※札証、名証、福証へ上場している銘柄は非対応
4.412-0.046(-1.03%)
※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 |
|---|---|---|---|---|---|
| 2025-07-17 | 4.463 | 4.477 | 4.493 | 4.429 | +0.000 (0.000%) |
| 2025-07-16 | 4.463 | 4.477 | 4.493 | 4.429 | +0.008 (0.002%) |
| 2025-07-15 | 4.455 | 4.475 | 4.489 | 4.437 | -0.034 (-0.008%) |
| 2025-07-14 | 4.489 | 4.431 | 4.491 | 4.396 | +0.062 (0.014%) |
| 2025-07-13 | 4.427 | 4.433 | 4.447 | 4.403 | +0.004 (0.001%) |
| 2025-07-10 | 4.423 | 4.388 | 4.425 | 4.380 | +0.077 (0.018%) |
| 2025-07-09 | 4.346 | 4.346 | 4.376 | 4.342 | +0.004 (0.001%) |
| 2025-07-08 | 4.342 | 4.417 | 4.423 | 4.340 | -0.073 (-0.017%) |
| 2025-07-07 | 4.415 | 4.415 | 4.435 | 4.413 | +0.020 (0.005%) |
| 2025-07-06 | 4.395 | 4.364 | 4.399 | 4.350 | +0.047 (0.011%) |
| 2025-07-03 | 4.348 | 4.257 | 4.364 | 4.255 | +0.000 (0.000%) |
| 2025-07-02 | 4.348 | 4.257 | 4.364 | 4.255 | +0.055 (0.013%) |
| 2025-07-01 | 4.293 | 4.269 | 4.308 | 4.263 | +0.042 (0.010%) |
| 2025-06-30 | 4.251 | 4.207 | 4.277 | 4.205 | +0.021 (0.005%) |
| 2025-06-29 | 4.230 | 4.253 | 4.277 | 4.230 | -0.053 (-0.012%) |
| 2025-06-26 | 4.283 | 4.271 | 4.293 | 4.240 | +0.030 (0.007%) |
| 2025-06-25 | 4.253 | 4.277 | 4.293 | 4.250 | -0.040 (-0.009%) |
| 2025-06-24 | 4.293 | 4.308 | 4.338 | 4.293 | +0.000 (0.000%) |
| 2025-06-23 | 4.293 | 4.352 | 4.371 | 4.285 | -0.027 (-0.006%) |
| 2025-06-22 | 4.320 | 4.361 | 4.361 | 4.291 | -0.055 (-0.013%) |
| 2025-06-19 | 4.375 | 4.437 | 4.443 | 4.361 | -0.022 (-0.005%) |
| 2025-06-18 | 4.397 | 4.365 | 4.399 | 4.346 | +0.000 (0.000%) |
| 2025-06-17 | 4.397 | 4.365 | 4.399 | 4.346 | +0.004 (0.001%) |
| 2025-06-16 | 4.393 | 4.403 | 4.442 | 4.381 | -0.059 (-0.013%) |
| 2025-06-15 | 4.452 | 4.442 | 4.454 | 4.403 | +0.028 (0.006%) |
| 2025-06-12 | 4.424 | 4.344 | 4.446 | 4.340 | +0.067 (0.015%) |
| 2025-06-11 | 4.357 | 4.367 | 4.387 | 4.344 | -0.055 (-0.012%) |
| 2025-06-10 | 4.412 | 4.498 | 4.506 | 4.407 | -0.062 (-0.014%) |
| 2025-06-09 | 4.474 | 4.450 | 4.482 | 4.440 | -0.008 (-0.002%) |
| 2025-06-08 | 4.482 | 4.502 | 4.518 | 4.470 | -0.028 (-0.006%) |
| 2025-06-05 | 4.510 | 4.403 | 4.512 | 4.400 | +0.116 (0.026%) |
| 2025-06-04 | 4.394 | 4.338 | 4.400 | 4.318 | +0.029 (0.007%) |
| 2025-06-03 | 4.365 | 4.428 | 4.430 | 4.349 | -0.095 (-0.021%) |
| 2025-06-02 | 4.460 | 4.410 | 4.474 | 4.406 | -0.002 (-0.000%) |
| 2025-06-01 | 4.462 | 4.438 | 4.470 | 4.418 | +0.046 (0.010%) |
| 2025-05-29 | 4.416 | 4.422 | 4.442 | 4.394 | -0.008 (-0.002%) |
| 2025-05-28 | 4.424 | 4.497 | 4.499 | 4.416 | -0.053 (-0.012%) |
| 2025-05-27 | 4.477 | 4.444 | 4.501 | 4.438 | +0.043 (0.010%) |
| 2025-05-26 | 4.434 | 4.469 | 4.487 | 4.432 | -0.075 (-0.017%) |
| 2025-05-22 | 4.509 | 4.473 | 4.527 | 4.465 | -0.044 (-0.010%) |
| 2025-05-21 | 4.553 | 4.613 | 4.629 | 4.541 | -0.043 (-0.009%) |
| 2025-05-20 | 4.596 | 4.543 | 4.604 | 4.523 | +0.115 (0.026%) |
| 2025-05-19 | 4.481 | 4.475 | 4.523 | 4.473 | +0.006 (0.001%) |
| 2025-05-18 | 4.475 | 4.549 | 4.562 | 4.471 | +0.034 (0.008%) |
| 2025-05-15 | 4.441 | 4.396 | 4.445 | 4.388 | -0.014 (-0.003%) |
| 2025-05-14 | 4.455 | 4.513 | 4.542 | 4.441 | -0.073 (-0.016%) |
| 2025-05-13 | 4.528 | 4.477 | 4.530 | 4.477 | +0.029 (0.006%) |
| 2025-05-12 | 4.499 | 4.453 | 4.505 | 4.429 | +0.042 (0.009%) |
| 2025-05-11 | 4.457 | 4.461 | 4.469 | 4.429 | +0.082 (0.019%) |
| 2025-05-08 | 4.375 | 4.392 | 4.398 | 4.343 | +0.002 (0.000%) |
| 2025-05-07 | 4.373 | 4.300 | 4.384 | 4.283 | +0.098 (0.023%) |
| 2025-05-06 | 4.275 | 4.320 | 4.328 | 4.260 | -0.033 (-0.008%) |
| 2025-05-05 | 4.308 | 4.337 | 4.363 | 4.306 | -0.035 (-0.008%) |
| 2025-05-04 | 4.343 | 4.301 | 4.371 | 4.298 | +0.021 (0.005%) |
| 2025-05-01 | 4.322 | 4.225 | 4.332 | 4.225 | +0.091 (0.022%) |
| 2025-04-30 | 4.231 | 4.150 | 4.241 | 4.124 | +0.054 (0.013%) |
| 2025-04-29 | 4.177 | 4.139 | 4.229 | 4.135 | +0.004 (0.001%) |
| 2025-04-28 | 4.173 | 4.227 | 4.245 | 4.164 | -0.043 (-0.010%) |
| 2025-04-27 | 4.216 | 4.280 | 4.295 | 4.214 | -0.050 (-0.012%) |
| 2025-04-24 | 4.266 | 4.282 | 4.293 | 4.251 | -0.039 (-0.009%) |
| 2025-04-23 | 4.305 | 4.344 | 4.348 | 4.303 | -0.082 (-0.019%) |
| 2025-04-22 | 4.387 | 4.292 | 4.399 | 4.261 | -0.002 (-0.000%) |
| 2025-04-21 | 4.389 | 4.407 | 4.407 | 4.371 | -0.016 (-0.004%) |
| 2025-04-20 | 4.405 | 4.397 | 4.407 | 4.333 | +0.072 (0.017%) |
| 2025-04-17 | 4.333 | 4.292 | 4.344 | 4.278 | +0.000 (0.000%) |
| 2025-04-16 | 4.333 | 4.292 | 4.344 | 4.278 | +0.054 (0.013%) |
| 2025-04-15 | 4.279 | 4.316 | 4.352 | 4.275 | -0.044 (-0.010%) |
| 2025-04-14 | 4.323 | 4.380 | 4.399 | 4.308 | -0.041 (-0.009%) |
| 2025-04-13 | 4.364 | 4.438 | 4.458 | 4.360 | -0.129 (-0.029%) |
| 2025-04-10 | 4.493 | 4.440 | 4.592 | 4.427 | +0.099 (0.023%) |
| 2025-04-09 | 4.394 | 4.328 | 4.400 | 4.289 | -0.006 (-0.001%) |
| 2025-04-08 | 4.400 | 4.456 | 4.474 | 4.343 | +0.138 (0.032%) |
| 2025-04-07 | 4.262 | 4.218 | 4.275 | 4.164 | +0.107 (0.026%) |
| 2025-04-06 | 4.155 | 3.977 | 4.210 | 3.972 | +0.170 (0.043%) |
| 2025-04-03 | 3.985 | 3.912 | 4.015 | 3.886 | -0.070 (-0.017%) |
| 2025-04-02 | 4.055 | 4.074 | 4.074 | 4.004 | -0.141 (-0.034%) |
| 2025-04-01 | 4.196 | 4.142 | 4.226 | 4.110 | +0.040 (0.010%) |
| 2025-03-31 | 4.156 | 4.159 | 4.186 | 4.133 | -0.090 (-0.021%) |
| 2025-03-30 | 4.246 | 4.203 | 4.259 | 4.192 | -0.009 (-0.002%) |
| 2025-03-27 | 4.255 | 4.326 | 4.340 | 4.251 | -0.114 (-0.026%) |
| 2025-03-26 | 4.369 | 4.385 | 4.387 | 4.356 | +0.031 (0.007%) |
| 2025-03-25 | 4.338 | 4.348 | 4.362 | 4.327 | +0.031 (0.007%) |
| 2025-03-24 | 4.307 | 4.362 | 4.364 | 4.298 | -0.024 (-0.006%) |
| 2025-03-23 | 4.331 | 4.302 | 4.339 | 4.288 | +0.079 (0.019%) |
| 2025-03-20 | 4.252 | 4.210 | 4.256 | 4.200 | +0.019 (0.004%) |
| 2025-03-19 | 4.233 | 4.191 | 4.246 | 4.174 | -0.023 (-0.005%) |
| 2025-03-18 | 4.256 | 4.293 | 4.323 | 4.252 | -0.025 (-0.006%) |
| 2025-03-17 | 4.281 | 4.320 | 4.339 | 4.266 | -0.025 (-0.006%) |
| 2025-03-16 | 4.306 | 4.279 | 4.331 | 4.258 | -0.002 (-0.000%) |
| 2025-03-13 | 4.308 | 4.316 | 4.324 | 4.291 | +0.034 (0.008%) |
| 2025-03-12 | 4.274 | 4.330 | 4.353 | 4.259 | -0.044 (-0.010%) |
| 2025-03-11 | 4.318 | 4.309 | 4.332 | 4.251 | +0.030 (0.007%) |
| 2025-03-10 | 4.288 | 4.238 | 4.295 | 4.188 | +0.075 (0.018%) |
| 2025-03-09 | 4.213 | 4.232 | 4.251 | 4.198 | -0.104 (-0.024%) |
| 2025-03-06 | 4.317 | 4.251 | 4.328 | 4.211 | +0.031 (0.007%) |
| 2025-03-05 | 4.286 | 4.277 | 4.344 | 4.267 | +0.021 (0.005%) |
| 2025-03-04 | 4.265 | 4.231 | 4.284 | 4.185 | +0.055 (0.013%) |
| 2025-03-03 | 4.210 | 4.134 | 4.218 | 4.106 | +0.030 (0.007%) |
| 2025-03-02 | 4.180 | 4.254 | 4.256 | 4.170 | -0.051 (-0.012%) |
| 2025-02-27 | 4.231 | 4.256 | 4.277 | 4.214 | -0.054 (-0.013%) |
| 2025-02-26 | 4.285 | 4.285 | 4.308 | 4.268 | +0.036 (0.008%) |
| 2025-02-25 | 4.249 | 4.291 | 4.314 | 4.247 | -0.049 (-0.011%) |
| 2025-02-24 | 4.298 | 4.329 | 4.335 | 4.283 | -0.095 (-0.022%) |
| 2025-02-23 | 4.393 | 4.437 | 4.451 | 4.389 | -0.027 (-0.006%) |
| 2025-02-20 | 4.420 | 4.484 | 4.501 | 4.406 | -0.080 (-0.018%) |
| 2025-02-19 | 4.500 | 4.507 | 4.525 | 4.492 | -0.035 (-0.008%) |
| 2025-02-18 | 4.535 | 4.566 | 4.576 | 4.529 | -0.009 (-0.002%) |
| 2025-02-17 | 4.544 | 4.519 | 4.546 | 4.507 | +0.072 (0.016%) |
| 2025-02-13 | 4.472 | 4.531 | 4.533 | 4.447 | -0.053 (-0.012%) |
| 2025-02-12 | 4.525 | 4.601 | 4.619 | 4.515 | -0.112 (-0.024%) |
| 2025-02-11 | 4.637 | 4.535 | 4.660 | 4.527 | +0.100 (0.022%) |
| 2025-02-10 | 4.537 | 4.535 | 4.547 | 4.525 | +0.044 (0.010%) |
| 2025-02-09 | 4.493 | 4.491 | 4.499 | 4.458 | +0.006 (0.001%) |
| 2025-02-06 | 4.487 | 4.444 | 4.513 | 4.398 | +0.047 (0.011%) |
| 2025-02-05 | 4.440 | 4.448 | 4.460 | 4.412 | +0.018 (0.004%) |
| 2025-02-04 | 4.422 | 4.464 | 4.474 | 4.400 | -0.091 (-0.020%) |
| 2025-02-03 | 4.513 | 4.577 | 4.598 | 4.509 | -0.030 (-0.007%) |
| 2025-02-02 | 4.543 | 4.506 | 4.557 | 4.462 | -0.026 (-0.006%) |
| 2025-01-30 | 4.569 | 4.525 | 4.569 | 4.502 | +0.057 (0.013%) |
| 2025-01-29 | 4.512 | 4.494 | 4.537 | 4.488 | -0.043 (-0.009%) |
| 2025-01-28 | 4.555 | 4.526 | 4.591 | 4.510 | +0.004 (0.001%) |
| 2025-01-27 | 4.551 | 4.569 | 4.579 | 4.545 | +0.023 (0.005%) |
| 2025-01-26 | 4.528 | 4.532 | 4.565 | 4.522 | -0.098 (-0.021%) |
| 2025-01-23 | 4.626 | 4.642 | 4.662 | 4.605 | -0.012 (-0.003%) |
| 2025-01-22 | 4.638 | 4.638 | 4.664 | 4.617 | +0.039 (0.008%) |
| 2025-01-21 | 4.599 | 4.560 | 4.617 | 4.560 | +0.025 (0.005%) |
| 2025-01-20 | 4.574 | 4.574 | 4.585 | 4.552 | -0.035 (-0.008%) |
| 2025-01-16 | 4.609 | 4.572 | 4.625 | 4.568 | +0.003 (0.001%) |
| 2025-01-15 | 4.606 | 4.684 | 4.694 | 4.588 | -0.047 (-0.010%) |
| 2025-01-14 | 4.653 | 4.762 | 4.774 | 4.637 | -0.135 (-0.028%) |
| 2025-01-13 | 4.788 | 4.788 | 4.809 | 4.755 | -0.015 (-0.003%) |
| 2025-01-12 | 4.803 | 4.768 | 4.805 | 4.759 | +0.027 (0.006%) |
| 2025-01-09 | 4.776 | 4.694 | 4.790 | 4.694 | +0.083 (0.018%) |
| 2025-01-08 | 4.693 | 4.705 | 4.716 | 4.673 | +0.000 (0.000%) |
| 2025-01-07 | 4.693 | 4.705 | 4.716 | 4.673 | +0.010 (0.002%) |
| 2025-01-06 | 4.683 | 4.634 | 4.699 | 4.626 | +0.065 (0.014%) |
| 2025-01-05 | 4.618 | 4.585 | 4.644 | 4.579 | +0.022 (0.005%) |
| 2025-01-02 | 4.596 | 4.545 | 4.600 | 4.539 | +0.021 (0.005%) |
| 2025-01-01 | 4.575 | 4.521 | 4.599 | 4.517 | +0.000 (0.000%) |
| 1 | AnyMindGroupAnyMindGroup | 100.00% |
| 2 | 住信SBIネット銀行住信SBIネット銀行 | 100.00% |
| 3 | Ｇｅｎｋｉ Ｇｌｏｂａｌ...Ｇｅｎｋｉ Ｇｌｏｂａｌ Ｄｉｎｉｎｇ Ｃｏｎｃｅｐｔｓ | 89.26% |
| 4 | ナトコナトコ | 89.00% |
| 5 | はせがわはせがわ | 88.04% |
18日の日経平均はー83円の3万9819円となり反落。
個別銘柄では、ディスコやアドバンテストなどが売られたほか、住友不動産、セブン＆アイ・ホールディングス、ＳＵＭＣＯなどが下落した。ただ情報・通信業のソフトバンクグループなどは上昇した。
2025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
今月の日経平均は前日までの下落幅がー587円と売り地合いであったが、18日の東京株式市場は反落と、地合いの弱さを引き継いで伸び悩んだ。
米株式市場が買い地合いとなっていたものの、強気心理は続かず、日本株は頭重さが目立った。米国で長期金利が上昇しており、株式は先安感の意識されやすい状況だった。とくにPERの高い銘柄は割高感から売りが警戒された。機械のディスコ、電気機器のアドバンテストなどが軟調な推移。一方、金利上昇により利ざや増が想起される銀行株などは底堅さも見られた。卸売業の東邦レマックなどが上昇、また割安なイクヨなども買いの入る場面が見られた。
日米金利差は拡大しており、外為市場では円安地合いが意識されるなかで、輸出株などはもう一段の買いが入る展開も想起される。週明けは米金融市場の動向に歩調を合わせつつも ...
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 | 4.81% | 936 | -3.0 (-0.32%) |
東証1部 |
| 8316 | 三井住友フィナンシャルグループ | 3.78% | 3,598 | -11.0 (-0.30%) |
東証1部 |
| 8591 | オリックス | 3.61% | 3,321 | 30.0 (0.91%) |
東証1部 |
| 8766 | 東京海上ホールディングス | 3.57% | 5,885 | -73.0 (-1.23%) |
東証1部 |
| 9503 | 関西電力 | 3.49% | 1,717 | 15.0 (0.88%) |
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｜｜投資の森 |
|---|---|
| 2 | 日経平均TOP |
| 3 | 日経平均 今日のAI予想 |
| 4 | NYダウ 予想｜ 投資の森 |
| 5 | 日経平均先物（日経225先物）... |
| 6 | 日銀ETF買い入れ判定 予想 ｜... |
| 7 | NYダウ（ダウ工業株30種平均... |
| 8 | 日経平均：リアルタイムチャ... |
| 9 | 日経平均株価：RSIチャート ... |
| 10 | 米ドル/円（ドル円）：ストッ... |
| 銘柄 | 利回り | |
|---|---|---|
| 1 | ダイドーリミテッド | 10.34 % |
| 2 | ディーエムエス | 7.63 % |
| 3 | 黒田グループ | 6.96 % |
| 国内7/18 更新 | ||
|---|---|---|
| 日経平均 | 39,819.11 | -0.21% |
| 日経先物（大証） | 39,700.00 | -0.58% |
| トピックス | 2,667.29 | +0.63% |
| 為替05:55 更新 | ||
|---|---|---|
| ドル円 | 148.84 | +0.17% |
| ユーロ円 | 172.99 | 0.00% |
| ユーロドル | 1.1622 | 0.00% |
| 国外06:16 更新 | ||
|---|---|---|
| NYダウ | 44,342.19 | -0.32% |
| ナスダック | 20,895.66 | 0.00% |
| 上海総合 | 3,528.83 | +0.38% |