寄り天・寄り底一覧
寄り天銘柄一覧（2026-03-04）
| 証券コード | 銘柄名 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 売買代金 |
|---|---|---|---|---|---|---|---|---|
| 1380 | 秋川牧園 | 1,057 [09:00] | 1,060 [09:31] | 1,031 [09:55] | 1,031 [15:30] | -29円 (-2.73%) | 4,800 | 4,991,500 |
| 1485 | ＭＡＸＩＳ ＪＡＰＡＮ 設備・人材積極投資企業２００上場投信 | 62,600 [09:15] | 62,600 [09:15] | 59,970 [09:33] | 59,970 [09:33] | 0円 (0.00%) | 43 | 2,683,910 |
| 1625 | ＮＥＸＴ ＦＵＮＤＳ 電機・精密（ＴＯＰＩＸ－１７）上場投信 | 51,310 [09:00] | 52,270 [09:21] | 50,130 [15:30] | 50,130 [15:30] | -2,180円 (-4.16%) | 1,008 | 51,305,210 |
| 1681 | 上場インデックスファンド海外新興国株式（ＭＳＣＩエマージング） | 2,901 [09:03] | 2,941 [09:19] | 2,830 [15:30] | 2,830 [15:30] | -164円 (-5.47%) | 28,337 | 82,195,495 |
| 1798 | 守谷商会 | 6,880 [09:00] | 6,880 [09:00] | 6,440 [15:24] | 6,440 [15:24] | -510円 (-7.33%) | 4,600 | 30,575,000 |
| 184A | 学びエイド | 384 [09:00] | 384 [09:00] | 361 [15:16] | 361 [15:30] | -24円 (-6.23%) | 19,400 | 7,093,000 |
| 2033 | ＮＥＸＴ ＮＯＴＥＳ 韓国ＫＯＳＰＩ・ダブル・ブル ＥＴＮ | 56,350 [09:13] | 58,780 [09:26] | 51,350 [12:47] | 51,350 [15:30] | -10,000円 (-16.29%) | 9,863 | 529,629,750 |
| 2048 | NEXT NOTES 野村日本株高配当70（ドルヘッジ、ネットリターン）ETN | 50,370 [09:00] | 50,370 [09:00] | 48,110 [13:02] | 48,110 [13:02] | -3,260円 (-6.34%) | 28 | 1,366,840 |
| 2089 | ＮＺＡＭ 上場投信 ＤＡＸ（為替ヘッジあり） | 2,810 [09:00] | 2,810 [09:00] | 2,663 [15:16] | 2,663 [15:16] | -97円 (-3.51%) | 22,205 | 59,468,976 |
| 2152 | 幼児活動研究会 | 1,487 [09:00] | 1,487 [09:00] | 1,457 [12:30] | 1,457 [12:30] | -38円 (-2.54%) | 500 | 740,500 |
| 2239 | 上場インデックスファンドＳ＆Ｐ５００先物レバレッジ２倍 | 22,225 [09:00] | 22,225 [09:00] | 21,695 [15:30] | 21,695 [15:30] | -310円 (-1.40%) | 2,290 | 50,084,455 |
| 2254 | グローバルＸ チャイナＥＶ＆バッテリー ＥＴＦ | 1,176 [09:00] | 1,176 [09:00] | 1,151 [13:25] | 1,151 [15:30] | -26円 (-2.20%) | 229,383 | 265,958,143 |
| 2530 | ＭＡＸＩＳ ＨｕａＡｎ中国株式（上海１８０Ａ株）上場投信 | 17,385 [09:00] | 17,435 [09:29] | 16,915 [13:46] | 16,915 [13:46] | -585円 (-3.34%) | 89 | 1,529,110 |
| 2555 | 東証ＲＥＩＴ ＥＴＦ | 2,082 [09:00] | 2,082 [09:00] | 2,000 [15:30] | 2,000 [15:30] | -57円 (-2.74%) | 39,670 | 80,644,205 |
| 2567 | ＮＺＡＭ 上場投信 Ｓ＆Ｐ／ＪＰＸカーボン・エフィシェント指数 | 500 [09:03] | 500 [09:03] | 479 [12:35] | 479 [12:35] | -24円 (-4.71%) | 180 | 87,111 |
| 2643 | NEXT FUNDS MSCIジャパンカントリー指数（セレクト）連動型上場投信 | 3,848 [09:04] | 3,848 [09:04] | 3,719 [15:05] | 3,719 [15:05] | -129円 (-3.35%) | 88 | 330,691 |
| 265A | Ｈｍｃｏｍｍ | 930 [09:03] | 952 [09:20] | 901 [12:30] | 901 [15:30] | -59円 (-6.14%) | 90,700 | 83,494,700 |
| 2687 | シー・ヴイ・エス・ベイエリア | 488 [09:00] | 488 [09:00] | 478 [15:30] | 478 [15:30] | -15円 (-3.04%) | 17,200 | 8,304,700 |
| 278A | Ｔｅｒｒａ Ｄｒｏｎｅ | 2,421 [09:00] | 2,502 [09:22] | 2,305 [15:30] | 2,305 [15:30] | -136円 (-5.57%) | 133,900 | 320,202,900 |
| 2814 | 佐藤食品工業 | 3,275 [09:00] | 3,275 [09:00] | 3,200 [14:44] | 3,200 [14:44] | -30円 (-0.92%) | 900 | 2,900,500 |
| 283A | グローバルＸ ＵＳ テック・配当貴族 ＥＴＦ | 1,200 [09:00] | 1,200 [09:00] | 1,160 [14:38] | 1,160 [14:38] | -14円 (-1.19%) | 665 | 779,557 |
| 2848 | グローバルＸ ＭＳＣＩ 気候変動対応－日本株式 ＥＴＦ | 2,836 [09:00] | 2,836 [09:00] | 2,684 [12:33] | 2,684 [12:33] | -108円 (-3.86%) | 35 | 96,317 |
| 3111 | オーミケンシ | 248 [09:00] | 248 [09:00] | 243 [12:46] | 243 [15:30] | -7円 (-2.80%) | 22,200 | 5,457,900 |
| 3154 | メディアスホールディングス | 810 [09:00] | 810 [09:00] | 783 [15:30] | 783 [15:30] | -31円 (-3.80%) | 53,600 | 42,576,700 |
| 3157 | ジオリーブグループ | 1,690 [09:00] | 1,690 [09:00] | 1,643 [13:17] | 1,643 [15:30] | -61円 (-3.57%) | 7,500 | 12,434,400 |
| 3181 | 買取王国 | 861 [09:00] | 861 [09:00] | 835 [15:30] | 835 [15:30] | -30円 (-3.46%) | 5,300 | 4,525,900 |
| 3184 | ＩＣＤＡホールディングス | 4,400 [09:00] | 4,400 [09:00] | 4,230 [15:30] | 4,230 [15:30] | 0円 (0.00%) | 1,700 | 7,385,000 |
| 3352 | バッファロー | 1,815 [09:00] | 1,815 [09:00] | 1,750 [14:04] | 1,750 [15:30] | -71円 (-3.89%) | 3,900 | 6,958,400 |
| 3359 | ｃｏｔｔａ | 556 [09:00] | 558 [09:27] | 535 [15:16] | 535 [15:30] | -31円 (-5.47%) | 87,700 | 47,858,300 |
| 335A | ミライロ | 377 [09:00] | 379 [09:00] | 360 [15:30] | 360 [15:30] | -19円 (-5.01%) | 55,800 | 20,630,400 |
| 3440 | 日創グループ | 991 [09:00] | 991 [09:00] | 965 [15:30] | 965 [15:30] | -31円 (-3.11%) | 11,400 | 11,178,100 |
| 3451 | トーセイ・リート投資法人 投資証券 | 147,200 [09:00] | 147,800 [09:00] | 143,500 [15:30] | 143,500 [15:30] | -3,800円 (-2.57%) | 1,726 | 249,889,800 |
| 3490 | アズ企画設計 | 2,799 [09:00] | 2,799 [09:00] | 2,731 [15:30] | 2,731 [15:30] | -72円 (-2.56%) | 6,200 | 17,103,200 |
| 3583 | オーベクス | 1,352 [09:00] | 1,352 [09:00] | 1,294 [15:30] | 1,294 [15:30] | -59円 (-4.36%) | 4,000 | 5,290,200 |
| 3628 | データホライゾン | 513 [09:12] | 523 [09:12] | 483 [15:30] | 483 [15:30] | -80円 (-14.20%) | 86,200 | 43,305,800 |
| 3633 | ＧＭＯペパボ | 1,961 [09:00] | 1,962 [09:20] | 1,911 [15:30] | 1,911 [15:30] | -71円 (-3.58%) | 17,700 | 34,251,800 |
| 3670 | 協立情報通信 | 2,103 [09:00] | 2,103 [09:00] | 2,057 [14:34] | 2,057 [14:34] | -46円 (-2.18%) | 2,700 | 5,595,300 |
| 3768 | リスクモンスター | 573 [09:24] | 573 [09:24] | 552 [15:30] | 552 [15:30] | -21円 (-3.66%) | 5,800 | 3,260,700 |
| 3787 | テクノマセマティカル | 670 [09:00] | 670 [09:00] | 625 [15:16] | 625 [15:30] | -43円 (-6.43%) | 26,900 | 17,177,100 |
| 3845 | アイフリークモバイル | 245 [09:00] | 245 [09:00] | 231 [15:13] | 231 [15:30] | -15円 (-6.09%) | 216,900 | 51,659,800 |
| 3850 | エヌ・ティ・ティ・データ・イントラマート | 3,215 [09:00] | 3,240 [09:01] | 3,105 [13:10] | 3,105 [15:30] | -110円 (-3.42%) | 89,800 | 282,237,500 |
| 3926 | オープンドア | 330 [09:00] | 338 [09:21] | 313 [15:30] | 313 [15:30] | -25円 (-7.39%) | 92,600 | 30,074,000 |
| 3931 | バリューゴルフ | 1,657 [09:00] | 1,657 [09:00] | 1,599 [09:19] | 1,599 [12:30] | -18円 (-1.11%) | 1,500 | 2,419,600 |
| 3970 | イノベーション | 950 [09:22] | 950 [09:22] | 929 [15:23] | 929 [15:30] | -11円 (-1.17%) | 1,800 | 1,685,300 |
| 3996 | サインポスト | 240 [09:00] | 243 [09:00] | 229 [15:20] | 229 [15:30] | -18円 (-7.28%) | 143,300 | 33,746,500 |
| 4054 | 日本情報クリエイト | 580 [09:00] | 580 [09:00] | 565 [12:34] | 565 [15:30] | -20円 (-3.41%) | 89,300 | 51,055,100 |
| 4175 | ｃｏｌｙ | 1,848 [09:00] | 1,848 [09:00] | 1,750 [15:16] | 1,750 [15:16] | -98円 (-5.30%) | 12,300 | 21,885,600 |
| 4260 | ハイブリッドテクノロジーズ | 280 [09:00] | 281 [09:01] | 271 [15:30] | 271 [15:30] | -10円 (-3.55%) | 45,800 | 12,685,200 |
| 4388 | エーアイ | 413 [09:00] | 414 [09:27] | 402 [10:23] | 402 [15:30] | -11円 (-2.66%) | 34,800 | 14,115,900 |
| 4450 | パワーソリューションズ | 2,101 [09:00] | 2,101 [09:00] | 2,046 [15:30] | 2,046 [15:30] | -69円 (-3.26%) | 3,800 | 7,892,200 |
| 450A | ステート・ストリート・スパイダー Ｓ＆Ｐ５００ ＥＴＦ(為替ヘッジあり) | 725 [09:00] | 725 [09:00] | 705 [15:12] | 705 [15:12] | -16円 (-2.24%) | 700 | 495,669 |
| 4591 | リボミック | 92 [09:03] | 94 [09:22] | 86 [15:22] | 86 [15:30] | -13円 (-13.13%) | 8,128,300 | 724,617,800 |
| 4678 | 秀英予備校 | 340 [09:00] | 340 [09:00] | 333 [09:16] | 333 [15:30] | -8円 (-2.34%) | 13,200 | 4,426,400 |
| 4679 | 田谷 | 366 [09:00] | 370 [09:03] | 345 [15:13] | 345 [15:30] | -22円 (-5.99%) | 48,100 | 17,138,800 |
| 4813 | ＡＣＣＥＳＳ | 586 [09:01] | 588 [09:22] | 560 [13:43] | 560 [15:30] | -36円 (-6.04%) | 452,200 | 256,968,000 |
| 4840 | トライアイズ | 465 [09:00] | 465 [09:00] | 440 [15:30] | 440 [15:30] | -28円 (-5.98%) | 4,800 | 2,148,500 |
| 487A | NEXT FUNDS ドイツ株式・ＤＡＸ(為替ヘッジなし)連動型上場投信 | 2,000 [09:00] | 2,014 [09:43] | 1,923 [15:30] | 1,923 [15:30] | -83円 (-4.13%) | 3,015 | 5,948,520 |
| 4881 | ファンペップ | 89 [09:00] | 90 [09:21] | 82 [15:04] | 82 [15:30] | -9円 (-9.89%) | 1,261,100 | 108,130,800 |
| 4893 | ノイルイミューン・バイオテック | 152 [09:00] | 153 [09:20] | 141 [12:34] | 141 [15:30] | -15円 (-9.61%) | 468,700 | 67,988,700 |
| 489A | 東証ＲＥＩＴ物流フォーカスＥＴＦ | 980 [09:03] | 980 [09:03] | 950 [13:02] | 950 [14:05] | -10円 (-1.04%) | 719 | 684,255 |
| 5038 | ｅＷｅＬＬ | 2,255 [09:00] | 2,291 [09:00] | 2,201 [15:30] | 2,201 [15:30] | -28円 (-1.25%) | 88,400 | 197,811,200 |
| 5129 | ＦＩＸＥＲ | 370 [09:03] | 374 [09:04] | 355 [12:35] | 355 [15:30] | -27円 (-7.06%) | 116,400 | 42,264,500 |
| 5269 | 日本コンクリート工業 | 341 [09:00] | 343 [09:00] | 332 [11:29] | 332 [15:30] | -14円 (-4.04%) | 328,900 | 110,415,700 |
| 5283 | 高見澤 | 3,685 [09:34] | 3,685 [09:34] | 3,500 [13:33] | 3,500 [15:30] | -150円 (-4.10%) | 1,700 | 6,116,000 |
| 5337 | ダントーホールディングス | 643 [09:00] | 645 [09:39] | 624 [15:30] | 624 [15:30] | -17円 (-2.65%) | 15,500 | 9,897,100 |
| 5380 | 新東 | 1,597 [09:00] | 1,597 [09:00] | 1,565 [15:30] | 1,565 [15:30] | -36円 (-2.24%) | 2,400 | 3,792,700 |
| 5446 | 北越メタル | 1,305 [09:06] | 1,305 [09:06] | 1,263 [15:30] | 1,263 [15:30] | -60円 (-4.53%) | 2,700 | 3,477,100 |
| 5576 | オービーシステム | 2,700 [09:00] | 2,700 [09:00] | 2,631 [15:30] | 2,631 [15:30] | -95円 (-3.48%) | 13,400 | 35,685,400 |
| 5952 | アマテイ | 198 [09:00] | 199 [09:00] | 193 [12:44] | 193 [15:30] | -7円 (-3.50%) | 130,300 | 25,553,200 |
| 5987 | オーネックス | 1,815 [09:00] | 1,820 [09:10] | 1,750 [14:46] | 1,750 [14:46] | -73円 (-4.00%) | 1,900 | 3,391,300 |
| 6061 | ユニバーサル園芸社 | 3,090 [09:00] | 3,090 [09:00] | 2,935 [15:14] | 2,935 [15:14] | -205円 (-6.52%) | 7,500 | 22,636,700 |
| 6085 | アーキテクツ・スタジオ・ジャパン | 2,892 [09:00] | 3,155 [09:01] | 2,391 [09:38] | 2,391 [15:30] | -500円 (-17.29%) | 473,000 | 1,309,893,600 |
| 6155 | 高松機械工業 | 470 [09:00] | 473 [09:00] | 458 [14:29] | 458 [15:30] | -15円 (-3.17%) | 15,400 | 7,147,200 |
| 6173 | アクアライン | 150 [09:00] | 198 [09:10] | 141 [15:30] | 141 [15:30] | -9円 (-6.00%) | 2,633,300 | 465,754,900 |
| 6180 | ＧＭＯメディア | 4,240 [09:00] | 4,240 [09:00] | 4,115 [15:30] | 4,115 [15:30] | -160円 (-3.74%) | 5,900 | 24,665,500 |
| 6185 | ＳＭＮ | 418 [09:00] | 419 [09:23] | 407 [15:30] | 407 [15:30] | -11円 (-2.63%) | 45,600 | 18,757,000 |
| 6265 | コンバム | 2,731 [09:52] | 2,731 [09:52] | 2,603 [12:34] | 2,603 [12:34] | -78円 (-2.90%) | 1,800 | 4,792,700 |
| 6307 | サンセイ | 662 [09:06] | 681 [09:20] | 635 [12:54] | 635 [15:30] | -54円 (-7.83%) | 141,800 | 92,615,900 |
| 6346 | キクカワエンタープライズ | 6,440 [09:00] | 6,440 [09:00] | 6,300 [12:33] | 6,300 [12:33] | -240円 (-3.66%) | 1,100 | 6,944,000 |
| 6393 | 油研工業 | 3,250 [09:00] | 3,260 [09:00] | 3,145 [15:30] | 3,145 [15:30] | -130円 (-3.96%) | 17,000 | 54,478,500 |
| 6408 | 小倉クラッチ | 3,950 [09:00] | 3,950 [09:00] | 3,830 [11:22] | 3,830 [11:22] | -120円 (-3.03%) | 1,400 | 5,438,000 |
| 6549 | ディーエムソリューションズ | 1,686 [09:00] | 1,689 [09:08] | 1,650 [12:30] | 1,650 [14:13] | -39円 (-2.30%) | 4,900 | 8,185,900 |
| 6599 | エブレン | 3,010 [09:03] | 3,135 [09:04] | 2,915 [15:14] | 2,915 [15:14] | -235円 (-7.46%) | 6,700 | 20,086,600 |
| 6612 | バルミューダ | 636 [09:00] | 636 [09:00] | 620 [10:03] | 620 [15:30] | -16円 (-2.51%) | 10,900 | 6,787,000 |
| 6634 | ＪＮグループ | 114 [09:00] | 114 [09:00] | 103 [13:26] | 103 [15:30] | -12円 (-10.43%) | 356,000 | 38,304,500 |
| 6776 | 天昇電気工業 | 274 [09:00] | 276 [09:37] | 268 [15:30] | 268 [15:30] | -6円 (-2.18%) | 42,400 | 11,532,800 |
| 6786 | ＲＶＨ | 53 [09:00] | 53 [09:00] | 50 [15:13] | 50 [15:30] | -4円 (-7.40%) | 117,000 | 6,029,000 |
| 6788 | 日本トリム | 4,890 [09:00] | 4,930 [09:22] | 4,765 [15:13] | 4,765 [15:30] | -135円 (-2.75%) | 28,700 | 139,217,000 |
| 6803 | ティアック | 119 [09:00] | 121 [09:21] | 112 [12:33] | 112 [15:30] | -10円 (-8.19%) | 953,100 | 110,057,500 |
| 6870 | 日本フェンオール | 1,987 [09:00] | 1,987 [09:00] | 1,941 [15:30] | 1,941 [15:30] | -96円 (-4.71%) | 1,500 | 2,939,400 |
| 6943 | ＮＫＫスイッチズ | 5,150 [09:00] | 5,150 [09:00] | 4,900 [11:17] | 4,900 [11:17] | -270円 (-5.22%) | 800 | 4,010,000 |
| 7021 | ニッチツ | 2,281 [09:00] | 2,281 [09:00] | 2,161 [15:30] | 2,161 [15:30] | -129円 (-5.63%) | 4,600 | 10,182,600 |
| 7031 | インバウンドテック | 709 [09:00] | 709 [09:00] | 643 [15:30] | 643 [15:30] | -66円 (-9.30%) | 9,900 | 6,625,000 |
| 7044 | ピアラ | 490 [09:00] | 491 [09:00] | 466 [12:36] | 466 [15:30] | -31円 (-6.23%) | 102,900 | 49,002,400 |
| 7073 | ジェイック | 2,324 [09:00] | 2,324 [09:00] | 2,260 [14:34] | 2,260 [14:34] | -75円 (-3.21%) | 3,700 | 8,449,200 |
| 7120 | ＳＨＩＮＫＯ | 920 [09:00] | 920 [09:00] | 888 [15:30] | 888 [15:30] | -32円 (-3.47%) | 26,000 | 23,435,300 |
| 7122 | 近畿車輛 | 2,413 [09:00] | 2,413 [09:00] | 2,315 [15:07] | 2,315 [15:30] | -119円 (-4.88%) | 26,200 | 62,412,800 |
| 7161 | じもとホールディングス | 530 [09:03] | 532 [09:21] | 487 [12:54] | 487 [15:30] | -57円 (-10.47%) | 345,400 | 172,837,200 |
| 7213 | レシップホールディングス | 483 [09:00] | 483 [09:00] | 470 [14:02] | 470 [15:30] | -13円 (-2.69%) | 25,700 | 12,211,800 |
| 7215 | ファルテック | 384 [09:00] | 388 [09:13] | 364 [15:30] | 364 [15:30] | -25円 (-6.42%) | 20,000 | 7,482,600 |
| 7356 | Ｒｅｔｔｙ | 138 [09:00] | 138 [09:00] | 135 [13:25] | 135 [15:30] | -6円 (-4.25%) | 85,500 | 11,697,300 |
| 7377 | ＤＮホールディングス | 2,023 [09:00] | 2,023 [09:00] | 1,922 [15:30] | 1,922 [15:30] | -103円 (-5.08%) | 56,000 | 111,115,100 |
| 7422 | 東邦レマック | 443 [09:00] | 450 [09:16] | 432 [15:30] | 432 [15:30] | -14円 (-3.13%) | 5,000 | 2,192,900 |
| 7426 | 山大 | 1,145 [09:00] | 1,145 [09:00] | 1,077 [15:30] | 1,077 [15:30] | -54円 (-4.77%) | 17,100 | 18,957,200 |
| 7442 | 中山福 | 481 [09:00] | 482 [09:07] | 466 [13:38] | 466 [15:30] | -20円 (-4.11%) | 55,700 | 26,477,100 |
| 7640 | トップカルチャー | 186 [09:03] | 189 [09:34] | 177 [15:30] | 177 [15:30] | -19円 (-9.69%) | 79,700 | 14,559,400 |
| 7677 | ヤシマキザイ | 2,690 [09:00] | 2,690 [09:00] | 2,600 [10:20] | 2,600 [10:20] | -120円 (-4.41%) | 1,100 | 2,930,000 |
| 7689 | コパ・コーポレーション | 442 [09:02] | 442 [09:02] | 425 [14:19] | 425 [14:19] | -25円 (-5.55%) | 3,300 | 1,438,500 |
| 7781 | 平山ホールディングス | 1,513 [09:03] | 1,552 [09:27] | 1,460 [12:59] | 1,460 [15:30] | -125円 (-7.88%) | 22,600 | 33,592,600 |
| 7782 | シンシア | 478 [09:00] | 478 [09:00] | 456 [15:30] | 456 [15:30] | -19円 (-4.00%) | 14,700 | 6,868,000 |
| 7815 | 東京ボード工業 | 387 [09:00] | 387 [09:00] | 373 [15:30] | 373 [15:30] | -16円 (-4.11%) | 13,300 | 5,016,700 |
| 7928 | 旭化学工業 | 600 [09:00] | 601 [09:20] | 581 [15:30] | 581 [15:30] | -24円 (-3.96%) | 12,400 | 7,335,900 |
| 7939 | 研創 | 621 [09:00] | 623 [09:54] | 601 [12:38] | 601 [15:30] | -16円 (-2.59%) | 7,500 | 4,598,700 |
| 7975 | リヒトラブ | 1,206 [09:00] | 1,206 [09:00] | 1,181 [15:30] | 1,181 [15:30] | -25円 (-2.07%) | 3,100 | 3,705,000 |
| 8127 | ヤマトインターナショナル | 627 [09:00] | 627 [09:00] | 606 [15:30] | 606 [15:30] | -22円 (-3.50%) | 19,900 | 12,244,200 |
| 8138 | 三京化成 | 4,800 [09:15] | 4,800 [09:15] | 4,545 [15:23] | 4,545 [15:23] | -330円 (-6.76%) | 700 | 3,284,000 |
| 8144 | デンキョーグループホールディングス | 1,388 [09:00] | 1,388 [09:00] | 1,332 [12:42] | 1,332 [12:42] | -63円 (-4.51%) | 2,400 | 3,289,300 |
| 8152 | ソマール | 6,390 [09:03] | 6,390 [09:03] | 6,210 [12:56] | 6,210 [15:30] | -300円 (-4.60%) | 5,500 | 34,633,000 |
| 9036 | 東部ネットワーク | 1,177 [09:00] | 1,177 [09:00] | 1,136 [15:30] | 1,136 [15:30] | -59円 (-4.93%) | 5,800 | 6,733,800 |
| 9082 | 大和自動車交通 | 1,295 [09:00] | 1,295 [09:00] | 1,223 [15:30] | 1,223 [15:30] | -98円 (-7.41%) | 3,800 | 4,780,900 |
| 9130 | 共栄タンカー | 1,610 [09:05] | 1,800 [09:59] | 1,420 [15:30] | 1,420 [15:30] | -270円 (-15.97%) | 2,774,100 | 4,449,060,100 |
| 9213 | セイファート | 707 [09:00] | 707 [09:00] | 675 [15:01] | 675 [15:30] | -40円 (-5.59%) | 10,200 | 7,012,200 |
| 9311 | アサガミ | 9,680 [09:00] | 9,680 [09:00] | 9,450 [12:32] | 9,450 [12:32] | -250円 (-2.57%) | 500 | 4,779,000 |
| 9331 | キャスター | 718 [09:00] | 718 [09:00] | 657 [15:30] | 657 [15:30] | -63円 (-8.75%) | 5,900 | 4,125,500 |
| 9366 | サンリツ | 953 [09:00] | 953 [09:00] | 920 [15:03] | 920 [15:30] | -40円 (-4.16%) | 9,200 | 8,611,500 |
| 9376 | ユーラシア旅行社 | 896 [09:00] | 905 [09:53] | 860 [15:30] | 860 [15:30] | -51円 (-5.59%) | 20,800 | 18,443,900 |
| 9380 | 東海運 | 428 [09:00] | 432 [09:02] | 417 [15:18] | 417 [15:30] | -16円 (-3.69%) | 62,500 | 26,543,100 |
| 9445 | フォーバルテレコム | 570 [09:00] | 570 [09:00] | 558 [13:26] | 558 [15:30] | -15円 (-2.61%) | 9,300 | 5,232,600 |
| 9564 | ＦＣＥ | 493 [09:00] | 500 [09:22] | 481 [12:32] | 481 [15:30] | -19円 (-3.80%) | 112,900 | 55,182,400 |
| 9647 | 協和コンサルタンツ | 8,190 [09:00] | 8,190 [09:00] | 8,000 [12:33] | 8,000 [12:33] | -180円 (-2.20%) | 900 | 7,310,000 |
| 9791 | ビケンテクノ | 1,401 [09:00] | 1,401 [09:00] | 1,328 [15:20] | 1,328 [15:20] | -78円 (-5.54%) | 9,000 | 12,271,000 |
| 9812 | テーオーホールディングス | 265 [09:00] | 265 [09:00] | 248 [13:31] | 248 [15:30] | -20円 (-7.46%) | 48,100 | 12,228,200 |
寄り底銘柄一覧（2026-03-04）
| 証券コード | 銘柄名 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 売買代金 |
|---|---|---|---|---|---|---|---|---|
| 3221 | ヨシックスホールディングス | 3,355 [09:03] | 3,460 [13:07] | 3,355 [09:03] | 3,460 [15:30] | 5円 (0.14%) | 48,700 | 166,607,500 |
| 3560 | ほぼ日 | 3,460 [09:03] | 3,540 [15:30] | 3,460 [09:03] | 3,540 [15:30] | -15円 (-0.42%) | 1,000 | 3,476,500 |
| 4438 | Ｗｅｌｂｙ | 359 [09:01] | 447 [09:13] | 358 [09:01] | 447 [15:30] | 80円 (21.79%) | 3,154,400 | 1,374,392,400 |
| 6356 | 日本ギア工業 | 1,186 [09:03] | 1,349 [09:48] | 1,174 [09:03] | 1,349 [15:30] | 113円 (9.14%) | 3,212,800 | 4,144,987,100 |
| 6736 | サン電子 | 6,120 [09:03] | 6,480 [13:16] | 6,070 [09:03] | 6,480 [15:30] | 180円 (2.85%) | 76,100 | 483,546,000 |
| 7069 | サイバー・バズ | 759 [09:00] | 775 [15:30] | 759 [09:00] | 775 [15:30] | 7円 (0.91%) | 2,100 | 1,611,500 |
| 7376 | ＢＣＣ | 1,890 [09:00] | 1,930 [13:51] | 1,870 [09:00] | 1,930 [15:30] | 7円 (0.36%) | 5,100 | 9,625,100 |
| 7443 | 横浜魚類 | 690 [09:00] | 706 [14:34] | 678 [09:26] | 706 [14:34] | 8円 (1.14%) | 11,800 | 8,147,300 |
| 8030 | 中央魚類 | 4,140 [09:00] | 4,225 [09:53] | 4,140 [09:00] | 4,225 [15:22] | 15円 (0.35%) | 24,500 | 102,525,500 |
| 8267 | イオン | 2,000 [09:03] | 2,070 [15:30] | 1,995 [09:03] | 2,070 [15:30] | -5円 (-0.24%) | 9,647,900 | 19,695,293,800 |
| 9257 | ＹＣＰホールディングス（グローバル）リミテッド ＪＤＲ | 720 [09:07] | 765 [12:44] | 720 [09:07] | 765 [12:44] | 35円 (4.79%) | 1,300 | 943,500 |
| 9272 | ブティックス | 1,460 [09:00] | 1,543 [15:30] | 1,460 [09:00] | 1,543 [15:30] | 43円 (2.86%) | 7,400 | 10,953,900 |
| 9303 | 住友倉庫 | 3,915 [09:03] | 4,000 [15:23] | 3,885 [09:04] | 4,000 [15:30] | -25円 (-0.62%) | 146,100 | 578,421,000 |
| 9531 | 東京瓦斯 | 7,500 [09:06] | 7,684 [15:24] | 7,436 [09:44] | 7,684 [15:30] | -177円 (-2.25%) | 1,997,500 | 15,145,198,800 |
| 9601 | 松竹 | 10,420 [09:00] | 10,740 [10:58] | 10,400 [09:03] | 10,740 [15:30] | 150円 (1.41%) | 76,200 | 809,720,000 |