2015-05-12
|
+21.93%
2019-12-18
|
-23.39%
2018-11-29
|
+68.34%
2019-12
|
-34.99%
2018-12
|
2614 | 48.8% | 47.4% | |
| 株式会社SCREENホールディングス (7735)(7735) | 13,515.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
20,440.00
2024-03-07
|
2,550.00
2015-08-25
|
14.2M
2024-02-16
|
0.2M
2017-12-29
|
+18.29%
2020-03-23
|
-48.30%
2022-04-14
|
+44.74%
2023-11
|
-55.93%
2022-04
|
2614 | 50.9% | 46.9% | |
| 株式会社M(9552) | 1,264.00 | 2025-09-26 | 2022-06-28 |
日足K
分足K
|
7,500.00
2024-03-13
|
615.00
2022-07-06
|
32.4M
2022-06-28
|
0.1M
2025-09-03
|
+21.12%
2022-07-29
|
-20.38%
2025-01-31
|
+79.22%
2022-08
|
-23.64%
2024-04
|
788 | 46.3% | 51.3% | |
| 株式会社ＹＵ－ＷＡ Ｃｒｅａｔｉｏｎ Ｈｏｌｄｉｎｇｓ (7615)(7615) | 169.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
1,095.00
2015-06-23
|
65.00
2024-11-01
|
30.7M
2025-08-20
|
0.0M
2020-08-26
|
+43.48%
2024-09-04
|
-25.26%
2025-08-26
|
+30.56%
2024-12
|
-21.18%
2024-10
|
2614 | 40.6% | 45.9% | |
| リバーエレテック株式会社 (6666)(6666) | 473.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
1,907.00
2020-11-18
|
143.00
2018-12-25
|
9.1M
2019-10-08
|
0.0M
2025-05-01
|
+29.41%
2018-08-03
|
-21.13%
2021-03-08
|
+73.09%
2020-10
|
-37.27%
2018-12
|
2614 | 44.5% | 51.1% | |
| あんしん保証株式会社 (7183)(7183) | 168.00 | 2025-09-26 | 2015-11-20 |
日足K
分足K
|
1,040.00
2016-11-18
|
130.00
2025-04-07
|
28.1M
2015-11-25
|
0.0M
2019-08-22
|
+24.52%
2020-02-10
|
-20.87%
2024-06-19
|
+51.11%
2016-09
|
-26.99%
2018-12
|
2398 | 41.6% | 47.8% | |
| 株式会社レゾナック・ホールディングス (4004)(4004) | 5,060.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
6,470.00
2018-10-02
|
902.00
2016-06-28
|
19.5M
2021-09-14
|
0.4M
2015-08-10
|
+14.19%
2024-08-06
|
-18.57%
2024-08-05
|
+29.26%
2018-05
|
-30.50%
2018-12
|
2614 | 49.3% | 47.1% | |
| ICDAホールディングス株式会社 (3184)(3184) | 4,505.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
4,450.00
2025-07-28
|
1,096.00
2020-03-13
|
0.1M
2024-06-06
|
0.0M
2015-01-27
|
+14.85%
2018-05-09
|
-12.12%
2016-06-24
|
+23.37%
2020-11
|
-17.54%
2020-03
|
1989 | 45.4% | 42.2% | |
| ZenmuTech Inc (338A)(338A) | 5,650.00 | 2025-09-26 | 2025-03-26 |
日足K
分足K
|
16,670.00
2025-06-18
|
1,580.00
2025-03-26
|
2.5M
2025-04-01
|
-
2025-03-26
|
+248.10%
2025-03-28
|
-21.53%
2025-04-22
|
-
-
|
-
-
|
116 | 42.2% | 53.4% | |
| ホリイフードサービス株式会社 (3077)(3077) | 398.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
1,539.00
2017-10-04
|
228.00
2023-12-12
|
4.0M
2023-12-22
|
0.0M
2016-08-05
|
+29.85%
2023-10-11
|
-19.40%
2025-08-21
|
+88.45%
2017-08
|
-42.29%
2023-11
|
2613 | 43.4% | 44.0% | |
| 株式会社セイファート (9213)(9213) | 1,191.00 | 2025-09-26 | 2022-02-04 |
日足K
分足K
|
2,298.00
2025-09-10
|
673.00
2022-03-09
|
10.1M
2022-02-09
|
0.0M
2024-04-08
|
+28.52%
2023-08-16
|
-17.49%
2023-08-18
|
+34.53%
2023-08
|
-33.29%
2023-09
|
869 | 43.4% | 48.6% | |
| 北川精機株式会社 (6327)(6327) | 825.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
1,102.00
2023-09-13
|
179.00
2016-06-24
|
5.9M
2016-08-25
|
0.0M
2016-06-08
|
+37.04%
2016-07-26
|
-21.91%
2015-08-13
|
+95.32%
2016-08
|
-30.79%
2018-12
|
2614 | 44.5% | 50.8% | |
| ジョルダン株式会社 (3710)(3710) | 592.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
2,114.00
2019-04-12
|
571.00
2024-11-15
|
2.6M
2019-04-12
|
0.0M
2015-01-07
|
+26.48%
2019-12-11
|
-16.04%
2015-07-28
|
+81.26%
2019-03
|
-35.15%
2020-03
|
2575 | 44.7% | 47.5% | |
| テモナ株式会社 (3985)(3985) | 295.00 | 2025-09-26 | 2017-04-07 |
日足K
分足K
|
1,700.00
2020-09-04
|
150.00
2024-08-05
|
9.7M
2017-04-28
|
0.0M
2023-08-22
|
+36.70%
2024-01-11
|
-17.89%
2024-07-08
|
+50.11%
2020-08
|
-35.86%
2021-11
|
2060 | 43.7% | 50.6% | |
| 武蔵精密工業株式会社 (7220)(7220) | 3,605.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
4,355.00
2024-12-05
|
646.00
2020-04-06
|
8.2M
2025-02-13
|
0.0M
2020-05-21
|
+18.84%
2021-02-09
|
-16.16%
2024-07-30
|
+73.76%
2024-11
|
-31.53%
2020-03
|
2614 | 50.4% | 48.0% | |
| 株式会社FFRIセキュリティ (3692)(3692) | 7,850.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
18,500.00
2015-07-23
|
887.00
2022-05-17
|
5.6M
2015-01-05
|
0.0M
2021-06-24
|
+25.25%
2015-07-14
|
-22.26%
2015-08-07
|
+83.33%
2015-07
|
-53.86%
2016-02
|
2615 | 45.2% | 52.7% | |
| 株式会社ほぼ日 (3560)(3560) | 3,105.00 | 2025-09-26 | 2017-03-17 |
日足K
分足K
|
6,890.00
2017-12-25
|
2,910.00
2023-01-23
|
0.7M
2017-03-17
|
0.0M
2018-03-16
|
+14.20%
2017-05-02
|
-11.65%
2017-03-17
|
+13.62%
2017-04
|
-17.43%
2020-02
|
2024 | 43.4% | 43.2% | |
| 株式会社ファンドクリエーショングループ (3266)(3266) | 98.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
550.00
2015-01-23
|
57.00
2024-08-05
|
42.8M
2015-01-21
|
0.0M
2022-08-24
|
+45.87%
2015-01-14
|
-26.51%
2024-06-10
|
+211.93%
2015-01
|
-28.13%
2020-03
|
2614 | 37.6% | 40.5% | |
| 株式会社エス・サイエンス (5721)(5721) | 196.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
422.00
2025-06-17
|
19.00
2025-01-16
|
126.3M
2025-06-06
|
0.0M
2020-02-07
|
+100.00%
2025-03-18
|
-34.04%
2025-07-02
|
+253.85%
2017-06
|
-44.68%
2017-07
|
2614 | 27.6% | 34.0% | |
| ルネサスエレクトロニクス株式会社 (6723)(6723) | 1,795.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
3,397.00
2024-07-11
|
317.00
2020-03-23
|
74.4M
2021-06-16
|
0.3M
2015-04-06
|
+19.06%
2024-08-06
|
-16.67%
2025-04-07
|
+57.18%
2020-04
|
-42.71%
2020-03
|
2614 | 48.9% | 49.4% | |
| Migalo Holdings Inc (5535)(5535) | 815.00 | 2025-09-26 | 2015-12-22 |
日足K
分足K
|
4,400.00
2025-02-13
|
255.50
2023-05-16
|
5.2M
2015-12-22
|
0.0M
2022-03-15
|
+28.17%
2024-08-06
|
-50.12%
2023-02-03
|
+58.40%
2024-12
|
-53.00%
2022-06
|
2374 | 49.7% | 48.4% | |
| 株式会社アルバック (6728)(6728) | 6,424.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
11,450.00
2024-05-27
|
1,588.00
2015-02-03
|
3.8M
2016-08-12
|
0.1M
2024-05-02
|
+21.18%
2016-02-15
|
-17.12%
2019-02-13
|
+45.15%
2015-11
|
-25.64%
2018-12
|
2614 | 49.7% | 48.2% | |
| さくらインターネット株式会社 (3778)(3778) | 3,400.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
10,980.00
2024-03-07
|
134.80
2015-01-06
|
85.3M
2015-12-21
|
0.0M
2015-01-09
|
+46.42%
2023-06-13
|
-20.93%
2024-03-07
|
+168.17%
2015-12
|
-27.75%
2018-12
|
2614 | 46.6% | 49.6% | |
| AIメカテック (6227)(6227) | 4,530.00 | 2025-09-26 | 2021-07-30 |
日足K
分足K
|
7,070.00
2023-11-20
|
1,069.00
2022-02-24
|
6.4M
2021-07-30
|
0.0M
2022-07-19
|
+25.88%
2022-09-22
|
-20.82%
2024-07-31
|
+68.90%
2023-11
|
-21.11%
2024-03
|
1010 | 45.0% | 53.1% | |
| ペルセウスプロテオミクス (4882)(4882) | 320.00 | 2025-09-26 | 2021-06-22 |
日足K
分足K
|
1,113.00
2025-03-25
|
255.00
2023-08-18
|
18.9M
2023-09-20
|
0.0M
2021-10-07
|
+30.08%
2023-08-18
|
-20.38%
2025-04-01
|
+70.26%
2023-11
|
-30.90%
2024-02
|
1036 | 43.0% | 52.6% | |
| 株式会社GameWith (6552)(6552) | 221.00 | 2025-09-26 | 2017-06-30 |
日足K
分足K
|
2,450.00
2018-01-15
|
152.00
2024-08-06
|
19.1M
2024-09-30
|
0.0M
2025-09-10
|
+35.09%
2024-08-28
|
-22.85%
2019-03-29
|
+41.52%
2019-01
|
-24.37%
2020-03
|
2004 | 44.7% | 50.5% | |
| 株式会社ROBOT PAYMENT (4374)(4374) | 3,305.00 | 2025-09-26 | 2021-09-28 |
日足K
分足K
|
4,795.00
2021-11-08
|
1,234.00
2022-02-16
|
2.8M
2021-09-28
|
0.0M
2023-02-07
|
+23.54%
2024-08-05
|
-21.61%
2022-02-15
|
+30.22%
2023-08
|
-40.71%
2022-01
|
971 | 46.9% | 51.0% | |
| サインポスト株式会社 (3996)(3996) | 375.00 | 2025-09-26 | 2017-11-22 |
日足K
分足K
|
5,620.00
2018-11-09
|
295.00
2025-07-22
|
29.3M
2021-09-15
|
0.0M
2024-12-09
|
+55.60%
2021-09-09
|
-18.37%
2018-04-16
|
+64.34%
2021-09
|
-28.41%
2018-12
|
1905 | 44.6% | 52.4% | |
| 株式会社ストライダーズ (9816)(9816) | 281.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
1,060.00
2015-04-28
|
146.00
2024-08-05
|
4.7M
2020-07-29
|
0.0M
2023-04-07
|
+21.79%
2020-06-09
|
-30.67%
2024-06-11
|
+26.27%
2019-01
|
-28.93%
2020-03
|
2614 | 40.0% | 44.2% | |
| TDSE株式会社 (7046)(7046) | 1,653.00 | 2025-09-26 | 2018-12-18 |
日足K
分足K
|
7,680.00
2018-12-19
|
957.00
2025-04-07
|
2.0M
2018-12-19
|
0.0M
2025-04-24
|
+21.99%
2023-06-05
|
-20.53%
2024-07-29
|
+39.49%
2020-04
|
-38.45%
2019-05
|
1639 | 45.2% | 52.3% | |