コンテンツへスキップ
2026-07-08
| 順位 |
コード |
会社名 |
始値 |
高値 |
安値 |
終値 |
出来高 |
値上がり率 |
値上がり幅 |
| 1 | 7921 | TAKARA & COMPANY | 3,325 | 4,025 | 3,295 | 3,925 | 193,100 | +18.0% | +600.0 |
| 2 | 6469 | 放電精密加工研究所 | 3,235 | 3,235 | 3,235 | 3,235 | 185,100 | +18.3% | +500.0 |
| 3 | 9256 | サクシード | 3,855 | 4,555 | 3,585 | 4,215 | 254,600 | +9.3% | +360.0 |
| 4 | 6522 | アスタリスク | 2,240 | 2,580 | 2,181 | 2,400 | 10,815,000 | +14.5% | +304.0 |
| 5 | 2923 | サトウ食品 | 8,220 | 8,600 | 8,200 | 8,570 | 8,000 | +3.6% | +300.0 |
| 6 | 9435 | 光通信 | 37,550 | 37,700 | 36,880 | 37,250 | 109,100 | +0.7% | +260.0 |
| 7 | 5186 | ニッタ | 5,990 | 6,300 | 5,930 | 6,250 | 131,500 | +4.2% | +250.0 |
| 8 | 6266 | タツモ | 4,370 | 4,830 | 4,350 | 4,630 | 522,200 | +5.2% | +230.0 |
| 9 | 8360 | 山梨中央銀行 | 6,370 | 6,680 | 6,370 | 6,600 | 143,900 | +3.4% | +220.0 |
| 10 | 9651 | 日本プロセス | 1,953 | 2,014 | 1,901 | 2,014 | 197,400 | +11.9% | +214.0 |
| 11 | 6231 | 木村工機 | 13,400 | 13,900 | 13,160 | 13,360 | 23,200 | +1.6% | +210.0 |
| 12 | 9110 | NSユナイテッド海運 | 6,750 | 6,990 | 6,740 | 6,860 | 86,000 | +3.2% | +210.0 |
| 13 | 8522 | 名古屋銀行 | 6,430 | 6,630 | 6,420 | 6,550 | 163,100 | +3.0% | +190.0 |
| 14 | 4258 | 網屋 | 4,360 | 4,695 | 4,255 | 4,635 | 111,500 | +4.0% | +180.0 |
| 15 | 4746 | 東計電算 | 4,600 | 4,795 | 4,600 | 4,740 | 59,500 | +3.9% | +180.0 |
| 16 | 9867 | ソレキア | 10,150 | 10,150 | 10,150 | 10,150 | 500 | +1.7% | +170.0 |
| 17 | 4413 | ボードルア | 3,020 | 3,155 | 2,975 | 3,135 | 406,500 | +5.7% | +169.0 |
| 18 | 9449 | GMOインターネットグループ | 3,810 | 3,863 | 3,741 | 3,838 | 1,018,700 | +4.4% | +163.0 |
| 19 | 7685 | BuySell Technologies | 3,550 | 3,690 | 3,540 | 3,660 | 424,900 | +4.4% | +155.0 |
| 20 | 4385 | メルカリ | 4,580 | 4,693 | 4,505 | 4,665 | 2,195,300 | +3.4% | +153.0 |
| 21 | 3563 | FOOD & LIFE COMPANIES | 4,950 | 4,986 | 4,797 | 4,931 | 3,337,900 | +3.2% | +152.0 |
| 22 | 1787 | ナカボーテック | 5,650 | 5,750 | 5,650 | 5,750 | 600 | +2.7% | +150.0 |
| 23 | 3513 | イチカワ | 3,465 | 3,630 | 3,450 | 3,625 | 6,400 | +4.3% | +150.0 |
| 24 | 4968 | 荒川化学工業 | 1,926 | 2,210 | 1,923 | 2,101 | 674,900 | +7.7% | +150.0 |
| 25 | 8343 | 秋田銀行 | 7,020 | 7,260 | 7,020 | 7,190 | 99,900 | +2.1% | +150.0 |
| 26 | 8361 | 大垣共立銀行 | 7,910 | 8,270 | 7,910 | 8,070 | 229,300 | +1.9% | +150.0 |
| 27 | 8388 | 阿波銀行 | 7,430 | 7,750 | 7,430 | 7,700 | 77,300 | +2.0% | +150.0 |
| 28 | 5013 | ユシロ化学工業 | 2,914 | 3,060 | 2,914 | 3,050 | 41,800 | +5.0% | +146.0 |
| 29 | 7384 | プロクレアホールディングス | 4,020 | 4,240 | 4,010 | 4,195 | 120,200 | +3.6% | +145.0 |
| 30 | 5838 | 楽天銀行 | 5,727 | 5,941 | 5,697 | 5,787 | 2,005,600 | +2.5% | +141.0 |
| 31 | 7581 | サイゼリヤ | 5,630 | 5,820 | 5,630 | 5,770 | 1,121,400 | +2.5% | +140.0 |
| 32 | 8541 | 愛媛銀行 | 2,227 | 2,363 | 2,227 | 2,341 | 297,800 | +6.2% | +136.0 |
| 33 | 3490 | アズ企画設計 | 3,020 | 3,150 | 3,020 | 3,150 | 10,100 | +4.5% | +135.0 |
| 34 | 9267 | Genky DrugStores | 3,800 | 3,915 | 3,785 | 3,895 | 141,400 | +3.5% | +130.0 |
| 35 | 9740 | セントラル警備保障 | 2,778 | 2,913 | 2,760 | 2,857 | 98,700 | +4.7% | +129.0 |
| 36 | 254A | AIフュージョンCG | 1,027 | 1,141 | 1,020 | 1,134 | 202,100 | +12.3% | +124.0 |
| 37 | 4539 | 日本ケミファ | 1,611 | 1,692 | 1,571 | 1,692 | 5,700 | +7.7% | +121.0 |
| 38 | 2296 | 伊藤ハム米久ホールディングス | 4,905 | 5,000 | 4,895 | 4,955 | 292,800 | +2.5% | +120.0 |
| 39 | 5261 | リソルホールディングス | 7,590 | 7,810 | 7,590 | 7,750 | 3,000 | +1.6% | +120.0 |
| 40 | 9778 | 昴 | 5,600 | 5,720 | 5,600 | 5,720 | 700 | +2.1% | +120.0 |
| 41 | 581A | GO | 2,517 | 2,708 | 2,517 | 2,611 | 3,035,400 | +4.4% | +111.0 |
| 42 | 7292 | 村上開明堂 | 6,720 | 6,800 | 6,650 | 6,730 | 2,400 | +1.7% | +110.0 |
| 43 | 7350 | おきなわフィナンシャルグループ | 6,740 | 6,880 | 6,730 | 6,820 | 63,900 | +1.6% | +110.0 |
| 44 | 9049 | 京福電気鉄道 | 6,930 | 7,040 | 6,930 | 7,040 | 300 | +1.6% | +110.0 |
| 45 | 1605 | INPEX | 3,350 | 3,412 | 3,324 | 3,388 | 6,251,700 | +3.3% | +107.0 |
| 46 | 5076 | インフロニア・ホールディングス | 2,790 | 2,905 | 2,751 | 2,874 | 2,202,900 | +3.8% | +104.5 |
| 47 | 9101 | 日本郵船 | 5,325 | 5,393 | 5,300 | 5,356 | 2,561,200 | +2.0% | +103.0 |
| 48 | 6518 | 三相電機 | 1,863 | 1,990 | 1,851 | 1,964 | 17,600 | +5.4% | +101.0 |
| 49 | 138A | 光フードサービス | 3,000 | 3,095 | 3,000 | 3,095 | 2,600 | +3.3% | +100.0 |
| 50 | 3449 | テクノフレックス | 6,320 | 7,040 | 6,220 | 6,720 | 259,800 | +1.5% | +100.0 |