※札証、名証、福証へ上場している銘柄は非対応
4.356-0.060(-1.36%)
※凡例クリックで比較グラフを表示
クリックで時系列データを表示
| 日付 | 終値 | 始値 | 高値 | 安値 | 前日比 |
|---|---|---|---|---|---|
| 2026-05-05 | 4.356 | 4.366 | 4.372 | 4.348 | -0.060 (-0.014%) |
| 2026-05-04 | 4.416 | 4.426 | 4.430 | 4.406 | -0.030 (-0.007%) |
| 2026-05-03 | 4.446 | 4.400 | 4.464 | 4.390 | +0.068 (0.016%) |
| 2026-04-30 | 4.378 | 4.368 | 4.404 | 4.342 | -0.012 (-0.003%) |
| 2026-04-29 | 4.390 | 4.392 | 4.410 | 4.382 | -0.028 (-0.006%) |
| 2026-04-28 | 4.418 | 4.362 | 4.432 | 4.362 | +0.064 (0.015%) |
| 2026-04-27 | 4.354 | 4.371 | 4.378 | 4.351 | +0.018 (0.004%) |
| 2026-04-26 | 4.336 | 4.312 | 4.350 | 4.310 | +0.026 (0.006%) |
| 2026-04-23 | 4.310 | 4.312 | 4.353 | 4.300 | -0.013 (-0.003%) |
| 2026-04-22 | 4.323 | 4.306 | 4.351 | 4.286 | +0.029 (0.007%) |
| 2026-04-21 | 4.294 | 4.266 | 4.304 | 4.264 | +0.002 (0.000%) |
| 2026-04-20 | 4.292 | 4.272 | 4.309 | 4.262 | +0.042 (0.010%) |
| 2026-04-19 | 4.250 | 4.262 | 4.274 | 4.244 | +0.004 (0.001%) |
| 2026-04-16 | 4.246 | 4.297 | 4.297 | 4.226 | -0.063 (-0.015%) |
| 2026-04-15 | 4.309 | 4.276 | 4.317 | 4.266 | +0.027 (0.006%) |
| 2026-04-14 | 4.282 | 4.272 | 4.293 | 4.264 | +0.026 (0.006%) |
| 2026-04-13 | 4.256 | 4.297 | 4.305 | 4.252 | -0.041 (-0.010%) |
| 2026-04-12 | 4.297 | 4.349 | 4.351 | 4.297 | -0.020 (-0.005%) |
| 2026-04-09 | 4.317 | 4.285 | 4.323 | 4.277 | +0.024 (0.006%) |
| 2026-04-08 | 4.293 | 4.297 | 4.321 | 4.260 | +0.002 (0.000%) |
| 2026-04-07 | 4.291 | 4.248 | 4.297 | 4.234 | -0.052 (-0.012%) |
| 2026-04-06 | 4.343 | 4.345 | 4.380 | 4.325 | +0.008 (0.002%) |
| 2026-04-05 | 4.335 | 4.360 | 4.366 | 4.317 | +0.022 (0.005%) |
| 2026-04-01 | 4.313 | 4.354 | 4.362 | 4.289 | -0.006 (-0.001%) |
| 2026-03-31 | 4.319 | 4.293 | 4.334 | 4.293 | +0.008 (0.002%) |
| 2026-03-30 | 4.311 | 4.307 | 4.332 | 4.287 | -0.031 (-0.007%) |
| 2026-03-29 | 4.342 | 4.374 | 4.380 | 4.324 | -0.098 (-0.022%) |
| 2026-03-26 | 4.440 | 4.462 | 4.484 | 4.410 | +0.024 (0.005%) |
| 2026-03-25 | 4.416 | 4.378 | 4.422 | 4.354 | +0.088 (0.020%) |
| 2026-03-24 | 4.328 | 4.334 | 4.350 | 4.314 | -0.064 (-0.015%) |
| 2026-03-23 | 4.392 | 4.376 | 4.426 | 4.360 | +0.058 (0.013%) |
| 2026-03-22 | 4.334 | 4.376 | 4.396 | 4.312 | -0.057 (-0.013%) |
| 2026-03-20 | 4.391 | 0.000 | 0.000 | 0.000 | +0.000 (0.000%) |
| 2026-03-19 | 4.391 | 4.304 | 4.394 | 4.296 | +0.110 (0.026%) |
| 2026-03-18 | 4.281 | 4.308 | 4.326 | 4.257 | +0.022 (0.005%) |
| 2026-03-17 | 4.259 | 4.197 | 4.259 | 4.195 | +0.057 (0.014%) |
| 2026-03-16 | 4.202 | 4.216 | 4.216 | 4.189 | -0.018 (-0.004%) |
| 2026-03-15 | 4.220 | 4.236 | 4.245 | 4.218 | -0.065 (-0.015%) |
| 2026-03-13 | 4.285 | 0.000 | 0.000 | 0.000 | +0.000 (0.000%) |
| 2026-03-12 | 4.285 | 4.263 | 4.290 | 4.236 | +0.012 (0.003%) |
| 2026-03-11 | 4.273 | 4.226 | 4.273 | 4.216 | +0.065 (0.015%) |
| 2026-03-10 | 4.208 | 4.177 | 4.226 | 4.165 | +0.072 (0.017%) |
| 2026-03-09 | 4.136 | 4.132 | 4.154 | 4.104 | +0.000 (0.000%) |
| 2026-03-08 | 4.136 | 4.173 | 4.177 | 4.117 | +0.003 (0.001%) |
| 2026-03-05 | 4.133 | 4.165 | 4.187 | 4.105 | -0.013 (-0.003%) |
| 2026-03-04 | 4.146 | 4.133 | 4.148 | 4.123 | +0.066 (0.016%) |
| 2026-03-03 | 4.080 | 4.077 | 4.088 | 4.063 | +0.024 (0.006%) |
| 2026-03-02 | 4.056 | 4.094 | 4.117 | 4.040 | +0.008 (0.002%) |
| 2026-03-01 | 4.048 | 3.998 | 4.067 | 3.996 | +0.086 (0.022%) |
| 2026-02-26 | 3.962 | 3.979 | 3.994 | 3.956 | -0.055 (-0.014%) |
| 2026-02-25 | 4.017 | 4.042 | 4.048 | 4.014 | -0.031 (-0.008%) |
| 2026-02-24 | 4.048 | 4.056 | 4.058 | 4.035 | +0.015 (0.004%) |
| 2026-02-23 | 4.033 | 4.042 | 4.046 | 4.027 | +0.004 (0.001%) |
| 2026-02-22 | 4.029 | 4.075 | 4.075 | 4.018 | -0.057 (-0.014%) |
| 2026-02-19 | 4.086 | 4.060 | 4.104 | 4.060 | +0.011 (0.003%) |
| 2026-02-18 | 4.075 | 4.104 | 4.106 | 4.065 | -0.004 (-0.001%) |
| 2026-02-17 | 4.079 | 4.064 | 4.088 | 4.060 | +0.027 (0.007%) |
| 2026-02-16 | 4.052 | 4.031 | 4.060 | 4.025 | -0.004 (-0.001%) |
| 2026-02-12 | 4.056 | 4.100 | 4.106 | 4.046 | -0.048 (-0.012%) |
| 2026-02-11 | 4.104 | 4.158 | 4.169 | 4.100 | -0.068 (-0.016%) |
| 2026-02-10 | 4.172 | 4.133 | 4.206 | 4.125 | +0.025 (0.006%) |
| 2026-02-09 | 4.147 | 4.176 | 4.176 | 4.135 | -0.051 (-0.012%) |
| 2026-02-08 | 4.198 | 4.238 | 4.238 | 4.196 | -0.008 (-0.002%) |
| 2026-02-05 | 4.206 | 4.204 | 4.224 | 4.194 | -0.004 (-0.001%) |
| 2026-02-04 | 4.210 | 4.252 | 4.256 | 4.204 | -0.065 (-0.015%) |
| 2026-02-03 | 4.275 | 4.268 | 4.290 | 4.261 | +0.001 (0.000%) |
| 2026-02-02 | 4.274 | 4.290 | 4.300 | 4.266 | -0.001 (-0.000%) |
| 2026-02-01 | 4.275 | 4.236 | 4.281 | 4.231 | +0.034 (0.008%) |
| 2026-01-29 | 4.241 | 4.247 | 4.261 | 4.236 | +0.014 (0.003%) |
| 2026-01-28 | 4.227 | 4.247 | 4.271 | 4.223 | -0.024 (-0.006%) |
| 2026-01-27 | 4.251 | 4.235 | 4.271 | 4.235 | +0.028 (0.007%) |
| 2026-01-26 | 4.223 | 4.235 | 4.239 | 4.207 | +0.010 (0.002%) |
| 2026-01-25 | 4.213 | 4.213 | 4.229 | 4.203 | -0.026 (-0.006%) |
| 2026-01-22 | 4.239 | 4.237 | 4.263 | 4.233 | -0.010 (-0.002%) |
| 2026-01-21 | 4.249 | 4.259 | 4.277 | 4.243 | -0.004 (-0.001%) |
| 2026-01-20 | 4.253 | 4.281 | 4.301 | 4.249 | -0.042 (-0.010%) |
| 2026-01-19 | 4.295 | 4.279 | 4.311 | 4.269 | +0.064 (0.015%) |
| 2026-01-15 | 4.231 | 4.195 | 4.233 | 4.181 | +0.071 (0.017%) |
| 2026-01-14 | 4.160 | 4.138 | 4.164 | 4.136 | +0.020 (0.005%) |
| 2026-01-13 | 4.140 | 4.160 | 4.169 | 4.132 | -0.031 (-0.007%) |
| 2026-01-12 | 4.171 | 4.193 | 4.195 | 4.156 | -0.016 (-0.004%) |
| 2026-01-11 | 4.187 | 4.197 | 4.201 | 4.169 | +0.016 (0.004%) |
| 2026-01-08 | 4.171 | 4.187 | 4.211 | 4.159 | -0.012 (-0.003%) |
| 2026-01-07 | 4.183 | 4.167 | 4.187 | 4.161 | +0.045 (0.011%) |
| 2026-01-06 | 4.138 | 4.132 | 4.161 | 4.124 | -0.041 (-0.010%) |
| 2026-01-05 | 4.179 | 4.173 | 4.197 | 4.165 | +0.014 (0.003%) |
| 2026-01-04 | 4.165 | 4.183 | 4.191 | 4.153 | -0.022 (-0.005%) |
| 2026-01-01 | 4.187 | 4.161 | 4.197 | 4.159 | +0.000 (0.000%) |
| 1 | 浜木綿浜木綿 | 74.57% |
| 2 | 和弘食品和弘食品 | 71.25% |
| 3 | ヤクルト本社ヤクルト本社 | 68.81% |
| 4 | サーバーワークスサーバーワークス | 65.90% |
| 5 | サイフューズサイフューズ | 65.67% |
1日の東京株式市場は、日経平均が3営業日ぶりに反発して終値は＋228円の5万9513円12銭となり、堅調な展開を示しました。先月の日経平均が＋5,545円と買い地合いだった流れが引き継がれ、全体として強いムードが続いています。
2026年の日本株は地固めから一段高へ、期待の銘柄は？ 有料版レポート閲覧はこちら
背景には前営業日の米株高を好感した買いがあり、特に好決算銘柄への物色が相場を支えました。米長期金利の低下も株式を買いやすくする要因となり、投資家心理を押し上げた格好です。 ...
検索したいチャート名を入力して下さい。
※語句を入力すると、該当チャートがリストで表示されます。選択するとページ遷移します。
（入力例）〇：日経、ダウ、per、nas ／ ×：nikkei、ニッケイ、ﾀﾞｳ（カナ半角）、ｐｅｒ（英数全角）
| コード | 銘柄 | 配当利回り | 株価 | 前日比(%) | 市場 |
|---|---|---|---|---|---|
| 8869 | 明和地所 | 4.91% | 916 | 5.0 (0.55%) |
東証1部 |
| 9503 | 関西電力 | 3.33% | 2,404 | -101.5 (-4.05%) |
東証1部 |
| 8766 | 東京海上ホールディングス | 2.97% | 7,093 | -109.0 (-1.51%) |
東証1部 |
| 8316 | 三井住友フィナンシャルグループ | 2.83% | 5,541 | 29.0 (0.53%) |
東証1部 |
| 8591 | オリックス | 2.30% | 5,209 | -66.0 (-1.25%) |
東証1部 |
予想のお知らせ（AM7:30頃配信）や、ドル円・米国株の情報をお届けします。
| 1 | ドル円AI予想｜買い再燃 日... |
|---|---|
| 2 | 日経平均TOP |
| 3 | 日経平均 今日のAI予想 |
| 4 | NYダウ（ダウ工業株30種平均... |
| 5 | 米ドル/円ストップロス |
| 6 | 日本株検索 |
| 7 | レーティング・格付け 一覧... |
| 8 | 米ドル/円TOP |
| 9 | 日経PER |
| 10 | NYダウ 予想｜ 投資の森 |
| 銘柄 | 利回り | |
|---|---|---|
| 1 | ディーエムエス | 7.41 % |
| 2 | ブランジスタ | 7.22 % |
| 3 | ダイドーリミテッド | 7.22 % |
| 国内06:00 更新 | ||
|---|---|---|
| 日経平均 | 59,513.12 | +0.38% |
| 日経先物（大証） | 62,190.00 | +4.66% |
| TOPIX | 3,728.73 | +0.04% |
| 為替07:35 更新 | ||
|---|---|---|
| ドル円 | 156.35 | -0.91% |
| ユーロ円 | 183.73 | +0.02% |
| ユーロドル | 1.1751 | +0.03% |
| 国外06:31 更新 | ||
|---|---|---|
| NYダウ | 49,910.59 | +1.24% |
| ナスダック | 25,838.94 | 0.00% |
| 上海総合 | 4,156.43 | +1.08% |