市場別 売買代金・売買高

*集計対象: JPX公表の「商況プリント1・2」および「売買高・売買代金上位30銘柄」に基づき、当日の取引データを反映。
*更新タイミング: 前場分は12:15頃、後場分および上位30銘柄は16:15頃の資料掲載にあわせて逐次更新。
*対象範囲: 東京証券取引所のプライム・スタンダード・グロース各市場における上位30銘柄を表示。

プライム
スタンダード
グロース
日付 日経平均
前日比(率)		 取引高
(万株)		 取引代金
(億円)		 値上り数
(率)		 値下り数
(率)		 変わらず
(率)
26/06/05 66,588.12
-1,814.01 (-2.65%)		 222,895 98,535 1,196 (76.5%) 340 (21.7%) 28 (1.8%)
26/06/04 67,470.69
+882.57 (+1.33%)		 231,448 101,763 433 (27.7%) 1,079 (69.0%) 51 (3.3%)
26/06/03 68,402.13
+931.44 (+1.38%)		 254,897 122,712 1,018 (65.1%) 512 (32.8%) 33 (2.1%)
26/06/02 66,734.24
-1,667.89 (-2.44%)		 274,464 125,012 439 (28.1%) 1,091 (69.8%) 33 (2.1%)
26/06/01 66,934.33
+200.09 (+0.30%)		 283,394 119,152 425 (27.2%) 1,115 (71.3%) 22 (1.4%)
26/05/29(前場) 66,329.50
-604.83 (-0.90%)		 110,227 48,944 1,216 (77.7%) 318 (20.3%) 30 (1.9%)
26/05/28(前場) 64,693.12
-1,636.38 (-2.47%)		 108,448 46,898 736 (47.0%) 773 (49.4%) 57 (3.6%)
26/05/27 64,999.41
+306.29 (+0.47%)		 246,133 110,643 720 (45.9%) 790 (50.4%) 58 (3.7%)
26/05/26 64,996.09
-3.32 (-0.01%)		 236,792 98,088 698 (44.5%) 816 (52.0%) 54 (3.4%)
26/05/25 65,158.19
+162.10 (+0.25%)		 242,888 100,536 686 (43.8%) 853 (54.4%) 29 (1.8%)
26/05/22 63,339.07
-1,819.12 (-2.79%)		 240,017 90,968 853 (54.4%) 665 (42.4%) 50 (3.2%)
26/05/21 61,684.14
-1,654.93 (-2.61%)		 250,490 105,928 1,014 (64.7%) 504 (32.1%) 49 (3.1%)
26/05/20 59,804.41
-1,879.73 (-3.05%)		 278,314 95,429 263 (16.8%) 1,283 (81.8%) 22 (1.4%)
26/05/19 60,550.59
+746.18 (+1.25%)		 271,912 103,864 1,116 (71.1%) 430 (27.4%) 23 (1.5%)
26/05/18 60,815.95
+265.36 (+0.44%)		 267,520 81,167 441 (28.1%) 1,106 (70.4%) 23 (1.5%)
26/05/15 61,409.29
+593.34 (+0.98%)		 319,589 114,255 857 (54.6%) 674 (42.9%) 38 (2.4%)
26/05/14 62,654.05
+1,244.76 (+2.03%)		 316,889 120,377 664 (42.3%) 869 (55.3%) 38 (2.4%)
26/05/13 63,272.11
+618.06 (+0.99%)		 280,187 104,909 927 (59.0%) 593 (37.7%) 52 (3.3%)
26/05/12 62,742.57
-529.54 (-0.84%)		 281,228 104,392 674 (42.8%) 849 (54.0%) 50 (3.2%)
26/05/11 62,417.88
-324.69 (-0.52%)		 290,473 104,354 870 (55.3%) 650 (41.3%) 53 (3.4%)
26/05/08 62,713.65
+295.77 (+0.47%)		 303,685 109,632 712 (45.2%) 819 (52.0%) 43 (2.7%)
26/05/07 62,833.84
+120.19 (+0.19%)		 335,456 108,448 1,190 (75.6%) 349 (22.2%) 35 (2.2%)
26/05/01 59,513.12
-3,320.72 (-5.28%)		 231,279 76,841 670 (42.6%) 844 (53.6%) 60 (3.8%)
26/04/30 59,284.92
-228.20 (-0.38%)		 317,743 99,743 347 (22.0%) 1,195 (75.9%) 32 (2.0%)
26/04/28 59,917.46
+632.54 (+1.07%)		 267,810 94,820 1,288 (81.9%) 249 (15.8%) 34 (2.2%)
26/04/27 60,537.36
+619.90 (+1.03%)		 230,818 83,561 684 (43.5%) 838 (53.3%) 51 (3.2%)
26/04/24 59,716.18
-821.18 (-1.36%)		 223,997 74,854 550 (35.0%) 973 (61.9%) 50 (3.2%)
26/04/23 59,140.23
-575.95 (-0.96%)		 272,846 89,833 340 (21.6%) 1,188 (75.5%) 46 (2.9%)
26/04/22 59,585.86
+445.63 (+0.75%)		 216,963 79,018 236 (15.0%) 1,302 (82.7%) 36 (2.3%)
26/04/21 59,349.17
-236.69 (-0.40%)		 202,034 68,522 516 (32.8%) 1,010 (64.2%) 48 (3.0%)
26/04/20 58,824.89
-524.28 (-0.88%)		 188,764 65,728 647 (41.1%) 862 (54.7%) 66 (4.2%)
26/04/17 58,475.90
-348.99 (-0.59%)		 213,249 75,090 486 (30.8%) 1,027 (65.2%) 63 (4.0%)
26/04/16 59,518.34
+1,042.44 (+1.78%)		 233,769 86,661 902 (57.2%) 608 (38.6%) 66 (4.2%)
26/04/15 58,134.24
-1,384.10 (-2.33%)		 243,539 92,242 1,020 (64.7%) 518 (32.9%) 38 (2.4%)
26/04/14 57,877.39
-256.85 (-0.44%)		 215,684 84,392 900 (57.1%) 638 (40.5%) 38 (2.4%)
26/04/13 56,502.77
-1,374.62 (-2.38%)		 204,870 72,504 469 (29.8%) 1,058 (67.1%) 49 (3.1%)
26/04/10 56,924.11
+421.34 (+0.75%)		 243,266 87,378 469 (29.7%) 1,050 (66.6%) 58 (3.7%)
26/04/09 55,895.32
-1,028.79 (-1.81%)		 227,281 82,062 287 (18.2%) 1,263 (80.1%) 27 (1.7%)
26/04/08 56,308.42
+413.10 (+0.74%)		 276,005 96,669 1,383 (87.7%) 168 (10.7%) 26 (1.6%)
26/04/07 53,429.56
-2,878.86 (-5.11%)		 183,000 57,363 1,129 (71.6%) 411 (26.1%) 37 (2.3%)
26/04/06 53,413.68
-15.88 (-0.03%)		 165,111 52,740 949 (60.2%) 561 (35.6%) 66 (4.2%)
26/04/03 53,123.49
-290.19 (-0.54%)		 168,696 51,384 1,189 (75.4%) 322 (20.4%) 65 (4.1%)
26/04/02 52,463.27
-660.22 (-1.24%)		 261,274 78,181 319 (20.2%) 1,224 (77.6%) 35 (2.2%)
26/04/01 53,739.68
+1,276.41 (+2.43%)		 251,254 73,581 1,535 (97.3%) 27 (1.7%) 11 (0.7%)
26/03/31 51,063.72
-2,675.96 (-4.98%)		 264,160 83,667 613 (38.9%) 906 (57.5%) 56 (3.6%)
26/03/30 51,885.85
+822.13 (+1.61%)		 290,241 79,081 85 (5.4%) 1,436 (91.1%) 8 (0.5%)
26/03/27 53,373.07
+1,487.22 (+2.87%)		 267,013 79,890 1,063 (67.1%) 463 (29.2%) 59 (3.7%)
26/03/26 53,603.65
+230.58 (+0.43%)		 210,682 66,957 549 (34.6%) 983 (62.0%) 53 (3.3%)
26/03/25 53,749.62
+145.97 (+0.27%)		 219,958 70,432 1,461 (92.2%) 110 (6.9%) 14 (0.9%)
26/03/24 52,252.28
-1,497.34 (-2.79%)		 220,042 67,568 1,511 (95.3%) 60 (3.8%) 15 (0.9%)
26/03/23 51,515.49
-736.79 (-1.41%)		 268,014 78,003 66 (4.2%) 1,515 (95.3%) 8 (0.5%)
26/03/19 53,372.53
+1,857.04 (+3.60%)		 312,932 85,364 40 (2.5%) 1,541 (96.9%) 9 (0.6%)
26/03/18 55,239.40
+1,488.25 (+2.77%)		 228,488 66,760 1,499 (94.2%) 76 (4.8%) 16 (1.0%)
26/03/17 53,700.39
-1,539.01 (-2.79%)		 215,363 61,303 1,007 (63.3%) 524 (32.9%) 60 (3.8%)
26/03/16 53,751.15
+50.76 (+0.09%)		 220,616 65,025 616 (38.7%) 901 (56.6%) 75 (4.7%)
26/03/13 53,819.61
+68.46 (+0.13%)		 268,242 76,315 473 (29.7%) 1,054 (66.2%) 65 (4.1%)
26/03/12 54,452.96
-572.41 (-1.04%)		 259,180 74,072 105 (6.6%) 1,473 (92.4%) 16 (1.0%)
26/03/11 55,025.37
+776.98 (+1.43%)		 286,195 72,987 1,030 (64.6%) 509 (31.9%) 56 (3.5%)
26/03/10 54,248.39
+1,519.67 (+2.88%)		 280,568 77,116 1,416 (88.8%) 159 (10.0%) 20 (1.3%)
26/03/09 52,728.72
-2,892.12 (-5.20%)		 368,477 96,756 134 (8.4%) 1,434 (89.9%) 27 (1.7%)
26/03/06 55,620.84
+342.78 (+0.62%)		 235,186 73,603 757 (47.5%) 787 (49.3%) 51 (3.2%)
26/03/05 55,278.06
+1,032.52 (+1.90%)		 277,746 90,686 1,423 (89.2%) 157 (9.8%) 15 (0.9%)
26/03/04 54,245.54
-2,033.51 (-3.61%)		 344,286 105,696 124 (7.8%) 1,449 (90.8%) 22 (1.4%)
26/03/03 56,279.05
-1,778.19 (-3.06%)		 298,761 98,056 70 (4.4%) 1,515 (95.0%) 10 (0.6%)
26/03/02 58,057.24
-793.03 (-1.35%)		 269,415 86,305 340 (21.3%) 1,223 (76.7%) 33 (2.1%)
26/02/27 58,850.27
+96.88 (+0.16%)		 310,818 99,030 1,443 (90.5%) 120 (7.5%) 33 (2.1%)
26/02/26 58,753.39
+170.27 (+0.29%)		 261,312 88,877 905 (56.7%) 633 (39.7%) 53 (3.3%)
26/02/25 58,583.12
+1,262.03 (+2.20%)		 277,074 88,873 876 (54.9%) 660 (41.4%) 61 (3.8%)
26/02/24 57,321.09
+495.39 (+0.87%)		 264,475 85,807 1,046 (65.6%) 505 (31.7%) 46 (2.9%)
26/02/20 56,825.70
-642.13 (-1.12%)		 246,834 71,368 296 (18.6%) 1,262 (79.1%) 39 (2.4%)
26/02/18 57,143.84
+577.35 (+1.02%)		 226,946 64,196 1,188 (74.5%) 352 (22.1%) 57 (3.6%)
26/02/17 56,566.49
-239.92 (-0.42%)		 227,457 63,092 677 (42.4%) 865 (54.2%) 55 (3.4%)
26/02/16 56,806.41
-135.56 (-0.24%)		 247,048 72,376 805 (50.5%) 742 (46.5%) 50 (3.1%)
26/02/13 56,941.97
-697.87 (-1.21%)		 341,005 107,625 267 (16.7%) 1,305 (81.8%) 25 (1.6%)
26/02/12 57,639.84
-10.70 (-0.02%)		 305,982 99,441 1,058 (66.3%) 503 (31.5%) 36 (2.3%)
26/02/10 57,650.54
+1,286.60 (+2.28%)		 290,912 96,738 1,313 (82.3%) 247 (15.5%) 37 (2.3%)
26/02/09 56,363.94
+2,110.26 (+3.89%)		 306,040 104,558 1,252 (78.5%) 293 (18.4%) 52 (3.3%)
26/02/06 54,253.68
+435.64 (+0.81%)		 280,544 81,746 880 (55.2%) 663 (41.6%) 54 (3.4%)
26/02/05 53,818.04
-475.32 (-0.88%)		 306,277 86,874 1,149 (72.0%) 397 (24.9%) 51 (3.2%)
26/02/04 54,293.36
-427.30 (-0.78%)		 283,262 85,794 1,069 (67.0%) 491 (30.8%) 39 (2.4%)
26/02/03 54,720.66
+2,065.48 (+3.92%)		 243,315 75,734 1,346 (84.4%) 210 (13.2%) 43 (2.7%)
26/02/02 52,655.18
-667.67 (-1.25%)		 247,893 80,588 518 (32.5%) 1,032 (64.7%) 49 (3.1%)
26/01/30 53,322.85
-52.75 (-0.10%)		 244,812 78,780 1,142 (71.6%) 407 (25.5%) 50 (3.1%)
26/01/29 53,375.60
+16.89 (+0.03%)		 250,383 76,436 763 (47.8%) 777 (48.7%) 59 (3.7%)
26/01/28 53,358.71
+25.17 (+0.05%)		 231,015 71,197 185 (11.6%) 1,383 (86.7%) 33 (2.1%)
26/01/27 53,333.54
+448.29 (+0.85%)		 213,561 58,311 686 (43.0%) 846 (53.0%) 69 (4.3%)
26/01/26 52,885.25
-961.62 (-1.79%)		 225,060 63,893 156 (9.8%) 1,421 (89.1%) 24 (1.5%)
26/01/23 53,846.87
+157.98 (+0.29%)		 209,616 63,929 923 (57.9%) 609 (38.2%) 69 (4.3%)
日付 日経平均
前日比(率)		 取引高
(万株)		 取引代金
(億円)		 値上り数
(率)		 値下り数
(率)		 変わらず
(率)
26/06/05 66,588.12
-1,814.01 (-2.65%)		 45,377 1,762 1,020 (66.0%) 367 (23.7%) 142 (9.2%)
26/06/04 67,470.69
+882.57 (+1.33%)		 49,281 1,938 461 (29.8%) 917 (59.4%) 154 (10.0%)
26/06/03 68,402.13
+931.44 (+1.38%)		 58,521 2,498 697 (44.9%) 694 (44.7%) 146 (9.4%)
26/06/02 66,734.24
-1,667.89 (-2.44%)		 51,248 2,209 362 (23.3%) 1,067 (68.7%) 117 (7.5%)
26/06/01 66,934.33
+200.09 (+0.30%)		 50,835 2,218 375 (24.0%) 1,048 (67.2%) 117 (7.5%)
26/05/29(前場) 66,329.50
-604.83 (-0.90%)		 29,876 1,048 780 (51.7%) 553 (36.6%) 164 (10.9%)
26/05/28(前場) 64,693.12
-1,636.38 (-2.47%)		 28,326 960 645 (43.2%) 645 (43.2%) 191 (12.8%)
26/05/27 64,999.41
+306.29 (+0.47%)		 51,561 2,109 573 (37.0%) 828 (53.5%) 129 (8.3%)
26/05/26 64,996.09
-3.32 (-0.01%)		 55,928 2,002 721 (46.4%) 688 (44.3%) 138 (8.9%)
26/05/25 65,158.19
+162.10 (+0.25%)		 47,784 2,111 634 (40.6%) 778 (49.8%) 132 (8.4%)
26/05/22 63,339.07
-1,819.12 (-2.79%)		 44,346 1,871 862 (55.6%) 539 (34.8%) 131 (8.5%)
26/05/21 61,684.14
-1,654.93 (-2.61%)		 42,971 1,816 873 (56.3%) 508 (32.7%) 161 (10.4%)
26/05/20 59,804.41
-1,879.73 (-3.05%)		 45,263 1,996 316 (20.3%) 1,110 (71.3%) 106 (6.8%)
26/05/19 60,550.59
+746.18 (+1.25%)		 45,294 2,224 783 (50.7%) 606 (39.3%) 149 (9.7%)
26/05/18 60,815.95
+265.36 (+0.44%)		 51,368 2,749 526 (33.6%) 921 (58.8%) 103 (6.6%)
26/05/15 61,409.29
+593.34 (+0.98%)		 46,829 2,763 582 (37.4%) 835 (53.6%) 129 (8.3%)
26/05/14 62,654.05
+1,244.76 (+2.03%)		 44,056 2,768 442 (28.4%) 987 (63.3%) 111 (7.1%)
26/05/13 63,272.11
+618.06 (+0.99%)		 42,181 2,214 693 (44.7%) 706 (45.6%) 130 (8.4%)
26/05/12 62,742.57
-529.54 (-0.84%)		 44,848 2,597 570 (36.8%) 842 (54.3%) 128 (8.3%)
26/05/11 62,417.88
-324.69 (-0.52%)		 44,033 2,405 729 (46.7%) 674 (43.2%) 143 (9.2%)
26/05/08 62,713.65
+295.77 (+0.47%)		 44,617 2,231 646 (41.5%) 748 (48.1%) 161 (10.3%)
26/05/07 62,833.84
+120.19 (+0.19%)		 50,169 2,873 898 (57.1%) 500 (31.8%) 142 (9.0%)
26/05/01 59,513.12
-3,320.72 (-5.28%)		 40,553 1,764 618 (40.1%) 769 (49.9%) 147 (9.5%)
26/04/30 59,284.92
-228.20 (-0.38%)		 44,815 2,102 408 (26.2%) 1,014 (65.1%) 113 (7.3%)
26/04/28 59,917.46
+632.54 (+1.07%)		 39,287 2,079 853 (55.1%) 542 (35.0%) 136 (8.8%)
26/04/27 60,537.36
+619.90 (+1.03%)		 48,068 2,522 548 (35.2%) 864 (55.4%) 132 (8.5%)
26/04/24 59,716.18
-821.18 (-1.36%)		 46,230 2,430 508 (32.6%) 887 (56.9%) 148 (9.5%)
26/04/23 59,140.23
-575.95 (-0.96%)		 50,378 3,042 321 (20.6%) 1,097 (70.4%) 117 (7.5%)
26/04/22 59,585.86
+445.63 (+0.75%)		 45,370 2,826 373 (24.1%) 1,017 (65.7%) 137 (8.8%)
26/04/21 59,349.17
-236.69 (-0.40%)		 44,272 2,192 640 (41.3%) 755 (48.8%) 143 (9.2%)
26/04/20 58,824.89
-524.28 (-0.88%)		 51,821 2,604 750 (48.1%) 652 (41.8%) 137 (8.8%)
26/04/17 58,475.90
-348.99 (-0.59%)		 52,410 3,013 617 (39.7%) 748 (48.1%) 167 (10.7%)
26/04/16 59,518.34
+1,042.44 (+1.78%)		 42,044 2,486 835 (53.9%) 555 (35.8%) 141 (9.1%)
26/04/15 58,134.24
-1,384.10 (-2.33%)		 42,999 3,444 701 (45.2%) 668 (43.1%) 164 (10.6%)
26/04/14 57,877.39
-256.85 (-0.44%)		 39,405 2,199 706 (45.5%) 683 (44.0%) 141 (9.1%)
26/04/13 56,502.77
-1,374.62 (-2.38%)		 46,718 2,379 542 (35.0%) 846 (54.6%) 142 (9.2%)
26/04/10 56,924.11
+421.34 (+0.75%)		 42,694 2,225 451 (29.1%) 939 (60.6%) 142 (9.2%)
26/04/09 55,895.32
-1,028.79 (-1.81%)		 42,004 1,917 434 (27.9%) 977 (62.9%) 130 (8.4%)
26/04/08 56,308.42
+413.10 (+0.74%)		 51,500 1,989 1,251 (80.1%) 199 (12.7%) 91 (5.8%)
26/04/07 53,429.56
-2,878.86 (-5.11%)		 46,102 1,424 774 (49.9%) 623 (40.1%) 143 (9.2%)
26/04/06 53,413.68
-15.88 (-0.03%)		 39,173 1,366 860 (55.2%) 549 (35.2%) 136 (8.7%)
26/04/03 53,123.49
-290.19 (-0.54%)		 34,030 1,253 886 (57.0%) 519 (33.4%) 136 (8.7%)
26/04/02 52,463.27
-660.22 (-1.24%)		 46,612 2,034 429 (27.7%) 1,012 (65.2%) 101 (6.5%)
26/04/01 53,739.68
+1,276.41 (+2.43%)		 40,805 1,673 1,264 (81.1%) 215 (13.8%) 62 (4.0%)
26/03/31 51,063.72
-2,675.96 (-4.98%)		 37,505 1,817 525 (33.9%) 903 (58.4%) 112 (7.2%)
26/03/30 51,885.85
+822.13 (+1.61%)		 39,634 1,848 194 (12.5%) 1,272 (81.6%) 61 (3.9%)
26/03/27 53,373.07
+1,487.22 (+2.87%)		 38,637 1,862 823 (52.9%) 612 (39.4%) 108 (6.9%)
26/03/26 53,603.65
+230.58 (+0.43%)		 36,875 1,628 407 (26.2%) 1,031 (66.3%) 110 (7.1%)
26/03/25 53,749.62
+145.97 (+0.27%)		 36,261 1,696 1,327 (85.0%) 163 (10.4%) 65 (4.2%)
26/03/24 52,252.28
-1,497.34 (-2.79%)		 41,746 1,771 1,156 (74.1%) 290 (18.6%) 108 (6.9%)
26/03/23 51,515.49
-736.79 (-1.41%)		 48,055 2,605 118 (7.6%) 1,383 (88.6%) 46 (2.9%)
26/03/19 53,372.53
+1,857.04 (+3.60%)		 52,236 2,716 194 (12.5%) 1,280 (82.4%) 69 (4.4%)
26/03/18 55,239.40
+1,488.25 (+2.77%)		 58,759 2,263 1,178 (75.8%) 255 (16.4%) 107 (6.9%)
26/03/17 53,700.39
-1,539.01 (-2.79%)		 56,106 2,231 695 (44.9%) 680 (44.0%) 161 (10.4%)
26/03/16 53,751.15
+50.76 (+0.09%)		 47,560 2,324 581 (37.4%) 830 (53.4%) 122 (7.8%)
26/03/13 53,819.61
+68.46 (+0.13%)		 47,110 2,461 450 (29.2%) 956 (62.0%) 123 (8.0%)
26/03/12 54,452.96
-572.41 (-1.04%)		 50,007 2,637 300 (19.4%) 1,141 (73.7%) 98 (6.3%)
26/03/11 55,025.37
+776.98 (+1.43%)		 43,868 2,572 966 (62.1%) 445 (28.6%) 136 (8.7%)
日付 日経平均
前日比(率)		 取引高
(万株)		 取引代金
(億円)		 値上り数
(率)		 値下り数
(率)		 変わらず
(率)
26/06/05 66,588.12
-1,814.01 (-2.65%)		 44,287 1,952 436 (73.6%) 122 (20.6%) 28 (4.7%)
26/06/04 67,470.69
+882.57 (+1.33%)		 40,758 2,263 167 (28.4%) 380 (64.7%) 36 (6.1%)
26/06/03 68,402.13
+931.44 (+1.38%)		 48,589 1,890 188 (32.0%) 356 (60.5%) 44 (7.5%)
26/06/02 66,734.24
-1,667.89 (-2.44%)		 45,165 2,256 189 (32.0%) 357 (60.4%) 45 (7.6%)
26/06/01 66,934.33
+200.09 (+0.30%)		 52,000 2,464 171 (28.8%) 386 (65.1%) 36 (6.1%)
26/05/29(前場) 66,329.50
-604.83 (-0.90%)		 30,499 1,527 355 (60.8%) 181 (31.0%) 46 (7.9%)
26/05/28(前場) 64,693.12
-1,636.38 (-2.47%)		 33,325 1,981 264 (45.3%) 271 (46.5%) 46 (7.9%)
26/05/27 64,999.41
+306.29 (+0.47%)		 51,567 3,118 202 (33.9%) 362 (60.8%) 30 (5.0%)
26/05/26 64,996.09
-3.32 (-0.01%)		 42,943 2,879 247 (41.6%) 316 (53.2%) 30 (5.1%)
26/05/25 65,158.19
+162.10 (+0.25%)		 45,436 3,389 212 (35.7%) 346 (58.2%) 35 (5.9%)
26/05/22 63,339.07
-1,819.12 (-2.79%)		 45,005 2,800 378 (63.6%) 179 (30.1%) 35 (5.9%)
26/05/21 61,684.14
-1,654.93 (-2.61%)		 37,314 2,595 328 (55.3%) 222 (37.4%) 39 (6.6%)
26/05/20 59,804.41
-1,879.73 (-3.05%)		 45,650 2,999 96 (16.2%) 471 (79.6%) 24 (4.1%)
26/05/19 60,550.59
+746.18 (+1.25%)		 45,254 3,358 347 (58.4%) 219 (36.9%) 28 (4.7%)
26/05/18 60,815.95
+265.36 (+0.44%)		 46,787 2,630 225 (37.8%) 347 (58.2%) 23 (3.9%)
26/05/15 61,409.29
+593.34 (+0.98%)		 42,156 2,728 219 (36.8%) 345 (58.0%) 29 (4.9%)
26/05/14 62,654.05
+1,244.76 (+2.03%)		 41,356 2,179 130 (21.9%) 433 (72.9%) 28 (4.7%)
26/05/13 63,272.11
+618.06 (+0.99%)		 40,272 2,509 283 (47.7%) 268 (45.2%) 39 (6.6%)
26/05/12 62,742.57
-529.54 (-0.84%)		 26,969 2,612 152 (25.7%) 404 (68.2%) 34 (5.7%)
26/05/11 62,417.88
-324.69 (-0.52%)		 40,472 2,915 256 (43.2%) 299 (50.4%) 36 (6.1%)
26/05/08 62,713.65
+295.77 (+0.47%)		 40,770 2,673 357 (60.1%) 194 (32.7%) 42 (7.1%)
26/05/07 62,833.84
+120.19 (+0.19%)		 37,236 1,992 322 (54.0%) 231 (38.8%) 42 (7.0%)
26/05/01 59,513.12
-3,320.72 (-5.28%)		 40,015 1,889 284 (47.7%) 259 (43.5%) 50 (8.4%)
26/04/30 59,284.92
-228.20 (-0.38%)		 38,104 1,692 157 (26.4%) 399 (67.2%) 35 (5.9%)
26/04/28 59,917.46
+632.54 (+1.07%)		 38,734 1,497 332 (55.9%) 219 (36.9%) 39 (6.6%)
26/04/27 60,537.36
+619.90 (+1.03%)		 36,872 1,782 182 (30.4%) 379 (63.4%) 33 (5.5%)
26/04/24 59,716.18
-821.18 (-1.36%)		 43,043 2,156 147 (24.7%) 413 (69.4%) 33 (5.5%)
26/04/23 59,140.23
-575.95 (-0.96%)		 45,149 2,350 119 (19.9%) 445 (74.5%) 30 (5.0%)
26/04/22 59,585.86
+445.63 (+0.75%)		 28,455 1,936 192 (32.3%) 357 (60.0%) 40 (6.7%)
26/04/21 59,349.17
-236.69 (-0.40%)		 37,837 2,009 245 (41.3%) 294 (49.6%) 54 (9.1%)
26/04/20 58,824.89
-524.28 (-0.88%)		 33,773 1,837 289 (48.5%) 263 (44.1%) 43 (7.2%)
26/04/17 58,475.90
-348.99 (-0.59%)		 38,129 1,551 306 (51.4%) 241 (40.5%) 47 (7.9%)
26/04/16 59,518.34
+1,042.44 (+1.78%)		 47,877 1,991 335 (56.3%) 201 (33.8%) 58 (9.7%)
26/04/15 58,134.24
-1,384.10 (-2.33%)		 46,827 2,086 331 (55.6%) 218 (36.6%) 43 (7.2%)
26/04/14 57,877.39
-256.85 (-0.44%)		 51,299 2,259 335 (56.5%) 217 (36.6%) 38 (6.4%)
26/04/13 56,502.77
-1,374.62 (-2.38%)		 42,179 1,592 231 (38.9%) 327 (55.1%) 34 (5.7%)
26/04/10 56,924.11
+421.34 (+0.75%)		 49,828 2,071 170 (28.6%) 384 (64.6%) 37 (6.2%)
26/04/09 55,895.32
-1,028.79 (-1.81%)		 40,868 1,528 157 (26.5%) 402 (67.8%) 34 (5.7%)
26/04/08 56,308.42
+413.10 (+0.74%)		 45,064 1,640 500 (83.8%) 64 (10.7%) 31 (5.2%)
26/04/07 53,429.56
-2,878.86 (-5.11%)		 38,866 1,305 318 (53.4%) 225 (37.8%) 48 (8.1%)
26/04/06 53,413.68
-15.88 (-0.03%)		 30,771 1,454 347 (58.3%) 196 (32.9%) 45 (7.6%)
26/04/03 53,123.49
-290.19 (-0.54%)		 37,990 1,412 354 (59.9%) 187 (31.6%) 46 (7.8%)
26/04/02 52,463.27
-660.22 (-1.24%)		 40,763 1,785 144 (24.2%) 414 (69.7%) 33 (5.6%)
26/04/01 53,739.68
+1,276.41 (+2.43%)		 33,083 1,277 495 (82.9%) 72 (12.1%) 22 (3.7%)
26/03/31 51,063.72
-2,675.96 (-4.98%)		 28,153 1,320 241 (40.6%) 309 (52.1%) 42 (7.1%)
26/03/30 51,885.85
+822.13 (+1.61%)		 27,472 1,550 77 (12.9%) 498 (83.1%) 14 (2.3%)
26/03/27 53,373.07
+1,487.22 (+2.87%)		 27,396 1,566 398 (66.7%) 159 (26.6%) 36 (6.0%)
26/03/26 53,603.65
+230.58 (+0.43%)		 35,044 1,528 123 (20.6%) 444 (74.5%) 28 (4.7%)
26/03/25 53,749.62
+145.97 (+0.27%)		 34,208 1,665 496 (83.1%) 79 (13.2%) 17 (2.8%)
26/03/24 52,252.28
-1,497.34 (-2.79%)		 23,523 1,600 449 (75.5%) 118 (19.8%) 26 (4.4%)
26/03/23 51,515.49
-736.79 (-1.41%)		 32,426 1,723 64 (10.7%) 524 (87.8%) 6 (1.0%)
26/03/19 53,372.53
+1,857.04 (+3.60%)		 36,909 1,906 74 (12.4%) 501 (83.9%) 20 (3.4%)
26/03/18 55,239.40
+1,488.25 (+2.77%)		 35,291 1,856 426 (71.4%) 132 (22.1%) 34 (5.7%)
26/03/17 53,700.39
-1,539.01 (-2.79%)		 40,109 2,154 213 (35.8%) 335 (56.3%) 43 (7.2%)
26/03/16 53,751.15
+50.76 (+0.09%)		 36,111 1,677 237 (39.8%) 322 (54.0%) 35 (5.9%)
26/03/13 53,819.61
+68.46 (+0.13%)		 33,940 2,135 207 (34.7%) 355 (59.6%) 30 (5.0%)
26/03/12 54,452.96
-572.41 (-1.04%)		 27,652 1,473 123 (20.6%) 445 (74.7%) 26 (4.4%)
26/03/11 55,025.37
+776.98 (+1.43%)		 32,610 1,867 327 (54.7%) 221 (37.0%) 50 (8.4%)
プライム
スタンダード
グロース
📊 市場総売買代金: 9,853,500 百万円
📊 市場総売買代金: 176,207 百万円
📊 市場総売買代金: 195,164 百万円
📊 市場総売買高: 222,895 万株
📊 市場総売買高: 45,377 万株
📊 市場総売買高: 442,869,900 株
順位 コード 銘柄名 売買代金(百万円) 現在値 前日差(騰落率)
1 285A キオクシアＨＤ 2,796,252 78,140 +1,220
(+1.59%)
2 9984 ソフトバンクグループ 462,060 7,426 +49
(+0.66%)
3 6981 村田製 332,532 9,695 -209
(-2.11%)
4 8035 東エレク 266,522 59,450 -4,210
(-6.61%)
5 6976 太陽誘電 229,839 15,850 -245
(-1.52%)
6 5803 フジクラ 220,306 4,747 -58
(-1.21%)
7 6857 アドバンテス 192,181 26,765 -1,405
(-4.99%)
8 5801 古河電工 168,933 49,050 -2,050
(-4.01%)
9 4062 イビデン 152,285 18,760 -1,395
(-6.92%)
10 6146 ディスコ 145,704 72,580 +370
(+0.51%)
11 8306 三菱ＵＦＪ 137,779 3,219 +50
(+1.58%)
12 6920 レーザーテック 104,480 42,180 -570
(-1.33%)
13 8316 三井住友 90,004 6,230 +101
(+1.65%)
14 7011 三菱重 88,552 3,790 +89
(+2.40%)
15 7974 任天堂 81,930 7,524 +252
(+3.47%)
16 8411 みずほ 78,238 7,716 +71
(+0.93%)
17 5706 三井金属 75,137 44,490 -1,560
(-3.39%)
18 6762 ＴＤＫ 74,692 4,111 +161
(+4.08%)
19 5802 住友電工 73,753 13,010 -455
(-3.38%)
20 9983 ファーストリテ 62,645 78,700 -170
(-0.22%)
21 6501 日立 62,040 5,300 +117
(+2.26%)
22 6723 ルネサス 58,625 4,568 -270
(-5.58%)
23 7203 トヨタ自 54,063 2,850 +11.5
(+0.41%)
24 5016 ＪＸ金属 52,201 3,760 -162
(-4.13%)
25 6758 ソニーグループ 49,345 3,559 +19
(+0.54%)
26 3436 ＳＵＭＣＯ 48,988 4,041 -325
(-7.44%)
27 6971 京セラ 45,705 3,720 -193
(-4.93%)
28 4063 信越化 44,843 7,350 -291
(-3.81%)
29 6525 ＫＯＫＵＳＡＩ 44,199 8,022 -445
(-5.26%)
30 3110 日東紡 41,329 20,250 -520
(-2.50%)
順位 コード 銘柄名 売買代金(百万円) 現在値 前日差(騰落率)
1 6227 ＡＩメカテック 17,272 7,440 +950
(+14.64%)
2 8105 ＢｉｔｃｏｉｎＪＰＮ 12,155 238 -38
(-13.77%)
3 6890 フェローテック 9,222 9,100 +80
(+0.89%)
4 3350 メタプラネット 6,652 235 -11
(-4.47%)
5 2702 マクドナルド 5,113 7,360 +50
(+0.68%)
6 7014 名村造船 4,860 3,695 +250
(+7.26%)
7 6855 電子材料 4,850 7,720 -70
(-0.90%)
8 6834 精工技研 4,791 28,560 -590
(-2.02%)
9 3103 ユニチカ 4,760 1,227 +40
(+3.37%)
10 4716 日本オラクル 4,649 9,396 +201
(+2.19%)
11 6072 地盤ネットＨＤ 4,624 1,551 +77
(+5.22%)
12 3891 高度紙 3,293 9,170 +800
(+9.56%)
13 6524 湖北工業 2,565 6,400 +500
(+8.47%)
14 6327 北川精機 2,502 3,980 +140
(+3.65%)
15 8918 ランド 2,355 10 0
(0.00%)
16 6777 ｓａｎｔｅｃＨＤ 2,291 25,170 -560
(-2.18%)
17 6366 千代化建 2,273 732 +15
(+2.09%)
18 6946 日アビオ 2,204 6,010 +370
(+6.56%)
19 6203 豊和工 2,013 1,817 +67
(+3.83%)
20 1407 ウエストＨＤ 1,778 2,478 +42
(+1.72%)
21 7564 ワークマン 1,684 8,100 +80
(+1.00%)
22 5985 サンコール 1,625 1,701 +85
(+5.26%)
23 7711 助川電気 1,350 5,490 +430
(+8.50%)
24 3444 菊池製作所 1,261 1,178 +128
(+12.19%)
25 6656 ＩＮＳＰＥＣ 1,178 1,365 +142
(+11.61%)
26 6864 エヌエフＨＤ 1,015 2,380 -77
(-3.13%)
27 1948 弘電社 1,007 11,470 -10
(-0.09%)
28 8254 さいか屋 977 341 -29
(-7.84%)
29 6775 ＴＢグループ 947 158 +36
(+29.51%)
30 6659 メディアリンクス 939 79 -9
(-10.23%)
順位 コード 銘柄名 売買代金(百万円) 現在値 前日差(騰落率)
1 186A Ｇ－アストロスケール 38,088 2,090 +135
(+6.91%)
2 3905 Ｇ－データセクション 22,069 4,900 -790
(-13.88%)
3 485A Ｇ－パワーエックス 11,112 2,889 0
(0.00%)
4 464A Ｇ－ＱＰＳＨＤ 11,004 2,919 0
(0.00%)
5 6613 Ｇ－ＱＤレーザ 6,813 2,570 +120
(+4.90%)
6 7777 Ｇ－３Ｄマトリックス 6,759 446 +58
(+14.95%)
7 6597 Ｇ－ＨＰＣシステムズ 4,947 6,620 -360
(-5.16%)
8 2334 Ｇ－イオレ 4,924 661 +23
(+3.61%)
9 290A Ｇ－Ｓｙｎｓ 4,795 1,518 +89
(+6.23%)
10 2160 Ｇ－ＧＮＩ 4,014 2,833 +149
(+5.55%)
11 4564 Ｇ－ＯＴＳ 3,652 19 0
(0.00%)
12 4588 Ｇ－オンコリスバイオ 3,620 2,614 +207
(+8.60%)
13 278A Ｇ－テラドローン 3,614 8,190 +140
(+1.74%)
14 141A Ｇ－トライアル 3,238 2,774 +106
(+3.97%)
15 9348 Ｇ－ｉｓｐａｃｅ 3,201 615 +60
(+10.81%)
16 402A Ｇ－アクセルスペース 2,952 720 +29
(+4.20%)
17 6232 Ｇ－ＡＣＳＬ 2,911 2,096 +126
(+6.40%)
18 5253 Ｇ－カバー 2,421 1,630 +30
(+1.88%)
19 3664 Ｇ－ＷＩＺＥ 2,377 28 +7
(+33.33%)
20 9166 Ｇ－ＧＥＮＤＡ 2,244 622 +8
(+1.30%)
21 4259 Ｇ－エクサウィザーズ 1,835 1,108 +40
(+3.75%)
22 6085 Ｇ－アーキテクツＳＪ 1,757 320 +56
(+21.21%)
23 7779 Ｇ－サイバダイン－議 1,742 341 +6
(+1.79%)
24 4889 Ｇ－レナサイエンス 1,603 1,713 +141
(+8.97%)
25 6521 Ｇ－オキサイド 1,588 5,130 +215
(+4.37%)
26 247A Ｇ－Ａｉロボティクス 1,277 712 +42
(+6.27%)
27 215A Ｇ－タイミー 1,165 1,080 +47
(+4.55%)
28 5572 Ｇ－リッジアイ 1,150 3,350 +15
(+0.45%)
29 4592 Ｇ－サンバイオ 1,044 1,265 +4
(+0.32%)
30 5137 Ｇ－スマートドライブ 780 214 +22
(+11.46%)
順位 コード 銘柄名 出来高(株) 現在値 前日差(騰落率)
1 9432 ＮＴＴ 2,337,495 146 -0.9
(-0.61%)
2 6740 ＪＤＩ 880,683 56 +2
(+3.70%)
3 9434 ソフトバンク 720,833 211.7 -2.2
(-1.03%)
4 9984 ソフトバンクグループ 628,994 7,426 +49
(+0.66%)
5 8729 ソニーＦＧ 613,684 140.3 -1.2
(-0.85%)
6 5803 フジクラ 469,830 4,747 -58
(-1.21%)
7 8306 三菱ＵＦＪ 427,302 3,219 +50
(+1.58%)
8 9501 東電力ＨＤ 372,310 528.4 -12.6
(-2.33%)
9 285A キオクシアＨＤ 365,229 78,140 +1,220
(+1.59%)
10 6981 村田製 343,623 9,695 -209
(-2.11%)
11 7201 日産自 280,347 347.8 -5.7
(-1.61%)
12 7011 三菱重 234,278 3,790 +89
(+2.40%)
13 5401 日本製鉄 212,978 547 +6.5
(+1.20%)
14 7267 ホンダ 201,198 1,444.5 -60
(-3.99%)
15 7203 トヨタ自 189,554 2,850 +11.5
(+0.41%)
16 6762 ＴＤＫ 185,322 4,111 +161
(+4.08%)
17 4689 ＬＩＮＥヤフー 151,853 408 +1.5
(+0.37%)
18 6976 太陽誘電 149,382 15,850 -245
(-1.52%)
19 8316 三井住友 143,498 6,230 +101
(+1.65%)
20 4755 楽天グループ 138,981 757.7 -9.4
(-1.23%)
21 6758 ソニーグループ 137,689 3,559 +19
(+0.54%)
22 5016 ＪＸ金属 136,861 3,760 -162
(-4.13%)
23 6723 ルネサス 128,702 4,568 -270
(-5.58%)
24 8136 サンリオ 123,980 905 -15.7
(-1.71%)
25 4568 第一三共 122,761 2,490 +98
(+4.10%)
26 3436 ＳＵＭＣＯ 122,503 4,041 -325
(-7.44%)
27 6971 京セラ 121,797 3,720 -193
(-4.93%)
28 8604 野村 117,995 1,361 +11.5
(+0.85%)
29 6501 日立 117,991 5,300 +117
(+2.26%)
30 8001 伊藤忠 115,487 1,873.5 +19
(+1.02%)
順位 コード 銘柄名 出来高(株) 現在値 前日差(騰落率)
1 8918 ランド 2,293,945 10 0
(0.00%)
2 8105 ＢｉｔｃｏｉｎＪＰＮ 490,668 238 -38
(-13.77%)
3 3350 メタプラネット 269,306 235 -11
(-4.47%)
4 6659 メディアリンクス 116,396 79 -9
(-10.23%)
5 6775 ＴＢグループ 62,295 158 +36
(+29.51%)
6 8894 ＲＥＶＯＬＵＴＩＯＮ 60,188 28 +3
(+12.00%)
7 6993 大黒屋 57,552 99 +2
(+2.06%)
8 3667 ｅｎｉｓｈ 43,601 31 -4
(-11.43%)
9 5856 エルアイイーエイチ 39,101 7 0
(0.00%)
10 3103 ユニチカ 38,512 1,227 +40
(+3.37%)
11 6072 地盤ネットＨＤ 31,666 1,551 +77
(+5.22%)
12 6366 千代化建 31,198 732 +15
(+2.09%)
13 2134 キタハマキャピタル 28,237 25 0
(0.00%)
14 8254 さいか屋 27,678 341 -29
(-7.84%)
15 6227 ＡＩメカテック 24,262 7,440 +950
(+14.64%)
16 3825 ＲＥＭＩＸ 23,810 160 0
(0.00%)
17 3810 サイバーステップＨＤ 17,864 176 +7
(+4.14%)
18 2315 ＣＡＩＣＡ Ｄ 15,493 62 +3
(+5.08%)
19 8572 アコム 14,956 446.6 +4.5
(+1.02%)
20 7014 名村造船 13,149 3,695 +250
(+7.26%)
21 3823 ＷＨＹ ＨＯＷ ＤＯ 12,879 32 0
(0.00%)
22 5721 エスクリプトエナジー 12,588 71 +2
(+2.90%)
23 4406 新日本理化 12,131 237 +10
(+4.41%)
24 2338 クオンタムＳ 11,660 119 -14
(-10.53%)
25 6203 豊和工 11,268 1,817 +67
(+3.83%)
26 7527 システムソフト 11,064 50 +1
(+2.04%)
27 3444 菊池製作所 10,830 1,178 +128
(+12.19%)
28 6890 フェローテック 10,396 9,100 +80
(+0.89%)
29 9704 アゴーラＨＧ 10,375 28 +1
(+3.70%)
30 5955 ワイズＨＤ 10,020 83 +1
(+1.22%)
順位 コード 銘柄名 出来高(株) 現在値 前日差(騰落率)
1 4564 Ｇ－ＯＴＳ 188,289,100 19 0
(0.00%)
2 3664 Ｇ－ＷＩＺＥ 68,520,600 28 +7
(+33.33%)
3 186A Ｇ－アストロスケール 18,113,200 2,090 +135
(+6.91%)
4 7777 Ｇ－３Ｄマトリックス 14,835,300 446 +58
(+14.95%)
5 4597 Ｇ－ソレイジア 11,284,300 23 +1
(+4.55%)
6 2334 Ｇ－イオレ 7,742,800 661 +23
(+3.61%)
7 6085 Ｇ－アーキテクツＳＪ 5,772,500 320 +56
(+21.21%)
8 6573 Ｇ－ＣＲＡＶＩＡ 5,749,900 28 +1
(+3.70%)
9 7779 Ｇ－サイバダイン－議 5,248,200 341 +6
(+1.79%)
10 9348 Ｇ－ｉｓｐａｃｅ 5,247,100 615 +60
(+10.81%)
11 3777 Ｇ－環境フレンドリー 4,601,800 52 +1
(+1.96%)
12 3905 Ｇ－データセクション 4,374,300 4,900 -790
(-13.88%)
13 402A Ｇ－アクセルスペース 4,071,500 720 +29
(+4.20%)
14 485A Ｇ－パワーエックス 3,931,300 2,889 0
(0.00%)
15 464A Ｇ－ＱＰＳＨＤ 3,751,100 2,919 0
(0.00%)
16 5137 Ｇ－スマートドライブ 3,547,600 214 +22
(+11.46%)
17 9166 Ｇ－ＧＥＮＤＡ 3,545,800 622 +8
(+1.30%)
18 290A Ｇ－Ｓｙｎｓ 3,149,700 1,518 +89
(+6.23%)
19 6613 Ｇ－ＱＤレーザ 2,707,400 2,570 +120
(+4.90%)
20 3624 Ｇ－アクセルＭ 2,669,300 68 -5
(-6.85%)
21 4596 Ｇ－窪田製薬ＨＤ 2,398,800 60 +2
(+3.45%)
22 3070 Ｇ－ジェリービーンズ 1,943,200 91 +1
(+1.11%)
23 4594 Ｇ－ブライトパス 1,819,400 53 +3
(+6.00%)
24 247A Ｇ－Ａｉロボティクス 1,811,100 712 +42
(+6.27%)
25 4259 Ｇ－エクサウィザーズ 1,636,100 1,108 +40
(+3.75%)
26 4593 Ｇ－ヘリオス 1,489,600 312 -2
(-0.64%)
27 5253 Ｇ－カバー 1,461,700 1,630 +30
(+1.88%)
28 4588 Ｇ－オンコリスバイオ 1,406,700 2,614 +207
(+8.60%)
29 2160 Ｇ－ＧＮＩ 1,398,100 2,833 +149
(+5.55%)
30 6232 Ｇ－ＡＣＳＬ 1,380,600 2,096 +126
(+6.40%)

🇯🇵 決算発表予定
※JPX公表資料に基づく

6/5 (金) 本日 12
2353
日本駐車場開発
3193
エターナルホスピタリティグループ
3662
エイチームホールディングス
3733
ソフトウェア・サービス
3816
大和コンピューター
3854
アイル
436A
サイバーソリューションズ
6040
日本スキー場開発
7265
エイケン工業
7279
ハイレックスコーポレーション
8917
ファースト住建
9678
カナモト
以降の予定を見る ▼
決算発表速報 ▼
業績/配当修正発表速報 ▼

🇯🇵 国内先物・OP SQ日
▼

🇺🇸 米国先物・OP SQ日
▼

新着投稿

2026.03.10 お知らせ 市場別 売買代金・売買高 ランキング　をトップページに追加しました！
2026.03.06 オプション 第16話：オプション取引の証拠金（VaR方式）とは？追証（退場）を防ぐ絶対的なリスク管理術
2026.03.05 オプション 第15話：SQ週（魔の水曜日）の戦い方とは？タイムディケイとロールオーバーから相場を読む
2026.03.04 オプション 第14話：先物とオプションの複合分析：手口から相場の動きを読み解き、トレードの質を高める
2026.03.03 オプション 第13話：デルタヘッジとは？手口分析から読み解く日経平均「急騰・急落（踏み上げ）」のメカニズム