2026-05-08 機械
| 順位 | コード | 会社名 | 始値 | 高値 | 安値 | 終値 | 出来高 | 売買代金 (百万円) |
値上がり率 |
|---|---|---|---|---|---|---|---|---|---|
| 1 | 6232 | ACSL | 2,382 | 2,927 | 2,370 | 2,927 | 5,287,100 | 15,475 | +20.6% |
| 2 | 6395 | タダノ | 1,251 | 1,358 | 1,232 | 1,358 | 1,662,800 | 2,258 | +13.5% |
| 3 | 6217 | 津田駒工業 | 1,642 | 1,843 | 1,598 | 1,835 | 538,200 | 988 | +11.8% |
| 4 | 6264 | マルマエ | 2,275 | 2,569 | 2,257 | 2,565 | 1,317,700 | 3,380 | +11.3% |
| 5 | 6254 | 野村マイクロ・サイエンス | 4,010 | 4,520 | 4,005 | 4,480 | 1,346,700 | 6,033 | +10.1% |
| 6 | 6324 | ハーモニック・ドライブ・システムズ | 5,610 | 6,280 | 5,590 | 6,230 | 2,170,200 | 13,520 | +9.1% |
| 7 | 6425 | ユニバーサルエンターテインメント | 775 | 843 | 765 | 842 | 830,800 | 700 | +7.9% |
| 8 | 6327 | 北川精機 | 3,250 | 3,620 | 3,080 | 3,610 | 853,700 | 3,082 | +6.8% |
| 9 | 6268 | ナブテスコ | 5,210 | 5,616 | 5,200 | 5,598 | 2,309,800 | 12,930 | +6.6% |
| 10 | 6433 | ヒーハイスト | 1,490 | 1,627 | 1,484 | 1,600 | 422,300 | 676 | +6.2% |
| 11 | 6469 | 放電精密加工研究所 | 2,950 | 3,150 | 2,887 | 3,115 | 130,500 | 407 | +6.1% |
| 12 | 6134 | FUJI | 6,232 | 6,635 | 6,227 | 6,615 | 572,900 | 3,790 | +5.5% |
| 13 | 6143 | ソディック | 1,654 | 1,764 | 1,651 | 1,759 | 704,200 | 1,239 | +5.5% |
| 14 | 6368 | オルガノ | 16,830 | 17,735 | 16,705 | 17,735 | 338,400 | 6,002 | +5.4% |
| 15 | 6273 | SMC | 79,580 | 82,860 | 79,340 | 82,860 | 491,200 | 40,701 | +5.1% |
| 16 | 6103 | オークマ | 4,815 | 5,030 | 4,785 | 5,010 | 686,500 | 3,439 | +5.0% |
| 17 | 6277 | ホソカワミクロン | 6,030 | 6,320 | 5,970 | 6,320 | 71,100 | 449 | +4.8% |
| 18 | 6224 | JRC | 1,243 | 1,293 | 1,235 | 1,293 | 66,500 | 86 | +4.7% |
| 19 | 6101 | ツガミ | 5,170 | 5,470 | 5,130 | 5,460 | 423,700 | 2,313 | +4.4% |
| 20 | 6291 | 日本エアーテック | 1,273 | 1,321 | 1,255 | 1,320 | 104,900 | 138 | +4.3% |
| 21 | 6326 | クボタ | 2,700 | 2,900 | 2,649 | 2,814 | 13,827,900 | 38,912 | +4.2% |
| 22 | 6141 | DMG森精機 | 3,577 | 3,787 | 3,512 | 3,735 | 4,095,300 | 15,296 | +4.1% |
| 23 | 6481 | THK | 6,140 | 6,487 | 6,140 | 6,487 | 1,093,800 | 7,095 | +3.9% |
| 24 | 6125 | 岡本工作機械製作所 | 4,675 | 4,930 | 4,605 | 4,920 | 66,200 | 326 | +3.7% |
| 25 | 6370 | 栗田工業 | 8,362 | 8,648 | 8,278 | 8,648 | 914,000 | 7,904 | +3.5% |
| 26 | 6104 | 芝浦機械 | 4,510 | 4,760 | 4,485 | 4,725 | 212,500 | 1,004 | +3.2% |
| 27 | 1909 | 日本ドライケミカル | 3,065 | 3,180 | 3,065 | 3,170 | 165,800 | 526 | +2.9% |
| 28 | 6118 | アイダエンジニアリング | 1,274 | 1,319 | 1,274 | 1,315 | 285,000 | 375 | +2.9% |
| 29 | 6305 | 日立建機 | 5,538 | 5,718 | 5,494 | 5,679 | 1,532,800 | 8,705 | +2.9% |
| 30 | 6307 | サンセイ | 524 | 539 | 524 | 538 | 12,900 | 7 | +2.9% |
| 31 | 6258 | 平田機工 | 3,350 | 3,510 | 3,345 | 3,500 | 374,100 | 1,309 | +2.8% |
| 32 | 6310 | 井関農機 | 1,750 | 1,813 | 1,740 | 1,805 | 187,100 | 338 | +2.8% |
| 33 | 6383 | ダイフク | 7,308 | 7,577 | 7,255 | 7,577 | 3,740,200 | 28,339 | +2.8% |
| 34 | 6402 | 兼松エンジニアリング | 1,805 | 1,845 | 1,790 | 1,832 | 37,400 | 69 | +2.8% |
| 35 | 6407 | CKD | 6,270 | 6,650 | 6,240 | 6,650 | 572,000 | 3,804 | +2.8% |
| 36 | 6471 | 日本精工 | 1,282 | 1,335 | 1,264 | 1,335 | 3,222,800 | 4,301 | +2.7% |
| 37 | 6250 | やまびこ | 3,935 | 4,085 | 3,920 | 4,070 | 144,000 | 586 | +2.6% |
| 38 | 6391 | 加地テック | 4,865 | 5,000 | 4,865 | 4,995 | 10,800 | 54 | +2.6% |
| 39 | 6474 | 不二越 | 5,080 | 5,350 | 5,050 | 5,310 | 126,600 | 672 | +2.5% |
| 40 | 7004 | 日立造船 | 1,260 | 1,283 | 1,246 | 1,275 | 1,171,900 | 1,494 | +2.5% |
| 41 | 6235 | オプトラン | 4,580 | 4,825 | 4,575 | 4,820 | 885,500 | 4,268 | +2.4% |
| 42 | 6255 | エヌ・ピー・シー | 747 | 773 | 736 | 773 | 221,200 | 171 | +2.4% |
| 43 | 6315 | TOWA | 3,280 | 3,380 | 3,190 | 3,380 | 3,945,700 | 13,336 | +2.3% |
| 44 | 6328 | 荏原実業 | 2,463 | 2,547 | 2,463 | 2,531 | 101,200 | 256 | +2.3% |
| 45 | 6396 | 宇野澤組鐵工所 | 3,940 | 3,960 | 3,940 | 3,960 | 1,300 | 5 | +2.3% |
| 46 | 6480 | 日本トムソン | 1,200 | 1,238 | 1,172 | 1,230 | 912,000 | 1,122 | +2.2% |
| 47 | 6440 | JUKI | 830 | 859 | 823 | 857 | 342,600 | 294 | +2.0% |
| 48 | 6460 | セガサミーホールディングス | 2,305 | 2,336 | 2,283 | 2,300 | 1,194,800 | 2,748 | +1.9% |
| 49 | 6472 | NTN | 410 | 421 | 398 | 416 | 4,776,600 | 1,985 | +1.9% |
| 50 | 6494 | NFKホールディングス | 114 | 116 | 111 | 116 | 764,800 | 89 | +1.8% |