寄り底一覧
寄り底銘柄一覧（2026-09-14）
| 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 |
|---|---|---|---|---|---|---|---|---|
| 1443 | 技研ホールディングス | 268 [09:00] | 275 [09:10] | 267 [09:06] | 275 [15:30] | 7円 (2.61%) | 38,900 | 10,611,200 |
| 1483 | ｉシェアーズ ＪＰＸ／Ｓ＆Ｐ設備・人材投資 ＥＴＦ | 3,736 [09:00] | 3,850 [09:26] | 3,736 [09:00] | 3,850 [09:26] | 44円 (1.15%) | 171 | 649,368 |
| 1563 | 東証グロース・コアＥＴＦ | 2,355 [09:00] | 2,442 [15:30] | 2,355 [09:00] | 2,442 [15:30] | 62円 (2.60%) | 9,648 | 23,339,026 |
| 156A | マテリアルグループ | 841 [09:00] | 869 [15:30] | 841 [09:00] | 869 [15:30] | 26円 (3.08%) | 34,300 | 29,439,900 |
| 1617 | ＮＥＸＴ ＦＵＮＤＳ 食品（ＴＯＰＩＸ－１７）上場投信 | 46,500 [09:00] | 47,540 [15:30] | 46,500 [09:00] | 47,540 [15:30] | 430円 (0.91%) | 511 | 24,105,120 |
| 1621 | ＮＥＸＴ ＦＵＮＤＳ 医薬品（ＴＯＰＩＸ－１７）上場投信 | 28,860 [09:00] | 29,745 [15:30] | 28,805 [09:00] | 29,745 [15:30] | 385円 (1.31%) | 615 | 18,055,975 |
| 1632 | ＮＥＸＴ ＦＵＮＤＳ 金融（除く銀行）（ＴＯＰＩＸ－１７）上場投信 | 43,080 [09:00] | 44,180 [15:30] | 43,080 [09:00] | 44,180 [15:30] | 1,100円 (2.55%) | 1,876 | 82,434,590 |
| 1692 | ＷｉｓｄｏｍＴｒｅｅ アルミニウム上場投資信託 | 660 [09:03] | 677 [11:06] | 660 [09:03] | 677 [12:48] | -3円 (-0.44%) | 800 | 534,800 |
| 1698 | 上場インデックスファンド日本高配当（東証配当フォーカス１００） | 4,293 [09:00] | 4,390 [15:30] | 4,293 [09:00] | 4,390 [15:30] | 64円 (1.47%) | 25,669 | 112,011,591 |
| 1813 | 不動テトラ | 2,880 [09:00] | 2,945 [15:30] | 2,872 [09:03] | 2,945 [15:30] | 70円 (2.43%) | 87,100 | 253,346,500 |
| 1911 | 住友林業 | 1,225 [09:00] | 1,259 [15:30] | 1,217 [09:00] | 1,259 [15:30] | 41円 (3.36%) | 5,344,500 | 6,658,774,400 |
| 2043 | NEXT NOTES STOXX アセアン好配当50（円、ネットリターン）ETN | 28,765 [09:03] | 30,170 [09:15] | 28,765 [09:03] | 30,170 [09:15] | 750円 (2.54%) | 10 | 290,460 |
| 206A | ＰＲＩＳＭ ＢｉｏＬａｂ | 160 [09:00] | 166 [12:32] | 158 [09:00] | 166 [15:30] | 4円 (2.46%) | 75,200 | 12,199,000 |
| 2130 | メンバーズ | 876 [09:00] | 903 [15:24] | 875 [09:00] | 903 [15:30] | 22円 (2.49%) | 54,800 | 48,935,300 |
| 2146 | ＵＴグループ | 221 [09:00] | 229 [15:30] | 219 [09:02] | 229 [15:30] | 10円 (4.56%) | 5,860,600 | 1,321,454,100 |
| 2181 | パーソルホールディングス | 285 [09:00] | 297 [15:30] | 284 [09:00] | 297 [15:30] | 13円 (4.64%) | 8,594,800 | 2,529,489,500 |
| 2264 | 森永乳業 | 1,106 [09:00] | 1,135 [13:21] | 1,106 [09:00] | 1,135 [15:30] | 29円 (2.62%) | 2,819,000 | 3,177,707,250 |
| 2307 | クロスキャット | 1,032 [09:00] | 1,057 [14:58] | 1,031 [09:01] | 1,057 [15:30] | 29円 (2.82%) | 43,700 | 45,555,600 |
| 2317 | システナ | 433 [09:00] | 443 [15:18] | 430 [09:00] | 443 [15:30] | 18円 (4.23%) | 1,077,900 | 472,489,500 |
| 2334 | イオレ | 554 [09:03] | 584 [15:18] | 554 [09:03] | 584 [15:30] | 10円 (1.74%) | 482,500 | 274,726,700 |
| 2438 | アスカネット | 330 [09:00] | 339 [13:13] | 330 [09:00] | 339 [15:30] | 10円 (3.03%) | 29,200 | 9,768,100 |
| 2449 | プラップジャパン | 1,050 [09:57] | 1,074 [15:30] | 1,050 [09:57] | 1,074 [15:30] | 24円 (2.28%) | 2,500 | 2,658,800 |
| 2459 | アウンコンサルティング | 173 [09:00] | 178 [15:30] | 173 [09:00] | 178 [15:30] | 4円 (2.29%) | 29,400 | 5,141,000 |
| 2471 | エスプール | 263 [09:00] | 277 [15:11] | 262 [09:00] | 277 [15:30] | 14円 (5.32%) | 404,000 | 109,608,100 |
| 2479 | ジェイテック | 259 [09:00] | 268 [15:30] | 258 [09:00] | 268 [15:30] | 8円 (3.07%) | 65,500 | 17,310,200 |
| 2483 | 翻訳センター | 2,151 [09:00] | 2,218 [15:30] | 2,151 [09:00] | 2,218 [15:30] | 67円 (3.11%) | 2,500 | 5,466,100 |
| 2491 | バリューコマース | 462 [09:00] | 478 [13:46] | 462 [09:00] | 478 [15:30] | 16円 (3.46%) | 77,500 | 36,643,100 |
| 2516 | 東証グロース２５０ＥＴＦ | 609 [09:00] | 625 [15:30] | 606 [09:00] | 625 [15:30] | 15円 (2.39%) | 380,740 | 234,673,124 |
| 2564 | グローバルＸ ＭＳＣＩスーパーディビィデンド－日本株式 ＥＴＦ | 3,605 [09:00] | 3,678 [15:30] | 3,605 [09:00] | 3,678 [15:30] | 64円 (1.77%) | 6,838 | 24,956,852 |
| 2567 | ＮＺＡＭ 上場投信 Ｓ＆Ｐ／ＪＰＸカーボン・エフィシェント指数 | 515 [09:03] | 537 [15:24] | 515 [09:03] | 537 [15:24] | 9円 (1.70%) | 15,220 | 8,140,623 |
| 2612 | かどや製油 | 2,357 [09:00] | 2,419 [15:13] | 2,351 [09:19] | 2,419 [15:30] | 35円 (1.46%) | 25,800 | 61,570,100 |
| 2626 | グローバルＸ デジタル・イノベーション－日本株式 ＥＴＦ | 3,220 [09:00] | 3,355 [15:24] | 3,220 [09:00] | 3,355 [15:30] | 86円 (2.63%) | 1,274 | 4,252,234 |
| 2627 | グローバルＸ ｅコマース－日本株式 ＥＴＦ | 1,560 [09:00] | 1,592 [10:03] | 1,560 [09:00] | 1,592 [15:24] | 38円 (2.44%) | 598 | 948,035 |
| 262A | インターメスティック | 1,651 [09:00] | 1,749 [15:30] | 1,643 [09:00] | 1,749 [15:30] | 74円 (4.41%) | 242,800 | 415,940,100 |
| 2636 | グローバルＸ ＭＳＣＩ ガバナンス・クオリティ－日本株式 ＥＴＦ | 4,675 [09:00] | 4,792 [12:42] | 4,675 [09:00] | 4,792 [12:42] | 48円 (1.01%) | 242 | 1,140,636 |
| 2638 | グローバルＸ ロボティクス＆ＡＩ－日本株式 ＥＴＦ | 2,505 [09:02] | 2,560 [15:30] | 2,503 [09:16] | 2,560 [15:30] | 5円 (0.19%) | 20,732 | 52,534,703 |
| 2640 | グローバルＸ ゲーム＆アニメ－日本株式 ＥＴＦ | 4,200 [09:00] | 4,320 [15:30] | 4,200 [09:00] | 4,320 [15:30] | 156円 (3.74%) | 26,374 | 112,578,215 |
| 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 | 4,160 [09:03] | 4,249 [09:15] | 4,160 [09:03] | 4,249 [09:15] | 0円 (0.00%) | 30 | 125,671 |
| 2645 | グローバルＸ レジャー＆エンターテインメント－日本株式 ＥＴＦ | 3,007 [09:00] | 3,071 [12:30] | 3,007 [09:00] | 3,071 [15:01] | 43円 (1.42%) | 223 | 681,002 |
| 2659 | サンエー | 3,355 [09:00] | 3,425 [09:16] | 3,355 [09:00] | 3,425 [15:30] | 90円 (2.69%) | 197,000 | 670,870,000 |
| 2742 | ハローズ | 3,910 [09:00] | 4,010 [15:30] | 3,910 [09:00] | 4,010 [15:30] | 110円 (2.82%) | 23,700 | 94,243,500 |
| 2767 | 円谷フィールズホールディングス | 2,506 [09:00] | 2,613 [15:30] | 2,506 [09:00] | 2,613 [15:30] | 108円 (4.31%) | 496,600 | 1,279,800,300 |
| 2791 | 大黒天物産 | 4,525 [09:00] | 4,700 [15:24] | 4,520 [09:00] | 4,700 [15:30] | 140円 (3.07%) | 67,300 | 312,225,000 |
| 2837 | グローバルＸ 中小型リーダーズ－日本株式 ＥＴＦ | 4,650 [09:00] | 4,817 [15:30] | 4,650 [09:00] | 4,817 [15:30] | 157円 (3.36%) | 2,582 | 12,278,607 |
| 2854 | グローバルＸ テック・トップ２０－日本株式 ＥＴＦ | 2,597 [09:00] | 2,675 [15:30] | 2,587 [09:00] | 2,675 [15:30] | 42円 (1.59%) | 20,348 | 53,631,449 |
| 2930 | 北の達人コーポレーション | 126 [09:00] | 132 [12:44] | 126 [09:00] | 132 [15:30] | 6円 (4.76%) | 414,200 | 53,411,400 |
| 3024 | クリエイト | 1,179 [09:00] | 1,227 [15:24] | 1,175 [09:06] | 1,227 [15:24] | 37円 (3.10%) | 5,100 | 6,154,700 |
| 3150 | グリムス | 2,388 [09:00] | 2,440 [15:24] | 2,388 [09:00] | 2,440 [15:30] | 43円 (1.79%) | 30,500 | 74,072,200 |
| 3181 | 買取王国 | 1,028 [09:00] | 1,049 [15:04] | 1,027 [09:01] | 1,049 [15:30] | 21円 (2.04%) | 2,900 | 3,013,000 |
| 3192 | 白鳩 | 266 [09:00] | 272 [09:26] | 266 [09:00] | 272 [15:30] | 7円 (2.64%) | 14,800 | 4,001,300 |
| 3290 | Ｏｎｅリート投資法人 投資証券 | 73,400 [09:00] | 75,000 [15:30] | 73,300 [09:00] | 75,000 [15:30] | 1,400円 (1.90%) | 4,122 | 307,047,000 |
| 3321 | ミタチ産業 | 1,627 [09:00] | 1,674 [15:24] | 1,627 [09:00] | 1,674 [15:30] | 28円 (1.70%) | 17,600 | 29,041,300 |
| 340A | ジグザグ | 320 [09:00] | 328 [15:30] | 320 [09:00] | 328 [15:30] | 8円 (2.50%) | 4,700 | 1,524,500 |
| 343A | ＩＡＣＥトラベル | 1,277 [09:00] | 1,309 [14:27] | 1,277 [09:00] | 1,309 [15:30] | 14円 (1.08%) | 5,100 | 6,586,600 |
| 3472 | 日本ホテル＆レジデンシャル投資法人 投資証券 | 65,200 [09:00] | 66,600 [15:20] | 65,200 [09:00] | 66,600 [15:30] | 1,300円 (1.99%) | 1,365 | 90,084,100 |
| 3482 | ロードスターキャピタル | 2,486 [09:00] | 2,549 [15:30] | 2,467 [09:03] | 2,549 [15:30] | 81円 (3.28%) | 95,800 | 241,631,900 |
| 3558 | ジェイドグループ | 1,867 [09:00] | 1,918 [15:30] | 1,866 [09:00] | 1,918 [15:30] | 41円 (2.18%) | 99,300 | 188,088,100 |
| 3563 | ＦＯＯＤ ＆ ＬＩＦＥ ＣＯＭＰＡＮＩＥＳ | 5,000 [09:03] | 5,136 [15:30] | 4,977 [09:11] | 5,136 [15:30] | -35円 (-0.67%) | 3,345,100 | 16,995,764,600 |
| 3636 | 三菱総合研究所 | 4,830 [09:00] | 4,930 [15:30] | 4,830 [09:00] | 4,930 [15:30] | 145円 (3.03%) | 44,800 | 219,323,500 |
| 3640 | 電算 | 2,717 [09:00] | 2,774 [15:23] | 2,708 [09:11] | 2,774 [15:30] | 39円 (1.42%) | 3,700 | 10,127,300 |
| 3649 | ファインデックス | 845 [09:00] | 875 [15:24] | 834 [09:01] | 875 [15:30] | 22円 (2.57%) | 61,500 | 53,198,200 |
| 3662 | エイチームホールディングス | 925 [09:00] | 947 [14:55] | 924 [09:01] | 947 [15:30] | 25円 (2.71%) | 59,400 | 55,650,900 |
| 3673 | ブロードリーフ | 460 [09:00] | 475 [15:30] | 460 [09:00] | 475 [15:30] | 17円 (3.71%) | 510,800 | 239,676,000 |
| 368A | 北里 | 1,397 [09:00] | 1,430 [15:30] | 1,397 [09:00] | 1,430 [15:30] | 37円 (2.65%) | 102,700 | 146,010,500 |
| 3694 | オプティム | 438 [09:00] | 465 [15:13] | 438 [09:00] | 465 [15:30] | 30円 (6.89%) | 217,800 | 99,168,600 |
| 3696 | セレス | 2,110 [09:00] | 2,183 [15:30] | 2,110 [09:00] | 2,183 [15:30] | 73円 (3.45%) | 98,900 | 212,779,100 |
| 3698 | ＣＲＩ・ミドルウェア | 1,208 [09:00] | 1,238 [15:24] | 1,208 [09:00] | 1,238 [15:30] | 40円 (3.33%) | 8,100 | 9,936,300 |
| 3760 | ケイブ | 679 [09:03] | 697 [13:58] | 679 [09:03] | 697 [15:30] | 6円 (0.86%) | 7,600 | 5,225,100 |
| 3793 | ドリコム | 496 [09:00] | 520 [14:11] | 496 [09:00] | 520 [15:30] | 18円 (3.58%) | 56,000 | 28,732,400 |
| 3850 | エヌ・ティ・ティ・データ・イントラマート | 3,730 [09:00] | 3,835 [15:19] | 3,715 [09:01] | 3,835 [15:30] | 70円 (1.85%) | 15,000 | 56,754,000 |
| 3903 | ｇｕｍｉ | 195 [09:06] | 202 [14:02] | 191 [09:06] | 202 [15:30] | -14円 (-6.48%) | 2,775,100 | 546,569,300 |
| 3914 | ＪＩＧ－ＳＡＷ | 2,390 [09:00] | 2,528 [15:30] | 2,390 [09:00] | 2,528 [15:30] | 130円 (5.42%) | 29,200 | 72,086,200 |
| 3916 | デジタル・インフォメーション・テクノロジー | 923 [09:00] | 944 [09:16] | 923 [09:00] | 944 [15:30] | 18円 (1.94%) | 73,000 | 68,236,300 |
| 3922 | ＰＲ ＴＩＭＥＳ | 2,142 [09:00] | 2,213 [15:30] | 2,141 [09:00] | 2,213 [15:30] | 78円 (3.65%) | 24,400 | 53,323,600 |
| 3923 | ラクス | 1,048 [09:00] | 1,097 [15:30] | 1,046 [09:00] | 1,097 [15:30] | 76円 (7.39%) | 2,336,400 | 2,520,516,150 |
| 395A | 業界改革厳選ＥＴＦ地銀 | 1,080 [09:00] | 1,105 [15:30] | 1,073 [09:03] | 1,105 [15:30] | 28円 (2.59%) | 50,020 | 54,461,815 |
| 3962 | チェンジホールディングス | 958 [09:00] | 990 [15:30] | 955 [09:01] | 990 [15:30] | 33円 (3.44%) | 104,100 | 101,390,500 |
| 3968 | セグエグループ | 619 [09:00] | 640 [15:01] | 618 [09:00] | 640 [15:30] | 25円 (4.06%) | 210,200 | 133,099,300 |
| 3987 | エコモット | 610 [09:00] | 630 [15:30] | 610 [09:00] | 630 [15:30] | 20円 (3.27%) | 8,500 | 5,268,100 |
| 414A | オーバーラップホールディングス | 836 [09:00] | 855 [15:30] | 835 [09:00] | 855 [15:30] | 19円 (2.27%) | 56,500 | 47,875,900 |
| 415A | ＧＭＯ ＴＥＣＨホールディングス | 5,170 [09:00] | 5,350 [15:30] | 5,070 [09:27] | 5,350 [15:30] | 180円 (3.48%) | 3,200 | 16,732,000 |
| 4168 | ヤプリ | 753 [09:00] | 776 [15:30] | 753 [09:00] | 776 [15:30] | 19円 (2.50%) | 36,400 | 28,026,400 |
| 4175 | ｃｏｌｙ | 2,786 [09:00] | 2,888 [14:42] | 2,786 [09:00] | 2,888 [15:30] | 68円 (2.41%) | 9,400 | 26,692,000 |
| 421A | ムービン・ストラテジック・キャリア | 3,435 [09:00] | 3,665 [15:30] | 3,435 [09:00] | 3,665 [15:30] | 160円 (4.56%) | 53,400 | 191,574,000 |
| 4245 | ダイキアクシス | 697 [09:00] | 715 [15:30] | 697 [09:00] | 715 [15:30] | 14円 (1.99%) | 12,100 | 8,551,100 |
| 4259 | エクサウィザーズ | 800 [09:00] | 842 [15:24] | 800 [09:00] | 842 [15:30] | 28円 (3.43%) | 769,800 | 637,426,600 |
| 4264 | セキュア | 1,367 [09:00] | 1,428 [15:24] | 1,365 [09:00] | 1,428 [15:30] | 48円 (3.47%) | 17,300 | 24,040,000 |
| 4318 | クイック | 819 [09:00] | 843 [15:07] | 816 [09:00] | 843 [15:30] | 22円 (2.67%) | 68,600 | 57,343,000 |
| 4344 | ソースネクスト | 110 [09:00] | 113 [14:04] | 110 [09:00] | 113 [15:30] | 2円 (1.80%) | 564,200 | 62,551,800 |
| 4371 | コアコンセプト・テクノロジー | 1,419 [09:00] | 1,469 [15:30] | 1,419 [09:00] | 1,469 [15:30] | 37円 (2.58%) | 11,000 | 15,949,300 |
| 4377 | ワンキャリア | 2,223 [09:00] | 2,319 [15:30] | 2,223 [09:00] | 2,319 [15:30] | 88円 (3.94%) | 39,700 | 91,049,400 |
| 4379 | Ｐｈｏｔｏｓｙｎｔｈ | 424 [09:00] | 440 [15:30] | 420 [09:00] | 440 [15:30] | 16円 (3.77%) | 58,400 | 25,293,200 |
| 4393 | バンク・オブ・イノベーション | 5,530 [09:00] | 5,790 [15:21] | 5,520 [09:00] | 5,790 [15:30] | 230円 (4.13%) | 33,800 | 191,672,000 |
| 4397 | チームスピリット | 387 [09:00] | 403 [15:30] | 387 [09:00] | 403 [15:30] | 16円 (4.13%) | 44,200 | 17,523,500 |
| 4424 | Ａｍａｚｉａ | 313 [09:00] | 330 [15:16] | 313 [09:00] | 330 [15:30] | 14円 (4.43%) | 55,900 | 17,883,700 |
| 4431 | スマレジ | 3,215 [09:00] | 3,345 [15:30] | 3,200 [09:00] | 3,345 [15:30] | 80円 (2.45%) | 122,100 | 404,147,500 |
| 4495 | アイキューブドシステムズ | 1,990 [09:00] | 2,048 [15:30] | 1,990 [09:00] | 2,048 [15:30] | 48円 (2.40%) | 9,700 | 19,626,000 |
| 4512 | わかもと製薬 | 290 [09:00] | 297 [15:06] | 290 [09:00] | 297 [15:30] | 7円 (2.41%) | 35,200 | 10,306,300 |
| 4531 | 有機合成薬品工業 | 344 [09:00] | 355 [09:36] | 344 [09:00] | 355 [15:30] | 8円 (2.30%) | 27,400 | 9,634,600 |
| 4552 | ＪＣＲファーマ | 503 [09:00] | 519 [15:30] | 499 [09:01] | 519 [15:30] | 7円 (1.36%) | 566,100 | 289,553,300 |
| 4553 | 東和薬品 | 3,470 [09:00] | 3,550 [15:24] | 3,440 [09:00] | 3,550 [15:30] | 30円 (0.85%) | 106,400 | 374,759,000 |
| 4568 | 第一三共 | 2,722 [09:02] | 2,846 [15:30] | 2,722 [09:02] | 2,846 [15:30] | 74円 (2.65%) | 5,951,100 | 16,747,967,800 |
| 4571 | ＮＡＮＯホールディングス | 98 [09:00] | 101 [13:08] | 97 [09:35] | 101 [15:30] | 1円 (1.00%) | 254,500 | 25,200,000 |
| 4657 | 環境管理センター | 449 [09:03] | 459 [15:01] | 443 [09:03] | 459 [15:30] | -1円 (-0.21%) | 15,300 | 6,897,400 |
| 4718 | 早稲田アカデミー | 2,488 [09:00] | 2,565 [15:30] | 2,488 [09:00] | 2,565 [15:30] | 111円 (4.52%) | 36,800 | 92,914,600 |
| 475A | ギミック | 700 [09:00] | 725 [15:30] | 686 [09:00] | 725 [15:30] | 25円 (3.57%) | 14,700 | 10,446,900 |
| 478A | フツパー | 746 [09:00] | 767 [15:30] | 738 [09:01] | 767 [15:30] | 17円 (2.26%) | 33,600 | 25,411,100 |
| 4833 | Ｄｅｆ ｃｏｎｓｕｌｔｉｎｇ | 52 [09:00] | 57 [12:54] | 51 [09:02] | 57 [15:30] | 5円 (9.61%) | 2,160,900 | 117,116,100 |
| 4875 | メディシノバ・インク | 279 [09:03] | 291 [14:59] | 273 [09:06] | 291 [15:30] | 21円 (7.77%) | 115,400 | 32,795,900 |
| 4880 | セルソース | 316 [09:00] | 324 [14:51] | 316 [09:00] | 324 [15:30] | 6円 (1.88%) | 39,500 | 12,663,800 |
| 4902 | コニカミノルタ | 601 [09:00] | 617 [15:30] | 595 [09:01] | 617 [15:30] | 22円 (3.69%) | 3,673,300 | 2,239,508,930 |
| 4919 | ミルボン | 3,090 [09:00] | 3,155 [15:30] | 3,080 [09:00] | 3,155 [15:30] | 25円 (0.79%) | 105,700 | 331,030,500 |
| 4975 | ＪＣＵ | 5,660 [09:00] | 5,780 [13:29] | 5,590 [09:03] | 5,780 [15:30] | 20円 (0.34%) | 86,200 | 493,028,000 |
| 5028 | セカンドサイトアナリティカ | 350 [09:00] | 358 [15:15] | 350 [09:00] | 358 [15:30] | 5円 (1.41%) | 4,500 | 1,597,400 |
| 518A | NEXT FUNDS FTSE日本株高配当ｷｬｯｼｭﾌﾛｰ50指数連動型上場投信 | 2,050 [09:00] | 2,106 [15:30] | 2,050 [09:00] | 2,106 [15:30] | 56円 (2.73%) | 6,804 | 14,128,456 |
| 5256 | Ｆｕｓｉｃ | 2,656 [09:00] | 2,753 [15:30] | 2,656 [09:00] | 2,753 [15:30] | 97円 (3.65%) | 1,100 | 2,967,800 |
| 5257 | ノバシステム | 2,824 [09:00] | 2,894 [10:18] | 2,824 [09:00] | 2,894 [10:18] | 42円 (1.47%) | 2,000 | 5,684,800 |
| 526A | ＪＰＸスタートアップ急成長１００ＥＴＦ | 2,100 [09:03] | 2,314 [15:30] | 2,100 [09:03] | 2,314 [15:30] | 114円 (5.18%) | 1,595 | 3,524,774 |
| 5380 | 新東 | 1,500 [09:00] | 1,610 [15:23] | 1,400 [09:14] | 1,610 [15:30] | 110円 (7.33%) | 11,800 | 17,868,200 |
| 5384 | フジミインコーポレーテッド | 3,095 [09:03] | 3,190 [13:25] | 3,050 [09:17] | 3,190 [15:30] | 15円 (0.47%) | 397,800 | 1,251,616,500 |
| 542A | ビタブリッドジャパン | 1,015 [09:00] | 1,045 [15:30] | 1,012 [09:57] | 1,045 [15:30] | 27円 (2.65%) | 4,100 | 4,210,700 |
| 543A | ＡＲＣＨＩＯＮ | 267 [09:00] | 274 [15:20] | 264 [09:00] | 274 [15:30] | 5円 (1.85%) | 18,185,300 | 4,897,843,700 |
| 544A | ＧＭＳグループ | 323 [09:00] | 331 [15:24] | 321 [09:03] | 331 [15:30] | 5円 (1.53%) | 372,200 | 121,342,500 |
| 548A | システムエグゼ | 925 [09:00] | 953 [15:30] | 925 [09:00] | 953 [15:30] | 34円 (3.69%) | 15,200 | 14,275,600 |
| 5621 | ヒューマンテクノロジーズ | 1,500 [09:25] | 1,580 [15:30] | 1,500 [09:25] | 1,580 [15:30] | 76円 (5.05%) | 20,600 | 31,798,500 |
| 5697 | サンユウ | 796 [09:00] | 815 [15:30] | 796 [09:00] | 815 [15:30] | 12円 (1.49%) | 1,300 | 1,041,200 |
| 5698 | エンビプロ・ホールディングス | 710 [09:00] | 729 [15:30] | 701 [09:01] | 729 [15:30] | 14円 (1.95%) | 133,900 | 96,012,700 |
| 5699 | イボキン | 1,580 [09:00] | 1,619 [15:30] | 1,563 [09:23] | 1,619 [15:30] | 39円 (2.46%) | 3,200 | 5,098,900 |
| 5741 | ＵＡＣＪ | 2,162 [09:00] | 2,206 [15:23] | 2,148 [09:09] | 2,206 [15:30] | 42円 (1.94%) | 855,400 | 1,870,110,100 |
| 5844 | 京都フィナンシャルグループ | 4,793 [09:00] | 4,900 [13:20] | 4,779 [09:03] | 4,900 [15:30] | 85円 (1.76%) | 625,900 | 3,048,661,000 |
| 5900 | ダイケン | 875 [09:00] | 916 [15:24] | 875 [09:00] | 916 [15:24] | 41円 (4.68%) | 3,700 | 3,340,400 |
| 5971 | 共和工業所 | 8,490 [09:00] | 8,700 [14:38] | 8,400 [09:02] | 8,700 [14:38] | 290円 (3.44%) | 2,200 | 18,852,000 |
| 5983 | イワブチ | 13,580 [09:00] | 14,130 [14:54] | 13,580 [09:00] | 14,130 [14:54] | 720円 (5.36%) | 3,800 | 52,547,000 |
| 6016 | ジャパンエンジンコーポレーション | 10,670 [09:00] | 11,300 [15:30] | 10,450 [09:00] | 11,300 [15:30] | 470円 (4.33%) | 87,600 | 968,126,000 |
| 6047 | Ｇｕｎｏｓｙ | 372 [09:00] | 387 [15:24] | 371 [09:01] | 387 [15:30] | 13円 (3.47%) | 56,600 | 21,481,800 |
| 6089 | ウィルグループ | 1,122 [09:00] | 1,147 [10:23] | 1,122 [09:00] | 1,147 [15:30] | 21円 (1.86%) | 33,100 | 37,785,500 |
| 6098 | リクルートホールディングス | 15,900 [09:00] | 16,485 [15:30] | 15,830 [09:00] | 16,485 [15:30] | 985円 (6.35%) | 5,294,900 | 86,418,192,500 |
| 6134 | ＦＵＪＩ | 6,510 [09:03] | 6,694 [15:30] | 6,402 [09:17] | 6,694 [15:30] | -11円 (-0.16%) | 592,500 | 3,908,253,400 |
| 6159 | ミクロン精密 | 1,980 [09:06] | 2,296 [09:29] | 1,980 [09:06] | 2,296 [15:30] | 400円 (21.09%) | 23,600 | 51,989,100 |
| 6196 | ストライクグループ | 1,383 [09:00] | 1,416 [15:20] | 1,383 [09:00] | 1,416 [15:30] | 22円 (1.57%) | 392,000 | 549,210,000 |
| 6250 | やまびこ | 4,265 [09:00] | 4,370 [15:07] | 4,265 [09:00] | 4,370 [15:30] | 65円 (1.50%) | 82,400 | 357,584,000 |
| 6266 | タツモ | 3,190 [09:06] | 3,290 [15:30] | 3,145 [09:06] | 3,290 [15:30] | -85円 (-2.51%) | 293,700 | 947,379,500 |
| 6268 | ナブテスコ | 4,300 [09:03] | 4,426 [15:02] | 4,261 [09:03] | 4,426 [15:30] | -12円 (-0.27%) | 810,300 | 3,546,039,200 |
| 6276 | シリウスビジョン | 354 [09:00] | 366 [14:30] | 349 [09:03] | 366 [15:30] | 14円 (3.97%) | 35,800 | 12,772,400 |
| 6277 | ホソカワミクロン | 5,580 [09:00] | 5,740 [12:30] | 5,560 [09:01] | 5,740 [15:30] | 160円 (2.86%) | 44,600 | 253,014,000 |
| 6278 | ユニオンツール | 11,930 [09:03] | 12,670 [15:30] | 11,930 [09:03] | 12,670 [15:30] | 140円 (1.11%) | 224,600 | 2,789,005,000 |
| 6343 | フリージア・マクロス | 143 [09:00] | 146 [10:19] | 143 [09:00] | 146 [15:30] | 1円 (0.68%) | 29,500 | 4,280,500 |
| 6356 | 日本ギア工業 | 1,421 [09:18] | 1,513 [09:22] | 1,402 [09:18] | 1,513 [15:30] | 300円 (24.73%) | 1,232,100 | 1,827,245,800 |
| 6407 | ＣＫＤ | 4,750 [09:10] | 4,955 [15:30] | 4,750 [09:10] | 4,955 [15:30] | -105円 (-2.07%) | 641,500 | 3,129,698,500 |
| 6430 | ダイコク電機 | 2,425 [09:00] | 2,480 [15:24] | 2,425 [09:00] | 2,480 [15:30] | 53円 (2.18%) | 35,700 | 87,707,200 |
| 6513 | オリジン | 1,255 [09:00] | 1,295 [15:30] | 1,252 [09:17] | 1,295 [15:30] | 45円 (3.60%) | 34,700 | 43,946,000 |
| 6560 | エル・ティー・エス | 1,758 [09:00] | 1,800 [15:08] | 1,740 [09:00] | 1,800 [15:30] | 42円 (2.38%) | 16,500 | 29,408,700 |
| 6622 | ダイヘン | 11,460 [09:03] | 11,890 [15:30] | 11,370 [09:16] | 11,890 [15:30] | -10円 (-0.08%) | 181,200 | 2,117,683,000 |
| 6637 | 寺崎電気産業 | 4,030 [09:00] | 4,235 [15:24] | 4,030 [09:00] | 4,235 [15:30] | 135円 (3.29%) | 14,200 | 59,072,500 |
| 6662 | ユビテック | 221 [09:00] | 226 [14:41] | 218 [09:36] | 226 [14:41] | 4円 (1.80%) | 3,300 | 726,400 |
| 6674 | ジーエス・ユアサ コーポレーション | 4,920 [09:00] | 5,100 [15:30] | 4,913 [09:00] | 5,100 [15:30] | 138円 (2.78%) | 904,300 | 4,555,197,800 |
| 6702 | 富士通 | 3,819 [09:02] | 4,026 [15:30] | 3,819 [09:02] | 4,026 [15:30] | 277円 (7.38%) | 11,327,600 | 44,832,245,200 |
| 6757 | ＯＳＧコーポレーション | 878 [09:00] | 897 [15:24] | 878 [09:00] | 897 [15:24] | 19円 (2.16%) | 10,700 | 9,498,200 |
| 6758 | ソニーグループ | 3,672 [09:00] | 3,788 [10:07] | 3,662 [09:00] | 3,788 [15:30] | 156円 (4.29%) | 14,565,500 | 54,689,241,200 |
| 6822 | 大井電気 | 4,960 [09:00] | 5,080 [15:30] | 4,960 [09:00] | 5,080 [15:30] | 80円 (1.60%) | 1,800 | 9,023,000 |
| 6993 | 大黒屋ホールディングス | 85 [09:00] | 87 [13:16] | 84 [09:00] | 87 [15:30] | 2円 (2.35%) | 1,635,100 | 139,954,100 |
| 7033 | マネジメントソリューションズ | 1,533 [09:00] | 1,581 [15:30] | 1,527 [09:00] | 1,581 [15:30] | 42円 (2.72%) | 41,700 | 65,025,000 |
| 7047 | ポート | 2,066 [09:00] | 2,140 [15:24] | 2,052 [09:01] | 2,140 [15:30] | 75円 (3.63%) | 95,700 | 201,415,600 |
| 7050 | フロンティアインターナショナル | 1,385 [09:00] | 1,442 [15:30] | 1,384 [09:08] | 1,442 [15:30] | 57円 (4.11%) | 17,700 | 25,026,600 |
| 7059 | コプロ・ホールディングス | 896 [09:00] | 920 [15:30] | 894 [09:00] | 920 [15:30] | 22円 (2.44%) | 91,700 | 83,386,500 |
| 7067 | ブランディングテクノロジー | 1,040 [09:33] | 1,070 [15:30] | 1,040 [09:33] | 1,070 [15:30] | 33円 (3.18%) | 500 | 526,000 |
| 7073 | ジェイック | 2,303 [09:00] | 2,383 [15:19] | 2,303 [09:00] | 2,383 [15:30] | 81円 (3.51%) | 3,200 | 7,505,700 |
| 7189 | 西日本フィナンシャルホールディングス | 4,867 [09:00] | 4,972 [15:30] | 4,840 [09:04] | 4,972 [15:30] | 106円 (2.17%) | 436,300 | 2,154,168,100 |
| 7238 | 曙ブレーキ工業 | 103 [09:00] | 106 [12:33] | 103 [09:00] | 106 [15:30] | 2円 (1.92%) | 2,681,400 | 279,226,600 |
| 7267 | 本田技研工業 | 1,638 [09:00] | 1,679 [15:30] | 1,638 [09:00] | 1,679 [15:30] | 15円 (0.90%) | 8,714,900 | 14,554,030,400 |
| 7280 | ミツバ | 1,303 [09:00] | 1,333 [15:30] | 1,298 [09:01] | 1,333 [15:30] | 30円 (2.30%) | 133,300 | 176,289,400 |
| 7354 | ダイレクトマーケティングミックス | 376 [09:00] | 390 [15:30] | 374 [09:00] | 390 [15:30] | 13円 (3.44%) | 327,100 | 124,978,600 |
| 7376 | ＢＣＣ | 746 [09:00] | 800 [15:13] | 728 [09:52] | 800 [15:30] | 54円 (7.23%) | 38,600 | 29,467,200 |
| 7381 | ＣＣＩグループ | 1,278 [09:00] | 1,309 [09:16] | 1,271 [09:00] | 1,309 [15:30] | 31円 (2.42%) | 313,200 | 407,348,900 |
| 7413 | 創健社 | 2,778 [09:00] | 2,860 [13:13] | 2,778 [09:00] | 2,860 [13:13] | 130円 (4.76%) | 2,000 | 5,640,000 |
| 7482 | シモジマ | 1,456 [09:00] | 1,501 [15:30] | 1,456 [09:00] | 1,501 [15:30] | 15円 (1.00%) | 41,400 | 61,607,700 |
| 7508 | Ｇ－７ホールディングス | 1,417 [09:00] | 1,450 [15:30] | 1,417 [09:00] | 1,450 [15:30] | 36円 (2.54%) | 47,400 | 68,125,300 |
| 7520 | エコス | 2,498 [09:00] | 2,597 [15:30] | 2,498 [09:00] | 2,597 [15:30] | 98円 (3.92%) | 17,200 | 44,047,500 |
| 7538 | 大水 | 388 [09:00] | 396 [15:30] | 388 [09:00] | 396 [15:30] | 4円 (1.02%) | 4,000 | 1,568,100 |
| 7552 | ハピネット | 3,775 [09:00] | 3,920 [15:24] | 3,775 [09:00] | 3,920 [15:30] | 180円 (4.81%) | 174,000 | 675,510,500 |
| 7687 | ミクリード | 448 [09:00] | 458 [15:30] | 448 [09:00] | 458 [15:30] | 10円 (2.23%) | 5,800 | 2,627,000 |
| 7833 | アイフィスジャパン | 665 [09:00] | 683 [15:30] | 665 [09:00] | 683 [15:30] | 10円 (1.48%) | 8,000 | 5,392,400 |
| 7931 | 未来工業 | 3,595 [09:00] | 3,725 [15:30] | 3,590 [09:00] | 3,725 [15:30] | 65円 (1.77%) | 29,500 | 108,999,000 |
| 7966 | リンテック | 5,100 [09:00] | 5,250 [15:30] | 5,030 [09:12] | 5,250 [15:30] | 90円 (1.74%) | 537,200 | 2,786,369,000 |
| 7972 | イトーキ | 2,394 [09:00] | 2,459 [15:30] | 2,388 [09:00] | 2,459 [15:30] | 71円 (2.97%) | 175,900 | 429,176,400 |
| 8008 | ヨンドシーホールディングス | 2,058 [09:00] | 2,100 [15:24] | 2,058 [09:00] | 2,100 [15:30] | 42円 (2.04%) | 63,500 | 132,762,500 |
| 8011 | 三陽商会 | 1,338 [09:00] | 1,398 [15:24] | 1,317 [09:15] | 1,398 [15:30] | 85円 (6.47%) | 188,800 | 258,595,200 |
| 8022 | 美津濃 | 3,860 [09:00] | 4,005 [15:22] | 3,860 [09:00] | 4,005 [15:30] | 145円 (3.75%) | 221,200 | 880,152,000 |
| 8060 | キヤノンマーケティングジャパン | 3,660 [09:00] | 3,734 [15:30] | 3,636 [09:00] | 3,734 [15:30] | 76円 (2.07%) | 239,700 | 887,587,000 |
| 8336 | 武蔵野銀行 | 2,768 [09:00] | 2,837 [15:30] | 2,763 [09:00] | 2,837 [15:30] | 38円 (1.35%) | 202,300 | 569,406,100 |
| 8370 | 紀陽銀行 | 5,050 [09:00] | 5,160 [12:30] | 5,020 [09:01] | 5,160 [15:30] | 100円 (1.97%) | 147,900 | 757,698,000 |
| 8630 | ＳＯＭＰＯホールディングス | 6,808 [09:00] | 6,968 [15:30] | 6,775 [09:00] | 6,968 [15:30] | 194円 (2.86%) | 1,766,400 | 12,244,805,200 |
| 8729 | ソニーフィナンシャルグループ | 160 [09:00] | 164 [15:30] | 159 [09:03] | 164 [15:30] | 3円 (1.99%) | 53,785,200 | 8,696,084,040 |
| 8742 | 小林洋行 | 590 [09:00] | 608 [14:25] | 590 [09:00] | 608 [15:30] | 14円 (2.35%) | 9,800 | 5,878,100 |
| 8769 | アドバンテッジリスクマネジメント | 492 [09:00] | 504 [14:53] | 484 [09:00] | 504 [15:30] | 13円 (2.64%) | 30,000 | 14,990,600 |
| 8914 | エリアリンク | 858 [09:00] | 877 [10:01] | 854 [09:00] | 877 [15:30] | 20円 (2.33%) | 43,800 | 38,009,100 |
| 8920 | 東祥 | 680 [09:00] | 695 [15:30] | 677 [09:01] | 695 [15:30] | 16円 (2.35%) | 78,400 | 54,061,600 |
| 9145 | ビーイングホールディングス | 548 [09:00] | 576 [15:30] | 545 [09:00] | 576 [15:30] | 27円 (4.91%) | 30,800 | 17,323,200 |
| 9158 | シーユーシー | 758 [09:00] | 776 [15:05] | 755 [09:01] | 776 [15:30] | 22円 (2.91%) | 25,400 | 19,490,800 |
| 9211 | エフ・コード | 1,394 [09:00] | 1,488 [15:30] | 1,393 [09:01] | 1,488 [15:30] | 94円 (6.74%) | 138,000 | 200,741,400 |
| 9218 | メンタルヘルステクノロジーズ | 770 [09:00] | 789 [15:30] | 768 [09:03] | 789 [15:30] | 16円 (2.06%) | 10,700 | 8,327,600 |
| 9250 | ＧＲＣＳ | 975 [09:00] | 1,000 [11:07] | 975 [09:00] | 1,000 [15:24] | 10円 (1.01%) | 600 | 596,900 |
| 9272 | ブティックス | 1,398 [09:00] | 1,434 [15:30] | 1,398 [09:00] | 1,434 [15:30] | 33円 (2.35%) | 4,800 | 6,793,100 |
| 9332 | ＮＩＳＳＯホールディングス | 656 [09:00] | 673 [15:09] | 655 [09:00] | 673 [15:30] | 15円 (2.27%) | 64,500 | 42,962,900 |
| 9416 | ビジョン | 1,040 [09:00] | 1,066 [15:30] | 1,040 [09:00] | 1,066 [15:30] | 29円 (2.79%) | 372,300 | 392,365,200 |
| 9438 | エムティーアイ | 576 [09:00] | 595 [14:07] | 576 [09:00] | 595 [15:30] | 13円 (2.23%) | 16,400 | 9,672,300 |
| 9449 | ＧＭＯインターネットグループ | 3,816 [09:00] | 3,936 [15:30] | 3,816 [09:00] | 3,936 [15:30] | 120円 (3.14%) | 207,700 | 811,529,000 |
| 9742 | アイネス | 2,063 [09:00] | 2,113 [15:30] | 2,050 [09:03] | 2,113 [15:30] | 68円 (3.32%) | 20,800 | 43,403,500 |
| 9744 | メイテックグループホールディングス | 3,325 [09:00] | 3,407 [15:30] | 3,315 [09:00] | 3,407 [15:30] | 97円 (2.93%) | 503,600 | 1,699,246,600 |
| 9790 | 福井コンピュータホールディングス | 2,950 [09:00] | 3,025 [15:30] | 2,950 [09:00] | 3,025 [15:30] | 75円 (2.54%) | 28,900 | 86,560,300 |
| 9880 | イノテック | 3,240 [09:03] | 3,370 [15:30] | 3,225 [09:03] | 3,370 [15:30] | 20円 (0.59%) | 160,700 | 532,263,000 |
| 9974 | ベルク | 6,810 [09:00] | 7,010 [15:30] | 6,810 [09:00] | 7,010 [15:30] | 200円 (2.93%) | 37,600 | 261,505,000 |
| 9997 | ベルーナ | 1,037 [09:00] | 1,060 [15:30] | 1,036 [09:00] | 1,060 [15:30] | 26円 (2.51%) | 333,900 | 349,716,800 |