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 | ||||||
| ベース (4481)(4481) | 3,670.00 | 2025-09-26 | 2019-12-16 |
日足K
分足K
|
6,240.00
2023-05-08
|
975.00
2020-03-23
|
6.1M
2019-12-16
|
0.0M
2022-01-24
|
+19.69%
2024-08-07
|
-16.39%
2021-05-12
|
+67.96%
2020-05
|
-20.44%
2023-08
|
1403 | 48.0% | 49.0% | |
| Medix Inc (331A)(331A) | 551.00 | 2025-09-26 | 2025-03-17 |
日足K
分足K
|
800.00
2025-03-17
|
471.00
2025-04-07
|
1.8M
2025-03-19
|
-
2025-03-17
|
+10.98%
2025-04-08
|
-12.14%
2025-04-07
|
-
-
|
-
-
|
123 | 43.9% | 45.5% | |
| 株式会社東陽テクニカ (8151)(8151) | 1,654.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
1,761.00
2024-06-27
|
722.00
2020-03-13
|
0.5M
2015-09-11
|
0.0M
2018-11-20
|
+12.35%
2024-08-07
|
-12.57%
2024-08-02
|
+18.86%
2019-12
|
-21.37%
2020-02
|
2614 | 49.0% | 47.8% | |
| 株式会社ユアテック (1934)(1934) | 2,820.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
2,747.00
2025-09-11
|
468.00
2020-03-13
|
1.6M
2016-10-27
|
0.0M
2020-10-13
|
+14.53%
2024-04-26
|
-19.43%
2016-07-25
|
+37.75%
2016-10
|
-19.16%
2016-02
|
2594 | 48.4% | 48.3% | |
| ロイヤルホールディングス株式会社 (8179)(8179) | 2,824.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
3,280.00
2017-12-18
|
1,378.00
2020-04-06
|
1.7M
2024-06-26
|
0.0M
2018-08-29
|
+15.54%
2020-03-19
|
-8.69%
2022-07-06
|
+21.72%
2020-08
|
-24.32%
2020-02
|
2614 | 50.9% | 47.1% | |
| 横浜冷凍株式会社 (2874)(2874) | 1,232.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
1,404.00
2023-09-07
|
711.00
2020-03-13
|
1.7M
2024-11-25
|
0.0M
2023-11-13
|
+10.47%
2019-05-08
|
-8.55%
2024-07-24
|
+12.23%
2023-04
|
-12.64%
2024-11
|
2614 | 49.5% | 45.7% | |
| 株式会社セラク (6199)(6199) | 1,725.00 | 2025-09-26 | 2016-07-04 |
日足K
分足K
|
2,792.00
2020-10-21
|
470.00
2018-12-25
|
14.1M
2016-07-07
|
0.0M
2024-10-09
|
+22.44%
2020-07-09
|
-18.05%
2021-01-14
|
+58.82%
2016-09
|
-37.17%
2020-03
|
2247 | 47.6% | 50.2% | |
| dely Inc (299A)(299A) | 1,802.00 | 2025-09-26 | 2024-12-18 |
日足K
分足K
|
2,285.00
2025-08-04
|
896.00
2025-04-07
|
5.6M
2024-12-19
|
0.1M
2025-01-16
|
+13.33%
2025-02-04
|
-14.00%
2024-12-18
|
+-4.00%
2024-12
|
-4.00%
2024-12
|
179 | 43.0% | 53.6% | |
| いちご株式会社 (2337)(2337) | 435.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
551.00
2018-07-18
|
206.00
2020-03-23
|
37.5M
2016-01-29
|
0.3M
2025-06-09
|
+13.81%
2019-07-03
|
-16.62%
2024-07-29
|
+21.78%
2019-07
|
-28.57%
2020-03
|
2614 | 47.4% | 46.0% | |
| 大東建託株式会社 (1878)(1878) | 16,510.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
23,550.00
2017-12-27
|
8,032.00
2020-08-07
|
1.5M
2020-06-23
|
0.1M
2024-12-24
|
+8.75%
2020-05-11
|
-9.40%
2023-01-31
|
+14.15%
2021-01
|
-16.29%
2020-07
|
2614 | 50.2% | 48.4% | |
| 日本エスリード株式会社 (8877)(8877) | 5,610.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
5,450.00
2025-09-09
|
965.00
2016-06-24
|
0.3M
2015-03-26
|
0.0M
2016-08-10
|
+11.83%
2017-07-26
|
-12.61%
2024-07-29
|
+23.65%
2019-10
|
-17.69%
2020-03
|
2614 | 49.5% | 46.7% | |
| 株式会社モルフォ (3653)(3653) | 1,060.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
11,080.00
2016-04-22
|
800.00
2022-02-24
|
4.1M
2015-12-17
|
0.0M
2022-10-20
|
+24.97%
2024-09-13
|
-20.73%
2015-04-16
|
+81.06%
2019-06
|
-36.92%
2018-12
|
2614 | 45.9% | 52.5% | |
| Nareru Group Inc (9163)(9163) | 2,437.00 | 2025-09-26 | 2023-07-21 |
日足K
分足K
|
3,890.00
2024-02-21
|
2,034.00
2024-08-05
|
3.0M
2023-07-21
|
0.0M
2023-08-09
|
+13.65%
2023-09-11
|
-17.48%
2024-07-29
|
+12.65%
2023-12
|
-15.61%
2024-04
|
527 | 50.7% | 46.5% | |
| 株式会社ソラスト (6197)(6197) | 500.00 | 2025-09-26 | 2016-06-29 |
日足K
分足K
|
1,681.00
2021-01-25
|
304.00
2016-08-23
|
11.0M
2016-06-29
|
0.0M
2021-11-25
|
+13.04%
2018-12-26
|
-13.25%
2022-05-10
|
+23.52%
2020-08
|
-25.51%
2018-12
|
2250 | 48.4% | 48.3% | |
| いちよし証券株式会社 (8624)(8624) | 875.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
1,508.00
2018-01-23
|
381.00
2020-07-31
|
1.1M
2024-10-31
|
0.0M
2022-11-16
|
+12.94%
2020-03-13
|
-15.53%
2024-07-30
|
+23.89%
2024-11
|
-19.06%
2018-10
|
2614 | 47.2% | 48.5% | |
| 小松マテーレ株式会社 (3580)(3580) | 880.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
1,510.00
2022-04-28
|
505.00
2015-02-03
|
1.1M
2017-08-02
|
0.0M
2021-04-12
|
+16.84%
2016-08-15
|
-9.09%
2022-03-03
|
+23.75%
2018-09
|
-17.16%
2022-06
|
2614 | 47.6% | 48.6% | |
| MediciNova(MNOV) | 189.00 | 2025-09-26 | 2016-12-02 |
日足K
分足K
|
1,496.00
2018-03-14
|
155.00
2024-08-05
|
2.7M
2017-10-27
|
0.0M
2025-07-16
|
+61.85%
2020-04-09
|
-21.73%
2021-11-11
|
+48.42%
2020-04
|
-31.41%
2020-02
|
2145 | 43.4% | 51.1% | |
| ウイン・パートナーズ株式会社 (3183)(3183) | 1,388.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
2,085.00
2015-09-20
|
660.50
2016-06-24
|
0.8M
2021-03-12
|
0.0M
2020-12-03
|
+147.48%
2015-09-11
|
-59.28%
2015-09-14
|
+21.85%
2019-10
|
-21.92%
2018-08
|
2615 | 49.8% | 46.5% | |
| ビリングシステム株式会社 (3623)(3623) | 1,139.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
4,070.00
2018-10-04
|
568.00
2020-03-13
|
5.6M
2022-10-21
|
0.0M
2016-08-15
|
+29.94%
2019-09-13
|
-52.15%
2017-05-31
|
+59.60%
2019-09
|
-48.18%
2017-06
|
2614 | 46.0% | 51.4% | |
| 日野自動車株式会社 (7205)(7205) | 386.10 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
1,916.00
2015-03-13
|
343.00
2025-04-07
|
69.8M
2025-06-11
|
0.5M
2019-12-25
|
+12.76%
2024-07-26
|
-18.67%
2023-10-19
|
+39.72%
2024-12
|
-34.65%
2020-03
|
2614 | 48.5% | 49.4% | |
| 飛島建設株式会社 (256A)(256A) | 2,220.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
2,900.00
2015-01-05
|
898.00
2020-04-06
|
2.7M
2017-12-25
|
0.0M
2021-08-27
|
+13.75%
2016-03-10
|
-13.66%
2024-07-31
|
+26.00%
2015-08
|
-17.11%
2016-02
|
2612 | 44.9% | 47.4% | |
| 東急不動産ホールディングス株式会社 (3289)(3289) | 1,270.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
1,277.00
2025-09-10
|
399.00
2020-08-03
|
44.2M
2018-10-30
|
0.8M
2017-07-21
|
+19.76%
2020-03-19
|
-13.45%
2024-08-02
|
+23.49%
2024-03
|
-27.35%
2020-03
|
2614 | 49.7% | 47.1% | |
| 株式会社アルゴグラフィックス (7595)(7595) | 5,090.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
5,690.00
2025-05-12
|
1,109.00
2017-04-13
|
0.4M
2018-11-30
|
0.0M
2015-10-19
|
+18.24%
2018-03-26
|
-50.76%
2017-03-02
|
+24.01%
2018-07
|
-55.88%
2017-03
|
2614 | 49.4% | 47.5% | |
| 山崎製パン株式会社 (2212)(2212) | 3,374.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
4,133.00
2024-02-15
|
1,395.00
2022-03-14
|
14.0M
2021-05-27
|
0.2M
2021-01-18
|
+15.47%
2024-02-15
|
-18.15%
2024-07-31
|
+32.64%
2023-08
|
-21.81%
2018-08
|
2614 | 50.3% | 48.0% | |
| ジェイ・エスコムホールディングス株式会社 (3779)(3779) | 191.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
409.00
2025-08-26
|
66.00
2020-03-13
|
18.7M
2020-10-15
|
0.0M
2021-09-08
|
+49.02%
2022-08-17
|
-30.95%
2024-07-19
|
+132.26%
2019-06
|
-33.76%
2022-01
|
2614 | 37.4% | 42.7% | |
| 株式会社イトーキ (7972)(7972) | 2,548.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
2,538.00
2025-08-08
|
250.00
2020-03-13
|
4.6M
2024-02-15
|
0.0M
2022-06-22
|
+20.45%
2024-02-13
|
-16.01%
2024-08-02
|
+28.74%
2017-06
|
-23.67%
2020-02
|
2615 | 49.5% | 47.1% | |
| 株式会社カチタス (8919)(8919) | 2,869.00 | 2025-09-26 | 2017-12-12 |
日足K
分足K
|
4,850.00
2021-11-22
|
1,180.00
2018-12-25
|
21.9M
2017-12-12
|
0.0M
2022-04-15
|
+14.87%
2018-11-05
|
-49.48%
2018-03-02
|
+39.03%
2017-12
|
-46.82%
2018-03
|
1892 | 51.5% | 46.8% | |
| 株式会社東京機械製作所 (6335)(6335) | 511.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
3,720.00
2021-09-10
|
165.00
2020-03-13
|
4.5M
2021-09-16
|
0.0M
2025-06-19
|
+29.04%
2021-08-24
|
-23.42%
2021-09-07
|
+46.98%
2021-07
|
-26.85%
2020-02
|
2614 | 40.4% | 46.3% | |
| 株式会社エスユーエス (6554)(6554) | 1,215.00 | 2025-09-26 | 2017-09-13 |
日足K
分足K
|
1,931.00
2018-03-14
|
255.00
2020-03-13
|
6.2M
2021-11-09
|
0.0M
2024-07-23
|
+28.68%
2021-11-01
|
-18.83%
2021-11-11
|
+104.35%
2021-11
|
-35.28%
2018-12
|
1952 | 46.9% | 49.8% | |
| 株式会社アゴーラ・ホスピタリティー・グループ (9704)(9704) | 64.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
120.00
2025-03-24
|
18.00
2020-03-13
|
57.8M
2018-01-18
|
0.0M
2019-10-25
|
+52.38%
2022-02-01
|
-32.10%
2024-02-02
|
+73.91%
2024-02
|
-25.81%
2020-02
|
2614 | 25.9% | 29.4% | |
| 株式会社四国銀行 (8387)(8387) | 1,473.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
1,839.00
2017-10-27
|
623.00
2020-03-13
|
0.8M
2021-05-27
|
0.0M
2016-10-24
|
+10.49%
2025-04-08
|
-15.47%
2024-07-31
|
+18.55%
2016-11
|
-17.28%
2018-12
|
2614 | 47.7% | 46.9% | |
| AVILEN Inc (5591)(5591) | 1,473.00 | 2025-09-26 | 2023-09-27 |
日足K
分足K
|
4,240.00
2024-03-07
|
835.00
2025-04-07
|
3.7M
2023-09-27
|
0.0M
2025-05-01
|
+26.36%
2025-05-14
|
-23.80%
2024-08-02
|
+19.62%
2024-02
|
-21.61%
2024-04
|
481 | 43.9% | 54.3% | |
| 南総通運株式会社 (9034)(9034) | 1,474.00 | 2025-09-26 | 2015-01-07 |
日足K
分足K
|
1,500.00
2025-08-01
|
350.00
2016-02-12
|
0.1M
2025-01-08
|
0.0M
2017-10-03
|
+9.94%
2023-10-04
|
-12.57%
2024-07-25
|
+31.44%
2023-11
|
-15.43%
2020-03
|
2071 | 46.0% | 42.0% | |
| 株式会社イーエムシステムズ (4820)(4820) | 770.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
1,339.50
2017-07-05
|
394.00
2015-02-09
|
2.7M
2018-05-09
|
0.0M
2015-10-19
|
+18.52%
2024-10-30
|
-50.08%
2017-11-29
|
+36.59%
2024-11
|
-18.99%
2018-05
|
2614 | 50.4% | 46.7% | |
| 株式会社WOWOW (4839)(4839) | 1,412.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
4,225.00
2015-03-24
|
973.00
2024-11-18
|
1.4M
2025-07-10
|
0.0M
2016-08-15
|
+16.37%
2025-07-10
|
-12.84%
2015-08-12
|
+18.83%
2015-02
|
-17.80%
2023-05
|
2614 | 48.0% | 48.9% | |
| TBSホールディングス (9401)(9401) | 5,475.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
5,702.00
2025-09-11
|
1,232.00
2020-03-19
|
4.6M
2024-02-02
|
0.1M
2020-10-12
|
+24.30%
2015-09-16
|
-19.50%
2015-09-17
|
+18.51%
2017-11
|
-19.33%
2018-12
|
2615 | 50.8% | 47.7% | |
| 株式会社廣済堂 (7868)(7868) | 451.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
1,900.00
2021-09-24
|
152.40
2022-04-27
|
25.7M
2021-09-14
|
0.0M
2016-06-07
|
+20.78%
2022-11-04
|
-80.05%
2022-04-19
|
+74.14%
2019-01
|
-79.98%
2022-04
|
2614 | 45.8% | 48.7% | |
| サッポロホールディングス株式会社 (2501)(2501) | 7,567.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
9,379.00
2024-12-12
|
1,602.00
2020-03-17
|
1.9M
2024-08-14
|
0.1M
2024-10-28
|
+14.78%
2024-08-13
|
-9.33%
2015-08-11
|
+22.28%
2024-11
|
-18.55%
2020-02
|
2614 | 51.1% | 46.1% | |
| 株式会社愛媛銀行 (8541)(8541) | 1,234.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
1,484.00
2017-11-09
|
713.00
2021-12-01
|
0.8M
2021-05-27
|
0.0M
2016-05-30
|
+9.51%
2020-03-18
|
-9.84%
2024-08-01
|
+14.25%
2021-12
|
-15.80%
2023-03
|
2614 | 46.4% | 47.3% | |
| Nintendo(7974) | 13,000.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
14,795.00
2025-08-18
|
1,114.00
2015-01-29
|
261.4M
2016-07-20
|
1.2M
2015-03-18
|
+24.52%
2016-07-11
|
-17.72%
2016-07-25
|
+46.69%
2016-07
|
-16.37%
2018-10
|
2614 | 52.7% | 46.4% | |
| 阿波製紙株式会社 (3896)(3896) | 390.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
1,318.00
2015-07-07
|
294.00
2022-09-27
|
12.5M
2023-01-23
|
0.0M
2015-01-07
|
+26.67%
2022-10-27
|
-17.94%
2015-08-07
|
+97.82%
2023-01
|
-33.27%
2015-08
|
2614 | 42.3% | 49.7% | |
| 東テク株式会社 (9960)(9960) | 3,255.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
3,355.00
2018-01-31
|
732.00
2015-08-25
|
2.1M
2024-12-04
|
0.0M
2015-10-01
|
+13.04%
2018-01-30
|
-66.49%
2022-05-06
|
+31.30%
2024-03
|
-60.92%
2022-05
|
2614 | 50.4% | 46.6% | |
| 株式会社CAC Holdings (4725)(4725) | 2,220.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
2,220.00
2025-05-12
|
704.00
2016-02-16
|
0.6M
2019-02-18
|
0.0M
2023-01-12
|
+17.88%
2019-05-15
|
-14.37%
2019-08-09
|
+47.27%
2019-02
|
-23.55%
2020-02
|
2614 | 50.2% | 46.6% | |
| 株式会社マネーフォワード (3994)(3994) | 6,023.00 | 2025-09-26 | 2017-09-29 |
日足K
分足K
|
9,190.00
2021-09-06
|
1,319.50
2018-12-18
|
6.5M
2022-10-18
|
0.0M
2017-11-16
|
+21.29%
2022-10-12
|
-52.63%
2018-10-22
|
+40.72%
2024-01
|
-25.87%
2022-01
|
1941 | 50.2% | 47.8% | |
| 日本アビオニクス株式会社 (6946)(6946) | 4,585.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
5,420.00
2025-08-05
|
520.00
2022-12-05
|
2.6M
2015-06-03
|
0.0M
2019-05-15
|
+35.71%
2016-06-10
|
-80.33%
2022-09-01
|
+93.63%
2020-05
|
-79.88%
2022-09
|
2613 | 45.1% | 50.1% | |
| 伊藤忠食品株式会社 (2692)(2692) | 10,540.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
10,950.00
2025-08-21
|
3,675.00
2020-03-13
|
0.2M
2025-04-30
|
0.0M
2020-10-20
|
+9.90%
2025-04-16
|
-9.14%
2025-05-01
|
+17.18%
2017-11
|
-11.01%
2020-02
|
2615 | 47.5% | 46.5% | |
| フランスベッドホールディングス株式会社 (7840)(7840) | 1,320.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
1,430.00
2024-01-11
|
706.00
2020-03-13
|
0.7M
2021-05-27
|
0.0M
2019-11-25
|
+7.54%
2018-12-18
|
-7.23%
2020-03-13
|
+12.35%
2023-06
|
-8.81%
2020-02
|
2614 | 47.2% | 46.6% | |
| 五洋建設株式会社 (1893)(1893) | 1,188.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
1,115.00
2025-09-09
|
411.00
2015-01-06
|
13.3M
2015-01-08
|
0.4M
2020-08-24
|
+12.03%
2020-03-24
|
-13.06%
2019-02-06
|
+22.04%
2020-08
|
-20.62%
2024-05
|
2614 | 48.7% | 47.2% | |
| 株式会社クレオ (9698)(9698) | 1,190.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
2,183.00
2019-06-17
|
303.00
2016-02-23
|
1.9M
2017-12-25
|
0.0M
2016-09-16
|
+23.49%
2016-02-23
|
-16.83%
2020-07-28
|
+55.74%
2018-03
|
-28.50%
2020-02
|
2505 | 47.0% | 46.1% | |
| 丸全昭和運輸株式会社 (9068)(9068) | 7,280.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
7,810.00
2025-08-15
|
1,750.00
2016-08-23
|
0.2M
2022-10-28
|
0.0M
2016-08-15
|
+12.25%
2024-02-13
|
-10.68%
2024-07-26
|
+18.13%
2020-05
|
-17.99%
2020-02
|
2614 | 48.8% | 45.5% | |