{"generated": "2026-07-16 19:26", "date": "2026-07-16", "count": 3674, "stocks": [{"code": "1301", "name": "極洋", "market": "プライム", "close": 4515.0, "all": {"h": 5291.876368803137, "hd": "2026-02-27", "l": 0.0, "ld": "2014-07-04"}, "10y": {"h": 5291.876368803137, "hd": "2026-02-27", "l": 259.0, "ld": "2016-08-05"}, "5y": {"h": 5291.876368803137, "hd": "2026-02-27", "l": 2517.01025390625, "ld": "2021-11-30"}, "3y": {"h": 5291.876368803137, "hd": "2026-02-27", "l": 3168.731856552256, "ld": "2024-02-16"}, "1y": {"h": 5291.876368803137, "hd": "2026-02-27", "l": 4165.0, "ld": "2026-06-04"}}, {"code": "130A", "name": "Ｖｅｒｉｔａｓ　Ｉｎ　Ｓｉｌｉｃｏ", "market": "グロース", "close": 435.0, "all": {"h": 3475.0, "hd": "2024-02-15", "l": 390.0, "ld": "2026-05-25"}, "10y": {"h": 3475.0, "hd": "2024-02-15", "l": 390.0, "ld": "2026-05-25"}, "5y": {"h": 3475.0, "hd": "2024-02-15", "l": 390.0, "ld": "2026-05-25"}, "3y": {"h": 3475.0, "hd": "2024-02-15", "l": 390.0, "ld": "2026-05-25"}, "1y": {"h": 940.0, "hd": "2025-07-31", "l": 390.0, "ld": "2026-05-25"}}, {"code": "1332", "name": "ニッスイ", "market": "プライム", "close": 1244.0, "all": {"h": 1549.5882505759214, "hd": "2026-03-02", "l": 0.0, "ld": "2014-07-04"}, "10y": {"h": 1549.5882505759214, "hd": "2026-03-02", "l": 344.8377043231764, "ld": "2020-10-30"}, "5y": {"h": 1549.5882505759214, "hd": "2026-03-02", "l": 435.9839103866914, "ld": "2022-03-09"}, "3y": {"h": 1549.5882505759214, "hd": "2026-03-02", "l": 607.9945905757312, "ld": "2023-07-28"}, "1y": {"h": 1549.5882505759214, "hd": "2026-03-02", "l": 843.5431743203671, "ld": "2025-07-17"}}, {"code": "1333", "name": "Ｕｍｉｏｓ", "market": "プライム", "close": 1323.5, "all": {"h": 4580.0, "hd": "2018-06-28", "l": 0.0, "ld": "2014-07-04"}, "10y": {"h": 4580.0, "hd": "2018-06-28", "l": 573.5983276367188, "ld": "2020-07-31"}, "5y": {"h": 1559.3781129277043, "hd": "2026-02-27", "l": 648.0693274136387, "ld": "2022-05-27"}, "3y": {"h": 1559.3781129277043, "hd": "2026-02-27", "l": 735.6149447470491, "ld": "2023-08-18"}, "1y": {"h": 1559.3781129277043, "hd": "2026-02-27", "l": 977.7575726836193, "ld": "2025-07-16"}}, {"code": "135A", "name": "ＶＲＡＩＮ　Ｓｏｌｕｔｉｏｎ", "market": "グロース", "close": 3810.0, "all": {"h": 7890.0, "hd": "2024-03-21", "l": 1481.0, "ld": "2025-04-07"}, "10y": {"h": 7890.0, "hd": "2024-03-21", "l": 1481.0, "ld": "2025-04-07"}, "5y": {"h": 7890.0, "hd": "2024-03-21", "l": 1481.0, "ld": "2025-04-07"}, "3y": {"h": 7890.0, "hd": "2024-03-21", "l": 1481.0, "ld": "2025-04-07"}, "1y": {"h": 4790.0, "hd": "2026-05-19", "l": 1910.0, "ld": "2025-07-16"}}, {"code": "1375", "name": "ユキグニファクトリー", "market": "プライム", "close": 1152.0, "all": {"h": 1963.7283573429934, "hd": "2020-10-28", "l": 763.0066936460395, "ld": "2022-05-27"}, "10y": {"h": 1963.7283573429934, "hd": "2020-10-28", "l": 763.0066936460395, "ld": "2022-05-27"}, "5y": {"h": 1560.977352366728, "hd": "2021-07-16", "l": 763.0066936460395, "ld": "2022-05-27"}, "3y": {"h": 1200.185849233774, "hd": "2025-02-18", "l": 829.0883535211736, "ld": "2023-08-21"}, "1y": {"h": 1189.0, "hd": "2026-07-08", "l": 982.3091069974496, "ld": "2025-11-07"}}, {"code": "1376", "name": "カネコ種苗", "market": "スタンダード", "close": 1501.0, "all": {"h": 1820.0, "hd": "2017-12-06", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 1820.0, "hd": "2017-12-06", "l": 869.0, "ld": "2020-03-13"}, "5y": {"h": 1798.4399034288194, "hd": "2025-10-16", "l": 1177.107982463665, "ld": "2021-12-03"}, "3y": {"h": 1798.4399034288194, "hd": "2025-10-16", "l": 1243.0566882443268, "ld": "2025-04-07"}, "1y": {"h": 1798.4399034288194, "hd": "2025-10-16", "l": 1322.4677734375, "ld": "2025-07-30"}}, {"code": "1377", "name": "サカタのタネ", "market": "プライム", "close": 4380.0, "all": {"h": 4907.695880290648, "hd": "2022-09-09", "l": 0.0, "ld": "2014-07-04"}, "10y": {"h": 4907.695880290648, "hd": "2022-09-09", "l": 2194.0, "ld": "2016-08-30"}, "5y": {"h": 4907.695880290648, "hd": "2022-09-09", "l": 2877.96484375, "ld": "2021-12-02"}, "3y": {"h": 4715.0, "hd": "2026-07-14", "l": 2941.888139600878, "ld": "2025-04-07"}, "1y": {"h": 4715.0, "hd": "2026-07-14", "l": 3250.729777813675, "ld": "2025-07-22"}}, {"code": "1379", "name": "ホクト", "market": "プライム", "close": 1923.0, "all": {"h": 5950.0, "hd": "2000-01-04", "l": 0.0, "ld": "2014-07-04"}, "10y": {"h": 2227.0, "hd": "2017-03-14", "l": 1582.0808740006737, "ld": "2023-12-13"}, "5y": {"h": 2074.4311355510085, "hd": "2025-12-01", "l": 1582.0808740006737, "ld": "2023-12-13"}, "3y": {"h": 2074.4311355510085, "hd": "2025-12-01", "l": 1582.0808740006737, "ld": "2023-12-13"}, "1y": {"h": 2074.4311355510085, "hd": "2025-12-01", "l": 1747.828857421875, "ld": "2025-07-16"}}, {"code": "137A", "name": "Ｃｏｃｏｌｉｖｅ", "market": "グロース", "close": 739.0, "all": {"h": 4080.0, "hd": "2024-02-28", "l": 549.0, "ld": "2026-06-03"}, "10y": {"h": 4080.0, "hd": "2024-02-28", "l": 549.0, "ld": "2026-06-03"}, "5y": {"h": 4080.0, "hd": "2024-02-28", "l": 549.0, "ld": "2026-06-03"}, "3y": {"h": 4080.0, "hd": "2024-02-28", "l": 549.0, "ld": "2026-06-03"}, "1y": {"h": 1510.0, "hd": "2025-08-19", "l": 549.0, "ld": "2026-06-03"}}, {"code": "1380", "name": "秋川牧園", "market": "スタンダード", "close": 1009.0, "all": {"h": 1647.0, "hd": "2018-12-07", "l": 0.0, "ld": "2015-01-30"}, "10y": {"h": 1647.0, "hd": "2018-12-07", "l": 506.0, "ld": "2016-09-16"}, "5y": {"h": 1319.3957387086066, "hd": "2022-08-08", "l": 922.4587554931641, "ld": "2025-04-08"}, "3y": {"h": 1238.5321772375771, "hd": "2025-04-22", "l": 922.4587554931641, "ld": "2025-04-08"}, "1y": {"h": 1233.578003651997, "hd": "2025-09-19", "l": 972.0000033157932, "ld": "2025-10-30"}}, {"code": "1381", "name": "アクシーズ", "market": "スタンダード", "close": 3515.0, "all": {"h": 6240.0, "hd": "2018-02-27", "l": 0.0, "ld": "2006-09-20"}, "10y": {"h": 6240.0, "hd": "2018-02-27", "l": 1650.0, "ld": "2016-09-27"}, "5y": {"h": 4453.606712834076, "hd": "2026-01-22", "l": 2378.816407006732, "ld": "2025-04-07"}, "3y": {"h": 4453.606712834076, "hd": "2026-01-22", "l": 2378.816407006732, "ld": "2025-04-07"}, "1y": {"h": 4453.606712834076, "hd": "2026-01-22", "l": 2818.358514567448, "ld": "2025-07-16"}}, {"code": "1382", "name": "ホーブ", "market": "スタンダード", "close": 1121.0, "all": {"h": 877000.0, "hd": "2005-09-07", "l": 0.0, "ld": "2015-01-23"}, "10y": {"h": 4270.037109375, "hd": "2023-09-12", "l": 570.0, "ld": "2020-03-17"}, "5y": {"h": 4270.037109375, "hd": "2023-09-12", "l": 735.61279296875, "ld": "2022-01-27"}, "3y": {"h": 4270.037109375, "hd": "2023-09-12", "l": 1040.0, "ld": "2026-07-06"}, "1y": {"h": 3519.310229031545, "hd": "2025-09-24", "l": 1040.0, "ld": "2026-07-06"}}, {"code": "1383", "name": "ベルグアース", "market": "スタンダード", "close": 2949.0, "all": {"h": 3916.789824953645, "hd": "2025-04-24", "l": 646.0, "ld": "2012-01-23"}, "10y": {"h": 3916.789824953645, "hd": "2025-04-24", "l": 898.0, "ld": "2016-08-15"}, "5y": {"h": 3916.789824953645, "hd": "2025-04-24", "l": 2358.5969783057853, "ld": "2021-08-30"}, "3y": {"h": 3916.789824953645, "hd": "2025-04-24", "l": 2742.785457483837, "ld": "2024-05-30"}, "1y": {"h": 3365.0, "hd": "2026-04-09", "l": 2803.0, "ld": "2026-05-12"}}, {"code": "1384", "name": "ホクリヨウ", "market": "スタンダード", "close": 2021.0, "all": {"h": 3239.2881218961966, "hd": "2025-12-01", "l": 473.0, "ld": "2015-02-20"}, "10y": {"h": 3239.2881218961966, "hd": "2025-12-01", "l": 493.0, "ld": "2020-03-17"}, "5y": {"h": 3239.2881218961966, "hd": "2025-12-01", "l": 506.4568726802585, "ld": "2022-09-28"}, "3y": {"h": 3239.2881218961966, "hd": "2025-12-01", "l": 733.1737780891123, "ld": "2023-08-17"}, "1y": {"h": 3239.2881218961966, "hd": "2025-12-01", "l": 1492.8476773179727, "ld": "2025-07-16"}}, {"code": "138A", "name": "光フードサービス", "market": "グロース", "close": 2925.0, "all": {"h": 6635.496167070188, "hd": "2024-02-29", "l": 1450.0455490188983, "ld": "2025-04-07"}, "10y": {"h": 6635.496167070188, "hd": "2024-02-29", "l": 1450.0455490188983, "ld": "2025-04-07"}, "5y": {"h": 6635.496167070188, "hd": "2024-02-29", "l": 1450.0455490188983, "ld": "2025-04-07"}, "3y": {"h": 6635.496167070188, "hd": "2024-02-29", "l": 1450.0455490188983, "ld": "2025-04-07"}, "1y": {"h": 3540.0, "hd": "2026-04-30", "l": 1971.5099873729548, "ld": "2025-07-16"}}, {"code": "1401", "name": "エムビーエス", "market": "グロース", "close": 1295.0, "all": {"h": 575000.0, "hd": "2005-11-10", "l": 0.0, "ld": "2015-01-23"}, "10y": {"h": 9260.0, "hd": "2017-03-07", "l": 436.4686321030315, "ld": "2021-12-27"}, "5y": {"h": 1977.0, "hd": "2026-06-18", "l": 436.4686321030315, "ld": "2021-12-27"}, "3y": {"h": 1977.0, "hd": "2026-06-18", "l": 471.35841813020573, "ld": "2023-07-18"}, "1y": {"h": 1977.0, "hd": "2026-06-18", "l": 1127.8850796105228, "ld": "2025-07-16"}}, {"code": "1407", "name": "ウエスト", "market": "スタンダード", "close": 2747.0, "all": {"h": 6175.482244053172, "hd": "2021-11-19", "l": 0.0, "ld": "2006-02-28"}, "10y": {"h": 6175.482244053172, "hd": "2021-11-19", "l": 641.0, "ld": "2018-03-26"}, "5y": {"h": 6175.482244053172, "hd": "2021-11-19", "l": 1261.41654862065, "ld": "2025-04-07"}, "3y": {"h": 3390.3179276756973, "hd": "2023-10-16", "l": 1261.41654862065, "ld": "2025-04-07"}, "1y": {"h": 3270.0, "hd": "2026-05-27", "l": 1266.9289094229466, "ld": "2025-11-21"}}, {"code": "1414", "name": "ショーボンド", "market": "プライム", "close": 1271.5, "all": {"h": 9580.0, "hd": "2018-09-27", "l": 871.0, "ld": "2008-01-22"}, "10y": {"h": 9580.0, "hd": "2018-09-27", "l": 958.9043067999646, "ld": "2020-08-07"}, "5y": {"h": 1588.2631350968584, "hd": "2024-01-17", "l": 994.3804802936056, "ld": "2021-08-10"}, "3y": {"h": 1588.2631350968584, "hd": "2024-01-17", "l": 1045.1630915163391, "ld": "2025-04-07"}, "1y": {"h": 1506.382431060173, "hd": "2026-02-10", "l": 1123.1707555597477, "ld": "2025-07-17"}}, {"code": "1417", "name": "ミライト・ワン", "market": "プライム", "close": 3700.0, "all": {"h": 4351.0, "hd": "2026-05-12", "l": 458.0, "ld": "2011-03-15"}, "10y": {"h": 4351.0, "hd": "2026-05-12", "l": 827.0, "ld": "2016-08-19"}, "5y": {"h": 4351.0, "hd": "2026-05-12", "l": 1250.7956660710329, "ld": "2022-11-04"}, "3y": {"h": 4351.0, "hd": "2026-05-12", "l": 1594.320944598902, "ld": "2024-08-05"}, "1y": {"h": 4351.0, "hd": "2026-05-12", "l": 2504.2847116649014, "ld": "2025-07-16"}}, {"code": "1418", "name": "インターライフ", "market": "スタンダード", "close": 595.0, "all": {"h": 703.5550091386355, "hd": "2026-01-14", "l": 56.0, "ld": "2011-03-16"}, "10y": {"h": 703.5550091386355, "hd": "2026-01-14", "l": 121.0, "ld": "2020-03-13"}, "5y": {"h": 703.5550091386355, "hd": "2026-01-14", "l": 123.65094014086755, "ld": "2022-03-07"}, "3y": {"h": 703.5550091386355, "hd": "2026-01-14", "l": 161.57009983062744, "ld": "2023-08-18"}, "1y": {"h": 703.5550091386355, "hd": "2026-01-14", "l": 365.70822461931454, "ld": "2025-07-24"}}, {"code": "1419", "name": "タマホーム", "market": "プライム", "close": 2973.0, "all": {"h": 4235.893131260291, "hd": "2024-07-23", "l": 0.0, "ld": "2013-03-26"}, "10y": {"h": 4235.893131260291, "hd": "2024-07-23", "l": 443.0, "ld": "2016-07-20"}, "5y": {"h": 4235.893131260291, "hd": "2024-07-23", "l": 1736.7567757805473, "ld": "2021-12-14"}, "3y": {"h": 4235.893131260291, "hd": "2024-07-23", "l": 2701.0, "ld": "2026-06-23"}, "1y": {"h": 3983.7328665059536, "hd": "2026-04-09", "l": 2701.0, "ld": "2026-06-23"}}, {"code": "141A", "name": "トライアル", "market": "グロース", "close": 3030.0, "all": {"h": 4813.766816595059, "hd": "2026-04-08", "l": 1771.2227965095976, "ld": "2025-02-28"}, "10y": {"h": 4813.766816595059, "hd": "2026-04-08", "l": 1771.2227965095976, "ld": "2025-02-28"}, "5y": {"h": 4813.766816595059, "hd": "2026-04-08", "l": 1771.2227965095976, "ld": "2025-02-28"}, "3y": {"h": 4813.766816595059, "hd": "2026-04-08", "l": 1771.2227965095976, "ld": "2025-02-28"}, "1y": {"h": 4813.766816595059, "hd": "2026-04-08", "l": 1985.1815701788703, "ld": "2025-11-04"}}, {"code": "1420", "name": "サンヨーホームズ", "market": "スタンダード", "close": 647.0, "all": {"h": 1482.0, "hd": "2018-06-25", "l": 402.0, "ld": "2016-02-12"}, "10y": {"h": 1482.0, "hd": "2018-06-25", "l": 453.408456297973, "ld": "2020-08-03"}, "5y": {"h": 737.6344361822289, "hd": "2024-06-14", "l": 578.6019620028409, "ld": "2025-04-07"}, "3y": {"h": 737.6344361822289, "hd": "2024-06-14", "l": 578.6019620028409, "ld": "2025-04-07"}, "1y": {"h": 714.5734242030553, "hd": "2026-01-05", "l": 602.0, "ld": "2026-05-20"}}, {"code": "1429", "name": "日本アクア", "market": "プライム", "close": 742.0, "all": {"h": 5020.0, "hd": "2014-10-09", "l": 0.0, "ld": "2013-12-12"}, "10y": {"h": 1015.6180326540898, "hd": "2024-02-28", "l": 318.0, "ld": "2018-11-19"}, "5y": {"h": 1015.6180326540898, "hd": "2024-02-28", "l": 434.0731210082117, "ld": "2021-08-05"}, "3y": {"h": 1015.6180326540898, "hd": "2024-02-28", "l": 605.3230732088626, "ld": "2024-08-05"}, "1y": {"h": 925.0, "hd": "2026-01-20", "l": 678.0, "ld": "2026-04-27"}}, {"code": "142A", "name": "ジンジブ", "market": "グロース", "close": 785.0, "all": {"h": 2050.0, "hd": "2024-03-25", "l": 430.0, "ld": "2025-04-07"}, "10y": {"h": 2050.0, "hd": "2024-03-25", "l": 430.0, "ld": "2025-04-07"}, "5y": {"h": 2050.0, "hd": "2024-03-25", "l": 430.0, "ld": "2025-04-07"}, "3y": {"h": 2050.0, "hd": "2024-03-25", "l": 430.0, "ld": "2025-04-07"}, "1y": {"h": 1083.0, "hd": "2025-09-09", "l": 513.0, "ld": "2026-03-04"}}, {"code": "1430", "name": "ファーストコーポレーション", "market": "スタンダード", "close": 1020.0, "all": {"h": 5690.0, "hd": "2015-07-10", "l": 348.0, "ld": "2020-03-17"}, "10y": {"h": 1729.0, "hd": "2018-01-24", "l": 348.0, "ld": "2020-03-17"}, "5y": {"h": 1099.0412088321061, "hd": "2026-02-27", "l": 536.369384765625, "ld": "2021-12-02"}, "3y": {"h": 1099.0412088321061, "hd": "2026-02-27", "l": 575.9893977282393, "ld": "2024-08-05"}, "1y": {"h": 1099.0412088321061, "hd": "2026-02-27", "l": 839.3199159776842, "ld": "2025-07-16"}}, {"code": "1431", "name": "Ｌｉｂ　Ｗｏｒｋ", "market": "グロース", "close": 649.0, "all": {"h": 5220.0, "hd": "2019-12-02", "l": 432.100175476882, "ld": "2020-07-02"}, "10y": {"h": 5220.0, "hd": "2019-12-02", "l": 432.100175476882, "ld": "2020-07-02"}, "5y": {"h": 928.7529609744289, "hd": "2021-09-14", "l": 509.51027735541845, "ld": "2024-08-06"}, "3y": {"h": 857.2910522460937, "hd": "2024-02-27", "l": 509.51027735541845, "ld": "2024-08-06"}, "1y": {"h": 830.2307941645929, "hd": "2025-08-18", "l": 625.0, "ld": "2026-06-29"}}, {"code": "1433", "name": "ベステラ", "market": "プライム", "close": 1145.0, "all": {"h": 11900.0, "hd": "2015-10-21", "l": 583.0, "ld": "2020-03-13"}, "10y": {"h": 8400.0, "hd": "2017-01-18", "l": 583.0, "ld": "2020-03-13"}, "5y": {"h": 1483.4632581520596, "hd": "2021-09-10", "l": 694.0630339742359, "ld": "2024-08-05"}, "3y": {"h": 1355.0, "hd": "2026-02-27", "l": 694.0630339742359, "ld": "2024-08-05"}, "1y": {"h": 1355.0, "hd": "2026-02-27", "l": 993.9011953300231, "ld": "2025-10-03"}}, {"code": "1434", "name": "ＪＥＳＣＯ", "market": "スタンダード", "close": 1842.0, "all": {"h": 2624.0, "hd": "2026-05-15", "l": 210.0, "ld": "2020-03-13"}, "10y": {"h": 2624.0, "hd": "2026-05-15", "l": 210.0, "ld": "2020-03-13"}, "5y": {"h": 2624.0, "hd": "2026-05-15", "l": 345.3475520490164, "ld": "2022-03-08"}, "3y": {"h": 2624.0, "hd": "2026-05-15", "l": 491.1076265222886, "ld": "2023-07-18"}, "1y": {"h": 2624.0, "hd": "2026-05-15", "l": 870.9218473527238, "ld": "2025-07-16"}}, {"code": "1435", "name": "ｒｏｂｏｔ　ｈｏｍｅ", "market": "スタンダード", "close": 168.0, "all": {"h": 16250.0, "hd": "2016-04-28", "l": 95.0, "ld": "2020-03-17"}, "10y": {"h": 9190.0, "hd": "2017-12-26", "l": 95.0, "ld": "2020-03-17"}, "5y": {"h": 279.13050868503007, "hd": "2021-10-11", "l": 121.71612837183194, "ld": "2025-01-17"}, "3y": {"h": 275.2795098766482, "hd": "2026-02-13", "l": 121.71612837183194, "ld": "2025-01-17"}, "1y": {"h": 275.2795098766482, "hd": "2026-02-13", "l": 147.2784423828125, "ld": "2025-07-18"}}, {"code": "1436", "name": "グリーンエナジー＆カンパニー", "market": "グロース", "close": 1382.0, "all": {"h": 2323.0, "hd": "2017-06-05", "l": 209.6759937407597, "ld": "2022-12-29"}, "10y": {"h": 2323.0, "hd": "2017-06-05", "l": 209.6759937407597, "ld": "2022-12-29"}, "5y": {"h": 2184.0, "hd": "2026-05-21", "l": 209.6759937407597, "ld": "2022-12-29"}, "3y": {"h": 2184.0, "hd": "2026-05-21", "l": 251.96427716483203, "ld": "2023-10-17"}, "1y": {"h": 2184.0, "hd": "2026-05-21", "l": 685.3284183953999, "ld": "2025-11-25"}}, {"code": "1443", "name": "技研", "market": "スタンダード", "close": 251.0, "all": {"h": 494.0, "hd": "2019-12-06", "l": 147.0, "ld": "2018-12-25"}, "10y": {"h": 494.0, "hd": "2019-12-06", "l": 147.0, "ld": "2018-12-25"}, "5y": {"h": 373.5824900971362, "hd": "2026-02-04", "l": 153.55187337109996, "ld": "2024-08-05"}, "3y": {"h": 373.5824900971362, "hd": "2026-02-04", "l": 153.55187337109996, "ld": "2024-08-05"}, "1y": {"h": 373.5824900971362, "hd": "2026-02-04", "l": 191.27422277706185, "ld": "2025-07-16"}}, {"code": "1444", "name": "ニッソウ", "market": "グロース", "close": 2922.0, "all": {"h": 7300.0, "hd": "2020-09-17", "l": 1411.0, "ld": "2022-11-29"}, "10y": {"h": 7300.0, "hd": "2020-09-17", "l": 1411.0, "ld": "2022-11-29"}, "5y": {"h": 3095.0, "hd": "2024-07-04", "l": 1411.0, "ld": "2022-11-29"}, "3y": {"h": 3095.0, "hd": "2024-07-04", "l": 2035.0, "ld": "2025-04-07"}, "1y": {"h": 3005.0, "hd": "2026-01-21", "l": 2520.0, "ld": "2026-03-24"}}, {"code": "1446", "name": "キャンディル", "market": "スタンダード", "close": 540.0, "all": {"h": 1788.0, "hd": "2019-08-19", "l": 322.0, "ld": "2020-03-19"}, "10y": {"h": 1788.0, "hd": "2019-08-19", "l": 322.0, "ld": "2020-03-19"}, "5y": {"h": 635.0282675099927, "hd": "2024-07-04", "l": 448.7698110572595, "ld": "2022-01-20"}, "3y": {"h": 635.0282675099927, "hd": "2024-07-04", "l": 492.59261781001, "ld": "2025-04-07"}, "1y": {"h": 598.0, "hd": "2026-02-25", "l": 516.0, "ld": "2026-03-30"}}, {"code": "1447", "name": "ＳＡＡＦ", "market": "グロース", "close": 410.0, "all": {"h": 1048.533686587685, "hd": "2020-09-25", "l": 172.117787345511, "ld": "2024-08-05"}, "10y": {"h": 1048.533686587685, "hd": "2020-09-25", "l": 172.117787345511, "ld": "2024-08-05"}, "5y": {"h": 653.8497745117187, "hd": "2022-03-31", "l": 172.117787345511, "ld": "2024-08-05"}, "3y": {"h": 469.8617960387915, "hd": "2026-02-12", "l": 172.117787345511, "ld": "2024-08-05"}, "1y": {"h": 469.8617960387915, "hd": "2026-02-12", "l": 227.51201923076923, "ld": "2025-10-14"}}, {"code": "1450", "name": "ＴＡＮＡＫＥＮ", "market": "スタンダード", "close": 1415.0, "all": {"h": 3260.0, "hd": "2020-01-08", "l": 608.4945054442564, "ld": "2020-07-06"}, "10y": {"h": 3260.0, "hd": "2020-01-08", "l": 608.4945054442564, "ld": "2020-07-06"}, "5y": {"h": 1803.645083778783, "hd": "2026-03-16", "l": 689.550686346671, "ld": "2022-03-11"}, "3y": {"h": 1803.645083778783, "hd": "2026-03-16", "l": 848.4571205127476, "ld": "2023-12-25"}, "1y": {"h": 1803.645083778783, "hd": "2026-03-16", "l": 1300.0, "ld": "2026-06-16"}}, {"code": "145A", "name": "Ｌ　ｉｓ　Ｂ", "market": "グロース", "close": 810.0, "all": {"h": 1690.0, "hd": "2024-03-27", "l": 500.0, "ld": "2025-04-09"}, "10y": {"h": 1690.0, "hd": "2024-03-27", "l": 500.0, "ld": "2025-04-09"}, "5y": {"h": 1690.0, "hd": "2024-03-27", "l": 500.0, "ld": "2025-04-09"}, "3y": {"h": 1690.0, "hd": "2024-03-27", "l": 500.0, "ld": "2025-04-09"}, "1y": {"h": 1543.0, "hd": "2025-09-03", "l": 740.0, "ld": "2026-06-11"}}, {"code": "146A", "name": "コロンビア・ワークス", "market": "スタンダード", "close": 3325.0, "all": {"h": 4710.0, "hd": "2026-02-16", "l": 1092.11328125, "ld": "2024-08-05"}, "10y": {"h": 4710.0, "hd": "2026-02-16", "l": 1092.11328125, "ld": "2024-08-05"}, "5y": {"h": 4710.0, "hd": "2026-02-16", "l": 1092.11328125, "ld": "2024-08-05"}, "3y": {"h": 4710.0, "hd": "2026-02-16", "l": 1092.11328125, "ld": "2024-08-05"}, "1y": {"h": 4710.0, "hd": "2026-02-16", "l": 2443.0405405560664, "ld": "2025-07-30"}}, {"code": "147A", "name": "ソラコム", "market": "グロース", "close": 1109.0, "all": {"h": 2460.0, "hd": "2024-04-02", "l": 686.0, "ld": "2025-04-07"}, "10y": {"h": 2460.0, "hd": "2024-04-02", "l": 686.0, "ld": "2025-04-07"}, "5y": {"h": 2460.0, "hd": "2024-04-02", "l": 686.0, "ld": "2025-04-07"}, "3y": {"h": 2460.0, "hd": "2024-04-02", "l": 686.0, "ld": "2025-04-07"}, "1y": {"h": 1335.0, "hd": "2025-12-24", "l": 852.0, "ld": "2025-11-05"}}, {"code": "148A", "name": "ハッチ・ワーク", "market": "グロース", "close": 1670.0, "all": {"h": 4015.0, "hd": "2024-03-27", "l": 1011.0, "ld": "2025-04-07"}, "10y": {"h": 4015.0, "hd": "2024-03-27", "l": 1011.0, "ld": "2025-04-07"}, "5y": {"h": 4015.0, "hd": "2024-03-27", "l": 1011.0, "ld": "2025-04-07"}, "3y": {"h": 4015.0, "hd": "2024-03-27", "l": 1011.0, "ld": "2025-04-07"}, "1y": {"h": 3155.0, "hd": "2025-09-24", "l": 1647.0, "ld": "2026-02-13"}}, {"code": "1491", "name": "中外鉱業", "market": "スタンダード", "close": 725.0, "all": {"h": 1677.6090270294542, "hd": "2025-03-04", "l": 0.0, "ld": "2014-07-04"}, "10y": {"h": 1677.6090270294542, "hd": "2025-03-04", "l": 13.0, "ld": "2020-04-10"}, "5y": {"h": 1677.6090270294542, "hd": "2025-03-04", "l": 457.35392252604163, "ld": "2022-01-28"}, "3y": {"h": 1677.6090270294542, "hd": "2025-03-04", "l": 468.08286813589245, "ld": "2024-08-06"}, "1y": {"h": 1429.7804090711804, "hd": "2025-07-22", "l": 632.0, "ld": "2026-06-11"}}, {"code": "149A", "name": "シンカ", "market": "グロース", "close": 761.0, "all": {"h": 1912.0, "hd": "2024-03-28", "l": 580.0, "ld": "2024-08-05"}, "10y": {"h": 1912.0, "hd": "2024-03-28", "l": 580.0, "ld": "2024-08-05"}, "5y": {"h": 1912.0, "hd": "2024-03-28", "l": 580.0, "ld": "2024-08-05"}, "3y": {"h": 1912.0, "hd": "2024-03-28", "l": 580.0, "ld": "2024-08-05"}, "1y": {"h": 1774.0, "hd": "2026-03-30", "l": 672.0, "ld": "2026-03-09"}}, {"code": "150A", "name": "ＪＳＨ", "market": "グロース", "close": 462.0, "all": {"h": 1008.0, "hd": "2024-03-26", "l": 329.0, "ld": "2026-06-16"}, "10y": {"h": 1008.0, "hd": "2024-03-26", "l": 329.0, "ld": "2026-06-16"}, "5y": {"h": 1008.0, "hd": "2024-03-26", "l": 329.0, "ld": "2026-06-16"}, "3y": {"h": 1008.0, "hd": "2024-03-26", "l": 329.0, "ld": "2026-06-16"}, "1y": {"h": 484.0, "hd": "2025-08-29", "l": 329.0, "ld": "2026-06-16"}}, {"code": "1514", "name": "住石", "market": "スタンダード", "close": 584.0, "all": {"h": 5050.135894661943, "hd": "2024-03-07", "l": 0.0, "ld": "2008-09-30"}, "10y": {"h": 5050.135894661943, "hd": "2024-03-07", "l": 80.0, "ld": "2016-07-20"}, "5y": {"h": 5050.135894661943, "hd": "2024-03-07", "l": 106.1590310959589, "ld": "2021-12-01"}, "3y": {"h": 5050.135894661943, "hd": "2024-03-07", "l": 281.0668626616273, "ld": "2023-08-01"}, "1y": {"h": 1526.1377960634902, "hd": "2026-02-18", "l": 495.97027755438114, "ld": "2025-12-22"}}, {"code": "1515", "name": "日鉄鉱業", "market": "プライム", "close": 2679.0, "all": {"h": 8490.0, "hd": "2017-10-31", "l": 0.0, "ld": "2014-07-04"}, "10y": {"h": 8490.0, "hd": "2017-10-31", "l": 322.2840576171875, "ld": "2020-07-31"}, "5y": {"h": 4452.794443279609, "hd": "2026-02-13", "l": 423.1035807694539, "ld": "2022-07-07"}, "3y": {"h": 4452.794443279609, "hd": "2026-02-13", "l": 684.1848332206196, "ld": "2024-08-05"}, "1y": {"h": 4452.794443279609, "hd": "2026-02-13", "l": 1401.186708984375, "ld": "2025-07-22"}}, {"code": "1518", "name": "三井松島", "market": "プライム", "close": 1548.0, "all": {"h": 2006.0, "hd": "2018-10-04", "l": 0.0, "ld": "2014-07-04"}, "10y": {"h": 2006.0, "hd": "2018-10-04", "l": 94.0, "ld": "2016-08-05"}, "5y": {"h": 1586.0, "hd": "2026-07-06", "l": 150.34547791131246, "ld": "2021-08-06"}, "3y": {"h": 1586.0, "hd": "2026-07-06", "l": 458.8842614696448, "ld": "2023-10-24"}, "1y": {"h": 1586.0, "hd": "2026-07-06", "l": 967.6920375823975, "ld": "2025-07-17"}}, {"code": "151A", "name": "ダイブ", "market": "グロース", "close": 648.0, "all": {"h": 1393.3333740234375, "hd": "2024-04-02", "l": 566.0, "ld": "2026-06-12"}, "10y": {"h": 1393.3333740234375, "hd": "2024-04-02", "l": 566.0, "ld": "2026-06-12"}, "5y": {"h": 1393.3333740234375, "hd": "2024-04-02", "l": 566.0, "ld": "2026-06-12"}, "3y": {"h": 1393.3333740234375, "hd": "2024-04-02", "l": 566.0, "ld": "2026-06-12"}, "1y": {"h": 1011.0, "hd": "2025-07-28", "l": 566.0, "ld": "2026-06-12"}}, {"code": "153A", "name": "カウリス", "market": "グロース", "close": 1264.0, "all": {"h": 3914.638351757002, "hd": "2024-04-08", "l": 685.3107402117955, "ld": "2025-04-07"}, "10y": {"h": 3914.638351757002, "hd": "2024-04-08", "l": 685.3107402117955, "ld": "2025-04-07"}, "5y": {"h": 3914.638351757002, "hd": "2024-04-08", "l": 685.3107402117955, "ld": "2025-04-07"}, "3y": {"h": 3914.638351757002, "hd": "2024-04-08", "l": 685.3107402117955, "ld": "2025-04-07"}, "1y": {"h": 2876.7113818202374, "hd": "2025-09-19", "l": 958.0, "ld": "2026-03-04"}}, {"code": "155A", "name": "情報戦略テクノロジー", "market": "グロース", "close": 891.0, "all": {"h": 1750.0, "hd": "2025-11-27", "l": 302.0, "ld": "2025-04-07"}, "10y": {"h": 1750.0, "hd": "2025-11-27", "l": 302.0, "ld": "2025-04-07"}, "5y": {"h": 1750.0, "hd": "2025-11-27", "l": 302.0, "ld": "2025-04-07"}, "3y": {"h": 1750.0, "hd": "2025-11-27", "l": 302.0, "ld": "2025-04-07"}, "1y": {"h": 1750.0, "hd": "2025-11-27", "l": 485.0, "ld": "2025-07-16"}}, {"code": "156A", "name": "マテリアル", "market": "グロース", "close": 872.0, "all": {"h": 1108.00431538169, "hd": "2024-03-29", "l": 533.5292615788687, "ld": "2024-12-18"}, "10y": {"h": 1108.00431538169, "hd": "2024-03-29", "l": 533.5292615788687, "ld": "2024-12-18"}, "5y": {"h": 1108.00431538169, "hd": "2024-03-29", "l": 533.5292615788687, "ld": "2024-12-18"}, "3y": {"h": 1108.00431538169, "hd": "2024-03-29", "l": 533.5292615788687, "ld": "2024-12-18"}, "1y": {"h": 976.0, "hd": "2026-01-30", "l": 644.0, "ld": "2025-11-05"}}, {"code": "157A", "name": "グリーンモンスター", "market": "グロース", "close": 1015.0, "all": {"h": 2119.241833623061, "hd": "2026-03-10", "l": 397.0258998250237, "ld": "2025-04-07"}, "10y": {"h": 2119.241833623061, "hd": "2026-03-10", "l": 397.0258998250237, "ld": "2025-04-07"}, "5y": {"h": 2119.241833623061, "hd": "2026-03-10", "l": 397.0258998250237, "ld": "2025-04-07"}, "3y": {"h": 2119.241833623061, "hd": "2026-03-10", "l": 397.0258998250237, "ld": "2025-04-07"}, "1y": {"h": 2119.241833623061, "hd": "2026-03-10", "l": 492.778063293457, "ld": "2025-07-16"}}, {"code": "1605", "name": "ＩＮＰＥＸ", "market": "プライム", "close": 3429.0, "all": {"h": 1440000.0, "hd": "2008-05-21", "l": 0.0, "ld": "2006-03-31"}, "10y": {"h": 4875.152262003814, "hd": "2026-03-30", "l": 379.5686965570217, "ld": "2020-10-30"}, "5y": {"h": 4875.152262003814, "hd": "2026-03-30", "l": 581.2575052253483, "ld": "2021-08-23"}, "3y": {"h": 4875.152262003814, "hd": "2026-03-30", "l": 1481.8077014558648, "ld": "2023-07-18"}, "1y": {"h": 4875.152262003814, "hd": "2026-03-30", "l": 1950.042085461432, "ld": "2025-07-22"}}, {"code": "160A", "name": "アズパートナーズ", "market": "スタンダード", "close": 2064.0, "all": {"h": 3435.6945765703576, "hd": "2025-10-09", "l": 1500.0919728903368, "ld": "2025-04-07"}, "10y": {"h": 3435.6945765703576, "hd": "2025-10-09", "l": 1500.0919728903368, "ld": "2025-04-07"}, "5y": {"h": 3435.6945765703576, "hd": "2025-10-09", "l": 1500.0919728903368, "ld": "2025-04-07"}, "3y": {"h": 3435.6945765703576, "hd": "2025-10-09", "l": 1500.0919728903368, "ld": "2025-04-07"}, "1y": {"h": 3435.6945765703576, "hd": "2025-10-09", "l": 1880.0, "ld": "2026-06-12"}}, {"code": "1662", "name": "石油資源開発", "market": "プライム", "close": 1689.0, "all": {"h": 9630.0, "hd": "2007-06-06", "l": 0.0, "ld": "2003-12-09"}, "10y": {"h": 3340.0, "hd": "2018-01-29", "l": 248.7381216623982, "ld": "2020-09-24"}, "5y": {"h": 2771.3816676917872, "hd": "2026-03-18", "l": 269.6741068627747, "ld": "2021-07-29"}, "3y": {"h": 2771.3816676917872, "hd": "2026-03-18", "l": 770.4142615908668, "ld": "2023-07-18"}, "1y": {"h": 2771.3816676917872, "hd": "2026-03-18", "l": 990.7088291410765, "ld": "2025-07-17"}}, {"code": "1663", "name": "Ｋ＆Ｏエナジー", "market": "プライム", "close": 1818.0, "all": {"h": 2801.7301154793786, "hd": "2026-03-30", "l": 590.92041015625, "ld": "2021-08-12"}, "10y": {"h": 2801.7301154793786, "hd": "2026-03-30", "l": 590.92041015625, "ld": "2021-08-12"}, "5y": {"h": 2801.7301154793786, "hd": "2026-03-30", "l": 590.92041015625, "ld": "2021-08-12"}, "3y": {"h": 2801.7301154793786, "hd": "2026-03-30", "l": 955.8802200154582, "ld": "2023-12-15"}, "1y": {"h": 2801.7301154793786, "hd": "2026-03-30", "l": 1341.2865633314934, "ld": "2025-07-22"}}, {"code": "166A", "name": "タスキ", "market": "プライム", "close": 1123.0, "all": {"h": 1237.0, "hd": "2026-06-25", "l": 465.20562744140625, "ld": "2024-08-05"}, "10y": {"h": 1237.0, "hd": "2026-06-25", "l": 465.20562744140625, "ld": "2024-08-05"}, "5y": {"h": 1237.0, "hd": "2026-06-25", "l": 465.20562744140625, "ld": "2024-08-05"}, "3y": {"h": 1237.0, "hd": "2026-06-25", "l": 465.20562744140625, "ld": "2024-08-05"}, "1y": {"h": 1237.0, "hd": "2026-06-25", "l": 620.5525047622041, "ld": "2025-07-22"}}, {"code": "167A", "name": "リョーサン菱洋", "market": "プライム", "close": 2802.0, "all": {"h": 3765.0016530234, "hd": "2024-02-27", "l": 1448.3054722087716, "ld": "2022-03-15"}, "10y": {"h": 3765.0016530234, "hd": "2024-02-27", "l": 1448.3054722087716, "ld": "2022-03-15"}, "5y": {"h": 3765.0016530234, "hd": "2024-02-27", "l": 1448.3054722087716, "ld": "2022-03-15"}, "3y": {"h": 3765.0016530234, "hd": "2024-02-27", "l": 1926.226120321188, "ld": "2024-08-05"}, "1y": {"h": 3374.17578125, "hd": "2026-03-02", "l": 2566.787928265217, "ld": "2025-07-23"}}, {"code": "168A", "name": "イタミアート", "market": "グロース", "close": 1065.0, "all": {"h": 2078.5285371239506, "hd": "2024-04-09", "l": 778.1208161836079, "ld": "2024-08-06"}, "10y": {"h": 2078.5285371239506, "hd": "2024-04-09", "l": 778.1208161836079, "ld": "2024-08-06"}, "5y": {"h": 2078.5285371239506, "hd": "2024-04-09", "l": 778.1208161836079, "ld": "2024-08-06"}, "3y": {"h": 2078.5285371239506, "hd": "2024-04-09", "l": 778.1208161836079, "ld": "2024-08-06"}, "1y": {"h": 2033.8821451986742, "hd": "2025-08-26", "l": 981.9421384277343, "ld": "2025-07-22"}}, {"code": "1711", "name": "ＳＤＳ", "market": "スタンダード", "close": 241.0, "all": {"h": 2020000.0, "hd": "2005-02-14", "l": 0.0, "ld": "2004-12-16"}, "10y": {"h": 1711.0, "hd": "2017-12-26", "l": 165.0, "ld": "2020-03-17"}, "5y": {"h": 726.0, "hd": "2022-03-02", "l": 180.0, "ld": "2025-04-07"}, "3y": {"h": 640.0, "hd": "2024-03-25", "l": 180.0, "ld": "2025-04-07"}, "1y": {"h": 341.0, "hd": "2026-02-18", "l": 212.0, "ld": "2026-06-26"}}, {"code": "1716", "name": "第一カッター興業", "market": "スタンダード", "close": 1393.0, "all": {"h": 3450.0, "hd": "2018-06-19", "l": 0.0, "ld": "2011-11-16"}, "10y": {"h": 3450.0, "hd": "2018-06-19", "l": 892.2652635450487, "ld": "2022-12-21"}, "5y": {"h": 1579.1412377330475, "hd": "2026-03-03", "l": 892.2652635450487, "ld": "2022-12-21"}, "3y": {"h": 1579.1412377330475, "hd": "2026-03-03", "l": 1075.4725319134031, "ld": "2023-08-22"}, "1y": {"h": 1579.1412377330475, "hd": "2026-03-03", "l": 1229.5158260231676, "ld": "2025-07-23"}}, {"code": "1717", "name": "明豊ファシリティワークス", "market": "スタンダード", "close": 931.0, "all": {"h": 1106.6919912682315, "hd": "2025-10-06", "l": 0.0, "ld": "2004-02-18"}, "10y": {"h": 1106.6919912682315, "hd": "2025-10-06", "l": 276.0, "ld": "2016-08-01"}, "5y": {"h": 1106.6919912682315, "hd": "2025-10-06", "l": 497.6349287571701, "ld": "2022-05-16"}, "3y": {"h": 1106.6919912682315, "hd": "2025-10-06", "l": 620.7290480062995, "ld": "2023-10-04"}, "1y": {"h": 1106.6919912682315, "hd": "2025-10-06", "l": 880.0, "ld": "2026-06-08"}}, {"code": "1718", "name": "美樹工業", "market": "スタンダード", "close": 6950.0, "all": {"h": 9759.068975515464, "hd": "2026-02-10", "l": 0.0, "ld": "2012-08-16"}, "10y": {"h": 9759.068975515464, "hd": "2026-02-10", "l": 313.0, "ld": "2016-07-21"}, "5y": {"h": 9759.068975515464, "hd": "2026-02-10", "l": 3096.47265625, "ld": "2022-03-09"}, "3y": {"h": 9759.068975515464, "hd": "2026-02-10", "l": 3700.724962149627, "ld": "2023-08-24"}, "1y": {"h": 9759.068975515464, "hd": "2026-02-10", "l": 6218.859676056844, "ld": "2025-07-16"}}, {"code": "1719", "name": "安藤・間", "market": "プライム", "close": 1814.5, "all": {"h": 2222.757381353163, "hd": "2026-02-12", "l": 57.0, "ld": "2010-11-02"}, "10y": {"h": 2222.757381353163, "hd": "2026-02-12", "l": 416.4780937386243, "ld": "2020-08-03"}, "5y": {"h": 2222.757381353163, "hd": "2026-02-12", "l": 576.4234767623012, "ld": "2021-11-11"}, "3y": {"h": 2222.757381353163, "hd": "2026-02-12", "l": 902.6759028614016, "ld": "2023-07-18"}, "1y": {"h": 2222.757381353163, "hd": "2026-02-12", "l": 1458.615655632589, "ld": "2025-07-23"}}, {"code": "1720", "name": "東急建設", "market": "プライム", "close": 1187.0, "all": {"h": 1730.0, "hd": "2003-11-05", "l": 129.0, "ld": "2005-06-06"}, "10y": {"h": 1668.7978110939391, "hd": "2026-03-03", "l": 362.07984924316406, "ld": "2020-10-29"}, "5y": {"h": 1668.7978110939391, "hd": "2026-03-03", "l": 481.06523639199656, "ld": "2022-04-27"}, "3y": {"h": 1668.7978110939391, "hd": "2026-03-03", "l": 606.7424971731086, "ld": "2024-08-05"}, "1y": {"h": 1668.7978110939391, "hd": "2026-03-03", "l": 966.5388838619908, "ld": "2025-07-29"}}, {"code": "1721", "name": "コムシス", "market": "プライム", "close": 5274.0, "all": {"h": 6211.0, "hd": "2026-05-12", "l": 504.0, "ld": "2003-11-21"}, "10y": {"h": 6211.0, "hd": "2026-05-12", "l": 1668.0, "ld": "2016-08-01"}, "5y": {"h": 6211.0, "hd": "2026-05-12", "l": 2026.6912786093344, "ld": "2023-01-04"}, "3y": {"h": 6211.0, "hd": "2026-05-12", "l": 2431.6171294259325, "ld": "2024-08-05"}, "1y": {"h": 6211.0, "hd": "2026-05-12", "l": 3283.8474234515643, "ld": "2025-07-16"}}, {"code": "1723", "name": "日本電技", "market": "スタンダード", "close": 2155.0, "all": {"h": 3990.0, "hd": "2020-02-17", "l": 0.0, "ld": "2003-03-12"}, "10y": {"h": 3990.0, "hd": "2020-02-17", "l": 303.72217320407435, "ld": "2022-10-20"}, "5y": {"h": 3113.8131507688076, "hd": "2026-03-03", "l": 303.72217320407435, "ld": "2022-10-20"}, "3y": {"h": 3113.8131507688076, "hd": "2026-03-03", "l": 463.50282694498696, "ld": "2023-10-27"}, "1y": {"h": 3113.8131507688076, "hd": "2026-03-03", "l": 1113.6691856831153, "ld": "2025-07-22"}}, {"code": "1724", "name": "シンクレイヤ", "market": "スタンダード", "close": 690.0, "all": {"h": 1776.0, "hd": "2019-11-28", "l": 0.0, "ld": "2012-08-16"}, "10y": {"h": 1776.0, "hd": "2019-11-28", "l": 233.0, "ld": "2016-09-06"}, "5y": {"h": 1070.797276962922, "hd": "2021-07-26", "l": 485.9266091125382, "ld": "2022-10-05"}, "3y": {"h": 746.6325463837085, "hd": "2024-04-09", "l": 505.84703667344024, "ld": "2024-08-05"}, "1y": {"h": 741.1486726721939, "hd": "2026-01-23", "l": 616.739821184916, "ld": "2025-08-13"}}, {"code": "1736", "name": "オーテック", "market": "スタンダード", "close": 2491.0, "all": {"h": 2730.0852871583784, "hd": "2026-01-20", "l": 0.0, "ld": "2015-01-19"}, "10y": {"h": 2730.0852871583784, "hd": "2026-01-20", "l": 567.0370542207321, "ld": "2020-08-11"}, "5y": {"h": 2730.0852871583784, "hd": "2026-01-20", "l": 585.6747761954624, "ld": "2022-03-29"}, "3y": {"h": 2730.0852871583784, "hd": "2026-01-20", "l": 692.0680248576383, "ld": "2023-08-18"}, "1y": {"h": 2730.0852871583784, "hd": "2026-01-20", "l": 1328.6433477408618, "ld": "2025-07-17"}}, {"code": "173A", "name": "ハンモック", "market": "グロース", "close": 1482.0, "all": {"h": 2223.7202372126553, "hd": "2024-04-11", "l": 842.361601985358, "ld": "2024-08-05"}, "10y": {"h": 2223.7202372126553, "hd": "2024-04-11", "l": 842.361601985358, "ld": "2024-08-05"}, "5y": {"h": 2223.7202372126553, "hd": "2024-04-11", "l": 842.361601985358, "ld": "2024-08-05"}, "3y": {"h": 2223.7202372126553, "hd": "2024-04-11", "l": 842.361601985358, "ld": "2024-08-05"}, "1y": {"h": 1798.7534989423116, "hd": "2026-01-26", "l": 1278.0, "ld": "2026-06-12"}}, {"code": "175A", "name": "Ｗｉｌｌ　Ｓｍａｒｔ", "market": "グロース", "close": 690.0, "all": {"h": 1872.0, "hd": "2024-04-17", "l": 586.0, "ld": "2026-07-13"}, "10y": {"h": 1872.0, "hd": "2024-04-17", "l": 586.0, "ld": "2026-07-13"}, "5y": {"h": 1872.0, "hd": "2024-04-17", "l": 586.0, "ld": "2026-07-13"}, "3y": {"h": 1872.0, "hd": "2024-04-17", "l": 586.0, "ld": "2026-07-13"}, "1y": {"h": 1612.0, "hd": "2025-09-25", "l": 586.0, "ld": "2026-07-13"}}, {"code": "1762", "name": "高松コンストラクション", "market": "プライム", "close": 3680.0, "all": {"h": 6130.0, "hd": "2006-01-31", "l": 0.0, "ld": "2014-07-04"}, "10y": {"h": 4316.64345343102, "hd": "2026-02-12", "l": 1607.4026530731674, "ld": "2021-11-30"}, "5y": {"h": 4316.64345343102, "hd": "2026-02-12", "l": 1607.4026530731674, "ld": "2021-11-30"}, "3y": {"h": 4316.64345343102, "hd": "2026-02-12", "l": 2291.3729226834025, "ld": "2023-08-22"}, "1y": {"h": 4316.64345343102, "hd": "2026-02-12", "l": 2892.917753520765, "ld": "2025-07-23"}}, {"code": "1764", "name": "工藤建設", "market": "スタンダード", "close": 2717.0, "all": {"h": 3355.2, "hd": "2026-02-20", "l": 0.0, "ld": "2015-02-02"}, "10y": {"h": 3355.2, "hd": "2026-02-20", "l": 188.0, "ld": "2016-07-19"}, "5y": {"h": 3355.2, "hd": "2026-02-20", "l": 1681.5751953125, "ld": "2022-01-28"}, "3y": {"h": 3355.2, "hd": "2026-02-20", "l": 1868.808349609375, "ld": "2024-08-05"}, "1y": {"h": 3355.2, "hd": "2026-02-20", "l": 2498.879923318486, "ld": "2025-10-22"}}, {"code": "1766", "name": "東建コーポレーション", "market": "プライム", "close": 12910.0, "all": {"h": 15760.0, "hd": "2017-08-23", "l": 0.0, "ld": "2000-01-28"}, "10y": {"h": 15760.0, "hd": "2017-08-23", "l": 5546.29889491119, "ld": "2020-08-26"}, "5y": {"h": 15038.000864254585, "hd": "2026-02-12", "l": 6274.814210371537, "ld": "2022-06-20"}, "3y": {"h": 15038.000864254585, "hd": "2026-02-12", "l": 6759.839151629647, "ld": "2023-07-18"}, "1y": {"h": 15038.000864254585, "hd": "2026-02-12", "l": 11800.0, "ld": "2026-06-02"}}, {"code": "1768", "name": "ソネック", "market": "スタンダード", "close": 1110.0, "all": {"h": 1731.4421330677053, "hd": "2026-02-09", "l": 0.0, "ld": "2015-01-29"}, "10y": {"h": 1731.4421330677053, "hd": "2026-02-09", "l": 513.0, "ld": "2020-03-13"}, "5y": {"h": 1731.4421330677053, "hd": "2026-02-09", "l": 763.2024536132812, "ld": "2025-01-30"}, "3y": {"h": 1731.4421330677053, "hd": "2026-02-09", "l": 763.2024536132812, "ld": "2025-01-30"}, "1y": {"h": 1731.4421330677053, "hd": "2026-02-09", "l": 858.0086059570312, "ld": "2025-07-18"}}, {"code": "1770", "name": "藤田エンジニアリング", "market": "スタンダード", "close": 2142.0, "all": {"h": 2340.0, "hd": "2026-07-14", "l": 0.0, "ld": "2015-01-29"}, "10y": {"h": 2340.0, "hd": "2026-07-14", "l": 451.0, "ld": "2016-07-20"}, "5y": {"h": 2340.0, "hd": "2026-07-14", "l": 615.5642700195312, "ld": "2022-01-26"}, "3y": {"h": 2340.0, "hd": "2026-07-14", "l": 830.5157193270596, "ld": "2023-08-18"}, "1y": {"h": 2340.0, "hd": "2026-07-14", "l": 1447.9864501953125, "ld": "2025-07-17"}}, {"code": "177A", "name": "コージンバイオ", "market": "グロース", "close": 870.0, "all": {"h": 2998.6457883438975, "hd": "2024-07-18", "l": 841.0, "ld": "2026-07-08"}, "10y": {"h": 2998.6457883438975, "hd": "2024-07-18", "l": 841.0, "ld": "2026-07-08"}, "5y": {"h": 2998.6457883438975, "hd": "2024-07-18", "l": 841.0, "ld": "2026-07-08"}, "3y": {"h": 2998.6457883438975, "hd": "2024-07-18", "l": 841.0, "ld": "2026-07-08"}, "1y": {"h": 2003.0962748731304, "hd": "2025-08-27", "l": 841.0, "ld": "2026-07-08"}}, {"code": "1780", "name": "ヤマウラ", "market": "プライム", "close": 1496.0, "all": {"h": 1678.47288313997, "hd": "2026-02-26", "l": 0.0, "ld": "2014-07-04"}, "10y": {"h": 1678.47288313997, "hd": "2026-02-26", "l": 506.0, "ld": "2016-11-09"}, "5y": {"h": 1678.47288313997, "hd": "2026-02-26", "l": 847.3723261566332, "ld": "2021-08-06"}, "3y": {"h": 1678.47288313997, "hd": "2026-02-26", "l": 985.996830451958, "ld": "2024-08-05"}, "1y": {"h": 1678.47288313997, "hd": "2026-02-26", "l": 1256.4734751383462, "ld": "2025-07-17"}}, {"code": "1783", "name": "ｆａｎｔａｓｉｓｔａ", "market": "スタンダード", "close": 50.0, "all": {"h": 157.0, "hd": "2014-12-03", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 134.0, "hd": "2021-10-08", "l": 31.0, "ld": "2020-03-13"}, "5y": {"h": 134.0, "hd": "2021-10-08", "l": 33.0, "ld": "2025-01-23"}, "3y": {"h": 74.0, "hd": "2026-02-25", "l": 33.0, "ld": "2025-01-23"}, "1y": {"h": 74.0, "hd": "2026-02-25", "l": 48.0, "ld": "2026-07-16"}}, {"code": "1786", "name": "オリエンタル白石", "market": "プライム", "close": 356.0, "all": {"h": 675.0, "hd": "2005-12-16", "l": 1.0, "ld": "2008-12-24"}, "10y": {"h": 431.2928815569196, "hd": "2026-02-13", "l": 182.19095314498497, "ld": "2021-12-28"}, "5y": {"h": 431.2928815569196, "hd": "2026-02-13", "l": 182.19095314498497, "ld": "2021-12-28"}, "3y": {"h": 431.2928815569196, "hd": "2026-02-13", "l": 263.3669115149456, "ld": "2023-07-19"}, "1y": {"h": 431.2928815569196, "hd": "2026-02-13", "l": 310.0, "ld": "2026-06-02"}}, {"code": "1787", "name": "ナカボーテック", "market": "スタンダード", "close": 6180.0, "all": {"h": 6406.866502100587, "hd": "2026-03-16", "l": 0.0, "ld": "2015-02-02"}, "10y": {"h": 6406.866502100587, "hd": "2026-03-16", "l": 1031.0, "ld": "2016-10-03"}, "5y": {"h": 6406.866502100587, "hd": "2026-03-16", "l": 3011.083958540013, "ld": "2022-06-17"}, "3y": {"h": 6406.866502100587, "hd": "2026-03-16", "l": 4006.4034654221523, "ld": "2024-01-04"}, "1y": {"h": 6406.866502100587, "hd": "2026-03-16", "l": 4859.72705078125, "ld": "2025-10-17"}}, {"code": "1788", "name": "三東工業社", "market": "スタンダード", "close": 4220.0, "all": {"h": 6215.725568181819, "hd": "2026-02-12", "l": 0.0, "ld": "2015-01-15"}, "10y": {"h": 6215.725568181819, "hd": "2026-02-12", "l": 131.0, "ld": "2016-07-28"}, "5y": {"h": 6215.725568181819, "hd": "2026-02-12", "l": 2075.61050201765, "ld": "2021-08-18"}, "3y": {"h": 6215.725568181819, "hd": "2026-02-12", "l": 2668.3857421875, "ld": "2023-08-21"}, "1y": {"h": 6215.725568181819, "hd": "2026-02-12", "l": 3748.859375, "ld": "2025-07-22"}}, {"code": "1793", "name": "大本組", "market": "スタンダード", "close": 2049.0, "all": {"h": 6040.0, "hd": "2018-02-19", "l": 0.0, "ld": "2015-01-28"}, "10y": {"h": 6040.0, "hd": "2018-02-19", "l": 592.0, "ld": "2016-09-02"}, "5y": {"h": 2128.0, "hd": "2026-05-14", "l": 783.1028442382812, "ld": "2021-07-29"}, "3y": {"h": 2128.0, "hd": "2026-05-14", "l": 894.652851462725, "ld": "2024-08-06"}, "1y": {"h": 2128.0, "hd": "2026-05-14", "l": 1160.9583333333335, "ld": "2025-07-17"}}, {"code": "1798", "name": "守谷商会", "market": "スタンダード", "close": 1099.0, "all": {"h": 2374.0, "hd": "2018-03-29", "l": 0.0, "ld": "2015-02-02"}, "10y": {"h": 2374.0, "hd": "2018-03-29", "l": 244.0, "ld": "2016-07-19"}, "5y": {"h": 1466.7196520157443, "hd": "2026-02-09", "l": 357.87074162409857, "ld": "2021-07-16"}, "3y": {"h": 1466.7196520157443, "hd": "2026-02-09", "l": 425.8628845214844, "ld": "2023-07-28"}, "1y": {"h": 1466.7196520157443, "hd": "2026-02-09", "l": 754.7292627607073, "ld": "2025-07-16"}}, {"code": "1799", "name": "第一建設工業", "market": "スタンダード", "close": 3300.0, "all": {"h": 4325.447265625, "hd": "2026-02-27", "l": 0.0, "ld": "2001-12-21"}, "10y": {"h": 4325.447265625, "hd": "2026-02-27", "l": 1040.0, "ld": "2016-07-25"}, "5y": {"h": 4325.447265625, "hd": "2026-02-27", "l": 1058.6711443233717, "ld": "2022-05-19"}, "3y": {"h": 4325.447265625, "hd": "2026-02-27", "l": 1285.0781271987314, "ld": "2023-08-02"}, "1y": {"h": 4325.447265625, "hd": "2026-02-27", "l": 2868.6061615292388, "ld": "2025-07-22"}}, {"code": "1801", "name": "大成建設", "market": "プライム", "close": 13905.0, "all": {"h": 20450.220641199045, "hd": "2026-03-03", "l": 0.0, "ld": "2014-07-04"}, "10y": {"h": 20450.220641199045, "hd": "2026-03-03", "l": 714.0, "ld": "2016-11-09"}, "5y": {"h": 20450.220641199045, "hd": "2026-03-03", "l": 2886.2596954528444, "ld": "2021-12-02"}, "3y": {"h": 20450.220641199045, "hd": "2026-03-03", "l": 4329.57458950139, "ld": "2024-03-04"}, "1y": {"h": 20450.220641199045, "hd": "2026-03-03", "l": 8188.072092085116, "ld": "2025-07-16"}}, {"code": "1802", "name": "大林組", "market": "プライム", "close": 3241.0, "all": {"h": 4385.504559834798, "hd": "2026-02-27", "l": 0.0, "ld": "2014-07-04"}, "10y": {"h": 4385.504559834798, "hd": "2026-02-27", "l": 693.2026466465761, "ld": "2020-10-29"}, "5y": {"h": 4385.504559834798, "hd": "2026-02-27", "l": 699.9578575608833, "ld": "2021-11-30"}, "3y": {"h": 4385.504559834798, "hd": "2026-02-27", "l": 1059.5051390881688, "ld": "2023-12-18"}, "1y": {"h": 4385.504559834798, "hd": "2026-02-27", "l": 2056.8754965572034, "ld": "2025-07-29"}}, {"code": "1803", "name": "清水建設", "market": "プライム", "close": 2508.5, "all": {"h": 3555.631426003512, "hd": "2026-03-03", "l": 0.0, "ld": "2014-07-04"}, "10y": {"h": 3555.631426003512, "hd": "2026-03-03", "l": 593.1926537423112, "ld": "2022-04-27"}, "5y": {"h": 3555.631426003512, "hd": "2026-03-03", "l": 593.1926537423112, "ld": "2022-04-27"}, "3y": {"h": 3555.631426003512, "hd": "2026-03-03", "l": 750.7683357681706, "ld": "2024-08-05"}, "1y": {"h": 3555.631426003512, "hd": "2026-03-03", "l": 1568.697690559294, "ld": "2025-07-29"}}, {"code": "1807", "name": "佐藤渡辺", "market": "スタンダード", "close": 1863.0, "all": {"h": 3370.0, "hd": "2018-01-31", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 3370.0, "hd": "2018-01-31", "l": 223.0, "ld": "2016-09-23"}, "5y": {"h": 2096.580692309408, "hd": "2026-02-25", "l": 910.8053623209934, "ld": "2023-02-09"}, "3y": {"h": 2096.580692309408, "hd": "2026-02-25", "l": 1067.892686788166, "ld": "2023-08-22"}, "1y": {"h": 2096.580692309408, "hd": "2026-02-25", "l": 1581.6875, "ld": "2025-07-18"}}, {"code": "1808", "name": "長谷工コーポレーション", "market": "プライム", "close": 2809.0, "all": {"h": 3471.9926840334965, "hd": "2026-02-12", "l": 16.0, "ld": "2001-12-17"}, "10y": {"h": 3471.9926840334965, "hd": "2026-02-12", "l": 879.8150634765625, "ld": "2020-11-30"}, "5y": {"h": 3471.9926840334965, "hd": "2026-02-12", "l": 1099.4498673318863, "ld": "2021-12-01"}, "3y": {"h": 3471.9926840334965, "hd": "2026-02-12", "l": 1457.0027541153377, "ld": "2024-08-05"}, "1y": {"h": 3471.9926840334965, "hd": "2026-02-12", "l": 2112.3596175838184, "ld": "2025-07-22"}}, {"code": "1810", "name": "松井建設", "market": "スタンダード", "close": 1454.0, "all": {"h": 1903.5334521177924, "hd": "2026-02-26", "l": 0.0, "ld": "2001-08-22"}, "10y": {"h": 1903.5334521177924, "hd": "2026-02-26", "l": 459.8739390555627, "ld": "2022-10-28"}, "5y": {"h": 1903.5334521177924, "hd": "2026-02-26", "l": 459.8739390555627, "ld": "2022-10-28"}, "3y": {"h": 1903.5334521177924, "hd": "2026-02-26", "l": 617.8996301145871, "ld": "2024-08-05"}, "1y": {"h": 1903.5334521177924, "hd": "2026-02-26", "l": 1119.5929952718986, "ld": "2025-07-22"}}, {"code": "1811", "name": "錢高組", "market": "スタンダード", "close": 8300.0, "all": {"h": 9682.17547307249, "hd": "2026-02-27", "l": 0.0, "ld": "2001-12-04"}, "10y": {"h": 9682.17547307249, "hd": "2026-02-27", "l": 321.0, "ld": "2016-11-09"}, "5y": {"h": 9682.17547307249, "hd": "2026-02-27", "l": 2354.1493341602168, "ld": "2022-12-21"}, "3y": {"h": 9682.17547307249, "hd": "2026-02-27", "l": 2851.127290366714, "ld": "2023-07-18"}, "1y": {"h": 9682.17547307249, "hd": "2026-02-27", "l": 4170.631595762036, "ld": "2025-07-16"}}, {"code": "1812", "name": "鹿島建設", "market": "プライム", "close": 5681.0, "all": {"h": 7920.947537605098, "hd": "2026-02-12", "l": 162.0, "ld": "2009-11-27"}, "10y": {"h": 7920.947537605098, "hd": "2026-02-12", "l": 666.0, "ld": "2016-11-09"}, "5y": {"h": 7920.947537605098, "hd": "2026-02-12", "l": 1061.008985332414, "ld": "2021-12-01"}, "3y": {"h": 7920.947537605098, "hd": "2026-02-12", "l": 1915.173199872465, "ld": "2023-07-18"}, "1y": {"h": 7920.947537605098, "hd": "2026-02-12", "l": 3522.4687968478884, "ld": "2025-07-29"}}, {"code": "1813", "name": "不動テトラ", "market": "プライム", "close": 2685.0, "all": {"h": 3867.2478051849707, "hd": "2026-02-27", "l": 38.0, "ld": "2003-01-10"}, "10y": {"h": 3867.2478051849707, "hd": "2026-02-27", "l": 157.0, "ld": "2016-07-19"}, "5y": {"h": 3867.2478051849707, "hd": "2026-02-27", "l": 1220.295742631698, "ld": "2022-03-08"}, "3y": {"h": 3867.2478051849707, "hd": "2026-02-27", "l": 1625.2581220735108, "ld": "2023-08-10"}, "1y": {"h": 3867.2478051849707, "hd": "2026-02-27", "l": 2119.039986879771, "ld": "2025-07-23"}}, {"code": "1814", "name": "大末建設", "market": "プライム", "close": 3565.0, "all": {"h": 4391.339008946572, "hd": "2026-02-24", "l": 0.0, "ld": "2001-02-27"}, "10y": {"h": 4391.339008946572, "hd": "2026-02-24", "l": 552.8172463363743, "ld": "2020-08-03"}, "5y": {"h": 4391.339008946572, "hd": "2026-02-24", "l": 667.9160779946418, "ld": "2021-10-28"}, "3y": {"h": 4391.339008946572, "hd": "2026-02-24", "l": 1106.9496526933367, "ld": "2023-11-09"}, "1y": {"h": 4391.339008946572, "hd": "2026-02-24", "l": 2056.0482710965703, "ld": "2025-07-22"}}, {"code": "1815", "name": "鉄建建設", "market": "プライム", "close": 4580.0, "all": {"h": 5629.214291557591, "hd": "2026-02-12", "l": 64.0, "ld": "2001-12-19"}, "10y": {"h": 5629.214291557591, "hd": "2026-02-12", "l": 299.0, "ld": "2016-11-09"}, "5y": {"h": 5629.214291557591, "hd": "2026-02-12", "l": 1396.7980707693155, "ld": "2021-12-01"}, "3y": {"h": 5629.214291557591, "hd": "2026-02-12", "l": 1668.808639886811, "ld": "2023-12-18"}, "1y": {"h": 5629.214291557591, "hd": "2026-02-12", "l": 2890.755905226781, "ld": "2025-07-17"}}, {"code": "1820", "name": "西松建設", "market": "プライム", "close": 5269.0, "all": {"h": 6740.994810261766, "hd": "2026-02-27", "l": 66.0, "ld": "2009-03-10"}, "10y": {"h": 6740.994810261766, "hd": "2026-02-27", "l": 454.0, "ld": "2016-09-16"}, "5y": {"h": 6740.994810261766, "hd": "2026-02-27", "l": 2507.9578792774046, "ld": "2021-10-28"}, "3y": {"h": 6740.994810261766, "hd": "2026-02-27", "l": 3040.2930825133362, "ld": "2023-10-24"}, "1y": {"h": 6740.994810261766, "hd": "2026-02-27", "l": 4671.510104673107, "ld": "2025-07-16"}}, {"code": "1822", "name": "大豊建設", "market": "スタンダード", "close": 791.0, "all": {"h": 3875.0, "hd": "2018-11-29", "l": 38.0, "ld": "2009-03-13"}, "10y": {"h": 3875.0, "hd": "2018-11-29", "l": 373.10446299259644, "ld": "2020-07-01"}, "5y": {"h": 869.0688973736289, "hd": "2026-03-02", "l": 551.8800656133008, "ld": "2024-08-05"}, "3y": {"h": 869.0688973736289, "hd": "2026-03-02", "l": 551.8800656133008, "ld": "2024-08-05"}, "1y": {"h": 869.0688973736289, "hd": "2026-03-02", "l": 706.0, "ld": "2026-06-02"}}, {"code": "1826", "name": "佐田建設", "market": "スタンダード", "close": 1057.0, "all": {"h": 1231.3078668986034, "hd": "2025-09-05", "l": 0.0, "ld": "2001-09-11"}, "10y": {"h": 1231.3078668986034, "hd": "2025-09-05", "l": 250.0, "ld": "2020-03-17"}, "5y": {"h": 1231.3078668986034, "hd": "2025-09-05", "l": 324.4676164023241, "ld": "2022-10-25"}, "3y": {"h": 1231.3078668986034, "hd": "2025-09-05", "l": 396.8742612777218, "ld": "2023-07-28"}, "1y": {"h": 1231.3078668986034, "hd": "2025-09-05", "l": 962.0, "ld": "2026-06-03"}}, {"code": "1827", "name": "ナカノフドー建設", "market": "スタンダード", "close": 1228.0, "all": {"h": 1662.2206511250292, "hd": "2026-02-13", "l": 31.0, "ld": "2001-12-06"}, "10y": {"h": 1662.2206511250292, "hd": "2026-02-13", "l": 260.1575927734375, "ld": "2022-06-20"}, "5y": {"h": 1662.2206511250292, "hd": "2026-02-13", "l": 260.1575927734375, "ld": "2022-06-20"}, "3y": {"h": 1662.2206511250292, "hd": "2026-02-13", "l": 335.988617770394, "ld": "2023-08-18"}, "1y": {"h": 1662.2206511250292, "hd": "2026-02-13", "l": 689.1897194680204, "ld": "2025-07-16"}}, {"code": "1828", "name": "田辺工業", "market": "スタンダード", "close": 2432.0, "all": {"h": 2865.367694039823, "hd": "2026-02-09", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 2865.367694039823, "hd": "2026-02-09", "l": 547.4694144468614, "ld": "2020-07-31"}, "5y": {"h": 2865.367694039823, "hd": "2026-02-09", "l": 720.6874389648438, "ld": "2021-08-24"}, "3y": {"h": 2865.367694039823, "hd": "2026-02-09", "l": 1110.1022532959953, "ld": "2023-07-18"}, "1y": {"h": 2865.367694039823, "hd": "2026-02-09", "l": 2175.0, "ld": "2026-06-02"}}, {"code": "1833", "name": "奥村組", "market": "プライム", "close": 5680.0, "all": {"h": 7276.1634455500425, "hd": "2026-02-12", "l": 234.0, "ld": "2012-10-11"}, "10y": {"h": 7276.1634455500425, "hd": "2026-02-12", "l": 541.0, "ld": "2016-08-26"}, "5y": {"h": 7276.1634455500425, "hd": "2026-02-12", "l": 2221.865922679072, "ld": "2021-07-19"}, "3y": {"h": 7276.1634455500425, "hd": "2026-02-12", "l": 3454.3219506926694, "ld": "2023-07-18"}, "1y": {"h": 7276.1634455500425, "hd": "2026-02-12", "l": 4131.329847361943, "ld": "2025-07-18"}}, {"code": "1835", "name": "東鉄工業", "market": "プライム", "close": 4140.0, "all": {"h": 5820.0, "hd": "2026-04-10", "l": 0.0, "ld": "2001-07-11"}, "10y": {"h": 5820.0, "hd": "2026-04-10", "l": 1784.0934930644696, "ld": "2022-05-19"}, "5y": {"h": 5820.0, "hd": "2026-04-10", "l": 1784.0934930644696, "ld": "2022-05-19"}, "3y": {"h": 5820.0, "hd": "2026-04-10", "l": 2324.73779296875, "ld": "2023-08-09"}, "1y": {"h": 5820.0, "hd": "2026-04-10", "l": 3855.2106593422473, "ld": "2025-07-24"}}, {"code": "1840", "name": "土屋", "market": "スタンダード", "close": 244.0, "all": {"h": 558.0, "hd": "2013-10-22", "l": 0.0, "ld": "2001-12-27"}, "10y": {"h": 370.0, "hd": "2018-09-10", "l": 106.46869706373948, "ld": "2020-10-30"}, "5y": {"h": 258.2012260747711, "hd": "2022-08-03", "l": 137.73331111310478, "ld": "2021-08-23"}, "3y": {"h": 258.0, "hd": "2026-02-13", "l": 150.63808162913602, "ld": "2024-08-05"}, "1y": {"h": 258.0, "hd": "2026-02-13", "l": 211.0, "ld": "2025-11-21"}}, {"code": "1844", "name": "大盛工業", "market": "スタンダード", "close": 504.0, "all": {"h": 1450.0, "hd": "2025-09-04", "l": 0.0, "ld": "2000-10-17"}, "10y": {"h": 1450.0, "hd": "2025-09-04", "l": 151.55702588737356, "ld": "2021-12-28"}, "5y": {"h": 1450.0, "hd": "2025-09-04", "l": 151.55702588737356, "ld": "2021-12-28"}, "3y": {"h": 1450.0, "hd": "2025-09-04", "l": 165.2652656469452, "ld": "2023-10-31"}, "1y": {"h": 1450.0, "hd": "2025-09-04", "l": 399.0, "ld": "2025-12-22"}}, {"code": "1847", "name": "イチケン", "market": "スタンダード", "close": 2699.0, "all": {"h": 3205.66943359375, "hd": "2026-02-27", "l": 0.0, "ld": "2001-07-17"}, "10y": {"h": 3205.66943359375, "hd": "2026-02-27", "l": 270.0, "ld": "2016-07-19"}, "5y": {"h": 3205.66943359375, "hd": "2026-02-27", "l": 700.6013793945312, "ld": "2021-11-29"}, "3y": {"h": 3205.66943359375, "hd": "2026-02-27", "l": 834.2297918720108, "ld": "2023-07-18"}, "1y": {"h": 3205.66943359375, "hd": "2026-02-27", "l": 1448.2050813216038, "ld": "2025-07-18"}}, {"code": "1848", "name": "富士ピー・エス", "market": "スタンダード", "close": 645.0, "all": {"h": 1135.0, "hd": "2018-02-02", "l": 0.0, "ld": "2015-02-02"}, "10y": {"h": 1135.0, "hd": "2018-02-02", "l": 265.0, "ld": "2016-11-11"}, "5y": {"h": 822.4235582931778, "hd": "2026-02-13", "l": 358.0877685546875, "ld": "2025-01-30"}, "3y": {"h": 822.4235582931778, "hd": "2026-02-13", "l": 358.0877685546875, "ld": "2025-01-30"}, "1y": {"h": 822.4235582931778, "hd": "2026-02-13", "l": 471.8823462796499, "ld": "2025-07-17"}}, {"code": "184A", "name": "学びエイド", "market": "グロース", "close": 317.0, "all": {"h": 1410.0, "hd": "2024-05-29", "l": 298.0, "ld": "2026-06-16"}, "10y": {"h": 1410.0, "hd": "2024-05-29", "l": 298.0, "ld": "2026-06-16"}, "5y": {"h": 1410.0, "hd": "2024-05-29", "l": 298.0, "ld": "2026-06-16"}, "3y": {"h": 1410.0, "hd": "2024-05-29", "l": 298.0, "ld": "2026-06-16"}, "1y": {"h": 713.0, "hd": "2025-10-03", "l": 298.0, "ld": "2026-06-16"}}, {"code": "1850", "name": "南海辰村建設", "market": "スタンダード", "close": 443.0, "all": {"h": 653.0, "hd": "2018-11-26", "l": 0.0, "ld": "2001-11-08"}, "10y": {"h": 653.0, "hd": "2018-11-26", "l": 50.0, "ld": "2016-07-20"}, "5y": {"h": 641.630225599649, "hd": "2026-01-14", "l": 236.18290845951978, "ld": "2025-04-07"}, "3y": {"h": 641.630225599649, "hd": "2026-01-14", "l": 236.18290845951978, "ld": "2025-04-07"}, "1y": {"h": 641.630225599649, "hd": "2026-01-14", "l": 310.9741516113281, "ld": "2025-07-16"}}, {"code": "1852", "name": "淺沼組", "market": "プライム", "close": 855.0, "all": {"h": 5310.0, "hd": "2020-02-10", "l": 46.0, "ld": "2010-11-04"}, "10y": {"h": 5310.0, "hd": "2020-02-10", "l": 213.0, "ld": "2016-07-19"}, "5y": {"h": 1198.1491555135758, "hd": "2026-02-10", "l": 329.3576965332031, "ld": "2021-08-20"}, "3y": {"h": 1198.1491555135758, "hd": "2026-02-10", "l": 531.081124707527, "ld": "2024-08-05"}, "1y": {"h": 1198.1491555135758, "hd": "2026-02-10", "l": 720.2136154673458, "ld": "2025-07-17"}}, {"code": "1853", "name": "森組", "market": "スタンダード", "close": 324.0, "all": {"h": 853.0, "hd": "2018-02-13", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 853.0, "hd": "2018-02-13", "l": 141.0, "ld": "2016-10-12"}, "5y": {"h": 337.5058706647399, "hd": "2026-03-02", "l": 234.55058245439835, "ld": "2023-02-14"}, "3y": {"h": 337.5058706647399, "hd": "2026-03-02", "l": 262.33766916635875, "ld": "2024-08-06"}, "1y": {"h": 337.5058706647399, "hd": "2026-03-02", "l": 288.6058737647454, "ld": "2025-07-17"}}, {"code": "1860", "name": "戸田建設", "market": "プライム", "close": 1512.5, "all": {"h": 1657.0, "hd": "2026-07-01", "l": 179.0, "ld": "2003-03-19"}, "10y": {"h": 1657.0, "hd": "2026-07-01", "l": 464.0, "ld": "2016-08-05"}, "5y": {"h": 1657.0, "hd": "2026-07-01", "l": 562.6191313448008, "ld": "2021-12-01"}, "3y": {"h": 1657.0, "hd": "2026-07-01", "l": 672.742145213675, "ld": "2023-07-18"}, "1y": {"h": 1657.0, "hd": "2026-07-01", "l": 895.1053423333124, "ld": "2025-07-16"}}, {"code": "1861", "name": "熊谷組", "market": "プライム", "close": 1477.0, "all": {"h": 3995.0, "hd": "2018-07-27", "l": 0.0, "ld": "2001-02-28"}, "10y": {"h": 3995.0, "hd": "2018-07-27", "l": 251.0, "ld": "2016-11-09"}, "5y": {"h": 2008.2200365804435, "hd": "2026-02-18", "l": 526.607764472336, "ld": "2022-11-16"}, "3y": {"h": 2008.2200365804435, "hd": "2026-02-18", "l": 679.4409536308626, "ld": "2023-08-10"}, "1y": {"h": 2008.2200365804435, "hd": "2026-02-18", "l": 1049.666829797836, "ld": "2025-07-29"}}, {"code": "1866", "name": "北野建設", "market": "スタンダード", "close": 1161.0, "all": {"h": 4205.0, "hd": "2018-09-26", "l": 105.0, "ld": "2001-12-20"}, "10y": {"h": 4205.0, "hd": "2018-09-26", "l": 242.0, "ld": "2016-08-09"}, "5y": {"h": 1674.4460818519165, "hd": "2026-02-10", "l": 428.693359375, "ld": "2021-12-27"}, "3y": {"h": 1674.4460818519165, "hd": "2026-02-10", "l": 674.1554565429688, "ld": "2023-10-04"}, "1y": {"h": 1674.4460818519165, "hd": "2026-02-10", "l": 925.0, "ld": "2026-06-11"}}, {"code": "1867", "name": "植木組", "market": "スタンダード", "close": 2668.0, "all": {"h": 3143.4298133850098, "hd": "2026-03-03", "l": 0.0, "ld": "2001-05-25"}, "10y": {"h": 3143.4298133850098, "hd": "2026-03-03", "l": 197.0, "ld": "2016-08-26"}, "5y": {"h": 3143.4298133850098, "hd": "2026-03-03", "l": 1017.9567260742188, "ld": "2022-11-04"}, "3y": {"h": 3143.4298133850098, "hd": "2026-03-03", "l": 1203.5757303666999, "ld": "2023-07-18"}, "1y": {"h": 3143.4298133850098, "hd": "2026-03-03", "l": 1921.571546123198, "ld": "2025-07-18"}}, {"code": "186A", "name": "アストロスケール", "market": "グロース", "close": 1022.0, "all": {"h": 3015.0, "hd": "2026-05-27", "l": 513.0, "ld": "2024-08-05"}, "10y": {"h": 3015.0, "hd": "2026-05-27", "l": 513.0, "ld": "2024-08-05"}, "5y": {"h": 3015.0, "hd": "2026-05-27", "l": 513.0, "ld": "2024-08-05"}, "3y": {"h": 3015.0, "hd": "2026-05-27", "l": 513.0, "ld": "2024-08-05"}, "1y": {"h": 3015.0, "hd": "2026-05-27", "l": 575.0, "ld": "2025-12-18"}}, {"code": "1870", "name": "矢作建設工業", "market": "プライム", "close": 1876.0, "all": {"h": 2468.9344590816263, "hd": "2026-02-09", "l": 0.0, "ld": "2001-11-28"}, "10y": {"h": 2468.9344590816263, "hd": "2026-02-09", "l": 535.4836825574849, "ld": "2021-05-26"}, "5y": {"h": 2468.9344590816263, "hd": "2026-02-09", "l": 548.8119911705377, "ld": "2021-08-10"}, "3y": {"h": 2468.9344590816263, "hd": "2026-02-09", "l": 1015.6473719343355, "ld": "2023-08-08"}, "1y": {"h": 2468.9344590816263, "hd": "2026-02-09", "l": 1780.0, "ld": "2026-06-11"}}, {"code": "1871", "name": "ピーエス・コンストラクション", "market": "プライム", "close": 2232.0, "all": {"h": 3450.4906708583803, "hd": "2026-03-02", "l": 119.0, "ld": "2008-10-09"}, "10y": {"h": 3450.4906708583803, "hd": "2026-03-02", "l": 340.0, "ld": "2016-11-09"}, "5y": {"h": 3450.4906708583803, "hd": "2026-03-02", "l": 448.5893425152456, "ld": "2022-05-13"}, "3y": {"h": 3450.4906708583803, "hd": "2026-03-02", "l": 647.2739115720073, "ld": "2023-07-18"}, "1y": {"h": 3450.4906708583803, "hd": "2026-03-02", "l": 1645.3452906115301, "ld": "2025-07-18"}}, {"code": "1873", "name": "日本ハウス", "market": "プライム", "close": 315.0, "all": {"h": 878.0, "hd": "2013-04-24", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 762.0, "hd": "2017-12-19", "l": 187.14622497558594, "ld": "2020-07-31"}, "5y": {"h": 447.49933183193207, "hd": "2022-01-04", "l": 252.22877037567906, "ld": "2023-12-26"}, "3y": {"h": 348.37401743010275, "hd": "2023-09-04", "l": 252.22877037567906, "ld": "2023-12-26"}, "1y": {"h": 326.85014744323547, "hd": "2026-04-09", "l": 279.0779113769531, "ld": "2025-07-18"}}, {"code": "1878", "name": "大東建託", "market": "プライム", "close": 3234.0, "all": {"h": 23550.0, "hd": "2017-12-27", "l": 1100.0, "ld": "2000-01-05"}, "10y": {"h": 23550.0, "hd": "2017-12-27", "l": 1270.8079791238717, "ld": "2020-08-07"}, "5y": {"h": 3848.0, "hd": "2026-04-08", "l": 1821.8054440886494, "ld": "2022-05-25"}, "3y": {"h": 3848.0, "hd": "2026-04-08", "l": 2464.8796418153165, "ld": "2023-07-18"}, "1y": {"h": 3848.0, "hd": "2026-04-08", "l": 2781.2374045303377, "ld": "2025-11-04"}}, {"code": "1879", "name": "新日本建設", "market": "プライム", "close": 2070.0, "all": {"h": 2339.0, "hd": "2026-05-15", "l": 0.0, "ld": "2001-12-13"}, "10y": {"h": 2339.0, "hd": "2026-05-15", "l": 589.3846981190679, "ld": "2022-05-19"}, "5y": {"h": 2339.0, "hd": "2026-05-15", "l": 589.3846981190679, "ld": "2022-05-19"}, "3y": {"h": 2339.0, "hd": "2026-05-15", "l": 944.3707248574797, "ld": "2023-12-08"}, "1y": {"h": 2339.0, "hd": "2026-05-15", "l": 1609.027553117753, "ld": "2025-07-23"}}, {"code": "1882", "name": "東亜道路工業", "market": "プライム", "close": 1604.0, "all": {"h": 4655.0, "hd": "2017-10-30", "l": 0.0, "ld": "2000-06-05"}, "10y": {"h": 4655.0, "hd": "2017-10-30", "l": 241.1599884033203, "ld": "2020-07-10"}, "5y": {"h": 1905.0139340537214, "hd": "2026-03-02", "l": 357.3256217300622, "ld": "2021-08-23"}, "3y": {"h": 1905.0139340537214, "hd": "2026-03-02", "l": 766.654908422028, "ld": "2023-07-18"}, "1y": {"h": 1905.0139340537214, "hd": "2026-03-02", "l": 1420.4735207037784, "ld": "2025-10-14"}}, {"code": "1885", "name": "東亜建設工業", "market": "プライム", "close": 2035.0, "all": {"h": 4591.671291599026, "hd": "2026-02-12", "l": 67.0, "ld": "2010-10-29"}, "10y": {"h": 4591.671291599026, "hd": "2026-02-12", "l": 164.0, "ld": "2016-07-20"}, "5y": {"h": 4591.671291599026, "hd": "2026-02-12", "l": 452.1585971566134, "ld": "2022-11-15"}, "3y": {"h": 4591.671291599026, "hd": "2026-02-12", "l": 678.5018522201046, "ld": "2023-08-09"}, "1y": {"h": 4591.671291599026, "hd": "2026-02-12", "l": 1681.5359713309151, "ld": "2025-07-17"}}, {"code": "1887", "name": "日本国土開発", "market": "プライム", "close": 509.0, "all": {"h": 889.0, "hd": "2019-04-17", "l": 367.38264944257526, "ld": "2024-08-05"}, "10y": {"h": 889.0, "hd": "2019-04-17", "l": 367.38264944257526, "ld": "2024-08-05"}, "5y": {"h": 702.0362544529875, "hd": "2026-02-12", "l": 367.38264944257526, "ld": "2024-08-05"}, "3y": {"h": 702.0362544529875, "hd": "2026-02-12", "l": 367.38264944257526, "ld": "2024-08-05"}, "1y": {"h": 702.0362544529875, "hd": "2026-02-12", "l": 435.2869567871094, "ld": "2025-07-22"}}, {"code": "1888", "name": "若築建設", "market": "プライム", "close": 3400.0, "all": {"h": 5976.740160392992, "hd": "2025-08-26", "l": 15.0, "ld": "2009-02-20"}, "10y": {"h": 5976.740160392992, "hd": "2025-08-26", "l": 135.0, "ld": "2017-04-17"}, "5y": {"h": 5976.740160392992, "hd": "2025-08-26", "l": 1358.0929207402235, "ld": "2022-01-27"}, "3y": {"h": 5976.740160392992, "hd": "2025-08-26", "l": 2559.2128919563734, "ld": "2023-10-24"}, "1y": {"h": 5976.740160392992, "hd": "2025-08-26", "l": 3135.0, "ld": "2026-06-11"}}, {"code": "1893", "name": "五洋建設", "market": "プライム", "close": 1610.0, "all": {"h": 2217.2572472142156, "hd": "2026-02-12", "l": 42.0, "ld": "2003-01-09"}, "10y": {"h": 2217.2572472142156, "hd": "2026-02-12", "l": 424.0, "ld": "2020-03-17"}, "5y": {"h": 2217.2572472142156, "hd": "2026-02-12", "l": 469.28495279947913, "ld": "2022-03-09"}, "3y": {"h": 2217.2572472142156, "hd": "2026-02-12", "l": 503.07719171233265, "ld": "2024-08-05"}, "1y": {"h": 2217.2572472142156, "hd": "2026-02-12", "l": 899.0977023969403, "ld": "2025-07-16"}}, {"code": "1897", "name": "金下建設", "market": "スタンダード", "close": 3140.0, "all": {"h": 5170.0, "hd": "2020-01-31", "l": 0.0, "ld": "2015-01-15"}, "10y": {"h": 5170.0, "hd": "2020-01-31", "l": 417.0, "ld": "2016-09-08"}, "5y": {"h": 3515.0, "hd": "2026-04-28", "l": 2518.576169052565, "ld": "2025-04-07"}, "3y": {"h": 3515.0, "hd": "2026-04-28", "l": 2518.576169052565, "ld": "2025-04-07"}, "1y": {"h": 3515.0, "hd": "2026-04-28", "l": 2745.660909822025, "ld": "2025-07-22"}}, {"code": "1898", "name": "世紀東急工業", "market": "プライム", "close": 1461.0, "all": {"h": 1797.8870229677611, "hd": "2024-02-07", "l": 18.0, "ld": "2008-10-10"}, "10y": {"h": 1797.8870229677611, "hd": "2024-02-07", "l": 443.0, "ld": "2016-11-09"}, "5y": {"h": 1797.8870229677611, "hd": "2024-02-07", "l": 579.1548832639692, "ld": "2022-04-11"}, "3y": {"h": 1797.8870229677611, "hd": "2024-02-07", "l": 1176.9951845968571, "ld": "2023-07-18"}, "1y": {"h": 1689.6050227836326, "hd": "2026-01-22", "l": 1352.8299256658756, "ld": "2025-07-22"}}, {"code": "1899", "name": "福田組", "market": "プライム", "close": 3820.0, "all": {"h": 7240.0, "hd": "2017-12-08", "l": 0.0, "ld": "2001-11-12"}, "10y": {"h": 7240.0, "hd": "2017-12-08", "l": 951.0, "ld": "2017-04-17"}, "5y": {"h": 4450.0, "hd": "2026-04-02", "l": 1687.902408833796, "ld": "2021-11-26"}, "3y": {"h": 4450.0, "hd": "2026-04-02", "l": 2015.470558449074, "ld": "2023-08-18"}, "1y": {"h": 4450.0, "hd": "2026-04-02", "l": 2410.571931804997, "ld": "2025-07-17"}}, {"code": "189A", "name": "Ｄ＆Ｍカンパニー", "market": "グロース", "close": 1001.0, "all": {"h": 1468.4543014458347, "hd": "2025-10-07", "l": 611.6446533203125, "ld": "2024-08-05"}, "10y": {"h": 1468.4543014458347, "hd": "2025-10-07", "l": 611.6446533203125, "ld": "2024-08-05"}, "5y": {"h": 1468.4543014458347, "hd": "2025-10-07", "l": 611.6446533203125, "ld": "2024-08-05"}, "3y": {"h": 1468.4543014458347, "hd": "2025-10-07", "l": 611.6446533203125, "ld": "2024-08-05"}, "1y": {"h": 1468.4543014458347, "hd": "2025-10-07", "l": 785.1335394932673, "ld": "2025-07-16"}}, {"code": "1904", "name": "大成温調", "market": "スタンダード", "close": 5110.0, "all": {"h": 5669.903483347386, "hd": "2024-02-29", "l": 0.0, "ld": "2015-01-20"}, "10y": {"h": 5669.903483347386, "hd": "2024-02-29", "l": 476.0, "ld": "2016-09-13"}, "5y": {"h": 5669.903483347386, "hd": "2024-02-29", "l": 1549.5560452669306, "ld": "2022-05-17"}, "3y": {"h": 5669.903483347386, "hd": "2024-02-29", "l": 1976.2882566800083, "ld": "2023-07-18"}, "1y": {"h": 5630.0, "hd": "2026-04-10", "l": 3777.86962890625, "ld": "2025-07-18"}}, {"code": "1905", "name": "テノックス", "market": "スタンダード", "close": 1515.0, "all": {"h": 1594.0, "hd": "2026-06-18", "l": 0.0, "ld": "2015-01-28"}, "10y": {"h": 1594.0, "hd": "2026-06-18", "l": 611.0, "ld": "2016-08-05"}, "5y": {"h": 1594.0, "hd": "2026-06-18", "l": 652.9826230966362, "ld": "2021-12-29"}, "3y": {"h": 1594.0, "hd": "2026-06-18", "l": 903.6043717048071, "ld": "2023-11-13"}, "1y": {"h": 1594.0, "hd": "2026-06-18", "l": 1157.0140204255265, "ld": "2025-07-29"}}, {"code": "1909", "name": "日本ドライケミカル", "market": "スタンダード", "close": 3690.0, "all": {"h": 5770.0, "hd": "2013-03-25", "l": 0.0, "ld": "2011-06-28"}, "10y": {"h": 3850.0, "hd": "2026-06-17", "l": 304.2813891267123, "ld": "2020-08-11"}, "5y": {"h": 3850.0, "hd": "2026-06-17", "l": 329.0505065917969, "ld": "2022-10-28"}, "3y": {"h": 3850.0, "hd": "2026-06-17", "l": 391.33199899166874, "ld": "2023-07-28"}, "1y": {"h": 3850.0, "hd": "2026-06-17", "l": 1226.8255805442554, "ld": "2025-07-29"}}, {"code": "190A", "name": "Ｃｈｏｒｄｉａ　Ｔｈｅｒａｐｅｕｔｉｃｓ", "market": "グロース", "close": 79.0, "all": {"h": 930.0, "hd": "2024-08-14", "l": 66.0, "ld": "2026-06-19"}, "10y": {"h": 930.0, "hd": "2024-08-14", "l": 66.0, "ld": "2026-06-19"}, "5y": {"h": 930.0, "hd": "2024-08-14", "l": 66.0, "ld": "2026-06-19"}, "3y": {"h": 930.0, "hd": "2024-08-14", "l": 66.0, "ld": "2026-06-19"}, "1y": {"h": 212.0, "hd": "2025-07-18", "l": 66.0, "ld": "2026-06-19"}}, {"code": "1911", "name": "住友林業", "market": "プライム", "close": 1365.5, "all": {"h": 2270.2957937140213, "hd": "2024-10-03", "l": 312.966275797736, "ld": "2020-07-31"}, "10y": {"h": 2270.2957937140213, "hd": "2024-10-03", "l": 312.966275797736, "ld": "2020-07-31"}, "5y": {"h": 2270.2957937140213, "hd": "2024-10-03", "l": 511.92534190049764, "ld": "2022-05-19"}, "3y": {"h": 2270.2957937140213, "hd": "2024-10-03", "l": 987.4681484788742, "ld": "2023-11-01"}, "1y": {"h": 1840.418269090813, "hd": "2026-02-18", "l": 1210.0908937599297, "ld": "2026-05-20"}}, {"code": "1914", "name": "日本基礎技術", "market": "スタンダード", "close": 698.0, "all": {"h": 778.0, "hd": "2006-01-05", "l": 154.0, "ld": "2009-03-12"}, "10y": {"h": 755.0, "hd": "2026-04-21", "l": 281.0, "ld": "2018-12-25"}, "5y": {"h": 755.0, "hd": "2026-04-21", "l": 350.53047941294375, "ld": "2022-10-14"}, "3y": {"h": 755.0, "hd": "2026-04-21", "l": 375.69361450773846, "ld": "2023-12-25"}, "1y": {"h": 755.0, "hd": "2026-04-21", "l": 585.8214298828125, "ld": "2025-11-05"}}, {"code": "1921", "name": "巴コーポレーション", "market": "スタンダード", "close": 1739.0, "all": {"h": 2297.2734531017586, "hd": "2026-01-23", "l": 0.0, "ld": "2001-07-16"}, "10y": {"h": 2297.2734531017586, "hd": "2026-01-23", "l": 250.0, "ld": "2020-03-13"}, "5y": {"h": 2297.2734531017586, "hd": "2026-01-23", "l": 308.1867339282441, "ld": "2022-11-04"}, "3y": {"h": 2297.2734531017586, "hd": "2026-01-23", "l": 462.6858164675323, "ld": "2023-07-18"}, "1y": {"h": 2297.2734531017586, "hd": "2026-01-23", "l": 1424.1328165690104, "ld": "2025-08-12"}}, {"code": "1925", "name": "大和ハウス工業", "market": "プライム", "close": 4599.0, "all": {"h": 5689.821718372585, "hd": "2026-02-13", "l": 603.0, "ld": "2009-03-10"}, "10y": {"h": 5689.821718372585, "hd": "2026-02-13", "l": 1887.201904296875, "ld": "2020-07-31"}, "5y": {"h": 5689.821718372585, "hd": "2026-02-13", "l": 2542.042907900361, "ld": "2022-09-28"}, "3y": {"h": 5689.821718372585, "hd": "2026-02-13", "l": 3300.739090394181, "ld": "2023-07-18"}, "1y": {"h": 5689.821718372585, "hd": "2026-02-13", "l": 4081.0, "ld": "2026-06-02"}}, {"code": "1926", "name": "ライト工業", "market": "プライム", "close": 3885.0, "all": {"h": 4263.569328089122, "hd": "2026-02-27", "l": 128.0, "ld": "2008-10-10"}, "10y": {"h": 4263.569328089122, "hd": "2026-02-27", "l": 1045.0, "ld": "2017-04-14"}, "5y": {"h": 4263.569328089122, "hd": "2026-02-27", "l": 1421.5330587533804, "ld": "2022-05-27"}, "3y": {"h": 4263.569328089122, "hd": "2026-02-27", "l": 1637.5998989979257, "ld": "2024-03-05"}, "1y": {"h": 4263.569328089122, "hd": "2026-02-27", "l": 2758.3277355897976, "ld": "2025-07-16"}}, {"code": "1928", "name": "積水ハウス", "market": "プライム", "close": 3555.0, "all": {"h": 3881.5870627162235, "hd": "2024-09-27", "l": 592.0, "ld": "2009-03-04"}, "10y": {"h": 3881.5870627162235, "hd": "2024-09-27", "l": 1377.007086971757, "ld": "2020-10-30"}, "5y": {"h": 3881.5870627162235, "hd": "2024-09-27", "l": 1764.9441252839244, "ld": "2021-08-20"}, "3y": {"h": 3881.5870627162235, "hd": "2024-09-27", "l": 2485.9352908768747, "ld": "2023-10-04"}, "1y": {"h": 3832.0, "hd": "2026-02-26", "l": 2960.5148060482584, "ld": "2025-07-17"}}, {"code": "1929", "name": "日特建設", "market": "プライム", "close": 1116.0, "all": {"h": 1433.6569178405887, "hd": "2026-02-27", "l": 0.0, "ld": "2000-08-17"}, "10y": {"h": 1433.6569178405887, "hd": "2026-02-27", "l": 412.0, "ld": "2016-07-20"}, "5y": {"h": 1433.6569178405887, "hd": "2026-02-27", "l": 510.6494891972505, "ld": "2021-12-28"}, "3y": {"h": 1433.6569178405887, "hd": "2026-02-27", "l": 874.3815999392384, "ld": "2025-04-07"}, "1y": {"h": 1433.6569178405887, "hd": "2026-02-27", "l": 1064.8410273767067, "ld": "2025-07-22"}}, {"code": "192A", "name": "インテ", "market": "グロース", "close": 1216.0, "all": {"h": 8390.352289068009, "hd": "2024-06-24", "l": 1175.0, "ld": "2026-06-26"}, "10y": {"h": 8390.352289068009, "hd": "2024-06-24", "l": 1175.0, "ld": "2026-06-26"}, "5y": {"h": 8390.352289068009, "hd": "2024-06-24", "l": 1175.0, "ld": "2026-06-26"}, "3y": {"h": 8390.352289068009, "hd": "2024-06-24", "l": 1175.0, "ld": "2026-06-26"}, "1y": {"h": 2302.0, "hd": "2026-03-11", "l": 1175.0, "ld": "2026-06-26"}}, {"code": "1930", "name": "北陸電気工事", "market": "プライム", "close": 1616.0, "all": {"h": 1789.5408297025242, "hd": "2026-03-03", "l": 0.0, "ld": "2001-11-15"}, "10y": {"h": 1789.5408297025242, "hd": "2026-03-03", "l": 561.8086725170824, "ld": "2022-12-22"}, "5y": {"h": 1789.5408297025242, "hd": "2026-03-03", "l": 561.8086725170824, "ld": "2022-12-22"}, "3y": {"h": 1789.5408297025242, "hd": "2026-03-03", "l": 792.3909817271174, "ld": "2023-08-10"}, "1y": {"h": 1789.5408297025242, "hd": "2026-03-03", "l": 1150.9802815143328, "ld": "2025-07-17"}}, {"code": "1934", "name": "ユアテック", "market": "プライム", "close": 2382.0, "all": {"h": 3260.270648561268, "hd": "2026-02-27", "l": 234.0, "ld": "2012-11-15"}, "10y": {"h": 3260.270648561268, "hd": "2026-02-27", "l": 468.0, "ld": "2020-03-13"}, "5y": {"h": 3260.270648561268, "hd": "2026-02-27", "l": 507.9767807379002, "ld": "2021-12-01"}, "3y": {"h": 3260.270648561268, "hd": "2026-02-27", "l": 765.8588520250822, "ld": "2023-08-07"}, "1y": {"h": 3260.270648561268, "hd": "2026-02-27", "l": 2234.0, "ld": "2026-06-11"}}, {"code": "1938", "name": "日本リーテック", "market": "プライム", "close": 2581.0, "all": {"h": 3220.0, "hd": "2026-05-13", "l": 0.0, "ld": "2015-01-19"}, "10y": {"h": 3220.0, "hd": "2026-05-13", "l": 622.5317993164062, "ld": "2022-12-06"}, "5y": {"h": 3220.0, "hd": "2026-05-13", "l": 622.5317993164062, "ld": "2022-12-06"}, "3y": {"h": 3220.0, "hd": "2026-05-13", "l": 821.9065701454564, "ld": "2024-08-05"}, "1y": {"h": 3220.0, "hd": "2026-05-13", "l": 1813.1703395590273, "ld": "2025-07-16"}}, {"code": "1939", "name": "四電工", "market": "プライム", "close": 1977.0, "all": {"h": 3195.0, "hd": "2017-11-06", "l": 0.0, "ld": "2001-08-13"}, "10y": {"h": 3195.0, "hd": "2017-11-06", "l": 274.7342967129776, "ld": "2020-09-04"}, "5y": {"h": 2145.0, "hd": "2026-05-12", "l": 386.5727887489735, "ld": "2021-07-21"}, "3y": {"h": 2145.0, "hd": "2026-05-12", "l": 641.8830475618978, "ld": "2023-07-18"}, "1y": {"h": 2145.0, "hd": "2026-05-12", "l": 1228.5074659596064, "ld": "2025-07-17"}}, {"code": "1941", "name": "中電工", "market": "プライム", "close": 5110.0, "all": {"h": 5720.0, "hd": "2026-06-26", "l": 681.0, "ld": "2012-10-15"}, "10y": {"h": 5720.0, "hd": "2026-06-26", "l": 1661.4479995334455, "ld": "2020-11-06"}, "5y": {"h": 5720.0, "hd": "2026-06-26", "l": 1682.1048661394818, "ld": "2021-12-01"}, "3y": {"h": 5720.0, "hd": "2026-06-26", "l": 2063.3307660420737, "ld": "2023-07-18"}, "1y": {"h": 5720.0, "hd": "2026-06-26", "l": 3344.2019552326888, "ld": "2025-07-16"}}, {"code": "1942", "name": "関電工", "market": "プライム", "close": 6114.0, "all": {"h": 7460.0, "hd": "2026-05-12", "l": 303.0, "ld": "2011-11-25"}, "10y": {"h": 7460.0, "hd": "2026-05-12", "l": 657.3841356299389, "ld": "2020-10-30"}, "5y": {"h": 7460.0, "hd": "2026-05-12", "l": 699.3908025568181, "ld": "2021-12-01"}, "3y": {"h": 7460.0, "hd": "2026-05-12", "l": 1081.8397474489461, "ld": "2023-07-18"}, "1y": {"h": 7460.0, "hd": "2026-05-12", "l": 3250.2637522032906, "ld": "2025-07-16"}}, {"code": "1944", "name": "きんでん", "market": "プライム", "close": 7391.0, "all": {"h": 8572.0, "hd": "2026-06-23", "l": 350.0, "ld": "2003-04-28"}, "10y": {"h": 8572.0, "hd": "2026-06-23", "l": 1026.0, "ld": "2016-08-01"}, "5y": {"h": 8572.0, "hd": "2026-06-23", "l": 1262.0881813358021, "ld": "2023-01-17"}, "3y": {"h": 8572.0, "hd": "2026-06-23", "l": 1758.8150203591051, "ld": "2023-08-22"}, "1y": {"h": 8572.0, "hd": "2026-06-23", "l": 4351.912450771379, "ld": "2025-07-16"}}, {"code": "1945", "name": "東京エネシス", "market": "プライム", "close": 1995.0, "all": {"h": 2657.0, "hd": "2026-05-27", "l": 0.0, "ld": "2001-07-06"}, "10y": {"h": 2657.0, "hd": "2026-05-27", "l": 561.8621826171875, "ld": "2020-07-10"}, "5y": {"h": 2657.0, "hd": "2026-05-27", "l": 743.7927275715779, "ld": "2022-06-20"}, "3y": {"h": 2657.0, "hd": "2026-05-27", "l": 837.302833267405, "ld": "2023-08-18"}, "1y": {"h": 2657.0, "hd": "2026-05-27", "l": 1368.2256888047903, "ld": "2025-07-17"}}, {"code": "1946", "name": "トーエネック", "market": "プライム", "close": 2106.0, "all": {"h": 3975.0, "hd": "2020-01-31", "l": 0.0, "ld": "2001-04-16"}, "10y": {"h": 3975.0, "hd": "2020-01-31", "l": 467.0, "ld": "2016-09-21"}, "5y": {"h": 2514.0, "hd": "2026-05-07", "l": 491.1304931640625, "ld": "2021-11-29"}, "3y": {"h": 2514.0, "hd": "2026-05-07", "l": 629.286297946506, "ld": "2023-07-18"}, "1y": {"h": 2514.0, "hd": "2026-05-07", "l": 1210.399917602539, "ld": "2025-07-23"}}, {"code": "1948", "name": "弘電社", "market": "スタンダード", "close": 11420.0, "all": {"h": 11500.0, "hd": "2026-07-02", "l": 0.0, "ld": "2012-08-15"}, "10y": {"h": 11500.0, "hd": "2026-07-02", "l": 257.0, "ld": "2016-08-22"}, "5y": {"h": 11500.0, "hd": "2026-07-02", "l": 654.8612420364361, "ld": "2022-12-01"}, "3y": {"h": 11500.0, "hd": "2026-07-02", "l": 819.9454550466229, "ld": "2023-08-21"}, "1y": {"h": 11500.0, "hd": "2026-07-02", "l": 2184.6108246050826, "ld": "2025-07-31"}}, {"code": "194A", "name": "ＷＯＬＶＥＳ　ＨＡＮＤ", "market": "グロース", "close": 1696.0, "all": {"h": 2900.0, "hd": "2025-11-18", "l": 554.0, "ld": "2025-04-07"}, "10y": {"h": 2900.0, "hd": "2025-11-18", "l": 554.0, "ld": "2025-04-07"}, "5y": {"h": 2900.0, "hd": "2025-11-18", "l": 554.0, "ld": "2025-04-07"}, "3y": {"h": 2900.0, "hd": "2025-11-18", "l": 554.0, "ld": "2025-04-07"}, "1y": {"h": 2900.0, "hd": "2025-11-18", "l": 710.0, "ld": "2025-07-18"}}, {"code": "1950", "name": "日本電設工業", "market": "プライム", "close": 4015.0, "all": {"h": 5370.0, "hd": "2026-04-15", "l": 263.0, "ld": "2000-03-08"}, "10y": {"h": 5370.0, "hd": "2026-04-15", "l": 1244.891414337052, "ld": "2022-01-21"}, "5y": {"h": 5370.0, "hd": "2026-04-15", "l": 1244.891414337052, "ld": "2022-01-21"}, "3y": {"h": 5370.0, "hd": "2026-04-15", "l": 1457.1590576171875, "ld": "2024-08-05"}, "1y": {"h": 5370.0, "hd": "2026-04-15", "l": 2573.096894976802, "ld": "2025-10-14"}}, {"code": "1951", "name": "エクシオ", "market": "プライム", "close": 2623.0, "all": {"h": 3410.0, "hd": "2018-09-26", "l": 253.0, "ld": "2003-04-28"}, "10y": {"h": 3410.0, "hd": "2018-09-26", "l": 876.6498029268705, "ld": "2022-05-19"}, "5y": {"h": 3058.0, "hd": "2026-05-12", "l": 876.6498029268705, "ld": "2022-05-19"}, "3y": {"h": 3058.0, "hd": "2026-05-12", "l": 1260.5742139603906, "ld": "2023-07-18"}, "1y": {"h": 3058.0, "hd": "2026-05-12", "l": 1857.5593484242756, "ld": "2025-07-16"}}, {"code": "1952", "name": "新日本空調", "market": "プライム", "close": 3510.0, "all": {"h": 4311.621238425926, "hd": "2026-02-12", "l": 310.0, "ld": "2011-03-16"}, "10y": {"h": 4311.621238425926, "hd": "2026-02-12", "l": 718.7983039860334, "ld": "2022-05-13"}, "5y": {"h": 4311.621238425926, "hd": "2026-02-12", "l": 718.7983039860334, "ld": "2022-05-13"}, "3y": {"h": 4311.621238425926, "hd": "2026-02-12", "l": 955.5805862199015, "ld": "2023-11-09"}, "1y": {"h": 4311.621238425926, "hd": "2026-02-12", "l": 2364.874659208062, "ld": "2025-07-17"}}, {"code": "1959", "name": "クラフティア", "market": "プライム", "close": 8865.0, "all": {"h": 10438.351910050875, "hd": "2026-02-27", "l": 276.0, "ld": "2000-04-28"}, "10y": {"h": 10438.351910050875, "hd": "2026-02-27", "l": 2302.0, "ld": "2020-03-13"}, "5y": {"h": 10438.351910050875, "hd": "2026-02-27", "l": 2319.0441559436276, "ld": "2022-05-27"}, "3y": {"h": 10438.351910050875, "hd": "2026-02-27", "l": 3632.0829506525915, "ld": "2023-07-18"}, "1y": {"h": 10438.351910050875, "hd": "2026-02-27", "l": 5935.091775755023, "ld": "2025-07-24"}}, {"code": "195A", "name": "ＭＵＳＣＡＴ　ＧＲＯＵＰ", "market": "グロース", "close": 757.0, "all": {"h": 1608.0, "hd": "2024-06-19", "l": 633.0, "ld": "2024-12-24"}, "10y": {"h": 1608.0, "hd": "2024-06-19", "l": 633.0, "ld": "2024-12-24"}, "5y": {"h": 1608.0, "hd": "2024-06-19", "l": 633.0, "ld": "2024-12-24"}, "3y": {"h": 1608.0, "hd": "2024-06-19", "l": 633.0, "ld": "2024-12-24"}, "1y": {"h": 1459.0, "hd": "2026-02-27", "l": 645.0, "ld": "2026-05-18"}}, {"code": "1960", "name": "サンテック", "market": "スタンダード", "close": 1452.0, "all": {"h": 1668.0, "hd": "2026-05-12", "l": 0.0, "ld": "2015-01-09"}, "10y": {"h": 1668.0, "hd": "2026-05-12", "l": 450.1643719829093, "ld": "2020-07-13"}, "5y": {"h": 1668.0, "hd": "2026-05-12", "l": 483.122439210201, "ld": "2022-03-11"}, "3y": {"h": 1668.0, "hd": "2026-05-12", "l": 546.9575356518311, "ld": "2024-08-05"}, "1y": {"h": 1668.0, "hd": "2026-05-12", "l": 844.8643010625776, "ld": "2025-07-17"}}, {"code": "1961", "name": "三機工業", "market": "プライム", "close": 2595.0, "all": {"h": 3275.0, "hd": "2026-06-23", "l": 278.055666542704, "ld": "2020-08-11"}, "10y": {"h": 3275.0, "hd": "2026-06-23", "l": 278.055666542704, "ld": "2020-08-11"}, "5y": {"h": 3275.0, "hd": "2026-06-23", "l": 366.95628506192867, "ld": "2021-12-01"}, "3y": {"h": 3275.0, "hd": "2026-06-23", "l": 439.31137132552743, "ld": "2023-07-21"}, "1y": {"h": 3275.0, "hd": "2026-06-23", "l": 1347.0119722765598, "ld": "2025-07-17"}}, {"code": "1963", "name": "日揮", "market": "プライム", "close": 2270.0, "all": {"h": 4259.0, "hd": "2014-01-17", "l": 242.0, "ld": "2000-01-05"}, "10y": {"h": 2927.5, "hd": "2026-05-25", "l": 678.0, "ld": "2020-03-19"}, "5y": {"h": 2927.5, "hd": "2026-05-25", "l": 788.1998974306608, "ld": "2021-08-23"}, "3y": {"h": 2927.5, "hd": "2026-05-25", "l": 918.3169466728511, "ld": "2025-04-07"}, "1y": {"h": 2927.5, "hd": "2026-05-25", "l": 1218.4345602448454, "ld": "2025-07-16"}}, {"code": "1964", "name": "中外炉工業", "market": "プライム", "close": 4020.0, "all": {"h": 5025.057460784912, "hd": "2025-10-29", "l": 0.0, "ld": "2001-10-31"}, "10y": {"h": 5025.057460784912, "hd": "2025-10-29", "l": 184.0, "ld": "2016-11-09"}, "5y": {"h": 5025.057460784912, "hd": "2025-10-29", "l": 1235.357207551132, "ld": "2022-04-27"}, "3y": {"h": 5025.057460784912, "hd": "2025-10-29", "l": 1788.0913596546452, "ld": "2023-08-25"}, "1y": {"h": 5025.057460784912, "hd": "2025-10-29", "l": 3157.5072015977444, "ld": "2025-07-22"}}, {"code": "1965", "name": "テクノ菱和", "market": "スタンダード", "close": 6320.0, "all": {"h": 9155.65848873383, "hd": "2026-02-10", "l": 0.0, "ld": "2001-12-12"}, "10y": {"h": 9155.65848873383, "hd": "2026-02-10", "l": 567.0, "ld": "2016-09-16"}, "5y": {"h": 9155.65848873383, "hd": "2026-02-10", "l": 707.2822374746257, "ld": "2022-05-12"}, "3y": {"h": 9155.65848873383, "hd": "2026-02-10", "l": 895.7426710862379, "ld": "2023-07-18"}, "1y": {"h": 9155.65848873383, "hd": "2026-02-10", "l": 3379.5624103019254, "ld": "2025-07-16"}}, {"code": "1966", "name": "高田工業所", "market": "スタンダード", "close": 1817.0, "all": {"h": 1970.751284950658, "hd": "2026-02-19", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 1970.751284950658, "hd": "2026-02-19", "l": 410.0, "ld": "2016-08-22"}, "5y": {"h": 1970.751284950658, "hd": "2026-02-19", "l": 490.89685446803225, "ld": "2021-08-23"}, "3y": {"h": 1970.751284950658, "hd": "2026-02-19", "l": 817.0231201942034, "ld": "2023-08-07"}, "1y": {"h": 1970.751284950658, "hd": "2026-02-19", "l": 1394.6263179741431, "ld": "2025-07-16"}}, {"code": "1967", "name": "ヤマト", "market": "スタンダード", "close": 2030.0, "all": {"h": 2463.7073993478743, "hd": "2026-02-27", "l": 0.0, "ld": "2001-06-01"}, "10y": {"h": 2463.7073993478743, "hd": "2026-02-27", "l": 440.0, "ld": "2018-12-25"}, "5y": {"h": 2463.7073993478743, "hd": "2026-02-27", "l": 577.865478515625, "ld": "2022-01-27"}, "3y": {"h": 2463.7073993478743, "hd": "2026-02-27", "l": 774.8042601831818, "ld": "2023-08-17"}, "1y": {"h": 2463.7073993478743, "hd": "2026-02-27", "l": 1618.116987645349, "ld": "2025-07-22"}}, {"code": "1968", "name": "太平電業", "market": "プライム", "close": 2498.0, "all": {"h": 3250.0, "hd": "2018-05-14", "l": 225.0, "ld": "2000-04-27"}, "10y": {"h": 3250.0, "hd": "2018-05-14", "l": 578.9093745180678, "ld": "2020-08-03"}, "5y": {"h": 3130.0, "hd": "2026-05-14", "l": 736.9342080963715, "ld": "2022-03-09"}, "3y": {"h": 3130.0, "hd": "2026-05-14", "l": 1108.9911890146684, "ld": "2023-08-22"}, "1y": {"h": 3130.0, "hd": "2026-05-14", "l": 1870.1986389308174, "ld": "2025-07-16"}}, {"code": "1969", "name": "高砂熱学工業", "market": "プライム", "close": 4681.0, "all": {"h": 5658.662132229104, "hd": "2026-02-13", "l": 408.0, "ld": "2003-02-03"}, "10y": {"h": 5658.662132229104, "hd": "2026-02-13", "l": 568.9023607313763, "ld": "2020-08-07"}, "5y": {"h": 5658.662132229104, "hd": "2026-02-13", "l": 677.4621085233467, "ld": "2022-05-27"}, "3y": {"h": 5658.662132229104, "hd": "2026-02-13", "l": 1125.2329654388916, "ld": "2023-07-18"}, "1y": {"h": 5658.662132229104, "hd": "2026-02-13", "l": 3483.792145474072, "ld": "2025-07-24"}}, {"code": "196A", "name": "ＭＦＳ", "market": "グロース", "close": 287.0, "all": {"h": 578.0, "hd": "2025-06-09", "l": 226.0, "ld": "2026-03-23"}, "10y": {"h": 578.0, "hd": "2025-06-09", "l": 226.0, "ld": "2026-03-23"}, "5y": {"h": 578.0, "hd": "2025-06-09", "l": 226.0, "ld": "2026-03-23"}, "3y": {"h": 578.0, "hd": "2025-06-09", "l": 226.0, "ld": "2026-03-23"}, "1y": {"h": 533.0, "hd": "2025-08-13", "l": 226.0, "ld": "2026-03-23"}}, {"code": "1972", "name": "三晃金属工業", "market": "スタンダード", "close": 1264.0, "all": {"h": 4375.0, "hd": "2018-02-02", "l": 0.0, "ld": "2000-09-12"}, "10y": {"h": 4375.0, "hd": "2018-02-02", "l": 274.0, "ld": "2016-08-24"}, "5y": {"h": 1652.6995650310905, "hd": "2025-09-08", "l": 327.64245354434007, "ld": "2021-08-20"}, "3y": {"h": 1652.6995650310905, "hd": "2025-09-08", "l": 652.0794067382812, "ld": "2024-08-05"}, "1y": {"h": 1652.6995650310905, "hd": "2025-09-08", "l": 1164.0, "ld": "2026-06-02"}}, {"code": "1975", "name": "朝日工業社", "market": "プライム", "close": 4220.0, "all": {"h": 4860.0, "hd": "2026-07-07", "l": 180.0, "ld": "2000-02-25"}, "10y": {"h": 4860.0, "hd": "2026-07-07", "l": 497.0, "ld": "2016-08-09"}, "5y": {"h": 4860.0, "hd": "2026-07-07", "l": 553.4163208007812, "ld": "2022-01-19"}, "3y": {"h": 4860.0, "hd": "2026-07-07", "l": 926.4411464798117, "ld": "2024-08-05"}, "1y": {"h": 4860.0, "hd": "2026-07-07", "l": 2383.7795729109444, "ld": "2025-07-17"}}, {"code": "1976", "name": "明星工業", "market": "プライム", "close": 1861.0, "all": {"h": 1998.4766964708156, "hd": "2026-02-27", "l": 105.0, "ld": "2001-01-12"}, "10y": {"h": 1998.4766964708156, "hd": "2026-02-27", "l": 432.0, "ld": "2016-08-23"}, "5y": {"h": 1998.4766964708156, "hd": "2026-02-27", "l": 508.50590587797615, "ld": "2021-11-18"}, "3y": {"h": 1998.4766964708156, "hd": "2026-02-27", "l": 790.208812991515, "ld": "2023-08-09"}, "1y": {"h": 1998.4766964708156, "hd": "2026-02-27", "l": 1439.552406873201, "ld": "2025-07-17"}}, {"code": "1979", "name": "大氣社", "market": "プライム", "close": 4595.0, "all": {"h": 5080.0, "hd": "2026-06-26", "l": 0.0, "ld": "2000-11-20"}, "10y": {"h": 5080.0, "hd": "2026-06-26", "l": 1111.1095005371824, "ld": "2020-12-23"}, "5y": {"h": 5080.0, "hd": "2026-06-26", "l": 1198.7493200247627, "ld": "2022-01-27"}, "3y": {"h": 5080.0, "hd": "2026-06-26", "l": 1833.8204508962806, "ld": "2023-07-18"}, "1y": {"h": 5080.0, "hd": "2026-06-26", "l": 2524.265061747888, "ld": "2025-07-16"}}, {"code": "197A", "name": "タウンズ", "market": "スタンダード", "close": 488.0, "all": {"h": 665.2852032401345, "hd": "2025-01-14", "l": 345.36389371375765, "ld": "2024-06-20"}, "10y": {"h": 665.2852032401345, "hd": "2025-01-14", "l": 345.36389371375765, "ld": "2024-06-20"}, "5y": {"h": 665.2852032401345, "hd": "2025-01-14", "l": 345.36389371375765, "ld": "2024-06-20"}, "3y": {"h": 665.2852032401345, "hd": "2025-01-14", "l": 345.36389371375765, "ld": "2024-06-20"}, "1y": {"h": 569.6747790527344, "hd": "2025-08-20", "l": 458.1961173166932, "ld": "2025-11-17"}}, {"code": "1980", "name": "ダイダン", "market": "プライム", "close": 2674.0, "all": {"h": 3607.282867847411, "hd": "2026-02-27", "l": 0.0, "ld": "2001-11-12"}, "10y": {"h": 3607.282867847411, "hd": "2026-02-27", "l": 266.3533016795662, "ld": "2022-05-19"}, "5y": {"h": 3607.282867847411, "hd": "2026-02-27", "l": 266.3533016795662, "ld": "2022-05-19"}, "3y": {"h": 3607.282867847411, "hd": "2026-02-27", "l": 383.07833020786774, "ld": "2023-12-12"}, "1y": {"h": 3607.282867847411, "hd": "2026-02-27", "l": 1426.7927905002923, "ld": "2025-07-16"}}, {"code": "1981", "name": "協和日成", "market": "スタンダード", "close": 1308.0, "all": {"h": 1878.2014065306923, "hd": "2025-10-31", "l": 0.0, "ld": "2015-02-03"}, "10y": {"h": 1878.2014065306923, "hd": "2025-10-31", "l": 495.0, "ld": "2016-07-20"}, "5y": {"h": 1878.2014065306923, "hd": "2025-10-31", "l": 893.8524139404296, "ld": "2022-02-21"}, "3y": {"h": 1878.2014065306923, "hd": "2025-10-31", "l": 1044.7314683809057, "ld": "2025-04-07"}, "1y": {"h": 1878.2014065306923, "hd": "2025-10-31", "l": 1290.0, "ld": "2026-06-30"}}, {"code": "1982", "name": "日比谷総合設備", "market": "プライム", "close": 2872.0, "all": {"h": 3470.0, "hd": "2026-05-13", "l": 400.0, "ld": "2000-10-31"}, "10y": {"h": 3470.0, "hd": "2026-05-13", "l": 676.5353917503141, "ld": "2020-07-10"}, "5y": {"h": 3470.0, "hd": "2026-05-13", "l": 764.2913784619653, "ld": "2021-11-29"}, "3y": {"h": 3470.0, "hd": "2026-05-13", "l": 985.9803873135899, "ld": "2023-08-09"}, "1y": {"h": 3470.0, "hd": "2026-05-13", "l": 1837.324235983456, "ld": "2025-07-18"}}, {"code": "198A", "name": "ＰｏｓｔＰｒｉｍｅ", "market": "グロース", "close": 145.0, "all": {"h": 1427.0, "hd": "2024-07-02", "l": 129.0, "ld": "2026-06-17"}, "10y": {"h": 1427.0, "hd": "2024-07-02", "l": 129.0, "ld": "2026-06-17"}, "5y": {"h": 1427.0, "hd": "2024-07-02", "l": 129.0, "ld": "2026-06-17"}, "3y": {"h": 1427.0, "hd": "2024-07-02", "l": 129.0, "ld": "2026-06-17"}, "1y": {"h": 752.0, "hd": "2025-07-16", "l": 129.0, "ld": "2026-06-17"}}, {"code": "1994", "name": "高橋カーテンウォール工業", "market": "スタンダード", "close": 546.0, "all": {"h": 1388.0, "hd": "2015-07-17", "l": 0.0, "ld": "2015-01-06"}, "10y": {"h": 1074.0, "hd": "2018-02-27", "l": 373.6827909029447, "ld": "2020-09-04"}, "5y": {"h": 653.0824584960938, "hd": "2026-05-12", "l": 397.76234355070153, "ld": "2022-11-15"}, "3y": {"h": 653.0824584960938, "hd": "2026-05-12", "l": 422.60477379907536, "ld": "2023-07-20"}, "1y": {"h": 653.0824584960938, "hd": "2026-05-12", "l": 465.25700268302995, "ld": "2025-07-22"}}, {"code": "1997", "name": "暁飯島工業", "market": "スタンダード", "close": 4020.0, "all": {"h": 4555.0, "hd": "2026-03-18", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 4555.0, "hd": "2026-03-18", "l": 850.0, "ld": "2016-10-17"}, "5y": {"h": 4555.0, "hd": "2026-03-18", "l": 1097.1960014588617, "ld": "2022-07-12"}, "3y": {"h": 4555.0, "hd": "2026-03-18", "l": 1220.1781036512186, "ld": "2023-09-05"}, "1y": {"h": 4555.0, "hd": "2026-03-18", "l": 2605.8636073648495, "ld": "2025-07-22"}}, {"code": "2001", "name": "ニップン", "market": "プライム", "close": 2787.0, "all": {"h": 2866.0, "hd": "2026-06-26", "l": 213.0, "ld": "2000-04-21"}, "10y": {"h": 2866.0, "hd": "2026-06-26", "l": 711.0, "ld": "2016-08-31"}, "5y": {"h": 2866.0, "hd": "2026-06-26", "l": 1365.6256850234722, "ld": "2021-07-20"}, "3y": {"h": 2866.0, "hd": "2026-06-26", "l": 1669.983617548357, "ld": "2023-07-18"}, "1y": {"h": 2866.0, "hd": "2026-06-26", "l": 2052.762683812706, "ld": "2025-07-17"}}, {"code": "2002", "name": "日清製粉グループ本社", "market": "プライム", "close": 2028.5, "all": {"h": 2677.0, "hd": "2019-05-23", "l": 705.0, "ld": "2000-01-06"}, "10y": {"h": 2677.0, "hd": "2019-05-23", "l": 1267.2520102971716, "ld": "2022-09-22"}, "5y": {"h": 2198.5, "hd": "2026-04-09", "l": 1267.2520102971716, "ld": "2022-09-22"}, "3y": {"h": 2198.5, "hd": "2026-04-09", "l": 1543.6827985844204, "ld": "2023-07-18"}, "1y": {"h": 2198.5, "hd": "2026-04-09", "l": 1646.0289440278518, "ld": "2025-07-22"}}, {"code": "2003", "name": "日東富士製粉", "market": "スタンダード", "close": 1798.0, "all": {"h": 6860.0, "hd": "2019-09-30", "l": 0.0, "ld": "2001-11-09"}, "10y": {"h": 6860.0, "hd": "2019-09-30", "l": 328.0, "ld": "2016-08-22"}, "5y": {"h": 1938.0, "hd": "2026-04-01", "l": 650.2830784052514, "ld": "2021-10-18"}, "3y": {"h": 1938.0, "hd": "2026-04-01", "l": 1043.8727815720797, "ld": "2023-07-18"}, "1y": {"h": 1938.0, "hd": "2026-04-01", "l": 1619.2409316054336, "ld": "2025-11-04"}}, {"code": "2004", "name": "昭和産業", "market": "プライム", "close": 3465.0, "all": {"h": 3555.0, "hd": "2026-07-16", "l": 163.0, "ld": "2000-02-25"}, "10y": {"h": 3555.0, "hd": "2026-07-16", "l": 472.0, "ld": "2016-08-19"}, "5y": {"h": 3555.0, "hd": "2026-07-16", "l": 2093.624701858779, "ld": "2022-05-24"}, "3y": {"h": 3555.0, "hd": "2026-07-16", "l": 2407.9006126876175, "ld": "2023-07-18"}, "1y": {"h": 3555.0, "hd": "2026-07-16", "l": 2769.6078526709002, "ld": "2025-12-17"}}, {"code": "2009", "name": "鳥越製粉", "market": "スタンダード", "close": 1084.0, "all": {"h": 1290.0, "hd": "2005-11-28", "l": 0.0, "ld": "2001-10-16"}, "10y": {"h": 1122.0, "hd": "2026-04-08", "l": 503.43178856310203, "ld": "2023-01-17"}, "5y": {"h": 1122.0, "hd": "2026-04-08", "l": 503.43178856310203, "ld": "2023-01-17"}, "3y": {"h": 1122.0, "hd": "2026-04-08", "l": 544.2026914331134, "ld": "2023-07-18"}, "1y": {"h": 1122.0, "hd": "2026-04-08", "l": 856.4305154551631, "ld": "2025-07-16"}}, {"code": "2053", "name": "中部飼料", "market": "プライム", "close": 1906.0, "all": {"h": 2569.0, "hd": "2017-12-28", "l": 0.0, "ld": "2001-12-27"}, "10y": {"h": 2569.0, "hd": "2017-12-28", "l": 671.0, "ld": "2016-08-26"}, "5y": {"h": 1958.9765625, "hd": "2026-02-12", "l": 784.650921717011, "ld": "2021-12-06"}, "3y": {"h": 1958.9765625, "hd": "2026-02-12", "l": 942.6356221011218, "ld": "2023-11-09"}, "1y": {"h": 1958.9765625, "hd": "2026-02-12", "l": 1548.16015625, "ld": "2025-11-04"}}, {"code": "2055", "name": "日和産業", "market": "スタンダード", "close": 336.0, "all": {"h": 576.0, "hd": "2006-02-10", "l": 0.0, "ld": "2001-12-18"}, "10y": {"h": 408.3422546386719, "hd": "2026-03-02", "l": 190.0, "ld": "2016-08-12"}, "5y": {"h": 408.3422546386719, "hd": "2026-03-02", "l": 211.07425657640988, "ld": "2022-11-16"}, "3y": {"h": 408.3422546386719, "hd": "2026-03-02", "l": 234.2716064453125, "ld": "2023-07-18"}, "1y": {"h": 408.3422546386719, "hd": "2026-03-02", "l": 288.29946587188016, "ld": "2025-07-23"}}, {"code": "205A", "name": "ロゴス", "market": "グロース", "close": 2084.0, "all": {"h": 3145.069424715909, "hd": "2024-07-23", "l": 850.0937981682854, "ld": "2025-04-25"}, "10y": {"h": 3145.069424715909, "hd": "2024-07-23", "l": 850.0937981682854, "ld": "2025-04-25"}, "5y": {"h": 3145.069424715909, "hd": "2024-07-23", "l": 850.0937981682854, "ld": "2025-04-25"}, "3y": {"h": 3145.069424715909, "hd": "2024-07-23", "l": 850.0937981682854, "ld": "2025-04-25"}, "1y": {"h": 2197.0, "hd": "2026-07-16", "l": 1258.966199973434, "ld": "2025-09-11"}}, {"code": "2060", "name": "フィード・ワン", "market": "プライム", "close": 1305.0, "all": {"h": 1310.0, "hd": "2026-07-14", "l": 103.0, "ld": "2014-10-30"}, "10y": {"h": 1310.0, "hd": "2026-07-14", "l": 111.0, "ld": "2016-08-22"}, "5y": {"h": 1310.0, "hd": "2026-07-14", "l": 540.5240478515625, "ld": "2022-05-12"}, "3y": {"h": 1310.0, "hd": "2026-07-14", "l": 657.9470061426578, "ld": "2023-07-18"}, "1y": {"h": 1310.0, "hd": "2026-07-14", "l": 945.668434864253, "ld": "2025-11-04"}}, {"code": "206A", "name": "ＰＲＩＳＭ　ＢｉｏＬａｂ", "market": "グロース", "close": 146.0, "all": {"h": 672.0, "hd": "2024-07-10", "l": 125.0, "ld": "2026-06-26"}, "10y": {"h": 672.0, "hd": "2024-07-10", "l": 125.0, "ld": "2026-06-26"}, "5y": {"h": 672.0, "hd": "2024-07-10", "l": 125.0, "ld": "2026-06-26"}, "3y": {"h": 672.0, "hd": "2024-07-10", "l": 125.0, "ld": "2026-06-26"}, "1y": {"h": 279.0, "hd": "2025-12-02", "l": 125.0, "ld": "2026-06-26"}}, {"code": "208A", "name": "構造計画研究所", "market": "スタンダード", "close": 2887.0, "all": {"h": 3462.7806166847154, "hd": "2025-09-04", "l": 898.6149730294801, "ld": "2020-12-11"}, "10y": {"h": 3462.7806166847154, "hd": "2025-09-04", "l": 898.6149730294801, "ld": "2020-12-11"}, "5y": {"h": 3462.7806166847154, "hd": "2025-09-04", "l": 987.7233376644548, "ld": "2021-12-01"}, "3y": {"h": 3462.7806166847154, "hd": "2025-09-04", "l": 1443.3331402919089, "ld": "2023-08-21"}, "1y": {"h": 3462.7806166847154, "hd": "2025-09-04", "l": 2357.988777759582, "ld": "2025-07-18"}}, {"code": "2108", "name": "日本甜菜製糖", "market": "プライム", "close": 4695.0, "all": {"h": 5050.0, "hd": "2026-07-03", "l": 122.0, "ld": "2000-04-21"}, "10y": {"h": 5050.0, "hd": "2026-07-03", "l": 179.0, "ld": "2016-08-10"}, "5y": {"h": 5050.0, "hd": "2026-07-03", "l": 1361.1859130859375, "ld": "2021-12-17"}, "3y": {"h": 5050.0, "hd": "2026-07-03", "l": 1649.2703074782892, "ld": "2023-08-17"}, "1y": {"h": 5050.0, "hd": "2026-07-03", "l": 2258.3486769942783, "ld": "2025-07-16"}}, {"code": "2109", "name": "ＤＭ三井製糖", "market": "プライム", "close": 3330.0, "all": {"h": 4940.0, "hd": "2017-12-27", "l": 170.0, "ld": "2003-01-09"}, "10y": {"h": 4940.0, "hd": "2017-12-27", "l": 455.0, "ld": "2016-09-14"}, "5y": {"h": 3590.0, "hd": "2026-04-09", "l": 1506.5114565345862, "ld": "2021-07-16"}, "3y": {"h": 3590.0, "hd": "2026-04-09", "l": 2371.8162347162524, "ld": "2023-07-18"}, "1y": {"h": 3590.0, "hd": "2026-04-09", "l": 2900.872841684442, "ld": "2025-07-17"}}, {"code": "2112", "name": "塩水港精糖", "market": "スタンダード", "close": 449.0, "all": {"h": 594.0, "hd": "2005-10-11", "l": 0.0, "ld": "2001-09-27"}, "10y": {"h": 573.1651160830543, "hd": "2026-01-21", "l": 165.84517873394552, "ld": "2023-02-03"}, "5y": {"h": 573.1651160830543, "hd": "2026-01-21", "l": 165.84517873394552, "ld": "2023-02-03"}, "3y": {"h": 573.1651160830543, "hd": "2026-01-21", "l": 187.8623297090214, "ld": "2023-07-19"}, "1y": {"h": 573.1651160830543, "hd": "2026-01-21", "l": 359.3119046637352, "ld": "2025-07-17"}}, {"code": "2114", "name": "フジ日本", "market": "スタンダード", "close": 633.0, "all": {"h": 746.0, "hd": "2017-02-21", "l": 0.0, "ld": "2015-01-22"}, "10y": {"h": 746.0, "hd": "2017-02-21", "l": 195.68441088210307, "ld": "2022-07-13"}, "5y": {"h": 666.8939208984375, "hd": "2026-02-17", "l": 195.68441088210307, "ld": "2022-07-13"}, "3y": {"h": 666.8939208984375, "hd": "2026-02-17", "l": 366.3373769428915, "ld": "2023-07-18"}, "1y": {"h": 666.8939208984375, "hd": "2026-02-17", "l": 516.4001291939625, "ld": "2025-10-16"}}, {"code": "2117", "name": "ウェルネオシュガー", "market": "プライム", "close": 2683.0, "all": {"h": 5490.0, "hd": "2015-12-29", "l": 0.0, "ld": "2015-01-22"}, "10y": {"h": 2982.2686534774048, "hd": "2026-02-25", "l": 1323.0, "ld": "2016-08-22"}, "5y": {"h": 2982.2686534774048, "hd": "2026-02-25", "l": 1342.755126953125, "ld": "2021-11-30"}, "3y": {"h": 2982.2686534774048, "hd": "2026-02-25", "l": 1704.583281545928, "ld": "2024-08-05"}, "1y": {"h": 2982.2686534774048, "hd": "2026-02-25", "l": 2164.4274582212333, "ld": "2025-07-16"}}, {"code": "211A", "name": "カドス・コーポレーション", "market": "スタンダード", "close": 3675.0, "all": {"h": 5196.851277179028, "hd": "2025-07-23", "l": 1631.9083251953125, "ld": "2024-08-05"}, "10y": {"h": 5196.851277179028, "hd": "2025-07-23", "l": 1631.9083251953125, "ld": "2024-08-05"}, "5y": {"h": 5196.851277179028, "hd": "2025-07-23", "l": 1631.9083251953125, "ld": "2024-08-05"}, "3y": {"h": 5196.851277179028, "hd": "2025-07-23", "l": 1631.9083251953125, "ld": "2024-08-05"}, "1y": {"h": 5196.851277179028, "hd": "2025-07-23", "l": 3225.0, "ld": "2026-06-12"}}, {"code": "2120", "name": "ＬＩＦＵＬＬ", "market": "プライム", "close": 203.0, "all": {"h": 410000.0, "hd": "2006-11-08", "l": 0.0, "ld": "2006-10-30"}, "10y": {"h": 1135.0, "hd": "2018-02-26", "l": 94.60676177209166, "ld": "2024-08-05"}, "5y": {"h": 346.30001765070733, "hd": "2021-09-30", "l": 94.60676177209166, "ld": "2024-08-05"}, "3y": {"h": 288.05344717843195, "hd": "2023-07-19", "l": 94.60676177209166, "ld": "2024-08-05"}, "1y": {"h": 228.1592439350329, "hd": "2025-08-26", "l": 157.0, "ld": "2025-12-03"}}, {"code": "2121", "name": "ＭＩＸＩ", "market": "プライム", "close": 2958.0, "all": {"h": 3250000.0, "hd": "2006-09-19", "l": 0.0, "ld": "2006-09-14"}, "10y": {"h": 7300.0, "hd": "2017-06-22", "l": 1340.0, "ld": "2020-03-19"}, "5y": {"h": 3710.9493692873025, "hd": "2025-02-14", "l": 1601.5827542911618, "ld": "2021-12-03"}, "3y": {"h": 3710.9493692873025, "hd": "2025-02-14", "l": 1995.6636699385983, "ld": "2023-10-30"}, "1y": {"h": 3379.5397896602235, "hd": "2025-07-30", "l": 2449.0, "ld": "2026-03-30"}}, {"code": "2122", "name": "インタースペース", "market": "スタンダード", "close": 1389.0, "all": {"h": 1260000.0, "hd": "2006-09-19", "l": 0.0, "ld": "2006-09-15"}, "10y": {"h": 2500.0, "hd": "2017-11-02", "l": 600.0, "ld": "2020-03-13"}, "5y": {"h": 1472.3133375034474, "hd": "2023-03-17", "l": 664.6189087401045, "ld": "2022-02-04"}, "3y": {"h": 1446.6222251674108, "hd": "2025-09-19", "l": 797.9346020623794, "ld": "2024-10-24"}, "1y": {"h": 1446.6222251674108, "hd": "2025-09-19", "l": 895.4816076358587, "ld": "2025-07-16"}}, {"code": "2124", "name": "ジェイエイシーリクルートメント", "market": "プライム", "close": 923.0, "all": {"h": 27990.0, "hd": "2012-04-26", "l": 0.0, "ld": "2006-09-21"}, "10y": {"h": 3265.0, "hd": "2019-05-15", "l": 189.7583703915935, "ld": "2020-07-31"}, "5y": {"h": 1115.0329548625202, "hd": "2025-08-22", "l": 333.6594438886309, "ld": "2022-06-17"}, "3y": {"h": 1115.0329548625202, "hd": "2025-08-22", "l": 500.6589249027176, "ld": "2023-10-24"}, "1y": {"h": 1115.0329548625202, "hd": "2025-08-22", "l": 801.799069918119, "ld": "2026-05-15"}}, {"code": "2127", "name": "日本Ｍ＆Ａセンター", "market": "プライム", "close": 673.0999755859375, "all": {"h": 3390000.0, "hd": "2007-01-29", "l": 0.0, "ld": "2006-10-06"}, "10y": {"h": 7850.0, "hd": "2018-03-13", "l": 463.35268338458934, "ld": "2025-04-07"}, "5y": {"h": 3260.536253726531, "hd": "2021-11-15", "l": 463.35268338458934, "ld": "2025-04-07"}, "3y": {"h": 999.3444391145454, "hd": "2023-07-27", "l": 463.35268338458934, "ld": "2025-04-07"}, "1y": {"h": 794.2644208679098, "hd": "2025-10-27", "l": 606.4936505940452, "ld": "2026-03-23"}}, {"code": "212A", "name": "フィットイージー", "market": "プライム", "close": 2795.0, "all": {"h": 3529.7062162769785, "hd": "2025-09-29", "l": 676.8846196160031, "ld": "2024-08-05"}, "10y": {"h": 3529.7062162769785, "hd": "2025-09-29", "l": 676.8846196160031, "ld": "2024-08-05"}, "5y": {"h": 3529.7062162769785, "hd": "2025-09-29", "l": 676.8846196160031, "ld": "2024-08-05"}, "3y": {"h": 3529.7062162769785, "hd": "2025-09-29", "l": 676.8846196160031, "ld": "2024-08-05"}, "1y": {"h": 3529.7062162769785, "hd": "2025-09-29", "l": 2097.8724618375577, "ld": "2026-03-30"}}, {"code": "2130", "name": "メンバーズ", "market": "プライム", "close": 1115.0, "all": {"h": 188000.0, "hd": "2006-11-06", "l": 0.0, "ld": "2006-11-02"}, "10y": {"h": 3230.5070076753896, "hd": "2021-06-29", "l": 487.0, "ld": "2017-04-13"}, "5y": {"h": 3203.9914127094817, "hd": "2021-10-04", "l": 640.8752828104513, "ld": "2024-08-05"}, "3y": {"h": 1544.714834746023, "hd": "2023-07-31", "l": 640.8752828104513, "ld": "2024-08-05"}, "1y": {"h": 1434.4128788331739, "hd": "2026-01-26", "l": 925.0, "ld": "2026-06-04"}}, {"code": "2134", "name": "北浜キャピタルパートナーズ", "market": "スタンダード", "close": 26.0, "all": {"h": 1780000.0, "hd": "2006-12-14", "l": 8.0, "ld": "2023-05-08"}, "10y": {"h": 188.0, "hd": "2018-10-10", "l": 8.0, "ld": "2023-05-08"}, "5y": {"h": 111.0, "hd": "2025-07-09", "l": 8.0, "ld": "2023-05-08"}, "3y": {"h": 111.0, "hd": "2025-07-09", "l": 13.0, "ld": "2024-02-22"}, "1y": {"h": 91.0, "hd": "2025-07-28", "l": 23.0, "ld": "2025-11-19"}}, {"code": "2136", "name": "ヒップ", "market": "スタンダード", "close": 1455.0, "all": {"h": 595000.0, "hd": "2006-12-20", "l": 0.0, "ld": "2006-12-19"}, "10y": {"h": 1867.0, "hd": "2017-11-29", "l": 421.99782268611324, "ld": "2020-07-10"}, "5y": {"h": 1587.55078125, "hd": "2026-01-19", "l": 562.2415977800396, "ld": "2022-03-07"}, "3y": {"h": 1587.55078125, "hd": "2026-01-19", "l": 779.9958456349927, "ld": "2024-08-05"}, "1y": {"h": 1587.55078125, "hd": "2026-01-19", "l": 1141.2014764404298, "ld": "2025-07-16"}}, {"code": "2138", "name": "クルーズ", "market": "スタンダード", "close": 455.0, "all": {"h": 624000.0, "hd": "2013-05-17", "l": 0.0, "ld": "2007-02-13"}, "10y": {"h": 3770.0, "hd": "2017-04-10", "l": 356.0, "ld": "2026-06-26"}, "5y": {"h": 1939.0, "hd": "2021-08-10", "l": 356.0, "ld": "2026-06-26"}, "3y": {"h": 1214.0, "hd": "2023-08-15", "l": 356.0, "ld": "2026-06-26"}, "1y": {"h": 722.0, "hd": "2025-07-31", "l": 356.0, "ld": "2026-06-26"}}, {"code": "2139", "name": "中広", "market": "スタンダード", "close": 516.0, "all": {"h": 898.0, "hd": "2018-08-09", "l": 0.0, "ld": "2015-01-09"}, "10y": {"h": 898.0, "hd": "2018-08-09", "l": 279.3016058040571, "ld": "2020-12-23"}, "5y": {"h": 582.8836922628838, "hd": "2024-07-30", "l": 312.2129556515561, "ld": "2021-10-20"}, "3y": {"h": 582.8836922628838, "hd": "2024-07-30", "l": 367.1870422363281, "ld": "2023-07-28"}, "1y": {"h": 551.1632587240754, "hd": "2026-02-26", "l": 396.05712890625, "ld": "2025-12-05"}}, {"code": "2146", "name": "ＵＴ", "market": "プライム", "close": 180.0, "all": {"h": 242000.0, "hd": "2007-10-30", "l": 0.0, "ld": "2014-07-07"}, "10y": {"h": 4365.0, "hd": "2018-06-22", "l": 97.1870692204153, "ld": "2025-04-07"}, "5y": {"h": 260.42528295169393, "hd": "2021-11-19", "l": 97.1870692204153, "ld": "2025-04-07"}, "3y": {"h": 216.6453085383144, "hd": "2026-01-23", "l": 97.1870692204153, "ld": "2025-04-07"}, "1y": {"h": 216.6453085383144, "hd": "2026-01-23", "l": 153.7148749359616, "ld": "2025-07-18"}}, {"code": "2148", "name": "アイティメディア", "market": "プライム", "close": 1182.0, "all": {"h": 437000.0, "hd": "2007-06-22", "l": 0.0, "ld": "2014-07-07"}, "10y": {"h": 2474.117753553469, "hd": "2020-10-14", "l": 404.0, "ld": "2019-02-01"}, "5y": {"h": 2034.065011132091, "hd": "2021-09-14", "l": 741.0337524414062, "ld": "2023-12-13"}, "3y": {"h": 1817.818048066807, "hd": "2026-03-25", "l": 741.0337524414062, "ld": "2023-12-13"}, "1y": {"h": 1817.818048066807, "hd": "2026-03-25", "l": 1117.0, "ld": "2026-05-26"}}, {"code": "2152", "name": "幼児活動研究会", "market": "スタンダード", "close": 1506.0, "all": {"h": 7430.0, "hd": "2013-05-07", "l": 0.0, "ld": "2014-07-07"}, "10y": {"h": 2285.0, "hd": "2017-09-26", "l": 712.0, "ld": "2020-03-13"}, "5y": {"h": 1655.1973219651443, "hd": "2025-08-12", "l": 926.947593268447, "ld": "2021-07-19"}, "3y": {"h": 1655.1973219651443, "hd": "2025-08-12", "l": 1091.9727026740238, "ld": "2023-10-24"}, "1y": {"h": 1655.1973219651443, "hd": "2025-08-12", "l": 1327.1047014892758, "ld": "2025-11-10"}}, {"code": "2153", "name": "Ｅ・Ｊ", "market": "プライム", "close": 1793.0, "all": {"h": 30350.0, "hd": "2007-06-01", "l": 0.0, "ld": "2014-07-07"}, "10y": {"h": 2037.0, "hd": "2020-06-30", "l": 690.1263234732265, "ld": "2020-07-03"}, "5y": {"h": 1885.3780517578125, "hd": "2026-02-27", "l": 895.8924983097957, "ld": "2022-01-27"}, "3y": {"h": 1885.3780517578125, "hd": "2026-02-27", "l": 1308.8438057187923, "ld": "2024-08-05"}, "1y": {"h": 1885.3780517578125, "hd": "2026-02-27", "l": 1526.333473238032, "ld": "2025-07-16"}}, {"code": "2154", "name": "オープンアップ", "market": "プライム", "close": 1972.0, "all": {"h": 448000.0, "hd": "2007-10-10", "l": 412.0, "ld": "2020-03-19"}, "10y": {"h": 5240.0, "hd": "2018-08-15", "l": 412.0, "ld": "2020-03-19"}, "5y": {"h": 2169.0137196974174, "hd": "2024-02-05", "l": 916.9473898134275, "ld": "2021-08-20"}, "3y": {"h": 2169.0137196974174, "hd": "2024-02-05", "l": 1378.224661138494, "ld": "2025-04-07"}, "1y": {"h": 1997.0, "hd": "2026-07-16", "l": 1559.694654778968, "ld": "2025-10-14"}}, {"code": "2156", "name": "セーラー広告", "market": "スタンダード", "close": 272.0, "all": {"h": 889.36181640625, "hd": "2024-10-08", "l": 0.0, "ld": "2012-08-16"}, "10y": {"h": 889.36181640625, "hd": "2024-10-08", "l": 185.0, "ld": "2020-03-13"}, "5y": {"h": 889.36181640625, "hd": "2024-10-08", "l": 212.4591318766276, "ld": "2022-02-25"}, "3y": {"h": 889.36181640625, "hd": "2024-10-08", "l": 251.0, "ld": "2026-06-09"}, "1y": {"h": 496.0458746935132, "hd": "2025-08-29", "l": 251.0, "ld": "2026-06-09"}}, {"code": "2157", "name": "コシダカ", "market": "プライム", "close": 1056.0, "all": {"h": 1050000.0, "hd": "2011-08-22", "l": 293.0, "ld": "2020-04-06"}, "10y": {"h": 7800.0, "hd": "2018-04-11", "l": 293.0, "ld": "2020-04-06"}, "5y": {"h": 1467.65087890625, "hd": "2025-09-16", "l": 475.04083735342243, "ld": "2021-08-23"}, "3y": {"h": 1467.65087890625, "hd": "2025-09-16", "l": 767.3349243164063, "ld": "2024-05-27"}, "1y": {"h": 1467.65087890625, "hd": "2025-09-16", "l": 903.0, "ld": "2026-06-04"}}, {"code": "2158", "name": "ＦＲＯＮＴＥＯ", "market": "グロース", "close": 642.0, "all": {"h": 33850.0, "hd": "2011-09-21", "l": 156.0, "ld": "2020-03-23"}, "10y": {"h": 5281.05224609375, "hd": "2021-11-26", "l": 156.0, "ld": "2020-03-23"}, "5y": {"h": 5281.05224609375, "hd": "2021-11-26", "l": 452.0, "ld": "2025-04-07"}, "3y": {"h": 1233.0, "hd": "2025-07-29", "l": 452.0, "ld": "2025-04-07"}, "1y": {"h": 1233.0, "hd": "2025-07-29", "l": 536.0, "ld": "2026-06-11"}}, {"code": "215A", "name": "タイミー", "market": "グロース", "close": 1484.0, "all": {"h": 2502.0, "hd": "2025-08-22", "l": 930.0, "ld": "2024-11-15"}, "10y": {"h": 2502.0, "hd": "2025-08-22", "l": 930.0, "ld": "2024-11-15"}, "5y": {"h": 2502.0, "hd": "2025-08-22", "l": 930.0, "ld": "2024-11-15"}, "3y": {"h": 2502.0, "hd": "2025-08-22", "l": 930.0, "ld": "2024-11-15"}, "1y": {"h": 2502.0, "hd": "2025-08-22", "l": 1032.0, "ld": "2026-06-04"}}, {"code": "2160", "name": "ジーエヌアイ", "market": "グロース", "close": 2523.0, "all": {"h": 5740.0, "hd": "2019-08-29", "l": 4.0, "ld": "2009-03-19"}, "10y": {"h": 5740.0, "hd": "2019-08-29", "l": 142.0, "ld": "2016-11-09"}, "5y": {"h": 4410.0, "hd": "2025-05-29", "l": 918.0, "ld": "2022-01-31"}, "3y": {"h": 4410.0, "hd": "2025-05-29", "l": 1166.0, "ld": "2023-07-25"}, "1y": {"h": 3740.0, "hd": "2026-03-11", "l": 2112.0, "ld": "2025-12-19"}}, {"code": "2162", "name": "ｎｍｓ", "market": "スタンダード", "close": 535.0, "all": {"h": 630000.0, "hd": "2011-02-09", "l": 179.30015385816546, "ld": "2022-03-08"}, "10y": {"h": 2230.0, "hd": "2017-12-28", "l": 179.30015385816546, "ld": "2022-03-08"}, "5y": {"h": 651.1407592773438, "hd": "2025-04-25", "l": 179.30015385816546, "ld": "2022-03-08"}, "3y": {"h": 651.1407592773438, "hd": "2025-04-25", "l": 304.2970013114261, "ld": "2024-08-05"}, "1y": {"h": 540.0, "hd": "2026-07-06", "l": 379.17035202026364, "ld": "2026-03-23"}}, {"code": "2163", "name": "アルトナー", "market": "プライム", "close": 2018.0, "all": {"h": 2417.318760055693, "hd": "2024-03-07", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 2417.318760055693, "hd": "2024-03-07", "l": 490.0, "ld": "2020-03-13"}, "5y": {"h": 2417.318760055693, "hd": "2024-03-07", "l": 635.3491821289062, "ld": "2021-08-05"}, "3y": {"h": 2417.318760055693, "hd": "2024-03-07", "l": 1377.3798601246845, "ld": "2024-08-05"}, "1y": {"h": 2213.2660554124973, "hd": "2026-01-07", "l": 1821.190523335862, "ld": "2025-08-08"}}, {"code": "2164", "name": "地域新聞社", "market": "スタンダード", "close": 171.0, "all": {"h": 235000.0, "hd": "2007-12-04", "l": 79.72222137451172, "ld": "2025-04-07"}, "10y": {"h": 5000.0, "hd": "2018-11-06", "l": 79.72222137451172, "ld": "2025-04-07"}, "5y": {"h": 286.1111145019531, "hd": "2024-03-12", "l": 79.72222137451172, "ld": "2025-04-07"}, "3y": {"h": 286.1111145019531, "hd": "2024-03-12", "l": 79.72222137451172, "ld": "2025-04-07"}, "1y": {"h": 256.9444580078125, "hd": "2025-08-08", "l": 121.38888549804688, "ld": "2025-07-16"}}, {"code": "2168", "name": "パソナ", "market": "プライム", "close": 1548.0, "all": {"h": 94800.0, "hd": "2013-11-26", "l": 460.0, "ld": "2014-05-22"}, "10y": {"h": 3321.0234780810156, "hd": "2021-11-19", "l": 631.0, "ld": "2016-07-28"}, "5y": {"h": 3321.0234780810156, "hd": "2021-11-19", "l": 1158.778456390881, "ld": "2023-10-24"}, "3y": {"h": 2705.006694013149, "hd": "2023-12-11", "l": 1158.778456390881, "ld": "2023-10-24"}, "1y": {"h": 2276.9998252513556, "hd": "2025-07-16", "l": 1345.0, "ld": "2026-06-26"}}, {"code": "2169", "name": "ＣＤＳ", "market": "スタンダード", "close": 1709.0, "all": {"h": 186000.0, "hd": "2012-12-06", "l": 744.0, "ld": "2016-06-28"}, "10y": {"h": 1842.0576873201899, "hd": "2022-05-31", "l": 783.0, "ld": "2016-07-19"}, "5y": {"h": 1842.0576873201899, "hd": "2022-05-31", "l": 1252.451622099035, "ld": "2021-10-27"}, "3y": {"h": 1811.1079299586197, "hd": "2026-04-08", "l": 1454.9698925133348, "ld": "2023-08-22"}, "1y": {"h": 1811.1079299586197, "hd": "2026-04-08", "l": 1668.8663942178546, "ld": "2025-07-23"}}, {"code": "2170", "name": "リンクアンドモチベーション", "market": "プライム", "close": 600.0, "all": {"h": 245000.0, "hd": "2008-01-30", "l": 97.0, "ld": "2016-02-12"}, "10y": {"h": 1484.0, "hd": "2018-06-04", "l": 197.0, "ld": "2016-07-19"}, "5y": {"h": 1104.6881214488637, "hd": "2021-11-01", "l": 336.4975449582364, "ld": "2022-03-09"}, "3y": {"h": 653.7390065228084, "hd": "2024-02-15", "l": 339.0775375562339, "ld": "2023-10-24"}, "1y": {"h": 643.9982896678455, "hd": "2026-04-07", "l": 465.01053641183034, "ld": "2025-11-05"}}, {"code": "2173", "name": "博展", "market": "グロース", "close": 702.0, "all": {"h": 145000.0, "hd": "2008-05-30", "l": 130.8136326859637, "ld": "2020-07-31"}, "10y": {"h": 2032.0, "hd": "2018-12-07", "l": 130.8136326859637, "ld": "2020-07-31"}, "5y": {"h": 1067.2305631038646, "hd": "2026-01-20", "l": 169.55780362743096, "ld": "2021-08-18"}, "3y": {"h": 1067.2305631038646, "hd": "2026-01-20", "l": 237.99270794842693, "ld": "2023-11-07"}, "1y": {"h": 1067.2305631038646, "hd": "2026-01-20", "l": 496.2536755186139, "ld": "2025-07-24"}}, {"code": "2175", "name": "エス・エム・エス", "market": "プライム", "close": 2516.0, "all": {"h": 1478000.0, "hd": "2008-09-03", "l": 961.5451021059158, "ld": "2025-04-07"}, "10y": {"h": 4920.0, "hd": "2018-04-10", "l": 961.5451021059158, "ld": "2025-04-07"}, "5y": {"h": 4596.828237123843, "hd": "2021-11-05", "l": 961.5451021059158, "ld": "2025-04-07"}, "3y": {"h": 2941.8584752082825, "hd": "2023-08-01", "l": 961.5451021059158, "ld": "2025-04-07"}, "1y": {"h": 2623.0, "hd": "2026-07-15", "l": 1239.8793409717175, "ld": "2025-11-19"}}, {"code": "2179", "name": "成学社", "market": "スタンダード", "close": 792.0, "all": {"h": 95000.0, "hd": "2009-10-23", "l": 302.0, "ld": "2009-12-01"}, "10y": {"h": 1078.0, "hd": "2018-01-29", "l": 624.9283660178961, "ld": "2022-09-29"}, "5y": {"h": 817.0, "hd": "2026-05-22", "l": 624.9283660178961, "ld": "2022-09-29"}, "3y": {"h": 817.0, "hd": "2026-05-22", "l": 630.3759488192471, "ld": "2023-08-21"}, "1y": {"h": 817.0, "hd": "2026-05-22", "l": 730.4900512695312, "ld": "2025-07-16"}}, {"code": "2180", "name": "サニーサイドアップ", "market": "スタンダード", "close": 1306.0, "all": {"h": 4800.0, "hd": "2012-11-27", "l": 411.25945097344106, "ld": "2025-04-07"}, "10y": {"h": 2347.0, "hd": "2019-06-13", "l": 411.25945097344106, "ld": "2025-04-07"}, "5y": {"h": 1318.0, "hd": "2026-06-22", "l": 411.25945097344106, "ld": "2025-04-07"}, "3y": {"h": 1318.0, "hd": "2026-06-22", "l": 411.25945097344106, "ld": "2025-04-07"}, "1y": {"h": 1318.0, "hd": "2026-06-22", "l": 530.0177755653311, "ld": "2025-07-18"}}, {"code": "2181", "name": "パーソル", "market": "プライム", "close": 262.29998779296875, "all": {"h": 5770.0, "hd": "2015-10-08", "l": 0.0, "ld": "2008-09-30"}, "10y": {"h": 3175.0, "hd": "2018-04-09", "l": 111.74364597488541, "ld": "2020-07-31"}, "5y": {"h": 316.9512405819363, "hd": "2021-11-19", "l": 178.36825904873885, "ld": "2024-03-08"}, "3y": {"h": 291.6011657714844, "hd": "2025-08-08", "l": 178.36825904873885, "ld": "2024-03-08"}, "1y": {"h": 291.6011657714844, "hd": "2025-08-08", "l": 216.48055952222558, "ld": "2026-03-23"}}, {"code": "2183", "name": "リニカル", "market": "スタンダード", "close": 206.0, "all": {"h": 4445.0, "hd": "2015-12-24", "l": 198.0, "ld": "2026-06-29"}, "10y": {"h": 2584.0, "hd": "2018-07-18", "l": 198.0, "ld": "2026-06-29"}, "5y": {"h": 862.6715557391827, "hd": "2021-11-16", "l": 198.0, "ld": "2026-06-29"}, "3y": {"h": 712.6304973255504, "hd": "2023-08-14", "l": 198.0, "ld": "2026-06-29"}, "1y": {"h": 352.1235884557527, "hd": "2025-08-14", "l": 198.0, "ld": "2026-06-29"}}, {"code": "2185", "name": "シイエム・シイ", "market": "スタンダード", "close": 1912.0, "all": {"h": 9660.0, "hd": "2018-03-12", "l": 0.0, "ld": "2008-12-03"}, "10y": {"h": 9660.0, "hd": "2018-03-12", "l": 804.0537192007212, "ld": "2020-08-06"}, "5y": {"h": 2109.7327862561897, "hd": "2026-02-10", "l": 923.0127296588518, "ld": "2022-07-01"}, "3y": {"h": 2109.7327862561897, "hd": "2026-02-10", "l": 958.6889671361503, "ld": "2024-08-05"}, "1y": {"h": 2109.7327862561897, "hd": "2026-02-10", "l": 1436.665821321867, "ld": "2025-08-04"}}, {"code": "2186", "name": "ソーバル", "market": "スタンダード", "close": 913.0, "all": {"h": 2580.0, "hd": "2017-07-25", "l": 0.0, "ld": "2008-12-11"}, "10y": {"h": 2580.0, "hd": "2017-07-25", "l": 708.0, "ld": "2020-03-13"}, "5y": {"h": 1271.6641335307688, "hd": "2022-01-19", "l": 767.5948084407512, "ld": "2025-04-07"}, "3y": {"h": 973.680419921875, "hd": "2023-08-16", "l": 767.5948084407512, "ld": "2025-04-07"}, "1y": {"h": 947.18310546875, "hd": "2025-08-27", "l": 877.9488710796753, "ld": "2025-11-12"}}, {"code": "218A", "name": "Ｌｉｂｅｒａｗａｒｅ", "market": "グロース", "close": 1093.0, "all": {"h": 2868.0, "hd": "2025-09-22", "l": 330.0, "ld": "2024-08-05"}, "10y": {"h": 2868.0, "hd": "2025-09-22", "l": 330.0, "ld": "2024-08-05"}, "5y": {"h": 2868.0, "hd": "2025-09-22", "l": 330.0, "ld": "2024-08-05"}, "3y": {"h": 2868.0, "hd": "2025-09-22", "l": 330.0, "ld": "2024-08-05"}, "1y": {"h": 2868.0, "hd": "2025-09-22", "l": 705.0, "ld": "2026-06-16"}}, {"code": "2193", "name": "クックパッド", "market": "スタンダード", "close": 117.0, "all": {"h": 34200.0, "hd": "2009-08-31", "l": 105.0, "ld": "2023-10-31"}, "10y": {"h": 1546.0, "hd": "2016-08-02", "l": 105.0, "ld": "2023-10-31"}, "5y": {"h": 309.0, "hd": "2022-04-05", "l": 105.0, "ld": "2023-10-31"}, "3y": {"h": 233.0, "hd": "2025-07-22", "l": 105.0, "ld": "2023-10-31"}, "1y": {"h": 233.0, "hd": "2025-07-22", "l": 111.0, "ld": "2026-06-26"}}, {"code": "2195", "name": "アミタ", "market": "グロース", "close": 334.0, "all": {"h": 4470.0, "hd": "2018-01-12", "l": 0.0, "ld": "2015-01-27"}, "10y": {"h": 4470.0, "hd": "2018-01-12", "l": 160.7593313899746, "ld": "2021-08-10"}, "5y": {"h": 1513.748779296875, "hd": "2022-11-28", "l": 160.7593313899746, "ld": "2021-08-10"}, "3y": {"h": 834.7737904705067, "hd": "2024-02-21", "l": 258.5272216796875, "ld": "2025-04-07"}, "1y": {"h": 675.0, "hd": "2026-04-03", "l": 283.102032449872, "ld": "2025-12-25"}}, {"code": "2198", "name": "アイ・ケイ・ケイ", "market": "プライム", "close": 766.0, "all": {"h": 1728.0, "hd": "2013-03-25", "l": 408.3399963378906, "ld": "2020-07-31"}, "10y": {"h": 906.0, "hd": "2017-11-09", "l": 408.3399963378906, "ld": "2020-07-31"}, "5y": {"h": 835.0, "hd": "2026-03-12", "l": 441.0671691894531, "ld": "2022-03-09"}, "3y": {"h": 835.0, "hd": "2026-03-12", "l": 541.6521384684245, "ld": "2023-07-18"}, "1y": {"h": 835.0, "hd": "2026-03-12", "l": 656.0, "ld": "2026-06-25"}}, {"code": "219A", "name": "Ｈｅａｒｔｓｅｅｄ", "market": "グロース", "close": 1564.0, "all": {"h": 4385.0, "hd": "2025-06-16", "l": 901.0, "ld": "2024-08-05"}, "10y": {"h": 4385.0, "hd": "2025-06-16", "l": 901.0, "ld": "2024-08-05"}, "5y": {"h": 4385.0, "hd": "2025-06-16", "l": 901.0, "ld": "2024-08-05"}, "3y": {"h": 4385.0, "hd": "2025-06-16", "l": 901.0, "ld": "2024-08-05"}, "1y": {"h": 3925.0, "hd": "2025-08-15", "l": 1343.0, "ld": "2025-10-02"}}, {"code": "2201", "name": "森永製菓", "market": "プライム", "close": 2658.5, "all": {"h": 7270.0, "hd": "2017-06-13", "l": 146.0, "ld": "2003-01-10"}, "10y": {"h": 7270.0, "hd": "2017-06-13", "l": 590.0, "ld": "2016-08-09"}, "5y": {"h": 2868.5, "hd": "2026-04-09", "l": 1536.0878582605367, "ld": "2021-07-30"}, "3y": {"h": 2868.5, "hd": "2026-04-09", "l": 2087.2723821268146, "ld": "2023-07-18"}, "1y": {"h": 2868.5, "hd": "2026-04-09", "l": 2294.84405533004, "ld": "2025-07-17"}}, {"code": "2204", "name": "中村屋", "market": "スタンダード", "close": 3205.0, "all": {"h": 5340.0, "hd": "2017-03-15", "l": 237.0, "ld": "2001-09-26"}, "10y": {"h": 5340.0, "hd": "2017-03-15", "l": 435.0, "ld": "2016-08-23"}, "5y": {"h": 3618.5468660717806, "hd": "2021-09-27", "l": 2806.487046630064, "ld": "2022-06-17"}, "3y": {"h": 3405.0, "hd": "2026-04-08", "l": 2855.7313908811475, "ld": "2023-11-08"}, "1y": {"h": 3405.0, "hd": "2026-04-08", "l": 2948.49267578125, "ld": "2025-11-11"}}, {"code": "2206", "name": "江崎グリコ", "market": "プライム", "close": 5124.0, "all": {"h": 7300.0, "hd": "2015-08-04", "l": 480.0, "ld": "2000-01-04"}, "10y": {"h": 6590.0, "hd": "2016-08-02", "l": 3056.0371568674013, "ld": "2023-03-23"}, "5y": {"h": 6238.2255859375, "hd": "2026-03-18", "l": 3056.0371568674013, "ld": "2023-03-23"}, "3y": {"h": 6238.2255859375, "hd": "2026-03-18", "l": 3346.66400696842, "ld": "2023-08-04"}, "1y": {"h": 6238.2255859375, "hd": "2026-03-18", "l": 4360.755598496089, "ld": "2025-07-17"}}, {"code": "2207", "name": "ｍｅｉｔｏ", "market": "プライム", "close": 3140.0, "all": {"h": 3425.0, "hd": "2026-05-15", "l": 0.0, "ld": "2001-11-14"}, "10y": {"h": 3425.0, "hd": "2026-05-15", "l": 1056.0, "ld": "2020-03-13"}, "5y": {"h": 3425.0, "hd": "2026-05-15", "l": 1453.4747314453125, "ld": "2022-04-27"}, "3y": {"h": 3425.0, "hd": "2026-05-15", "l": 1490.784238545606, "ld": "2023-10-04"}, "1y": {"h": 3425.0, "hd": "2026-05-15", "l": 2016.5171445345397, "ld": "2025-07-16"}}, {"code": "2208", "name": "ブルボン", "market": "スタンダード", "close": 3135.0, "all": {"h": 3540.0, "hd": "2018-02-22", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 3540.0, "hd": "2018-02-22", "l": 1600.0, "ld": "2020-03-13"}, "5y": {"h": 3352.3972310292884, "hd": "2026-03-26", "l": 1929.1286908318016, "ld": "2022-06-24"}, "3y": {"h": 3352.3972310292884, "hd": "2026-03-26", "l": 2024.7354496311884, "ld": "2023-08-09"}, "1y": {"h": 3352.3972310292884, "hd": "2026-03-26", "l": 2366.0475299377063, "ld": "2025-10-02"}}, {"code": "2209", "name": "井村屋", "market": "プライム", "close": 2401.0, "all": {"h": 4895.0, "hd": "2018-01-31", "l": 0.0, "ld": "2014-08-04"}, "10y": {"h": 4895.0, "hd": "2018-01-31", "l": 667.0, "ld": "2016-08-22"}, "5y": {"h": 2642.251214766575, "hd": "2025-10-27", "l": 2003.4820631760817, "ld": "2021-12-01"}, "3y": {"h": 2642.251214766575, "hd": "2025-10-27", "l": 2116.5573799209524, "ld": "2025-04-07"}, "1y": {"h": 2642.251214766575, "hd": "2025-10-27", "l": 2183.0, "ld": "2026-06-03"}}, {"code": "220A", "name": "Ｆａｂｅｒ　Ｃｏｍｐａｎｙ", "market": "スタンダード", "close": 950.0, "all": {"h": 1414.0, "hd": "2026-03-04", "l": 666.3103489231419, "ld": "2024-08-06"}, "10y": {"h": 1414.0, "hd": "2026-03-04", "l": 666.3103489231419, "ld": "2024-08-06"}, "5y": {"h": 1414.0, "hd": "2026-03-04", "l": 666.3103489231419, "ld": "2024-08-06"}, "3y": {"h": 1414.0, "hd": "2026-03-04", "l": 666.3103489231419, "ld": "2024-08-06"}, "1y": {"h": 1414.0, "hd": "2026-03-04", "l": 908.0, "ld": "2026-06-04"}}, {"code": "2211", "name": "不二家", "market": "プライム", "close": 2462.0, "all": {"h": 2881.0, "hd": "2017-12-12", "l": 88.0, "ld": "2008-10-07"}, "10y": {"h": 2881.0, "hd": "2017-12-12", "l": 191.0, "ld": "2016-08-17"}, "5y": {"h": 2747.5737535868006, "hd": "2024-09-27", "l": 2003.3323369108666, "ld": "2021-07-20"}, "3y": {"h": 2747.5737535868006, "hd": "2024-09-27", "l": 2192.9661131957364, "ld": "2025-04-07"}, "1y": {"h": 2654.6952014023, "hd": "2025-11-28", "l": 2265.0, "ld": "2026-06-05"}}, {"code": "2212", "name": "山崎製パン", "market": "プライム", "close": 3308.0, "all": {"h": 3997.7610819838114, "hd": "2024-02-15", "l": 607.0, "ld": "2003-01-30"}, "10y": {"h": 3997.7610819838114, "hd": "2024-02-15", "l": 1320.852161327442, "ld": "2022-03-14"}, "5y": {"h": 3997.7610819838114, "hd": "2024-02-15", "l": 1320.852161327442, "ld": "2022-03-14"}, "3y": {"h": 3997.7610819838114, "hd": "2024-02-15", "l": 1913.3167523835834, "ld": "2023-07-31"}, "1y": {"h": 3653.0, "hd": "2026-04-06", "l": 2785.505772680837, "ld": "2025-10-30"}}, {"code": "2215", "name": "第一屋製パン", "market": "スタンダード", "close": 601.0, "all": {"h": 1272.0, "hd": "2017-12-14", "l": 66.0, "ld": "2011-03-15"}, "10y": {"h": 1272.0, "hd": "2017-12-14", "l": 115.0, "ld": "2017-04-13"}, "5y": {"h": 937.0, "hd": "2021-07-20", "l": 360.0, "ld": "2023-01-17"}, "3y": {"h": 855.0, "hd": "2024-02-02", "l": 386.0, "ld": "2023-07-31"}, "1y": {"h": 663.0, "hd": "2025-12-26", "l": 512.0, "ld": "2025-07-23"}}, {"code": "2216", "name": "カンロ", "market": "スタンダード", "close": 1216.0, "all": {"h": 6030.0, "hd": "2018-09-05", "l": 0.0, "ld": "2012-08-16"}, "10y": {"h": 6030.0, "hd": "2018-09-05", "l": 195.64483763874244, "ld": "2020-08-12"}, "5y": {"h": 2411.0597344152707, "hd": "2025-09-26", "l": 208.36835626349114, "ld": "2021-08-16"}, "3y": {"h": 2411.0597344152707, "hd": "2025-09-26", "l": 510.4996527328149, "ld": "2023-08-09"}, "1y": {"h": 2411.0597344152707, "hd": "2025-09-26", "l": 1030.814502792577, "ld": "2026-06-04"}}, {"code": "2217", "name": "モロゾフ", "market": "プライム", "close": 1574.0, "all": {"h": 8300.0, "hd": "2017-12-05", "l": 0.0, "ld": "2001-08-29"}, "10y": {"h": 8300.0, "hd": "2017-12-05", "l": 419.0, "ld": "2016-07-26"}, "5y": {"h": 1856.0711173124091, "hd": "2025-04-24", "l": 787.9023177647791, "ld": "2021-12-06"}, "3y": {"h": 1856.0711173124091, "hd": "2025-04-24", "l": 1106.1133956890778, "ld": "2023-08-03"}, "1y": {"h": 1604.7784423828125, "hd": "2025-09-26", "l": 1460.0, "ld": "2026-06-04"}}, {"code": "2220", "name": "亀田製菓", "market": "プライム", "close": 1250.0, "all": {"h": 6350.0, "hd": "2018-06-21", "l": 0.0, "ld": "2001-12-21"}, "10y": {"h": 6350.0, "hd": "2018-06-21", "l": 1165.0, "ld": "2026-06-02"}, "5y": {"h": 1539.0716795091441, "hd": "2022-06-29", "l": 1165.0, "ld": "2026-06-02"}, "3y": {"h": 1538.0, "hd": "2026-04-07", "l": 1165.0, "ld": "2026-06-02"}, "1y": {"h": 1538.0, "hd": "2026-04-07", "l": 1165.0, "ld": "2026-06-02"}}, {"code": "2221", "name": "岩塚製菓", "market": "スタンダード", "close": 3050.0, "all": {"h": 8580.0, "hd": "2015-05-15", "l": 0.0, "ld": "2014-08-04"}, "10y": {"h": 5970.0, "hd": "2017-08-31", "l": 1665.750244140625, "ld": "2020-08-05"}, "5y": {"h": 3515.312971594075, "hd": "2025-05-12", "l": 1801.2043624515584, "ld": "2021-11-19"}, "3y": {"h": 3515.312971594075, "hd": "2025-05-12", "l": 2335.15283203125, "ld": "2023-10-24"}, "1y": {"h": 3337.0717504991644, "hd": "2026-02-20", "l": 2876.615250494326, "ld": "2025-07-23"}}, {"code": "2222", "name": "寿スピリッツ", "market": "プライム", "close": 2630.0, "all": {"h": 8910.0, "hd": "2020-01-17", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 8910.0, "hd": "2020-01-17", "l": 587.9805766531697, "ld": "2020-07-31"}, "5y": {"h": 2664.5, "hd": "2026-07-13", "l": 850.1526483214727, "ld": "2022-01-27"}, "3y": {"h": 2664.5, "hd": "2026-07-13", "l": 1377.2496764053255, "ld": "2024-08-05"}, "1y": {"h": 2664.5, "hd": "2026-07-13", "l": 1687.8906144222294, "ld": "2025-11-20"}}, {"code": "2224", "name": "コモ", "market": "スタンダード", "close": 3675.0, "all": {"h": 4027.508018236482, "hd": "2026-02-26", "l": 0.0, "ld": "2000-01-13"}, "10y": {"h": 4027.508018236482, "hd": "2026-02-26", "l": 2200.0, "ld": "2018-12-25"}, "5y": {"h": 4027.508018236482, "hd": "2026-02-26", "l": 2559.0544577648957, "ld": "2021-08-05"}, "3y": {"h": 4027.508018236482, "hd": "2026-02-26", "l": 2699.2752008476723, "ld": "2023-07-21"}, "1y": {"h": 4027.508018236482, "hd": "2026-02-26", "l": 3124.1884827925637, "ld": "2025-07-17"}}, {"code": "2226", "name": "湖池屋", "market": "スタンダード", "close": 4720.0, "all": {"h": 6800.0, "hd": "2004-06-21", "l": 0.0, "ld": "2004-06-17"}, "10y": {"h": 5500.0, "hd": "2017-12-26", "l": 2150.262004573171, "ld": "2020-08-11"}, "5y": {"h": 5350.481781684028, "hd": "2024-09-05", "l": 2362.8114525343844, "ld": "2021-08-19"}, "3y": {"h": 5350.481781684028, "hd": "2024-09-05", "l": 2902.765078725213, "ld": "2023-07-21"}, "1y": {"h": 5000.724415628131, "hd": "2025-09-22", "l": 4353.397488357181, "ld": "2025-11-10"}}, {"code": "2229", "name": "カルビー", "market": "プライム", "close": 2960.0, "all": {"h": 11780.0, "hd": "2013-09-25", "l": 2098.7065060264185, "ld": "2022-04-25"}, "10y": {"h": 4720.0, "hd": "2016-08-03", "l": 2098.7065060264185, "ld": "2022-04-25"}, "5y": {"h": 3488.424560546875, "hd": "2024-04-12", "l": 2098.7065060264185, "ld": "2022-04-25"}, "3y": {"h": 3488.424560546875, "hd": "2024-04-12", "l": 2452.516507080403, "ld": "2023-11-08"}, "1y": {"h": 3180.0, "hd": "2026-04-09", "l": 2544.663046993686, "ld": "2025-08-01"}}, {"code": "2264", "name": "森永乳業", "market": "プライム", "close": 1202.5, "all": {"h": 5500.0, "hd": "2018-01-30", "l": 234.0, "ld": "2001-12-20"}, "10y": {"h": 5500.0, "hd": "2018-01-30", "l": 453.75212883110623, "ld": "2022-09-07"}, "5y": {"h": 1368.25, "hd": "2026-06-09", "l": 453.75212883110623, "ld": "2022-09-07"}, "3y": {"h": 1368.25, "hd": "2026-06-09", "l": 540.269557072566, "ld": "2023-07-18"}, "1y": {"h": 1368.25, "hd": "2026-06-09", "l": 777.370771151695, "ld": "2025-08-13"}}, {"code": "2266", "name": "六甲バター", "market": "プライム", "close": 1104.0, "all": {"h": 3100.0, "hd": "2016-09-26", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 3100.0, "hd": "2016-09-26", "l": 994.0, "ld": "2020-03-17"}, "5y": {"h": 1627.2222900390625, "hd": "2021-09-29", "l": 1020.0, "ld": "2026-06-03"}, "3y": {"h": 1582.7108940704138, "hd": "2024-09-27", "l": 1020.0, "ld": "2026-06-03"}, "1y": {"h": 1318.4045764794773, "hd": "2025-09-01", "l": 1020.0, "ld": "2026-06-03"}}, {"code": "2267", "name": "ヤクルト本社", "market": "プライム", "close": 2789.0, "all": {"h": 9640.0, "hd": "2017-11-09", "l": 0.0, "ld": "2000-01-04"}, "10y": {"h": 9640.0, "hd": "2017-11-09", "l": 2259.2579379948143, "ld": "2025-11-04"}, "5y": {"h": 4889.211796347638, "hd": "2023-05-01", "l": 2259.2579379948143, "ld": "2025-11-04"}, "3y": {"h": 4224.503798562229, "hd": "2023-07-28", "l": 2259.2579379948143, "ld": "2025-11-04"}, "1y": {"h": 3092.0, "hd": "2026-05-01", "l": 2259.2579379948143, "ld": "2025-11-04"}}, {"code": "2268", "name": "Ｂ－Ｒ　サーティワン　アイスクリーム", "market": "スタンダード", "close": 4085.0, "all": {"h": 5450.0, "hd": "2013-05-09", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 4700.744315825703, "hd": "2024-07-22", "l": 3230.0, "ld": "2020-03-13"}, "5y": {"h": 4700.744315825703, "hd": "2024-07-22", "l": 3694.16708278656, "ld": "2025-04-07"}, "3y": {"h": 4700.744315825703, "hd": "2024-07-22", "l": 3694.16708278656, "ld": "2025-04-07"}, "1y": {"h": 4259.5361328125, "hd": "2025-07-24", "l": 3882.542724609375, "ld": "2025-11-05"}}, {"code": "2269", "name": "明治", "market": "プライム", "close": 3741.0, "all": {"h": 21320.0, "hd": "2015-08-06", "l": 2732.7566782218596, "ld": "2022-10-25"}, "10y": {"h": 10900.0, "hd": "2016-07-21", "l": 2732.7566782218596, "ld": "2022-10-25"}, "5y": {"h": 4062.0, "hd": "2026-04-08", "l": 2732.7566782218596, "ld": "2022-10-25"}, "3y": {"h": 4062.0, "hd": "2026-04-08", "l": 2744.6230612362133, "ld": "2025-02-10"}, "1y": {"h": 4062.0, "hd": "2026-04-08", "l": 2868.294159846596, "ld": "2025-10-14"}}, {"code": "2270", "name": "雪印メグミルク", "market": "プライム", "close": 3665.0, "all": {"h": 3835.0, "hd": "2016-06-29", "l": 1045.0, "ld": "2011-03-15"}, "10y": {"h": 3825.0, "hd": "2026-06-10", "l": 1399.773308204342, "ld": "2022-11-04"}, "5y": {"h": 3825.0, "hd": "2026-06-10", "l": 1399.773308204342, "ld": "2022-11-04"}, "3y": {"h": 3825.0, "hd": "2026-06-10", "l": 1729.9025273000536, "ld": "2023-07-18"}, "1y": {"h": 3825.0, "hd": "2026-06-10", "l": 2642.0752426976924, "ld": "2025-08-15"}}, {"code": "2281", "name": "プリマハム", "market": "プライム", "close": 2402.0, "all": {"h": 3134.2569588520055, "hd": "2021-03-30", "l": 28.0, "ld": "2001-12-19"}, "10y": {"h": 3134.2569588520055, "hd": "2021-03-30", "l": 310.0, "ld": "2016-07-19"}, "5y": {"h": 2886.209533126072, "hd": "2026-01-20", "l": 1699.2179698724858, "ld": "2022-11-04"}, "3y": {"h": 2886.209533126072, "hd": "2026-01-20", "l": 1895.401834467406, "ld": "2024-08-05"}, "1y": {"h": 2886.209533126072, "hd": "2026-01-20", "l": 2180.669693250868, "ld": "2025-10-14"}}, {"code": "2282", "name": "日本ハム", "market": "プライム", "close": 6153.0, "all": {"h": 7420.0, "hd": "2026-04-03", "l": 851.0, "ld": "2011-03-17"}, "10y": {"h": 7420.0, "hd": "2026-04-03", "l": 2142.0, "ld": "2018-03-26"}, "5y": {"h": 7420.0, "hd": "2026-04-03", "l": 3155.7124009506506, "ld": "2022-11-04"}, "3y": {"h": 7420.0, "hd": "2026-04-03", "l": 3649.6496323966253, "ld": "2023-07-18"}, "1y": {"h": 7420.0, "hd": "2026-04-03", "l": 4674.741291301497, "ld": "2025-07-16"}}, {"code": "2286", "name": "林兼産業", "market": "スタンダード", "close": 890.0, "all": {"h": 1020.0, "hd": "2018-01-26", "l": 40.0, "ld": "2003-01-07"}, "10y": {"h": 1020.0, "hd": "2018-01-26", "l": 82.0, "ld": "2016-08-25"}, "5y": {"h": 978.2046859353023, "hd": "2026-03-18", "l": 368.1650390625, "ld": "2022-11-02"}, "3y": {"h": 978.2046859353023, "hd": "2026-03-18", "l": 397.2190732934405, "ld": "2024-08-05"}, "1y": {"h": 978.2046859353023, "hd": "2026-03-18", "l": 511.5733459132943, "ld": "2025-07-18"}}, {"code": "2288", "name": "丸大食品", "market": "プライム", "close": 2255.0, "all": {"h": 2478.0, "hd": "2026-04-07", "l": 83.0, "ld": "2001-12-20"}, "10y": {"h": 2478.0, "hd": "2026-04-07", "l": 424.0, "ld": "2018-08-22"}, "5y": {"h": 2478.0, "hd": "2026-04-07", "l": 1263.5808954764643, "ld": "2021-11-30"}, "3y": {"h": 2478.0, "hd": "2026-04-07", "l": 1374.3877845398897, "ld": "2023-07-18"}, "1y": {"h": 2478.0, "hd": "2026-04-07", "l": 1739.0636683872767, "ld": "2025-07-17"}}, {"code": "228A", "name": "オプロ", "market": "グロース", "close": 1674.0, "all": {"h": 2897.0, "hd": "2025-09-25", "l": 960.0, "ld": "2025-04-07"}, "10y": {"h": 2897.0, "hd": "2025-09-25", "l": 960.0, "ld": "2025-04-07"}, "5y": {"h": 2897.0, "hd": "2025-09-25", "l": 960.0, "ld": "2025-04-07"}, "3y": {"h": 2897.0, "hd": "2025-09-25", "l": 960.0, "ld": "2025-04-07"}, "1y": {"h": 2897.0, "hd": "2025-09-25", "l": 1347.0, "ld": "2026-03-13"}}, {"code": "2291", "name": "福留ハム", "market": "スタンダード", "close": 514.0, "all": {"h": 2620.0, "hd": "2018-02-28", "l": 0.0, "ld": "2013-09-03"}, "10y": {"h": 2620.0, "hd": "2018-02-28", "l": 400.0, "ld": "2016-08-31"}, "5y": {"h": 1941.0, "hd": "2021-09-29", "l": 468.0, "ld": "2026-06-25"}, "3y": {"h": 1562.0, "hd": "2024-03-27", "l": 468.0, "ld": "2026-06-25"}, "1y": {"h": 1117.0, "hd": "2025-08-13", "l": 468.0, "ld": "2026-06-25"}}, {"code": "2292", "name": "Ｓ　Ｆｏｏｄｓ", "market": "プライム", "close": 2685.0, "all": {"h": 5300.0, "hd": "2017-12-14", "l": 0.0, "ld": "2001-08-24"}, "10y": {"h": 5300.0, "hd": "2017-12-14", "l": 1828.0, "ld": "2020-03-13"}, "5y": {"h": 3304.917543103448, "hd": "2022-01-14", "l": 2145.149316879266, "ld": "2025-04-07"}, "3y": {"h": 3287.8304933697987, "hd": "2023-09-27", "l": 2145.149316879266, "ld": "2025-04-07"}, "1y": {"h": 3232.44, "hd": "2026-02-25", "l": 2430.9119389190555, "ld": "2025-07-17"}}, {"code": "2293", "name": "滝沢ハム", "market": "スタンダード", "close": 2718.0, "all": {"h": 3995.0, "hd": "2018-01-16", "l": 0.0, "ld": "2014-07-31"}, "10y": {"h": 3995.0, "hd": "2018-01-16", "l": 441.0, "ld": "2016-08-01"}, "5y": {"h": 3399.6126253929365, "hd": "2024-02-13", "l": 2505.0, "ld": "2025-06-10"}, "3y": {"h": 3399.6126253929365, "hd": "2024-02-13", "l": 2505.0, "ld": "2025-06-10"}, "1y": {"h": 3090.0, "hd": "2026-03-27", "l": 2526.0, "ld": "2025-07-22"}}, {"code": "2294", "name": "柿安本店", "market": "プライム", "close": 2569.0, "all": {"h": 3540.0, "hd": "2018-01-29", "l": 0.0, "ld": "2001-12-14"}, "10y": {"h": 3540.0, "hd": "2018-01-29", "l": 1768.4981219576885, "ld": "2023-02-02"}, "5y": {"h": 3008.802280915709, "hd": "2025-03-28", "l": 1768.4981219576885, "ld": "2023-02-02"}, "3y": {"h": 3008.802280915709, "hd": "2025-03-28", "l": 2119.645329681436, "ld": "2023-08-03"}, "1y": {"h": 3007.599684128156, "hd": "2026-04-17", "l": 2454.0, "ld": "2026-05-27"}}, {"code": "2296", "name": "伊藤ハム米久", "market": "プライム", "close": 4830.0, "all": {"h": 6399.134901889534, "hd": "2026-02-27", "l": 507.0, "ld": "2020-03-13"}, "10y": {"h": 6399.134901889534, "hd": "2026-02-27", "l": 507.0, "ld": "2020-03-13"}, "5y": {"h": 6399.134901889534, "hd": "2026-02-27", "l": 2606.570805409508, "ld": "2021-12-02"}, "3y": {"h": 6399.134901889534, "hd": "2026-02-27", "l": 3141.456130279158, "ld": "2023-08-04"}, "1y": {"h": 6399.134901889534, "hd": "2026-02-27", "l": 4605.0, "ld": "2026-07-01"}}, {"code": "2300", "name": "きょくとう", "market": "スタンダード", "close": 504.0, "all": {"h": 759.0, "hd": "2018-01-30", "l": 170.0, "ld": "2003-04-24"}, "10y": {"h": 759.0, "hd": "2018-01-30", "l": 350.0, "ld": "2020-03-13"}, "5y": {"h": 607.2509675369686, "hd": "2023-12-06", "l": 394.7002183764761, "ld": "2022-06-29"}, "3y": {"h": 607.2509675369686, "hd": "2023-12-06", "l": 402.26877756706347, "ld": "2025-04-07"}, "1y": {"h": 540.3446259932084, "hd": "2025-10-06", "l": 472.7392451176878, "ld": "2025-07-22"}}, {"code": "2301", "name": "学情", "market": "プライム", "close": 1650.0, "all": {"h": 10150.0, "hd": "2005-08-19", "l": 0.0, "ld": "2014-07-07"}, "10y": {"h": 2475.0, "hd": "2020-01-20", "l": 714.8112875263342, "ld": "2020-07-31"}, "5y": {"h": 2213.970399183879, "hd": "2024-12-13", "l": 720.6788308510932, "ld": "2022-06-20"}, "3y": {"h": 2213.970399183879, "hd": "2024-12-13", "l": 1316.665025121091, "ld": "2024-08-05"}, "1y": {"h": 1866.5414176940917, "hd": "2025-09-08", "l": 1506.0, "ld": "2026-06-11"}}, {"code": "2303", "name": "ドーン", "market": "スタンダード", "close": 1243.0, "all": {"h": 495000.0, "hd": "2003-01-20", "l": 0.0, "ld": "2014-07-07"}, "10y": {"h": 2816.0, "hd": "2016-08-05", "l": 708.976435413649, "ld": "2022-02-24"}, "5y": {"h": 1518.765763598593, "hd": "2026-04-22", "l": 708.976435413649, "ld": "2022-02-24"}, "3y": {"h": 1518.765763598593, "hd": "2026-04-22", "l": 775.4199618278784, "ld": "2024-08-05"}, "1y": {"h": 1518.765763598593, "hd": "2026-04-22", "l": 1086.6524198117168, "ld": "2025-07-16"}}, {"code": "2304", "name": "ＣＳＳ", "market": "スタンダード", "close": 940.0, "all": {"h": 692000.0, "hd": "2004-07-13", "l": 0.0, "ld": "2014-07-07"}, "10y": {"h": 1049.276195246999, "hd": "2025-09-26", "l": 189.90767182422283, "ld": "2020-12-08"}, "5y": {"h": 1049.276195246999, "hd": "2025-09-26", "l": 189.93441048315017, "ld": "2022-05-16"}, "3y": {"h": 1049.276195246999, "hd": "2025-09-26", "l": 599.8777823612608, "ld": "2023-11-16"}, "1y": {"h": 1049.276195246999, "hd": "2025-09-26", "l": 847.4556030820838, "ld": "2025-07-16"}}, {"code": "2305", "name": "スタジオアリス", "market": "スタンダード", "close": 1953.0, "all": {"h": 4300.0, "hd": "2003-11-10", "l": 0.0, "ld": "2014-07-07"}, "10y": {"h": 2870.0, "hd": "2018-01-16", "l": 1182.806269399843, "ld": "2020-07-30"}, "5y": {"h": 2244.465724828053, "hd": "2021-07-16", "l": 1718.5802001953125, "ld": "2021-12-02"}, "3y": {"h": 2124.0358098477195, "hd": "2025-08-20", "l": 1720.0, "ld": "2026-05-12"}, "1y": {"h": 2124.0358098477195, "hd": "2025-08-20", "l": 1720.0, "ld": "2026-05-12"}}, {"code": "2307", "name": "クロスキャット", "market": "プライム", "close": 991.0, "all": {"h": 2388.5336866656553, "hd": "2024-03-07", "l": 0.0, "ld": "2014-07-07"}, "10y": {"h": 2388.5336866656553, "hd": "2024-03-07", "l": 419.31038588371825, "ld": "2021-07-09"}, "5y": {"h": 2388.5336866656553, "hd": "2024-03-07", "l": 428.1194152832031, "ld": "2021-07-20"}, "3y": {"h": 2388.5336866656553, "hd": "2024-03-07", "l": 798.8539476223334, "ld": "2025-04-07"}, "1y": {"h": 1238.7048285185401, "hd": "2025-09-19", "l": 891.2514969950315, "ld": "2026-03-04"}}, {"code": "2311", "name": "エプコ", "market": "スタンダード", "close": 751.0, "all": {"h": 2600000.0, "hd": "2004-01-26", "l": 0.0, "ld": "2014-07-07"}, "10y": {"h": 4460.0, "hd": "2017-12-04", "l": 526.6257901420228, "ld": "2022-09-07"}, "5y": {"h": 951.0559119022254, "hd": "2024-01-18", "l": 526.6257901420228, "ld": "2022-09-07"}, "3y": {"h": 951.0559119022254, "hd": "2024-01-18", "l": 591.3086732376454, "ld": "2025-04-07"}, "1y": {"h": 894.4074105379874, "hd": "2025-09-05", "l": 690.6547186489763, "ld": "2025-07-16"}}, {"code": "2315", "name": "ＣＡＩＣＡ　ＤＩＧＩＴＡＬ", "market": "スタンダード", "close": 64.0, "all": {"h": 791000.0, "hd": "2003-10-20", "l": 0.0, "ld": "2014-07-07"}, "10y": {"h": 880.0, "hd": "2021-02-15", "l": 13.0, "ld": "2020-03-17"}, "5y": {"h": 242.0, "hd": "2021-09-01", "l": 38.0, "ld": "2024-08-05"}, "3y": {"h": 177.0, "hd": "2025-09-01", "l": 38.0, "ld": "2024-08-05"}, "1y": {"h": 177.0, "hd": "2025-09-01", "l": 53.0, "ld": "2026-06-26"}}, {"code": "2317", "name": "システナ", "market": "プライム", "close": 420.0, "all": {"h": 2280000.0, "hd": "2004-04-23", "l": 0.0, "ld": "2014-07-07"}, "10y": {"h": 5480.0, "hd": "2018-05-17", "l": 216.66091004679024, "ld": "2023-10-27"}, "5y": {"h": 544.4033382437323, "hd": "2025-10-31", "l": 216.66091004679024, "ld": "2023-10-27"}, "3y": {"h": 544.4033382437323, "hd": "2025-10-31", "l": 216.66091004679024, "ld": "2023-10-27"}, "1y": {"h": 544.4033382437323, "hd": "2025-10-31", "l": 377.2531002451321, "ld": "2025-07-16"}}, {"code": "2321", "name": "ソフトフロント", "market": "グロース", "close": 139.0, "all": {"h": 600000.0, "hd": "2003-11-05", "l": 0.0, "ld": "2014-07-07"}, "10y": {"h": 449.0, "hd": "2026-03-09", "l": 55.0, "ld": "2024-08-05"}, "5y": {"h": 449.0, "hd": "2026-03-09", "l": 55.0, "ld": "2024-08-05"}, "3y": {"h": 449.0, "hd": "2026-03-09", "l": 55.0, "ld": "2024-08-05"}, "1y": {"h": 449.0, "hd": "2026-03-09", "l": 109.0, "ld": "2025-07-22"}}, {"code": "2323", "name": "ｆｏｎｆｕｎ", "market": "スタンダード", "close": 307.0, "all": {"h": 824000.0, "hd": "2005-09-02", "l": 0.0, "ld": "2014-07-07"}, "10y": {"h": 730.0, "hd": "2017-12-19", "l": 46.33332973757489, "ld": "2022-05-19"}, "5y": {"h": 473.0, "hd": "2026-01-30", "l": 46.33332973757489, "ld": "2022-05-19"}, "3y": {"h": 473.0, "hd": "2026-01-30", "l": 75.62261859802966, "ld": "2023-08-15"}, "1y": {"h": 473.0, "hd": "2026-01-30", "l": 145.6666717529297, "ld": "2025-07-16"}}, {"code": "2325", "name": "ＮＪＳ", "market": "プライム", "close": 4360.0, "all": {"h": 929000.0, "hd": "2004-05-06", "l": 0.0, "ld": "2014-07-07"}, "10y": {"h": 6601.276198025009, "hd": "2025-09-03", "l": 1086.0, "ld": "2016-08-29"}, "5y": {"h": 6601.276198025009, "hd": "2025-09-03", "l": 1578.5300714593184, "ld": "2021-08-23"}, "3y": {"h": 6601.276198025009, "hd": "2025-09-03", "l": 2424.3363873456606, "ld": "2023-11-16"}, "1y": {"h": 6601.276198025009, "hd": "2025-09-03", "l": 4265.660181049838, "ld": "2026-03-09"}}, {"code": "2326", "name": "デジタルアーツ", "market": "プライム", "close": 4015.0, "all": {"h": 1680000.0, "hd": "2006-01-16", "l": 0.0, "ld": "2014-07-07"}, "10y": {"h": 11240.0, "hd": "2019-07-29", "l": 2141.0, "ld": "2016-07-29"}, "5y": {"h": 9990.195452800095, "hd": "2021-11-15", "l": 3318.3456903501997, "ld": "2024-08-05"}, "3y": {"h": 8152.155588418431, "hd": "2025-07-31", "l": 3318.3456903501997, "ld": "2024-08-05"}, "1y": {"h": 8152.155588418431, "hd": "2025-07-31", "l": 3500.0, "ld": "2026-06-16"}}, {"code": "2327", "name": "日鉄ソリューションズ", "market": "プライム", "close": 3816.0, "all": {"h": 9500.0, "hd": "2003-10-20", "l": 878.0, "ld": "2008-10-28"}, "10y": {"h": 4598.262732460913, "hd": "2026-01-23", "l": 1198.4424895575846, "ld": "2020-07-31"}, "5y": {"h": 4598.262732460913, "hd": "2026-01-23", "l": 1437.0495529174805, "ld": "2022-01-27"}, "3y": {"h": 4598.262732460913, "hd": "2026-01-23", "l": 1686.5471211042225, "ld": "2023-07-31"}, "1y": {"h": 4598.262732460913, "hd": "2026-01-23", "l": 3075.0, "ld": "2026-06-19"}}, {"code": "2329", "name": "東北新社", "market": "スタンダード", "close": 499.0, "all": {"h": 4400.0, "hd": "2006-01-05", "l": 154.56303879310346, "ld": "2020-12-29"}, "10y": {"h": 889.0, "hd": "2018-06-26", "l": 154.56303879310346, "ld": "2020-12-29"}, "5y": {"h": 704.3994328229584, "hd": "2025-08-12", "l": 163.8350965561284, "ld": "2021-11-19"}, "3y": {"h": 704.3994328229584, "hd": "2025-08-12", "l": 293.07454535123253, "ld": "2023-07-31"}, "1y": {"h": 704.3994328229584, "hd": "2025-08-12", "l": 496.0, "ld": "2026-07-10"}}, {"code": "2330", "name": "フォーサイド", "market": "スタンダード", "close": 79.0, "all": {"h": 1430000.0, "hd": "2003-10-27", "l": 59.0, "ld": "2020-03-13"}, "10y": {"h": 735.0, "hd": "2024-03-01", "l": 59.0, "ld": "2020-03-13"}, "5y": {"h": 735.0, "hd": "2024-03-01", "l": 63.0, "ld": "2022-12-29"}, "3y": {"h": 735.0, "hd": "2024-03-01", "l": 65.0, "ld": "2023-12-28"}, "1y": {"h": 315.0, "hd": "2025-08-18", "l": 69.0, "ld": "2026-05-27"}}, {"code": "2331", "name": "ＡＬＳＯＫ", "market": "プライム", "close": 1128.0, "all": {"h": 6520.0, "hd": "2018-01-09", "l": 615.7273512620192, "ld": "2023-01-13"}, "10y": {"h": 6520.0, "hd": "2018-01-09", "l": 615.7273512620192, "ld": "2023-01-13"}, "5y": {"h": 1335.0, "hd": "2026-04-08", "l": 615.7273512620192, "ld": "2023-01-13"}, "3y": {"h": 1335.0, "hd": "2026-04-08", "l": 720.0264398020331, "ld": "2024-02-01"}, "1y": {"h": 1335.0, "hd": "2026-04-08", "l": 1006.8080613342898, "ld": "2025-07-23"}}, {"code": "2332", "name": "クエスト", "market": "スタンダード", "close": 1723.0, "all": {"h": 2220.0, "hd": "2026-05-27", "l": 0.0, "ld": "2011-11-16"}, "10y": {"h": 2220.0, "hd": "2026-05-27", "l": 755.0, "ld": "2016-11-09"}, "5y": {"h": 2220.0, "hd": "2026-05-27", "l": 917.3791039390901, "ld": "2022-09-29"}, "3y": {"h": 2220.0, "hd": "2026-05-27", "l": 1001.1692651922053, "ld": "2024-08-05"}, "1y": {"h": 2220.0, "hd": "2026-05-27", "l": 1373.1166771759576, "ld": "2025-08-15"}}, {"code": "2334", "name": "イオレ", "market": "グロース", "close": 551.0, "all": {"h": 4770.0, "hd": "2017-12-27", "l": 44.0, "ld": "2025-01-17"}, "10y": {"h": 4770.0, "hd": "2017-12-27", "l": 44.0, "ld": "2025-01-17"}, "5y": {"h": 990.0, "hd": "2025-08-26", "l": 44.0, "ld": "2025-01-17"}, "3y": {"h": 990.0, "hd": "2025-08-26", "l": 44.0, "ld": "2025-01-17"}, "1y": {"h": 990.0, "hd": "2025-08-26", "l": 262.0, "ld": "2025-10-17"}}, {"code": "2335", "name": "キューブシステム", "market": "プライム", "close": 1070.0, "all": {"h": 6600.0, "hd": "2004-04-13", "l": 460.0, "ld": "2011-11-29"}, "10y": {"h": 1445.9102274997922, "hd": "2020-10-21", "l": 462.0, "ld": "2020-03-13"}, "5y": {"h": 1194.170635195408, "hd": "2025-08-21", "l": 723.1357492435875, "ld": "2022-03-09"}, "3y": {"h": 1194.170635195408, "hd": "2025-08-21", "l": 863.2558917472376, "ld": "2025-04-07"}, "1y": {"h": 1194.170635195408, "hd": "2025-08-21", "l": 992.6717310073448, "ld": "2026-03-23"}}, {"code": "2337", "name": "いちご", "market": "プライム", "close": 414.0, "all": {"h": 2130000.0, "hd": "2004-07-06", "l": 203.08583152193984, "ld": "2020-07-10"}, "10y": {"h": 551.0, "hd": "2018-07-18", "l": 203.08583152193984, "ld": "2020-07-10"}, "5y": {"h": 529.0, "hd": "2026-04-21", "l": 218.3094601514863, "ld": "2022-03-08"}, "3y": {"h": 529.0, "hd": "2026-04-21", "l": 241.98605266370274, "ld": "2023-07-21"}, "1y": {"h": 529.0, "hd": "2026-04-21", "l": 337.7197799889376, "ld": "2025-10-15"}}, {"code": "2338", "name": "クオンタムソリューションズ", "market": "スタンダード", "close": 133.0, "all": {"h": 393000.0, "hd": "2005-09-21", "l": 91.0, "ld": "2026-02-27"}, "10y": {"h": 2280.0, "hd": "2018-03-28", "l": 91.0, "ld": "2026-02-27"}, "5y": {"h": 1166.6666259765625, "hd": "2023-12-04", "l": 91.0, "ld": "2026-02-27"}, "3y": {"h": 1166.6666259765625, "hd": "2023-12-04", "l": 91.0, "ld": "2026-02-27"}, "1y": {"h": 850.0, "hd": "2025-10-10", "l": 91.0, "ld": "2026-02-27"}}, {"code": "2340", "name": "極楽湯", "market": "スタンダード", "close": 500.0, "all": {"h": 6160.0, "hd": "2006-04-20", "l": 169.0, "ld": "2011-03-15"}, "10y": {"h": 1474.0, "hd": "2016-10-04", "l": 205.46341250358373, "ld": "2022-10-03"}, "5y": {"h": 549.219530188519, "hd": "2025-01-30", "l": 205.46341250358373, "ld": "2022-10-03"}, "3y": {"h": 549.219530188519, "hd": "2025-01-30", "l": 346.71951959626193, "ld": "2023-07-18"}, "1y": {"h": 506.74391228812084, "hd": "2025-09-08", "l": 462.292677022643, "ld": "2025-11-20"}}, {"code": "2341", "name": "アルバイトタイムス", "market": "スタンダード", "close": 171.0, "all": {"h": 3970.0, "hd": "2005-01-27", "l": 30.0, "ld": "2011-03-15"}, "10y": {"h": 288.0, "hd": "2017-11-28", "l": 101.13767352346646, "ld": "2022-01-28"}, "5y": {"h": 248.0, "hd": "2026-04-06", "l": 101.13767352346646, "ld": "2022-01-28"}, "3y": {"h": 248.0, "hd": "2026-04-06", "l": 107.19862776043036, "ld": "2024-08-05"}, "1y": {"h": 248.0, "hd": "2026-04-06", "l": 150.92104401978307, "ld": "2025-07-22"}}, {"code": "2342", "name": "トランスジェニック", "market": "スタンダード", "close": 222.0, "all": {"h": 115800.0, "hd": "2013-03-22", "l": 51.0, "ld": "2006-05-16"}, "10y": {"h": 918.0, "hd": "2017-06-22", "l": 130.0, "ld": "2025-04-07"}, "5y": {"h": 628.7087405330789, "hd": "2021-10-04", "l": 130.0, "ld": "2025-04-07"}, "3y": {"h": 487.0, "hd": "2025-12-01", "l": 130.0, "ld": "2025-04-07"}, "1y": {"h": 487.0, "hd": "2025-12-01", "l": 168.0, "ld": "2025-07-16"}}, {"code": "2345", "name": "ＨＯＤＬ１", "market": "スタンダード", "close": 102.0, "all": {"h": 513000.0, "hd": "2004-07-23", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 2815.0, "hd": "2018-04-02", "l": 100.0, "ld": "2026-06-26"}, "5y": {"h": 775.0, "hd": "2022-07-01", "l": 100.0, "ld": "2026-06-26"}, "3y": {"h": 627.0, "hd": "2025-01-31", "l": 100.0, "ld": "2026-06-26"}, "1y": {"h": 377.0, "hd": "2025-08-29", "l": 100.0, "ld": "2026-06-26"}}, {"code": "2349", "name": "エヌアイデイ", "market": "スタンダード", "close": 2510.0, "all": {"h": 15300.0, "hd": "2004-05-10", "l": 0.0, "ld": "2012-08-16"}, "10y": {"h": 4550.0, "hd": "2018-11-05", "l": 900.0, "ld": "2020-03-16"}, "5y": {"h": 2656.5398864171375, "hd": "2024-07-23", "l": 1254.7607214168193, "ld": "2021-12-24"}, "3y": {"h": 2656.5398864171375, "hd": "2024-07-23", "l": 1516.7118761039671, "ld": "2023-08-18"}, "1y": {"h": 2525.0, "hd": "2026-07-01", "l": 2165.786092531968, "ld": "2025-09-18"}}, {"code": "2351", "name": "ＡＳＪ", "market": "スタンダード", "close": 356.0, "all": {"h": 610000.0, "hd": "2004-03-15", "l": 0.0, "ld": "2003-01-29"}, "10y": {"h": 3700.0, "hd": "2017-07-11", "l": 268.8492109392073, "ld": "2025-04-07"}, "5y": {"h": 1241.3827806375796, "hd": "2021-07-16", "l": 268.8492109392073, "ld": "2025-04-07"}, "3y": {"h": 768.3647330385463, "hd": "2023-10-16", "l": 268.8492109392073, "ld": "2025-04-07"}, "1y": {"h": 466.0, "hd": "2026-05-12", "l": 282.73807366689044, "ld": "2025-12-24"}}, {"code": "2353", "name": "日本駐車場開発", "market": "プライム", "close": 263.0, "all": {"h": 1470000.0, "hd": "2003-06-09", "l": 92.0, "ld": "2014-01-29"}, "10y": {"h": 304.0, "hd": "2025-09-11", "l": 104.87097912742978, "ld": "2020-08-03"}, "5y": {"h": 304.0, "hd": "2025-09-11", "l": 116.1635513305664, "ld": "2022-01-27"}, "3y": {"h": 304.0, "hd": "2025-09-11", "l": 160.4661102294922, "ld": "2024-02-15"}, "1y": {"h": 304.0, "hd": "2025-09-11", "l": 233.0, "ld": "2026-06-02"}}, {"code": "2354", "name": "ＹＥ　ＤＩＧＩＴＡＬ", "market": "スタンダード", "close": 978.0, "all": {"h": 1333.0, "hd": "2004-04-30", "l": 137.0, "ld": "2012-10-16"}, "10y": {"h": 1331.0, "hd": "2016-10-20", "l": 189.0, "ld": "2016-07-19"}, "5y": {"h": 1050.0, "hd": "2026-05-27", "l": 350.46766922154376, "ld": "2022-12-23"}, "3y": {"h": 1050.0, "hd": "2026-05-27", "l": 468.08285383457473, "ld": "2025-04-07"}, "1y": {"h": 1050.0, "hd": "2026-05-27", "l": 588.5870514926531, "ld": "2025-11-18"}}, {"code": "2359", "name": "コア", "market": "プライム", "close": 1990.0, "all": {"h": 2850.0, "hd": "2005-01-31", "l": 0.0, "ld": "2003-03-19"}, "10y": {"h": 2330.0, "hd": "2026-04-08", "l": 878.0, "ld": "2020-03-13"}, "5y": {"h": 2330.0, "hd": "2026-04-08", "l": 1208.1040208179809, "ld": "2022-10-03"}, "3y": {"h": 2330.0, "hd": "2026-04-08", "l": 1434.2962290987055, "ld": "2025-04-07"}, "1y": {"h": 2330.0, "hd": "2026-04-08", "l": 1851.0503839444714, "ld": "2025-07-22"}}, {"code": "2370", "name": "メディネット", "market": "グロース", "close": 25.0, "all": {"h": 1740000.0, "hd": "2003-11-12", "l": 23.0, "ld": "2026-07-02"}, "10y": {"h": 205.0, "hd": "2017-07-12", "l": 23.0, "ld": "2026-07-02"}, "5y": {"h": 110.0, "hd": "2022-09-15", "l": 23.0, "ld": "2026-07-02"}, "3y": {"h": 67.0, "hd": "2023-07-19", "l": 23.0, "ld": "2026-07-02"}, "1y": {"h": 43.0, "hd": "2025-10-14", "l": 23.0, "ld": "2026-07-02"}}, {"code": "2371", "name": "カカクコム", "market": "プライム", "close": 3594.0, "all": {"h": 5550000.0, "hd": "2003-11-06", "l": 1259.8797292009824, "ld": "2023-10-16"}, "10y": {"h": 3690.0, "hd": "2026-07-16", "l": 1259.8797292009824, "ld": "2023-10-16"}, "5y": {"h": 3690.0, "hd": "2026-07-16", "l": 1259.8797292009824, "ld": "2023-10-16"}, "3y": {"h": 3690.0, "hd": "2026-07-16", "l": 1259.8797292009824, "ld": "2023-10-16"}, "1y": {"h": 3690.0, "hd": "2026-07-16", "l": 1546.4690067940182, "ld": "2026-02-24"}}, {"code": "2373", "name": "ケア２１", "market": "スタンダード", "close": 402.0, "all": {"h": 1030000.0, "hd": "2004-04-06", "l": 0.0, "ld": "2003-10-16"}, "10y": {"h": 4200.0, "hd": "2017-09-29", "l": 312.9315559045592, "ld": "2024-12-25"}, "5y": {"h": 836.2777099609375, "hd": "2021-10-19", "l": 312.9315559045592, "ld": "2024-12-25"}, "3y": {"h": 696.0816860198975, "hd": "2023-10-02", "l": 312.9315559045592, "ld": "2024-12-25"}, "1y": {"h": 591.4667080224854, "hd": "2025-10-20", "l": 375.3353554753974, "ld": "2025-08-18"}}, {"code": "2375", "name": "ギグワークス", "market": "スタンダード", "close": 204.0, "all": {"h": 191500.0, "hd": "2012-01-12", "l": 0.0, "ld": "2003-11-05"}, "10y": {"h": 2438.0, "hd": "2020-01-24", "l": 172.53164672851562, "ld": "2025-04-07"}, "5y": {"h": 1130.44482421875, "hd": "2023-10-12", "l": 172.53164672851562, "ld": "2025-04-07"}, "3y": {"h": 1130.44482421875, "hd": "2023-10-12", "l": 172.53164672851562, "ld": "2025-04-07"}, "1y": {"h": 317.299567657767, "hd": "2025-08-25", "l": 198.0, "ld": "2026-03-09"}}, {"code": "2376", "name": "サイネックス", "market": "スタンダード", "close": 798.0, "all": {"h": 2619.0, "hd": "2015-04-08", "l": 0.0, "ld": "2003-11-06"}, "10y": {"h": 1298.0, "hd": "2017-03-08", "l": 476.17315570573163, "ld": "2022-11-07"}, "5y": {"h": 985.0, "hd": "2026-04-03", "l": 476.17315570573163, "ld": "2022-11-07"}, "3y": {"h": 985.0, "hd": "2026-04-03", "l": 553.2798518880209, "ld": "2024-08-05"}, "1y": {"h": 985.0, "hd": "2026-04-03", "l": 634.0, "ld": "2026-05-13"}}, {"code": "2378", "name": "ルネサンス", "market": "プライム", "close": 1044.0, "all": {"h": 2638.0, "hd": "2018-10-10", "l": 213.0, "ld": "2011-03-15"}, "10y": {"h": 2638.0, "hd": "2018-10-10", "l": 678.1189925786682, "ld": "2020-08-06"}, "5y": {"h": 1481.2421680347338, "hd": "2021-11-11", "l": 798.7288453619165, "ld": "2022-12-26"}, "3y": {"h": 1280.5297400329828, "hd": "2025-09-26", "l": 810.490580312776, "ld": "2023-10-24"}, "1y": {"h": 1280.5297400329828, "hd": "2025-09-26", "l": 967.0, "ld": "2026-06-03"}}, {"code": "2379", "name": "ディップ", "market": "プライム", "close": 1811.0, "all": {"h": 2780000.0, "hd": "2004-07-05", "l": 0.0, "ld": "2004-05-26"}, "10y": {"h": 4282.0448933622265, "hd": "2021-11-18", "l": 1479.0, "ld": "2020-04-06"}, "5y": {"h": 4282.0448933622265, "hd": "2021-11-18", "l": 1686.0, "ld": "2026-05-25"}, "3y": {"h": 3405.8193728885135, "hd": "2023-09-26", "l": 1686.0, "ld": "2026-05-25"}, "1y": {"h": 2402.894996521191, "hd": "2025-08-12", "l": 1686.0, "ld": "2026-05-25"}}, {"code": "2384", "name": "ＳＢＳ", "market": "プライム", "close": 4535.0, "all": {"h": 1580000.0, "hd": "2004-05-06", "l": 0.0, "ld": "2003-12-12"}, "10y": {"h": 5100.0, "hd": "2026-05-19", "l": 667.0, "ld": "2016-08-04"}, "5y": {"h": 5100.0, "hd": "2026-05-19", "l": 2060.085693359375, "ld": "2024-02-15"}, "3y": {"h": 5100.0, "hd": "2026-05-19", "l": 2060.085693359375, "ld": "2024-02-15"}, "1y": {"h": 5100.0, "hd": "2026-05-19", "l": 2902.434326825531, "ld": "2025-07-23"}}, {"code": "2385", "name": "総医研", "market": "グロース", "close": 216.0, "all": {"h": 2720000.0, "hd": "2004-05-06", "l": 0.0, "ld": "2003-12-17"}, "10y": {"h": 1011.0, "hd": "2018-03-15", "l": 99.66638897537092, "ld": "2024-08-05"}, "5y": {"h": 402.5946596879894, "hd": "2021-07-26", "l": 99.66638897537092, "ld": "2024-08-05"}, "3y": {"h": 311.73470815022785, "hd": "2025-12-01", "l": 99.66638897537092, "ld": "2024-08-05"}, "1y": {"h": 311.73470815022785, "hd": "2025-12-01", "l": 150.59183886036368, "ld": "2025-07-22"}}, {"code": "2388", "name": "ウェッジ", "market": "グロース", "close": 39.0, "all": {"h": 780000.0, "hd": "2004-04-19", "l": 32.0, "ld": "2026-06-26"}, "10y": {"h": 1597.0, "hd": "2017-02-14", "l": 32.0, "ld": "2026-06-26"}, "5y": {"h": 225.0, "hd": "2022-07-07", "l": 32.0, "ld": "2026-06-26"}, "3y": {"h": 191.0, "hd": "2023-07-21", "l": 32.0, "ld": "2026-06-26"}, "1y": {"h": 107.0, "hd": "2025-07-18", "l": 32.0, "ld": "2026-06-26"}}, {"code": "2391", "name": "プラネット", "market": "スタンダード", "close": 1205.0, "all": {"h": 1700000.0, "hd": "2004-07-09", "l": 0.0, "ld": "2004-02-23"}, "10y": {"h": 2449.0, "hd": "2018-02-22", "l": 1005.0, "ld": "2020-03-13"}, "5y": {"h": 1450.4542688097647, "hd": "2023-07-20", "l": 1022.1595088470013, "ld": "2022-09-28"}, "3y": {"h": 1450.4542688097647, "hd": "2023-07-20", "l": 1084.7371826171875, "ld": "2023-10-05"}, "1y": {"h": 1356.0, "hd": "2026-02-25", "l": 1169.0, "ld": "2026-06-12"}}, {"code": "2393", "name": "日本ケアサプライ", "market": "スタンダード", "close": 4345.0, "all": {"h": 2330000.0, "hd": "2004-04-13", "l": 0.0, "ld": "2004-02-26"}, "10y": {"h": 4495.0, "hd": "2026-06-29", "l": 795.0, "ld": "2016-07-22"}, "5y": {"h": 4495.0, "hd": "2026-06-29", "l": 1116.8563408615146, "ld": "2022-02-24"}, "3y": {"h": 4495.0, "hd": "2026-06-29", "l": 1477.8641904403603, "ld": "2023-08-18"}, "1y": {"h": 4495.0, "hd": "2026-06-29", "l": 1989.134033203125, "ld": "2025-07-18"}}, {"code": "2395", "name": "新日本科学", "market": "プライム", "close": 1305.0, "all": {"h": 5250.0, "hd": "2004-04-08", "l": 185.0, "ld": "2011-12-27"}, "10y": {"h": 2890.264674458758, "hd": "2023-03-06", "l": 411.0, "ld": "2020-03-13"}, "5y": {"h": 2890.264674458758, "hd": "2023-03-06", "l": 712.067836422892, "ld": "2021-08-18"}, "3y": {"h": 2232.9193869942947, "hd": "2023-08-08", "l": 905.5346111192185, "ld": "2024-08-05"}, "1y": {"h": 1963.8576366862312, "hd": "2025-12-11", "l": 1067.0, "ld": "2026-06-03"}}, {"code": "2404", "name": "鉄人化", "market": "スタンダード", "close": 599.0, "all": {"h": 1520000.0, "hd": "2004-08-17", "l": 131.0, "ld": "2020-04-06"}, "10y": {"h": 727.0, "hd": "2021-11-11", "l": 131.0, "ld": "2020-04-06"}, "5y": {"h": 727.0, "hd": "2021-11-11", "l": 271.0, "ld": "2022-03-09"}, "3y": {"h": 645.0, "hd": "2025-08-06", "l": 318.0, "ld": "2023-10-24"}, "1y": {"h": 645.0, "hd": "2025-08-06", "l": 451.0, "ld": "2025-11-25"}}, {"code": "2408", "name": "ＫＧ情報", "market": "スタンダード", "close": 853.0, "all": {"h": 2150.0, "hd": "2004-08-27", "l": 0.0, "ld": "2004-08-25"}, "10y": {"h": 928.6400412451276, "hd": "2026-06-01", "l": 208.83236607453154, "ld": "2020-11-24"}, "5y": {"h": 928.6400412451276, "hd": "2026-06-01", "l": 245.14095649369267, "ld": "2022-01-17"}, "3y": {"h": 928.6400412451276, "hd": "2026-06-01", "l": 322.8425188089218, "ld": "2023-07-21"}, "1y": {"h": 928.6400412451276, "hd": "2026-06-01", "l": 584.6412211527539, "ld": "2025-07-17"}}, {"code": "2410", "name": "キャリアデザインセンター", "market": "プライム", "close": 2907.0, "all": {"h": 1090000.0, "hd": "2005-02-07", "l": 594.5647245316511, "ld": "2020-08-03"}, "10y": {"h": 2939.0, "hd": "2026-07-07", "l": 594.5647245316511, "ld": "2020-08-03"}, "5y": {"h": 2939.0, "hd": "2026-07-07", "l": 729.9865112304688, "ld": "2022-01-27"}, "3y": {"h": 2939.0, "hd": "2026-07-07", "l": 1243.7253819094049, "ld": "2024-08-05"}, "1y": {"h": 2939.0, "hd": "2026-07-07", "l": 1807.7526136309789, "ld": "2025-07-22"}}, {"code": "2411", "name": "ゲンダイエージェンシー", "market": "スタンダード", "close": 472.0, "all": {"h": 3620000.0, "hd": "2005-01-17", "l": 205.66615295410156, "ld": "2020-07-17"}, "10y": {"h": 673.0, "hd": "2017-03-21", "l": 205.66615295410156, "ld": "2020-07-17"}, "5y": {"h": 500.9598216365867, "hd": "2026-01-23", "l": 235.50784568786622, "ld": "2021-07-16"}, "3y": {"h": 500.9598216365867, "hd": "2026-01-23", "l": 287.36808800623055, "ld": "2024-08-05"}, "1y": {"h": 500.9598216365867, "hd": "2026-01-23", "l": 384.8089628743101, "ld": "2025-07-18"}}, {"code": "2413", "name": "エムスリー", "market": "プライム", "close": 1926.5, "all": {"h": 1550000.0, "hd": "2005-03-14", "l": 1097.9139337539673, "ld": "2024-08-05"}, "10y": {"h": 10190.937120302868, "hd": "2021-01-08", "l": 1097.9139337539673, "ld": "2024-08-05"}, "5y": {"h": 8553.01079421522, "hd": "2021-09-17", "l": 1097.9139337539673, "ld": "2024-08-05"}, "3y": {"h": 3179.0246506462136, "hd": "2023-07-31", "l": 1097.9139337539673, "ld": "2024-08-05"}, "1y": {"h": 2708.8233249067994, "hd": "2025-11-17", "l": 1297.0, "ld": "2026-05-12"}}, {"code": "2415", "name": "ヒューマン", "market": "スタンダード", "close": 1578.0, "all": {"h": 661000.0, "hd": "2004-10-14", "l": 0.0, "ld": "2004-10-06"}, "10y": {"h": 2579.0, "hd": "2018-04-06", "l": 492.63004451603086, "ld": "2020-08-03"}, "5y": {"h": 2031.0553843544162, "hd": "2025-09-30", "l": 683.3034575840212, "ld": "2022-02-18"}, "3y": {"h": 2031.0553843544162, "hd": "2025-09-30", "l": 850.8225483010597, "ld": "2023-08-17"}, "1y": {"h": 2031.0553843544162, "hd": "2025-09-30", "l": 1496.0, "ld": "2026-05-18"}}, {"code": "2418", "name": "ツカダ・グローバル", "market": "スタンダード", "close": 596.0, "all": {"h": 2830000.0, "hd": "2005-02-16", "l": 0.0, "ld": "2004-10-27"}, "10y": {"h": 741.0, "hd": "2016-07-25", "l": 197.2385752081327, "ld": "2020-07-31"}, "5y": {"h": 738.5354124824956, "hd": "2025-09-03", "l": 236.32272407190123, "ld": "2022-01-14"}, "3y": {"h": 738.5354124824956, "hd": "2025-09-03", "l": 317.8387145996094, "ld": "2024-08-05"}, "1y": {"h": 738.5354124824956, "hd": "2025-09-03", "l": 522.3548113621703, "ld": "2025-11-19"}}, {"code": "241A", "name": "ＲＯＸＸ", "market": "グロース", "close": 410.0, "all": {"h": 2123.0, "hd": "2024-09-25", "l": 403.0, "ld": "2026-07-15"}, "10y": {"h": 2123.0, "hd": "2024-09-25", "l": 403.0, "ld": "2026-07-15"}, "5y": {"h": 2123.0, "hd": "2024-09-25", "l": 403.0, "ld": "2026-07-15"}, "3y": {"h": 2123.0, "hd": "2024-09-25", "l": 403.0, "ld": "2026-07-15"}, "1y": {"h": 1299.0, "hd": "2025-08-14", "l": 403.0, "ld": "2026-07-15"}}, {"code": "2424", "name": "ブラス", "market": "スタンダード", "close": 626.0, "all": {"h": 5350.0, "hd": "2016-03-09", "l": 351.0, "ld": "2020-03-17"}, "10y": {"h": 3295.0, "hd": "2016-10-21", "l": 351.0, "ld": "2020-03-17"}, "5y": {"h": 1263.176218879668, "hd": "2023-06-06", "l": 463.26706778208415, "ld": "2021-07-20"}, "3y": {"h": 920.175370318948, "hd": "2023-07-20", "l": 507.21157035382345, "ld": "2024-08-05"}, "1y": {"h": 723.0, "hd": "2025-09-12", "l": 591.0, "ld": "2026-06-08"}}, {"code": "2425", "name": "ケアサービス", "market": "スタンダード", "close": 675.0, "all": {"h": 324000.0, "hd": "2004-11-30", "l": 0.0, "ld": "2015-02-02"}, "10y": {"h": 3805.0, "hd": "2017-05-09", "l": 387.0, "ld": "2020-03-13"}, "5y": {"h": 888.2392578125, "hd": "2025-01-30", "l": 515.5729607247018, "ld": "2022-12-26"}, "3y": {"h": 888.2392578125, "hd": "2025-01-30", "l": 620.0, "ld": "2026-06-23"}, "1y": {"h": 825.2969681589227, "hd": "2025-10-06", "l": 620.0, "ld": "2026-06-23"}}, {"code": "2428", "name": "ウェルネット", "market": "スタンダード", "close": 636.0, "all": {"h": 849000.0, "hd": "2005-01-13", "l": 0.0, "ld": "2004-12-21"}, "10y": {"h": 2090.0, "hd": "2016-07-20", "l": 338.8245692702959, "ld": "2020-12-28"}, "5y": {"h": 858.2627202451619, "hd": "2024-11-18", "l": 341.53607466614363, "ld": "2022-01-27"}, "3y": {"h": 858.2627202451619, "hd": "2024-11-18", "l": 461.2715148925781, "ld": "2023-10-16"}, "1y": {"h": 760.141944050339, "hd": "2025-08-08", "l": 578.1239690278705, "ld": "2026-06-03"}}, {"code": "2429", "name": "ワールドHD", "market": "プライム", "close": 2624.0, "all": {"h": 1790000.0, "hd": "2005-02-14", "l": 0.0, "ld": "2005-02-08"}, "10y": {"h": 4950.0, "hd": "2018-04-06", "l": 951.0, "ld": "2020-03-23"}, "5y": {"h": 2901.0, "hd": "2026-02-26", "l": 1375.5167684703233, "ld": "2024-08-05"}, "3y": {"h": 2901.0, "hd": "2026-02-26", "l": 1375.5167684703233, "ld": "2024-08-05"}, "1y": {"h": 2901.0, "hd": "2026-02-26", "l": 2113.317601127402, "ld": "2025-07-18"}}, {"code": "2432", "name": "ディー・エヌ・エー", "market": "プライム", "close": 2410.0, "all": {"h": 1160000.0, "hd": "2005-05-16", "l": 0.0, "ld": "2005-02-16"}, "10y": {"h": 3955.0, "hd": "2016-09-08", "l": 1043.0, "ld": "2020-03-19"}, "5y": {"h": 3916.210857450872, "hd": "2025-02-25", "l": 1145.665710795167, "ld": "2024-02-16"}, "3y": {"h": 3916.210857450872, "hd": "2025-02-25", "l": 1145.665710795167, "ld": "2024-02-16"}, "1y": {"h": 2810.2561349631646, "hd": "2025-11-11", "l": 2143.4900105071533, "ld": "2025-09-01"}}, {"code": "2433", "name": "博報堂ＤＹ", "market": "プライム", "close": 1228.5, "all": {"h": 10820.0, "hd": "2006-04-28", "l": 0.0, "ld": "2005-02-15"}, "10y": {"h": 2048.0, "hd": "2018-10-04", "l": 902.6946405699415, "ld": "2022-09-26"}, "5y": {"h": 1810.2854605767604, "hd": "2021-11-12", "l": 902.6946405699415, "ld": "2022-09-26"}, "3y": {"h": 1518.3914642001962, "hd": "2023-08-09", "l": 951.262137992021, "ld": "2025-04-09"}, "1y": {"h": 1260.5, "hd": "2026-07-14", "l": 973.5, "ld": "2026-05-07"}}, {"code": "2435", "name": "シダー", "market": "スタンダード", "close": 210.0, "all": {"h": 912.0, "hd": "2005-03-24", "l": 0.0, "ld": "2015-02-03"}, "10y": {"h": 482.0, "hd": "2018-01-29", "l": 132.2530406795136, "ld": "2022-03-11"}, "5y": {"h": 359.00437296243535, "hd": "2025-05-22", "l": 132.2530406795136, "ld": "2022-03-11"}, "3y": {"h": 359.00437296243535, "hd": "2025-05-22", "l": 135.33040364583331, "ld": "2024-08-05"}, "1y": {"h": 254.7772870562565, "hd": "2026-03-06", "l": 193.97816369568773, "ld": "2026-03-04"}}, {"code": "2436", "name": "共同ピーアール", "market": "スタンダード", "close": 601.0, "all": {"h": 6200.0, "hd": "2005-03-25", "l": 0.0, "ld": "2014-07-31"}, "10y": {"h": 4355.0, "hd": "2018-06-26", "l": 151.6689616908198, "ld": "2020-07-30"}, "5y": {"h": 637.0, "hd": "2026-07-15", "l": 169.14623923923656, "ld": "2022-01-27"}, "3y": {"h": 637.0, "hd": "2026-07-15", "l": 208.46588134765625, "ld": "2024-08-05"}, "1y": {"h": 637.0, "hd": "2026-07-15", "l": 407.3034362792969, "ld": "2025-10-14"}}, {"code": "2437", "name": "Ｓｈｉｎｗａ　Ｗｉｓｅ　Ｈｏｌｄｉｎｇｓ", "market": "スタンダード", "close": 629.0, "all": {"h": 4950000.0, "hd": "2005-04-11", "l": 0.0, "ld": "2005-04-04"}, "10y": {"h": 1806.2778041193694, "hd": "2022-07-01", "l": 194.0, "ld": "2020-03-17"}, "5y": {"h": 1806.2778041193694, "hd": "2022-07-01", "l": 228.0, "ld": "2024-08-06"}, "3y": {"h": 832.0722566469254, "hd": "2023-07-20", "l": 228.0, "ld": "2024-08-06"}, "1y": {"h": 794.0, "hd": "2026-03-09", "l": 236.0, "ld": "2025-12-09"}}, {"code": "2438", "name": "アスカネット", "market": "グロース", "close": 354.0, "all": {"h": 1700000.0, "hd": "2005-04-15", "l": 0.0, "ld": "2005-04-14"}, "10y": {"h": 2514.0, "hd": "2017-03-30", "l": 302.0, "ld": "2026-06-17"}, "5y": {"h": 1649.2191298738533, "hd": "2022-03-22", "l": 302.0, "ld": "2026-06-17"}, "3y": {"h": 824.672296260806, "hd": "2023-07-26", "l": 302.0, "ld": "2026-06-17"}, "1y": {"h": 423.48170823317304, "hd": "2025-07-25", "l": 302.0, "ld": "2026-06-17"}}, {"code": "2440", "name": "ぐるなび", "market": "スタンダード", "close": 127.0, "all": {"h": 3050000.0, "hd": "2005-05-25", "l": 115.0, "ld": "2026-06-25"}, "10y": {"h": 3165.0, "hd": "2016-08-03", "l": 115.0, "ld": "2026-06-25"}, "5y": {"h": 636.0, "hd": "2021-11-12", "l": 115.0, "ld": "2026-06-25"}, "3y": {"h": 395.0, "hd": "2023-08-01", "l": 115.0, "ld": "2026-06-25"}, "1y": {"h": 267.0, "hd": "2025-08-04", "l": 115.0, "ld": "2026-06-25"}}, {"code": "2445", "name": "タカミヤ", "market": "スタンダード", "close": 402.0, "all": {"h": 2690.0, "hd": "2006-04-05", "l": 0.0, "ld": "2005-06-09"}, "10y": {"h": 828.0, "hd": "2019-07-05", "l": 285.9269714355469, "ld": "2022-05-12"}, "5y": {"h": 551.9497517903645, "hd": "2024-03-13", "l": 285.9269714355469, "ld": "2022-05-12"}, "3y": {"h": 551.9497517903645, "hd": "2024-03-13", "l": 302.6622243659997, "ld": "2025-07-02"}, "1y": {"h": 470.3574831655335, "hd": "2026-01-16", "l": 307.4663662170031, "ld": "2025-07-22"}}, {"code": "2449", "name": "プラップジャパン", "market": "スタンダード", "close": 1059.0, "all": {"h": 2589.0, "hd": "2013-07-29", "l": 0.0, "ld": "2012-08-16"}, "10y": {"h": 1871.0, "hd": "2017-09-19", "l": 808.7016241628701, "ld": "2022-12-28"}, "5y": {"h": 1224.0, "hd": "2026-01-13", "l": 808.7016241628701, "ld": "2022-12-28"}, "3y": {"h": 1224.0, "hd": "2026-01-13", "l": 835.0502747652823, "ld": "2024-08-05"}, "1y": {"h": 1224.0, "hd": "2026-01-13", "l": 985.6582692807528, "ld": "2025-07-16"}}, {"code": "244A", "name": "グロースエクスパートナーズ", "market": "グロース", "close": 1118.0, "all": {"h": 4350.0, "hd": "2024-11-05", "l": 1045.0, "ld": "2026-05-25"}, "10y": {"h": 4350.0, "hd": "2024-11-05", "l": 1045.0, "ld": "2026-05-25"}, "5y": {"h": 4350.0, "hd": "2024-11-05", "l": 1045.0, "ld": "2026-05-25"}, "3y": {"h": 4350.0, "hd": "2024-11-05", "l": 1045.0, "ld": "2026-05-25"}, "1y": {"h": 2571.0, "hd": "2025-09-11", "l": 1045.0, "ld": "2026-05-25"}}, {"code": "2454", "name": "オールアバウト", "market": "スタンダード", "close": 337.0, "all": {"h": 1680000.0, "hd": "2006-01-16", "l": 261.31948193886296, "ld": "2025-04-07"}, "10y": {"h": 1892.0, "hd": "2017-08-30", "l": 261.31948193886296, "ld": "2025-04-07"}, "5y": {"h": 900.1927490234375, "hd": "2021-11-04", "l": 261.31948193886296, "ld": "2025-04-07"}, "3y": {"h": 523.4682006835938, "hd": "2023-08-08", "l": 261.31948193886296, "ld": "2025-04-07"}, "1y": {"h": 418.90910877900967, "hd": "2025-09-01", "l": 327.0, "ld": "2026-07-07"}}, {"code": "2459", "name": "アウンコンサルティング", "market": "スタンダード", "close": 162.0, "all": {"h": 2960000.0, "hd": "2005-12-29", "l": 110.0, "ld": "2020-03-17"}, "10y": {"h": 629.0, "hd": "2018-09-10", "l": 110.0, "ld": "2020-03-17"}, "5y": {"h": 564.0, "hd": "2025-10-30", "l": 129.0, "ld": "2024-08-05"}, "3y": {"h": 564.0, "hd": "2025-10-30", "l": 129.0, "ld": "2024-08-05"}, "1y": {"h": 564.0, "hd": "2025-10-30", "l": 154.0, "ld": "2026-07-13"}}, {"code": "245A", "name": "ＩＮＧＳ", "market": "グロース", "close": 2460.0, "all": {"h": 3720.0, "hd": "2025-08-08", "l": 1787.0, "ld": "2025-01-21"}, "10y": {"h": 3720.0, "hd": "2025-08-08", "l": 1787.0, "ld": "2025-01-21"}, "5y": {"h": 3720.0, "hd": "2025-08-08", "l": 1787.0, "ld": "2025-01-21"}, "3y": {"h": 3720.0, "hd": "2025-08-08", "l": 1787.0, "ld": "2025-01-21"}, "1y": {"h": 3720.0, "hd": "2025-08-08", "l": 2250.0, "ld": "2026-03-23"}}, {"code": "2461", "name": "ファンコミュニケーションズ", "market": "プライム", "close": 406.0, "all": {"h": 7730000.0, "hd": "2006-01-16", "l": 0.0, "ld": "2005-11-29"}, "10y": {"h": 1270.0, "hd": "2017-10-02", "l": 287.9787471158517, "ld": "2021-05-24"}, "5y": {"h": 515.7992730928042, "hd": "2025-12-01", "l": 295.3067932128906, "ld": "2022-01-27"}, "3y": {"h": 515.7992730928042, "hd": "2025-12-01", "l": 320.1891174316406, "ld": "2023-08-18"}, "1y": {"h": 515.7992730928042, "hd": "2025-12-01", "l": 389.7561005015432, "ld": "2026-05-27"}}, {"code": "2462", "name": "ライク", "market": "プライム", "close": 1515.0, "all": {"h": 2220000.0, "hd": "2005-12-21", "l": 0.0, "ld": "2005-12-07"}, "10y": {"h": 4000.0, "hd": "2017-08-04", "l": 899.0, "ld": "2019-02-12"}, "5y": {"h": 2090.928870124469, "hd": "2022-07-28", "l": 1114.1820781939527, "ld": "2024-08-05"}, "3y": {"h": 1632.562773631412, "hd": "2023-07-18", "l": 1114.1820781939527, "ld": "2024-08-05"}, "1y": {"h": 1619.6131843971377, "hd": "2026-04-14", "l": 1330.469970703125, "ld": "2025-07-16"}}, {"code": "2464", "name": "Ａｏｂａ‐ＢＢＴ", "market": "スタンダード", "close": 325.0, "all": {"h": 404000.0, "hd": "2006-01-16", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 644.0, "hd": "2017-10-19", "l": 259.0, "ld": "2018-12-26"}, "5y": {"h": 513.4695352752149, "hd": "2023-03-22", "l": 282.3062402889752, "ld": "2024-08-13"}, "3y": {"h": 401.181396484375, "hd": "2023-07-27", "l": 282.3062402889752, "ld": "2024-08-13"}, "1y": {"h": 351.9083416081276, "hd": "2025-09-22", "l": 304.0, "ld": "2026-06-11"}}, {"code": "2469", "name": "ヒビノ", "market": "スタンダード", "close": 2741.0, "all": {"h": 5250.0, "hd": "2015-09-04", "l": 0.0, "ld": "2006-02-01"}, "10y": {"h": 5020.0, "hd": "2017-03-03", "l": 865.6596729512117, "ld": "2020-08-03"}, "5y": {"h": 4319.64155472497, "hd": "2026-03-17", "l": 1192.4050446009423, "ld": "2021-08-06"}, "3y": {"h": 4319.64155472497, "hd": "2026-03-17", "l": 1315.7748065352357, "ld": "2023-10-31"}, "1y": {"h": 4319.64155472497, "hd": "2026-03-17", "l": 2207.8431314536565, "ld": "2025-07-22"}}, {"code": "246A", "name": "アスア", "market": "グロース", "close": 1083.0, "all": {"h": 1412.9444105470336, "hd": "2024-10-09", "l": 491.54411379370356, "ld": "2025-04-07"}, "10y": {"h": 1412.9444105470336, "hd": "2024-10-09", "l": 491.54411379370356, "ld": "2025-04-07"}, "5y": {"h": 1412.9444105470336, "hd": "2024-10-09", "l": 491.54411379370356, "ld": "2025-04-07"}, "3y": {"h": 1412.9444105470336, "hd": "2024-10-09", "l": 491.54411379370356, "ld": "2025-04-07"}, "1y": {"h": 1212.3063098025245, "hd": "2026-02-19", "l": 568.3928186397741, "ld": "2025-12-05"}}, {"code": "2471", "name": "エスプール", "market": "プライム", "close": 267.0, "all": {"h": 529000.0, "hd": "2006-02-16", "l": 213.0, "ld": "2013-02-18"}, "10y": {"h": 5140.0, "hd": "2018-02-19", "l": 214.27926351256292, "ld": "2024-08-05"}, "5y": {"h": 1275.705676162452, "hd": "2022-04-05", "l": 214.27926351256292, "ld": "2024-08-05"}, "3y": {"h": 570.2392193449646, "hd": "2023-07-20", "l": 214.27926351256292, "ld": "2024-08-05"}, "1y": {"h": 344.68965301950885, "hd": "2025-09-19", "l": 222.0, "ld": "2026-05-26"}}, {"code": "2475", "name": "ＷＤＢ", "market": "プライム", "close": 1794.0, "all": {"h": 2780000.0, "hd": "2006-03-22", "l": 728.0, "ld": "2016-06-24"}, "10y": {"h": 4540.0, "hd": "2018-03-09", "l": 778.0, "ld": "2016-08-04"}, "5y": {"h": 3334.9079668493077, "hd": "2021-11-08", "l": 1377.0874352912028, "ld": "2024-08-05"}, "3y": {"h": 2186.5917427865033, "hd": "2024-04-02", "l": 1377.0874352912028, "ld": "2024-08-05"}, "1y": {"h": 1880.0, "hd": "2026-05-21", "l": 1483.0, "ld": "2026-05-14"}}, {"code": "2477", "name": "手間いらず", "market": "スタンダード", "close": 2301.0, "all": {"h": 2810000.0, "hd": "2006-03-17", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 6920.0, "hd": "2020-02-10", "l": 925.0, "ld": "2016-11-09"}, "5y": {"h": 6173.355739510319, "hd": "2021-09-30", "l": 1843.3727434978973, "ld": "2023-10-24"}, "3y": {"h": 3844.9050048828126, "hd": "2024-08-01", "l": 1843.3727434978973, "ld": "2023-10-24"}, "1y": {"h": 3331.517586568961, "hd": "2025-10-10", "l": 2078.378160354326, "ld": "2026-06-03"}}, {"code": "2479", "name": "ジェイテック", "market": "スタンダード", "close": 239.0, "all": {"h": 1260000.0, "hd": "2006-04-07", "l": 0.0, "ld": "2006-04-03"}, "10y": {"h": 454.0, "hd": "2018-12-07", "l": 111.0, "ld": "2020-03-17"}, "5y": {"h": 325.8550739986796, "hd": "2023-07-24", "l": 149.41918212890624, "ld": "2022-01-28"}, "3y": {"h": 325.8550739986796, "hd": "2023-07-24", "l": 167.03496132096697, "ld": "2024-08-05"}, "1y": {"h": 250.6459197998047, "hd": "2025-07-31", "l": 217.0, "ld": "2026-06-16"}}, {"code": "247A", "name": "Ａｉロボティクス", "market": "グロース", "close": 801.0, "all": {"h": 2146.0, "hd": "2025-11-06", "l": 457.79998779296875, "ld": "2024-11-27"}, "10y": {"h": 2146.0, "hd": "2025-11-06", "l": 457.79998779296875, "ld": "2024-11-27"}, "5y": {"h": 2146.0, "hd": "2025-11-06", "l": 457.79998779296875, "ld": "2024-11-27"}, "3y": {"h": 2146.0, "hd": "2025-11-06", "l": 457.79998779296875, "ld": "2024-11-27"}, "1y": {"h": 2146.0, "hd": "2025-11-06", "l": 628.0, "ld": "2026-06-03"}}, {"code": "2480", "name": "システム・ロケーション", "market": "スタンダード", "close": 1696.0, "all": {"h": 7300.0, "hd": "2006-12-22", "l": 0.0, "ld": "2015-01-22"}, "10y": {"h": 2160.0, "hd": "2019-10-21", "l": 484.0, "ld": "2016-08-09"}, "5y": {"h": 1929.8752990194973, "hd": "2025-10-21", "l": 1000.4370461047534, "ld": "2024-12-16"}, "3y": {"h": 1929.8752990194973, "hd": "2025-10-21", "l": 1000.4370461047534, "ld": "2024-12-16"}, "1y": {"h": 1929.8752990194973, "hd": "2025-10-21", "l": 1398.0352969699436, "ld": "2025-07-17"}}, {"code": "2481", "name": "タウンニュース社", "market": "スタンダード", "close": 635.0, "all": {"h": 1388.0, "hd": "2006-05-08", "l": 125.0, "ld": "2008-10-10"}, "10y": {"h": 804.0301383660765, "hd": "2025-08-15", "l": 264.7169103501718, "ld": "2020-12-09"}, "5y": {"h": 804.0301383660765, "hd": "2025-08-15", "l": 322.4357546475267, "ld": "2021-08-18"}, "3y": {"h": 804.0301383660765, "hd": "2025-08-15", "l": 510.10036568019706, "ld": "2023-09-01"}, "1y": {"h": 804.0301383660765, "hd": "2025-08-15", "l": 611.9939831088049, "ld": "2026-06-12"}}, {"code": "2483", "name": "翻訳センター", "market": "スタンダード", "close": 2363.0, "all": {"h": 1110000.0, "hd": "2006-05-08", "l": 874.3413702315873, "ld": "2020-07-31"}, "10y": {"h": 4650.0, "hd": "2018-03-05", "l": 874.3413702315873, "ld": "2020-07-31"}, "5y": {"h": 2465.0, "hd": "2026-07-15", "l": 1064.6476909466037, "ld": "2022-01-28"}, "3y": {"h": 2465.0, "hd": "2026-07-15", "l": 1424.5681051531644, "ld": "2023-11-13"}, "1y": {"h": 2465.0, "hd": "2026-07-15", "l": 1692.5209276089065, "ld": "2025-12-24"}}, {"code": "2484", "name": "出前館", "market": "スタンダード", "close": 118.0, "all": {"h": 1430000.0, "hd": "2006-06-06", "l": 0.0, "ld": "2006-06-05"}, "10y": {"h": 4200.0, "hd": "2020-12-18", "l": 112.0, "ld": "2026-07-16"}, "5y": {"h": 2147.0, "hd": "2021-09-14", "l": 112.0, "ld": "2026-07-16"}, "3y": {"h": 604.0, "hd": "2024-01-16", "l": 112.0, "ld": "2026-07-16"}, "1y": {"h": 207.0, "hd": "2025-07-16", "l": 112.0, "ld": "2026-07-16"}}, {"code": "2485", "name": "ティア", "market": "スタンダード", "close": 462.0, "all": {"h": 330000.0, "hd": "2006-06-07", "l": 0.0, "ld": "2006-06-01"}, "10y": {"h": 1230.0, "hd": "2018-01-04", "l": 310.2736710798346, "ld": "2020-10-30"}, "5y": {"h": 599.3807425475777, "hd": "2025-08-12", "l": 338.45590428463885, "ld": "2022-03-11"}, "3y": {"h": 599.3807425475777, "hd": "2025-08-12", "l": 371.1347588515863, "ld": "2024-08-05"}, "1y": {"h": 599.3807425475777, "hd": "2025-08-12", "l": 438.0, "ld": "2026-05-25"}}, {"code": "2488", "name": "ＪＴＰ", "market": "スタンダード", "close": 1383.0, "all": {"h": 414000.0, "hd": "2006-06-30", "l": 0.0, "ld": "2006-06-21"}, "10y": {"h": 1690.0, "hd": "2017-01-06", "l": 460.0, "ld": "2016-08-09"}, "5y": {"h": 1613.7749994226917, "hd": "2025-08-07", "l": 510.8865473553417, "ld": "2022-03-09"}, "3y": {"h": 1613.7749994226917, "hd": "2025-08-07", "l": 744.1596915130241, "ld": "2024-08-05"}, "1y": {"h": 1613.7749994226917, "hd": "2025-08-07", "l": 1110.3731419836956, "ld": "2026-03-23"}}, {"code": "2489", "name": "アドウェイズ", "market": "スタンダード", "close": 309.0, "all": {"h": 3530000.0, "hd": "2006-07-04", "l": 198.0, "ld": "2020-04-06"}, "10y": {"h": 960.1972871593244, "hd": "2021-05-21", "l": 198.0, "ld": "2020-04-06"}, "5y": {"h": 936.2154166830245, "hd": "2021-12-09", "l": 209.0221639926008, "ld": "2025-04-07"}, "3y": {"h": 655.5427724623821, "hd": "2023-07-20", "l": 209.0221639926008, "ld": "2025-04-07"}, "1y": {"h": 361.3934571129024, "hd": "2025-08-06", "l": 247.114990234375, "ld": "2025-12-11"}}, {"code": "248A", "name": "キッズスター", "market": "グロース", "close": 835.0, "all": {"h": 2430.0, "hd": "2024-09-26", "l": 825.0, "ld": "2026-06-29"}, "10y": {"h": 2430.0, "hd": "2024-09-26", "l": 825.0, "ld": "2026-06-29"}, "5y": {"h": 2430.0, "hd": "2024-09-26", "l": 825.0, "ld": "2026-06-29"}, "3y": {"h": 2430.0, "hd": "2024-09-26", "l": 825.0, "ld": "2026-06-29"}, "1y": {"h": 2330.0, "hd": "2025-09-18", "l": 825.0, "ld": "2026-06-29"}}, {"code": "2491", "name": "バリューコマース", "market": "プライム", "close": 458.0, "all": {"h": 631000.0, "hd": "2006-08-09", "l": 0.0, "ld": "2006-07-28"}, "10y": {"h": 4321.88330078125, "hd": "2021-11-15", "l": 316.0, "ld": "2016-11-09"}, "5y": {"h": 4321.88330078125, "hd": "2021-11-15", "l": 400.9806593561747, "ld": "2026-03-04"}, "3y": {"h": 1483.321853780301, "hd": "2024-01-24", "l": 400.9806593561747, "ld": "2026-03-04"}, "1y": {"h": 813.6946102595242, "hd": "2025-07-29", "l": 400.9806593561747, "ld": "2026-03-04"}}, {"code": "2492", "name": "インフォマート", "market": "プライム", "close": 478.0, "all": {"h": 620000.0, "hd": "2006-08-11", "l": 0.0, "ld": "2006-08-07"}, "10y": {"h": 2013.0, "hd": "2019-12-10", "l": 195.9547725788598, "ld": "2024-08-05"}, "5y": {"h": 1274.3754573283973, "hd": "2021-11-08", "l": 195.9547725788598, "ld": "2024-08-05"}, "3y": {"h": 514.0, "hd": "2026-07-08", "l": 195.9547725788598, "ld": "2024-08-05"}, "1y": {"h": 514.0, "hd": "2026-07-08", "l": 293.0368125474924, "ld": "2025-11-04"}}, {"code": "2493", "name": "イーサポートリンク", "market": "スタンダード", "close": 954.0, "all": {"h": 483000.0, "hd": "2006-08-10", "l": 0.0, "ld": "2006-08-09"}, "10y": {"h": 1600.0, "hd": "2016-08-05", "l": 580.0, "ld": "2020-03-17"}, "5y": {"h": 1140.87939453125, "hd": "2025-04-16", "l": 773.4059348297119, "ld": "2021-12-29"}, "3y": {"h": 1140.87939453125, "hd": "2025-04-16", "l": 828.1602538773234, "ld": "2023-08-17"}, "1y": {"h": 1027.0, "hd": "2026-04-13", "l": 892.2134311833026, "ld": "2025-07-22"}}, {"code": "2497", "name": "ユナイテッド", "market": "グロース", "close": 529.0, "all": {"h": 1320000.0, "hd": "2006-09-12", "l": 188.0, "ld": "2012-11-14"}, "10y": {"h": 5230.0, "hd": "2018-04-13", "l": 412.33280785878503, "ld": "2020-07-02"}, "5y": {"h": 871.7179660255831, "hd": "2022-02-07", "l": 461.24053394421156, "ld": "2025-12-18"}, "3y": {"h": 854.0616334434776, "hd": "2023-10-02", "l": 461.24053394421156, "ld": "2025-12-18"}, "1y": {"h": 731.2279980186098, "hd": "2025-08-22", "l": 461.24053394421156, "ld": "2025-12-18"}}, {"code": "2498", "name": "オリエンタルコンサルタンツ", "market": "スタンダード", "close": 3125.0, "all": {"h": 3605.0, "hd": "2020-01-17", "l": 151.0, "ld": "2008-10-08"}, "10y": {"h": 3605.0, "hd": "2020-01-17", "l": 667.0, "ld": "2016-07-20"}, "5y": {"h": 3474.23571977459, "hd": "2025-08-26", "l": 971.4534952352335, "ld": "2022-03-10"}, "3y": {"h": 3474.23571977459, "hd": "2025-08-26", "l": 1106.3625020736304, "ld": "2023-08-15"}, "1y": {"h": 3474.23571977459, "hd": "2025-08-26", "l": 2427.13979025798, "ld": "2025-07-23"}}, {"code": "2499", "name": "日本和装", "market": "スタンダード", "close": 293.0, "all": {"h": 166000.0, "hd": "2006-09-14", "l": 164.4294891357422, "ld": "2021-01-14"}, "10y": {"h": 678.0, "hd": "2018-05-17", "l": 164.4294891357422, "ld": "2021-01-14"}, "5y": {"h": 404.86733157331776, "hd": "2025-12-24", "l": 175.97194087397946, "ld": "2021-08-11"}, "3y": {"h": 404.86733157331776, "hd": "2025-12-24", "l": 228.86021423339844, "ld": "2024-08-05"}, "1y": {"h": 404.86733157331776, "hd": "2025-12-24", "l": 262.2299529008263, "ld": "2026-06-19"}}, {"code": "2501", "name": "サッポロ", "market": "プライム", "close": 1996.5, "all": {"h": 3685.0, "hd": "2017-11-02", "l": 188.0, "ld": "2003-01-14"}, "10y": {"h": 3685.0, "hd": "2017-11-02", "l": 311.357923603581, "ld": "2020-10-30"}, "5y": {"h": 2112.5, "hd": "2026-06-29", "l": 399.506466554333, "ld": "2021-12-02"}, "3y": {"h": 2112.5, "hd": "2026-06-29", "l": 673.8928112997517, "ld": "2023-08-04"}, "1y": {"h": 2112.5, "hd": "2026-06-29", "l": 1335.9012912875887, "ld": "2025-07-30"}}, {"code": "2502", "name": "アサヒ", "market": "プライム", "close": 1583.0, "all": {"h": 6076.0, "hd": "2018-01-09", "l": 670.0, "ld": "2003-08-05"}, "10y": {"h": 6076.0, "hd": "2018-01-09", "l": 934.2946166992188, "ld": "2020-10-30"}, "5y": {"h": 1987.858975469772, "hd": "2025-04-21", "l": 1175.8383032570423, "ld": "2022-03-09"}, "3y": {"h": 1987.858975469772, "hd": "2025-04-21", "l": 1452.5, "ld": "2026-06-02"}, "1y": {"h": 1974.2298568875901, "hd": "2025-08-12", "l": 1452.5, "ld": "2026-06-02"}}, {"code": "2503", "name": "キリン", "market": "プライム", "close": 2854.0, "all": {"h": 3199.0, "hd": "2018-04-18", "l": 750.0, "ld": "2003-08-05"}, "10y": {"h": 3199.0, "hd": "2018-04-18", "l": 1500.0472630815773, "ld": "2022-03-11"}, "5y": {"h": 2949.0, "hd": "2026-07-09", "l": 1500.0472630815773, "ld": "2022-03-11"}, "3y": {"h": 2949.0, "hd": "2026-07-09", "l": 1776.893321884675, "ld": "2024-08-05"}, "1y": {"h": 2949.0, "hd": "2026-07-09", "l": 1909.813602510992, "ld": "2025-07-16"}}, {"code": "250A", "name": "シマダヤ", "market": "スタンダード", "close": 1677.0, "all": {"h": 1953.0047188096373, "hd": "2026-03-02", "l": 1278.9298316007535, "ld": "2024-12-24"}, "10y": {"h": 1953.0047188096373, "hd": "2026-03-02", "l": 1278.9298316007535, "ld": "2024-12-24"}, "5y": {"h": 1953.0047188096373, "hd": "2026-03-02", "l": 1278.9298316007535, "ld": "2024-12-24"}, "3y": {"h": 1953.0047188096373, "hd": "2026-03-02", "l": 1278.9298316007535, "ld": "2024-12-24"}, "1y": {"h": 1953.0047188096373, "hd": "2026-03-02", "l": 1520.0, "ld": "2026-06-03"}}, {"code": "2531", "name": "宝", "market": "プライム", "close": 2163.0, "all": {"h": 3260.0, "hd": "2000-03-02", "l": 350.0, "ld": "2011-03-17"}, "10y": {"h": 2332.5, "hd": "2026-06-22", "l": 617.0, "ld": "2020-03-19"}, "5y": {"h": 2332.5, "hd": "2026-06-22", "l": 823.7383832161598, "ld": "2022-05-27"}, "3y": {"h": 2332.5, "hd": "2026-06-22", "l": 951.5379378414676, "ld": "2024-04-19"}, "1y": {"h": 2332.5, "hd": "2026-06-22", "l": 1179.4820817205994, "ld": "2025-07-17"}}, {"code": "2533", "name": "オエノン", "market": "プライム", "close": 497.0, "all": {"h": 641.0367939307255, "hd": "2025-08-07", "l": 132.0, "ld": "2011-03-15"}, "10y": {"h": 641.0367939307255, "hd": "2025-08-07", "l": 202.0, "ld": "2016-08-26"}, "5y": {"h": 641.0367939307255, "hd": "2025-08-07", "l": 217.59472727979352, "ld": "2023-01-10"}, "3y": {"h": 641.0367939307255, "hd": "2025-08-07", "l": 301.6442178509193, "ld": "2023-08-01"}, "1y": {"h": 641.0367939307255, "hd": "2025-08-07", "l": 409.0, "ld": "2026-04-27"}}, {"code": "253A", "name": "ＥＴＳ", "market": "スタンダード", "close": 1105.0, "all": {"h": 1519.0, "hd": "2026-02-16", "l": 463.4659130212032, "ld": "2024-08-06"}, "10y": {"h": 1519.0, "hd": "2026-02-16", "l": 463.4659130212032, "ld": "2024-08-06"}, "5y": {"h": 1519.0, "hd": "2026-02-16", "l": 463.4659130212032, "ld": "2024-08-06"}, "3y": {"h": 1519.0, "hd": "2026-02-16", "l": 463.4659130212032, "ld": "2024-08-06"}, "1y": {"h": 1519.0, "hd": "2026-02-16", "l": 806.10167123739, "ld": "2025-07-16"}}, {"code": "254A", "name": "ＡＩフュージョンキャピタル", "market": "スタンダード", "close": 1288.0, "all": {"h": 2500.0, "hd": "2025-02-13", "l": 471.0, "ld": "2023-12-25"}, "10y": {"h": 2500.0, "hd": "2025-02-13", "l": 471.0, "ld": "2023-12-25"}, "5y": {"h": 2500.0, "hd": "2025-02-13", "l": 471.0, "ld": "2023-12-25"}, "3y": {"h": 2500.0, "hd": "2025-02-13", "l": 471.0, "ld": "2023-12-25"}, "1y": {"h": 1359.0, "hd": "2026-07-13", "l": 814.0, "ld": "2025-12-18"}}, {"code": "255A", "name": "ジーエルテクノ", "market": "スタンダード", "close": 5650.0, "all": {"h": 7140.0, "hd": "2026-05-29", "l": 1463.1365558950104, "ld": "2020-07-02"}, "10y": {"h": 7140.0, "hd": "2026-05-29", "l": 1463.1365558950104, "ld": "2020-07-02"}, "5y": {"h": 7140.0, "hd": "2026-05-29", "l": 1890.385820846276, "ld": "2022-10-17"}, "3y": {"h": 7140.0, "hd": "2026-05-29", "l": 1992.2014182973132, "ld": "2023-08-15"}, "1y": {"h": 7140.0, "hd": "2026-05-29", "l": 2723.2275897756876, "ld": "2025-07-16"}}, {"code": "256A", "name": "飛島", "market": "プライム", "close": 2013.0, "all": {"h": 2557.7364740566036, "hd": "2026-02-12", "l": 746.346693772536, "ld": "2020-07-31"}, "10y": {"h": 2557.7364740566036, "hd": "2026-02-12", "l": 746.346693772536, "ld": "2020-07-31"}, "5y": {"h": 2557.7364740566036, "hd": "2026-02-12", "l": 759.1950366235926, "ld": "2021-11-30"}, "3y": {"h": 2557.7364740566036, "hd": "2026-02-12", "l": 1052.9027220440396, "ld": "2024-08-05"}, "1y": {"h": 2557.7364740566036, "hd": "2026-02-12", "l": 1742.005295008372, "ld": "2025-07-18"}}, {"code": "2573", "name": "北海道コカ・コーラボトリング", "market": "スタンダード", "close": 3980.0, "all": {"h": 4408.426846337835, "hd": "2026-04-09", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 4408.426846337835, "hd": "2026-04-09", "l": 589.0, "ld": "2016-08-08"}, "5y": {"h": 4408.426846337835, "hd": "2026-04-09", "l": 1881.0255165436831, "ld": "2022-03-09"}, "3y": {"h": 4408.426846337835, "hd": "2026-04-09", "l": 2328.229034953035, "ld": "2024-03-12"}, "1y": {"h": 4408.426846337835, "hd": "2026-04-09", "l": 3360.1623761013216, "ld": "2025-07-16"}}, {"code": "2579", "name": "コカ・コーラ　ボトラーズジャパン", "market": "プライム", "close": 4227.0, "all": {"h": 4815.0, "hd": "2018-06-05", "l": 1081.5077675567961, "ld": "2021-12-01"}, "10y": {"h": 4815.0, "hd": "2018-06-05", "l": 1081.5077675567961, "ld": "2021-12-01"}, "5y": {"h": 4551.0, "hd": "2026-07-08", "l": 1081.5077675567961, "ld": "2021-12-01"}, "3y": {"h": 4551.0, "hd": "2026-07-08", "l": 1446.3766058695685, "ld": "2023-07-18"}, "1y": {"h": 4551.0, "hd": "2026-07-08", "l": 2187.882568359375, "ld": "2025-08-01"}}, {"code": "2585", "name": "ライフドリンク　カンパニー", "market": "プライム", "close": 1437.0, "all": {"h": 2976.346115984673, "hd": "2025-08-20", "l": 236.437255859375, "ld": "2022-01-25"}, "10y": {"h": 2976.346115984673, "hd": "2025-08-20", "l": 236.437255859375, "ld": "2022-01-25"}, "5y": {"h": 2976.346115984673, "hd": "2025-08-20", "l": 236.437255859375, "ld": "2022-01-25"}, "3y": {"h": 2976.346115984673, "hd": "2025-08-20", "l": 731.5017528044872, "ld": "2023-08-09"}, "1y": {"h": 2976.346115984673, "hd": "2025-08-20", "l": 919.0640714691907, "ld": "2026-03-17"}}, {"code": "2586", "name": "フルッタフルッタ", "market": "グロース", "close": 100.0, "all": {"h": 6720.0, "hd": "2014-12-17", "l": 0.0, "ld": "2014-12-16"}, "10y": {"h": 923.0, "hd": "2017-08-25", "l": 25.0, "ld": "2024-08-05"}, "5y": {"h": 454.0, "hd": "2025-08-14", "l": 25.0, "ld": "2024-08-05"}, "3y": {"h": 454.0, "hd": "2025-08-14", "l": 25.0, "ld": "2024-08-05"}, "1y": {"h": 454.0, "hd": "2025-08-14", "l": 78.0, "ld": "2026-05-27"}}, {"code": "2587", "name": "サントリービバレッジ＆フード", "market": "プライム", "close": 4613.0, "all": {"h": 5810.0, "hd": "2016-02-02", "l": 0.0, "ld": "2013-07-02"}, "10y": {"h": 5580.0, "hd": "2017-07-28", "l": 3172.521484375, "ld": "2021-01-06"}, "5y": {"h": 5561.659818575794, "hd": "2024-06-27", "l": 3436.9033614242635, "ld": "2021-08-05"}, "3y": {"h": 5561.659818575794, "hd": "2024-06-27", "l": 4015.413509859966, "ld": "2023-10-24"}, "1y": {"h": 5327.252228178541, "hd": "2026-02-12", "l": 4049.4620334982014, "ld": "2026-05-21"}}, {"code": "2588", "name": "プレミアムウォーター", "market": "スタンダード", "close": 3770.0, "all": {"h": 4284.993600470915, "hd": "2026-02-25", "l": 0.0, "ld": "2013-03-15"}, "10y": {"h": 4284.993600470915, "hd": "2026-02-25", "l": 455.0, "ld": "2016-11-09"}, "5y": {"h": 4284.993600470915, "hd": "2026-02-25", "l": 2024.9927234236095, "ld": "2022-06-17"}, "3y": {"h": 4284.993600470915, "hd": "2026-02-25", "l": 2201.7956423648, "ld": "2024-08-05"}, "1y": {"h": 4284.993600470915, "hd": "2026-02-25", "l": 3009.909132421875, "ld": "2025-07-16"}}, {"code": "2590", "name": "ダイドー", "market": "プライム", "close": 2901.0, "all": {"h": 7120.0, "hd": "2018-03-05", "l": 0.0, "ld": "2014-07-10"}, "10y": {"h": 7120.0, "hd": "2018-03-05", "l": 2053.3018311926203, "ld": "2020-07-31"}, "5y": {"h": 3532.5779874559857, "hd": "2024-12-04", "l": 2096.2640837585036, "ld": "2022-03-09"}, "3y": {"h": 3532.5779874559857, "hd": "2024-12-04", "l": 2366.452972226404, "ld": "2023-07-18"}, "1y": {"h": 2987.0, "hd": "2026-07-14", "l": 2386.461108883485, "ld": "2025-10-30"}}, {"code": "2593", "name": "伊藤園", "market": "プライム", "close": 3018.0, "all": {"h": 14490.0, "hd": "2000-01-04", "l": 1127.0, "ld": "2009-03-18"}, "10y": {"h": 8111.861835186298, "hd": "2020-11-30", "l": 2630.0, "ld": "2026-06-02"}, "5y": {"h": 7437.198326697717, "hd": "2021-09-17", "l": 2630.0, "ld": "2026-06-02"}, "3y": {"h": 4869.534513587882, "hd": "2023-09-15", "l": 2630.0, "ld": "2026-06-02"}, "1y": {"h": 3640.6400716145836, "hd": "2025-09-02", "l": 2630.0, "ld": "2026-06-02"}}, {"code": "25935", "name": "伊藤園第１種優先株式", "market": "プライム", "close": 1778.0, "all": {"h": 2434.895519114489, "hd": "2021-03-11", "l": 1589.2887423177083, "ld": "2022-01-27"}, "10y": {"h": 2434.895519114489, "hd": "2021-03-11", "l": 1589.2887423177083, "ld": "2022-01-27"}, "5y": {"h": 1979.4997221294202, "hd": "2021-09-14", "l": 1589.2887423177083, "ld": "2022-01-27"}, "3y": {"h": 1880.1774233174738, "hd": "2026-04-03", "l": 1633.076355967652, "ld": "2023-08-24"}, "1y": {"h": 1880.1774233174738, "hd": "2026-04-03", "l": 1715.8065185546875, "ld": "2025-07-18"}}, {"code": "2594", "name": "キーコーヒー", "market": "プライム", "close": 1983.0, "all": {"h": 2458.0, "hd": "2019-11-20", "l": 1240.0, "ld": "2000-11-29"}, "10y": {"h": 2458.0, "hd": "2019-11-20", "l": 1833.7849167645988, "ld": "2021-11-29"}, "5y": {"h": 2237.287109375, "hd": "2021-09-14", "l": 1833.7849167645988, "ld": "2021-11-29"}, "3y": {"h": 2146.2938537313244, "hd": "2025-04-23", "l": 1898.3022816235707, "ld": "2025-10-14"}, "1y": {"h": 2065.7704934096196, "hd": "2025-09-26", "l": 1898.3022816235707, "ld": "2025-10-14"}}, {"code": "2597", "name": "ユニカフェ", "market": "スタンダード", "close": 1143.0, "all": {"h": 4160.0, "hd": "2000-02-01", "l": 0.0, "ld": "2000-06-07"}, "10y": {"h": 1540.0, "hd": "2017-12-14", "l": 710.0, "ld": "2020-03-17"}, "5y": {"h": 1176.9576731407592, "hd": "2025-12-23", "l": 865.9031372070312, "ld": "2023-02-22"}, "3y": {"h": 1176.9576731407592, "hd": "2025-12-23", "l": 873.1115538658254, "ld": "2024-02-15"}, "1y": {"h": 1176.9576731407592, "hd": "2025-12-23", "l": 915.1912231445312, "ld": "2025-07-18"}}, {"code": "2602", "name": "日清オイリオ", "market": "プライム", "close": 1904.0, "all": {"h": 4130.0, "hd": "2019-11-07", "l": 239.0, "ld": "2003-01-20"}, "10y": {"h": 4130.0, "hd": "2019-11-07", "l": 435.0, "ld": "2016-08-31"}, "5y": {"h": 2038.1537926214742, "hd": "2026-03-02", "l": 791.0748971605342, "ld": "2021-12-02"}, "3y": {"h": 2038.1537926214742, "hd": "2026-03-02", "l": 1095.7475745768459, "ld": "2023-07-20"}, "1y": {"h": 2038.1537926214742, "hd": "2026-03-02", "l": 1598.7960743525427, "ld": "2025-07-17"}}, {"code": "2607", "name": "不二製油", "market": "プライム", "close": 3943.0, "all": {"h": 4281.309562735128, "hd": "2026-02-05", "l": 651.0, "ld": "2000-02-16"}, "10y": {"h": 4281.309562735128, "hd": "2026-02-05", "l": 1616.5710259811306, "ld": "2022-05-31"}, "5y": {"h": 4281.309562735128, "hd": "2026-02-05", "l": 1616.5710259811306, "ld": "2022-05-31"}, "3y": {"h": 4281.309562735128, "hd": "2026-02-05", "l": 1855.788786466291, "ld": "2023-07-19"}, "1y": {"h": 4281.309562735128, "hd": "2026-02-05", "l": 2746.417910668331, "ld": "2025-07-16"}}, {"code": "2612", "name": "かどや製油", "market": "スタンダード", "close": 1814.0, "all": {"h": 7600.0, "hd": "2018-02-02", "l": 0.0, "ld": "2011-11-16"}, "10y": {"h": 7600.0, "hd": "2018-02-02", "l": 1019.9643572412748, "ld": "2022-02-17"}, "5y": {"h": 1972.0, "hd": "2026-07-06", "l": 1019.9643572412748, "ld": "2022-02-17"}, "3y": {"h": 1972.0, "hd": "2026-07-06", "l": 1054.7428395379654, "ld": "2023-10-24"}, "1y": {"h": 1972.0, "hd": "2026-07-06", "l": 1175.9886639375575, "ld": "2025-08-04"}}, {"code": "2613", "name": "Ｊ－オイルミルズ", "market": "プライム", "close": 2097.0, "all": {"h": 4760.0, "hd": "2020-03-27", "l": 168.0, "ld": "2003-02-05"}, "10y": {"h": 4760.0, "hd": "2020-03-27", "l": 327.0, "ld": "2016-08-26"}, "5y": {"h": 2136.0, "hd": "2026-07-08", "l": 1337.7290911680766, "ld": "2022-06-17"}, "3y": {"h": 2136.0, "hd": "2026-07-08", "l": 1483.9338301004666, "ld": "2023-07-18"}, "1y": {"h": 2136.0, "hd": "2026-07-08", "l": 1914.4137763607068, "ld": "2025-12-15"}}, {"code": "261A", "name": "日水コン", "market": "スタンダード", "close": 2001.0, "all": {"h": 3467.0473989144916, "hd": "2025-09-04", "l": 1179.2921535874573, "ld": "2024-10-25"}, "10y": {"h": 3467.0473989144916, "hd": "2025-09-04", "l": 1179.2921535874573, "ld": "2024-10-25"}, "5y": {"h": 3467.0473989144916, "hd": "2025-09-04", "l": 1179.2921535874573, "ld": "2024-10-25"}, "3y": {"h": 3467.0473989144916, "hd": "2025-09-04", "l": 1179.2921535874573, "ld": "2024-10-25"}, "1y": {"h": 3467.0473989144916, "hd": "2025-09-04", "l": 1918.0, "ld": "2026-07-02"}}, {"code": "262A", "name": "インターメスティック", "market": "プライム", "close": 1843.0, "all": {"h": 3129.246043669872, "hd": "2025-09-04", "l": 1259.5215296128217, "ld": "2025-04-07"}, "10y": {"h": 3129.246043669872, "hd": "2025-09-04", "l": 1259.5215296128217, "ld": "2025-04-07"}, "5y": {"h": 3129.246043669872, "hd": "2025-09-04", "l": 1259.5215296128217, "ld": "2025-04-07"}, "3y": {"h": 3129.246043669872, "hd": "2025-09-04", "l": 1259.5215296128217, "ld": "2025-04-07"}, "1y": {"h": 3129.246043669872, "hd": "2025-09-04", "l": 1676.0, "ld": "2026-03-04"}}, {"code": "264A", "name": "Ｓｃｈｏｏ", "market": "グロース", "close": 302.0, "all": {"h": 1766.0, "hd": "2025-02-18", "l": 241.0, "ld": "2026-06-24"}, "10y": {"h": 1766.0, "hd": "2025-02-18", "l": 241.0, "ld": "2026-06-24"}, "5y": {"h": 1766.0, "hd": "2025-02-18", "l": 241.0, "ld": "2026-06-24"}, "3y": {"h": 1766.0, "hd": "2025-02-18", "l": 241.0, "ld": "2026-06-24"}, "1y": {"h": 883.0, "hd": "2025-09-01", "l": 241.0, "ld": "2026-06-24"}}, {"code": "2652", "name": "まんだらけ", "market": "スタンダード", "close": 462.0, "all": {"h": 1950000.0, "hd": "2005-04-21", "l": 0.0, "ld": "2001-12-25"}, "10y": {"h": 794.0, "hd": "2018-09-18", "l": 92.9526138305664, "ld": "2020-07-31"}, "5y": {"h": 624.5201099325192, "hd": "2024-04-09", "l": 107.36517413826552, "ld": "2022-01-31"}, "3y": {"h": 624.5201099325192, "hd": "2024-04-09", "l": 247.22245728330057, "ld": "2023-10-24"}, "1y": {"h": 467.0, "hd": "2026-07-16", "l": 299.04456891511614, "ld": "2025-08-15"}}, {"code": "2653", "name": "イオン九州", "market": "スタンダード", "close": 2805.0, "all": {"h": 3394.9652538785854, "hd": "2024-02-27", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 3394.9652538785854, "hd": "2024-02-27", "l": 1529.0, "ld": "2020-03-13"}, "5y": {"h": 3394.9652538785854, "hd": "2024-02-27", "l": 1837.165497750947, "ld": "2021-08-17"}, "3y": {"h": 3394.9652538785854, "hd": "2024-02-27", "l": 2167.2230590341187, "ld": "2023-10-16"}, "1y": {"h": 3082.697742112017, "hd": "2025-08-08", "l": 2745.0, "ld": "2026-03-23"}}, {"code": "2654", "name": "アスモ", "market": "スタンダード", "close": 400.0, "all": {"h": 770.0, "hd": "2018-01-24", "l": 0.0, "ld": "2003-09-30"}, "10y": {"h": 770.0, "hd": "2018-01-24", "l": 63.0, "ld": "2016-11-09"}, "5y": {"h": 518.235788892663, "hd": "2021-11-09", "l": 287.8949475410657, "ld": "2024-12-13"}, "3y": {"h": 444.1537184103941, "hd": "2024-05-14", "l": 287.8949475410657, "ld": "2024-12-13"}, "1y": {"h": 410.5273551940918, "hd": "2025-09-26", "l": 348.119399982146, "ld": "2025-10-21"}}, {"code": "2656", "name": "ベクター", "market": "スタンダード", "close": 161.0, "all": {"h": 3510000.0, "hd": "2000-08-16", "l": 0.0, "ld": "2001-12-25"}, "10y": {"h": 1313.0, "hd": "2016-10-13", "l": 65.0, "ld": "2025-04-07"}, "5y": {"h": 457.0, "hd": "2021-11-10", "l": 65.0, "ld": "2025-04-07"}, "3y": {"h": 422.0, "hd": "2023-07-19", "l": 65.0, "ld": "2025-04-07"}, "1y": {"h": 262.0, "hd": "2026-04-06", "l": 114.0, "ld": "2025-11-21"}}, {"code": "2659", "name": "サンエー", "market": "プライム", "close": 3195.0, "all": {"h": 6520.0, "hd": "2015-07-22", "l": 0.0, "ld": "2001-12-27"}, "10y": {"h": 6250.0, "hd": "2018-04-05", "l": 1721.450816345215, "ld": "2020-07-09"}, "5y": {"h": 3485.0, "hd": "2026-04-08", "l": 1733.144101829626, "ld": "2021-10-01"}, "3y": {"h": 3485.0, "hd": "2026-04-08", "l": 2031.8801096879317, "ld": "2023-12-18"}, "1y": {"h": 3485.0, "hd": "2026-04-08", "l": 2527.7212448517776, "ld": "2025-10-09"}}, {"code": "265A", "name": "Ｈｍｃｏｍｍ", "market": "グロース", "close": 724.0, "all": {"h": 1733.0, "hd": "2025-08-08", "l": 580.0, "ld": "2026-06-19"}, "10y": {"h": 1733.0, "hd": "2025-08-08", "l": 580.0, "ld": "2026-06-19"}, "5y": {"h": 1733.0, "hd": "2025-08-08", "l": 580.0, "ld": "2026-06-19"}, "3y": {"h": 1733.0, "hd": "2025-08-08", "l": 580.0, "ld": "2026-06-19"}, "1y": {"h": 1733.0, "hd": "2025-08-08", "l": 580.0, "ld": "2026-06-19"}}, {"code": "2664", "name": "カワチ薬品", "market": "プライム", "close": 3390.0, "all": {"h": 8840.0, "hd": "2003-10-06", "l": 0.0, "ld": "2001-06-15"}, "10y": {"h": 3630.0, "hd": "2026-06-24", "l": 1667.0, "ld": "2018-12-25"}, "5y": {"h": 3630.0, "hd": "2026-06-24", "l": 1766.9022742377385, "ld": "2022-05-19"}, "3y": {"h": 3630.0, "hd": "2026-06-24", "l": 1961.7365024793094, "ld": "2023-07-26"}, "1y": {"h": 3630.0, "hd": "2026-06-24", "l": 2643.1864341242813, "ld": "2025-07-28"}}, {"code": "2666", "name": "オートウェーブ", "market": "スタンダード", "close": 176.0, "all": {"h": 1600.0, "hd": "2000-09-22", "l": 0.0, "ld": "2003-09-30"}, "10y": {"h": 226.18123278757517, "hd": "2023-03-09", "l": 75.0, "ld": "2020-03-17"}, "5y": {"h": 226.18123278757517, "hd": "2023-03-09", "l": 81.80754944518372, "ld": "2022-03-09"}, "3y": {"h": 184.36105677690455, "hd": "2023-07-28", "l": 101.08287648258046, "ld": "2024-08-05"}, "1y": {"h": 179.25162139720163, "hd": "2026-02-13", "l": 140.28387819840603, "ld": "2026-03-23"}}, {"code": "2667", "name": "イメージ　ワン", "market": "スタンダード", "close": 134.0, "all": {"h": 1850000.0, "hd": "2000-09-28", "l": 0.0, "ld": "2001-11-22"}, "10y": {"h": 1787.0, "hd": "2021-04-20", "l": 111.0, "ld": "2026-06-16"}, "5y": {"h": 1046.0, "hd": "2021-09-16", "l": 111.0, "ld": "2026-06-16"}, "3y": {"h": 739.0, "hd": "2023-07-18", "l": 111.0, "ld": "2026-06-16"}, "1y": {"h": 348.0, "hd": "2026-01-21", "l": 111.0, "ld": "2026-06-16"}}, {"code": "2668", "name": "タビオ", "market": "スタンダード", "close": 1258.0, "all": {"h": 3260.0, "hd": "2007-12-11", "l": 0.0, "ld": "2003-09-30"}, "10y": {"h": 1314.3155893536123, "hd": "2026-02-25", "l": 853.4971174788069, "ld": "2020-08-03"}, "5y": {"h": 1314.3155893536123, "hd": "2026-02-25", "l": 882.692419398415, "ld": "2021-11-09"}, "3y": {"h": 1314.3155893536123, "hd": "2026-02-25", "l": 1025.5162915391613, "ld": "2023-07-18"}, "1y": {"h": 1314.3155893536123, "hd": "2026-02-25", "l": 1153.0798617510004, "ld": "2025-07-29"}}, {"code": "2669", "name": "カネ美食品", "market": "スタンダード", "close": 4020.0, "all": {"h": 4130.0, "hd": "2001-09-03", "l": 0.0, "ld": "2001-12-26"}, "10y": {"h": 4085.0, "hd": "2026-05-29", "l": 2416.0, "ld": "2020-03-17"}, "5y": {"h": 4085.0, "hd": "2026-05-29", "l": 2462.3093743241784, "ld": "2022-03-09"}, "3y": {"h": 4085.0, "hd": "2026-05-29", "l": 2878.117729671823, "ld": "2023-08-30"}, "1y": {"h": 4085.0, "hd": "2026-05-29", "l": 3224.297434317573, "ld": "2025-07-22"}}, {"code": "2670", "name": "エービーシー・マート", "market": "プライム", "close": 2648.5, "all": {"h": 8020.0, "hd": "2015-08-05", "l": 0.0, "ld": "2001-12-17"}, "10y": {"h": 7720.0, "hd": "2019-10-16", "l": 1342.5740359105391, "ld": "2022-03-09"}, "5y": {"h": 3226.1591916896173, "hd": "2024-12-12", "l": 1342.5740359105391, "ld": "2022-03-09"}, "3y": {"h": 3226.1591916896173, "hd": "2024-12-12", "l": 2128.4088254808544, "ld": "2023-10-30"}, "1y": {"h": 3220.009700370824, "hd": "2025-09-05", "l": 2339.184354407883, "ld": "2026-01-29"}}, {"code": "2673", "name": "夢みつけ隊", "market": "スタンダード", "close": 96.0, "all": {"h": 1760.0, "hd": "2004-04-20", "l": 0.0, "ld": "2001-12-21"}, "10y": {"h": 405.0, "hd": "2025-10-03", "l": 77.0, "ld": "2020-03-23"}, "5y": {"h": 405.0, "hd": "2025-10-03", "l": 84.0, "ld": "2026-06-05"}, "3y": {"h": 405.0, "hd": "2025-10-03", "l": 84.0, "ld": "2026-06-05"}, "1y": {"h": 405.0, "hd": "2025-10-03", "l": 84.0, "ld": "2026-06-05"}}, {"code": "2674", "name": "ハードオフコーポレーション", "market": "プライム", "close": 2751.0, "all": {"h": 3080.0, "hd": "2005-03-22", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 2771.0, "hd": "2026-07-16", "l": 480.49750465988586, "ld": "2020-08-04"}, "5y": {"h": 2771.0, "hd": "2026-07-16", "l": 550.938530427337, "ld": "2021-12-01"}, "3y": {"h": 2771.0, "hd": "2026-07-16", "l": 1213.614192582782, "ld": "2023-10-24"}, "1y": {"h": 2771.0, "hd": "2026-07-16", "l": 1603.76806640625, "ld": "2025-07-18"}}, {"code": "2676", "name": "高千穂交易", "market": "プライム", "close": 2129.0, "all": {"h": 2610.0, "hd": "2001-02-02", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 2200.0, "hd": "2026-07-10", "l": 346.5559420199007, "ld": "2020-08-05"}, "5y": {"h": 2200.0, "hd": "2026-07-10", "l": 465.2174377441406, "ld": "2021-07-20"}, "3y": {"h": 2200.0, "hd": "2026-07-10", "l": 1320.637375787394, "ld": "2023-07-21"}, "1y": {"h": 2200.0, "hd": "2026-07-10", "l": 1835.9858832794173, "ld": "2025-10-14"}}, {"code": "2678", "name": "アスクル", "market": "プライム", "close": 1243.0, "all": {"h": 8220.0, "hd": "2004-04-15", "l": 0.0, "ld": "2001-11-20"}, "10y": {"h": 4480.0, "hd": "2016-11-11", "l": 1042.1680779302162, "ld": "2026-03-30"}, "5y": {"h": 2346.889562845628, "hd": "2024-05-08", "l": 1042.1680779302162, "ld": "2026-03-30"}, "3y": {"h": 2346.889562845628, "hd": "2024-05-08", "l": 1042.1680779302162, "ld": "2026-03-30"}, "1y": {"h": 1652.9915636104215, "hd": "2025-09-19", "l": 1042.1680779302162, "ld": "2026-03-30"}}, {"code": "2681", "name": "ゲオ", "market": "プライム", "close": 1971.0, "all": {"h": 1180000.0, "hd": "2001-03-19", "l": 0.0, "ld": "2001-09-28"}, "10y": {"h": 2592.0764820117115, "hd": "2023-09-01", "l": 988.6195678710938, "ld": "2021-05-27"}, "5y": {"h": 2592.0764820117115, "hd": "2023-09-01", "l": 1021.6040726936354, "ld": "2021-08-20"}, "3y": {"h": 2592.0764820117115, "hd": "2023-09-01", "l": 1221.4393886062107, "ld": "2024-08-05"}, "1y": {"h": 2146.0, "hd": "2026-05-29", "l": 1528.23652407792, "ld": "2025-07-18"}}, {"code": "2683", "name": "魚喜", "market": "スタンダード", "close": 1014.0, "all": {"h": 2350.0, "hd": "2001-02-09", "l": 0.0, "ld": "2001-12-14"}, "10y": {"h": 1715.0, "hd": "2016-07-19", "l": 772.0, "ld": "2020-03-17"}, "5y": {"h": 1270.6647095002115, "hd": "2021-08-03", "l": 978.1886668019481, "ld": "2025-04-10"}, "3y": {"h": 1177.1925911536582, "hd": "2025-05-19", "l": 978.1886668019481, "ld": "2025-04-10"}, "1y": {"h": 1053.4339599609375, "hd": "2025-08-27", "l": 980.1687868179814, "ld": "2025-11-20"}}, {"code": "2685", "name": "アンドエスティ", "market": "プライム", "close": 3525.0, "all": {"h": 10460.0, "hd": "2006-01-05", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 3863.777307343065, "hd": "2024-10-17", "l": 1118.0, "ld": "2020-04-06"}, "5y": {"h": 3863.777307343065, "hd": "2024-10-17", "l": 1366.6256748874882, "ld": "2022-01-20"}, "3y": {"h": 3863.777307343065, "hd": "2024-10-17", "l": 2477.2466796875, "ld": "2023-07-18"}, "1y": {"h": 3635.0, "hd": "2026-07-08", "l": 2530.5930383898067, "ld": "2025-11-04"}}, {"code": "2687", "name": "シー・ヴイ・エス・ベイエリア", "market": "スタンダード", "close": 492.0, "all": {"h": 1220.0, "hd": "2004-06-28", "l": 0.0, "ld": "2011-11-16"}, "10y": {"h": 978.6952339246435, "hd": "2023-08-25", "l": 70.0, "ld": "2016-07-19"}, "5y": {"h": 978.6952339246435, "hd": "2023-08-25", "l": 301.9138293144031, "ld": "2022-03-15"}, "3y": {"h": 978.6952339246435, "hd": "2023-08-25", "l": 456.6895446777344, "ld": "2025-04-07"}, "1y": {"h": 637.2412297175481, "hd": "2025-08-26", "l": 470.83969210986027, "ld": "2025-12-24"}}, {"code": "2689", "name": "オルバヘルスケア", "market": "スタンダード", "close": 1920.0, "all": {"h": 2148.9253182974603, "hd": "2026-03-30", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 2148.9253182974603, "hd": "2026-03-30", "l": 881.0, "ld": "2020-03-13"}, "5y": {"h": 2148.9253182974603, "hd": "2026-03-30", "l": 1109.0198991776924, "ld": "2022-01-21"}, "3y": {"h": 2148.9253182974603, "hd": "2026-03-30", "l": 1495.425306281409, "ld": "2024-08-05"}, "1y": {"h": 2148.9253182974603, "hd": "2026-03-30", "l": 1780.0, "ld": "2026-06-29"}}, {"code": "268A", "name": "リガク", "market": "プライム", "close": 2406.0, "all": {"h": 3387.2634967880604, "hd": "2026-06-03", "l": 625.7827964724476, "ld": "2025-04-09"}, "10y": {"h": 3387.2634967880604, "hd": "2026-06-03", "l": 625.7827964724476, "ld": "2025-04-09"}, "5y": {"h": 3387.2634967880604, "hd": "2026-06-03", "l": 625.7827964724476, "ld": "2025-04-09"}, "3y": {"h": 3387.2634967880604, "hd": "2026-06-03", "l": 625.7827964724476, "ld": "2025-04-09"}, "1y": {"h": 3387.2634967880604, "hd": "2026-06-03", "l": 719.7748548533818, "ld": "2025-07-22"}}, {"code": "2693", "name": "ＹＫＴ", "market": "スタンダード", "close": 383.0, "all": {"h": 899.0, "hd": "2017-11-28", "l": 0.0, "ld": "2003-09-30"}, "10y": {"h": 899.0, "hd": "2017-11-28", "l": 164.0, "ld": "2016-08-30"}, "5y": {"h": 548.0, "hd": "2026-05-27", "l": 177.06521419768637, "ld": "2025-04-07"}, "3y": {"h": 548.0, "hd": "2026-05-27", "l": 177.06521419768637, "ld": "2025-04-07"}, "1y": {"h": 548.0, "hd": "2026-05-27", "l": 221.0, "ld": "2025-12-30"}}, {"code": "2694", "name": "焼肉坂井", "market": "スタンダード", "close": 72.0, "all": {"h": 770.0, "hd": "2005-09-26", "l": 0.0, "ld": "2003-09-30"}, "10y": {"h": 94.0, "hd": "2017-08-08", "l": 58.05694329934042, "ld": "2021-11-29"}, "5y": {"h": 93.20967102050781, "hd": "2024-03-27", "l": 58.05694329934042, "ld": "2021-11-29"}, "3y": {"h": 93.20967102050781, "hd": "2024-03-27", "l": 65.54166583160855, "ld": "2025-04-07"}, "1y": {"h": 74.47917175292969, "hd": "2025-09-08", "l": 68.52083168567067, "ld": "2025-12-10"}}, {"code": "2695", "name": "くら寿司", "market": "プライム", "close": 1620.0, "all": {"h": 2590000.0, "hd": "2001-06-11", "l": 0.0, "ld": "2001-11-19"}, "10y": {"h": 8340.0, "hd": "2018-05-29", "l": 1045.3491670791418, "ld": "2020-07-31"}, "5y": {"h": 2612.63037109375, "hd": "2024-04-12", "l": 1260.8813722241625, "ld": "2025-02-17"}, "3y": {"h": 2612.63037109375, "hd": "2024-04-12", "l": 1260.8813722241625, "ld": "2025-02-17"}, "1y": {"h": 2084.9024637662446, "hd": "2025-08-05", "l": 1514.0, "ld": "2026-06-23"}}, {"code": "2698", "name": "キャンドゥ", "market": "スタンダード", "close": 3485.0, "all": {"h": 4300000.0, "hd": "2001-11-09", "l": 0.0, "ld": "2001-10-22"}, "10y": {"h": 4295.039437935395, "hd": "2024-07-26", "l": 1411.0, "ld": "2020-03-13"}, "5y": {"h": 4295.039437935395, "hd": "2024-07-26", "l": 1798.252139227878, "ld": "2021-07-19"}, "3y": {"h": 4295.039437935395, "hd": "2024-07-26", "l": 2373.4221589078606, "ld": "2023-10-16"}, "1y": {"h": 3907.0704786033775, "hd": "2025-08-27", "l": 3110.0, "ld": "2026-03-04"}}, {"code": "269A", "name": "Ｓａｐｅｅｔ", "market": "グロース", "close": 2312.0, "all": {"h": 8460.0, "hd": "2024-11-08", "l": 1830.0, "ld": "2025-04-07"}, "10y": {"h": 8460.0, "hd": "2024-11-08", "l": 1830.0, "ld": "2025-04-07"}, "5y": {"h": 8460.0, "hd": "2024-11-08", "l": 1830.0, "ld": "2025-04-07"}, "3y": {"h": 8460.0, "hd": "2024-11-08", "l": 1830.0, "ld": "2025-04-07"}, "1y": {"h": 3095.0, "hd": "2025-08-12", "l": 1965.0, "ld": "2026-01-05"}}, {"code": "2700", "name": "木徳神糧", "market": "スタンダード", "close": 1734.0, "all": {"h": 6351.865350830494, "hd": "2025-08-22", "l": 0.0, "ld": "2014-07-10"}, "10y": {"h": 6351.865350830494, "hd": "2025-08-22", "l": 575.0, "ld": "2016-07-19"}, "5y": {"h": 6351.865350830494, "hd": "2025-08-22", "l": 636.0245361328125, "ld": "2021-07-27"}, "3y": {"h": 6351.865350830494, "hd": "2025-08-22", "l": 802.7303383377528, "ld": "2023-07-18"}, "1y": {"h": 6351.865350830494, "hd": "2025-08-22", "l": 1694.9915475577543, "ld": "2026-05-11"}}, {"code": "2702", "name": "日本マクドナルド", "market": "スタンダード", "close": 7510.0, "all": {"h": 8780.0, "hd": "2026-05-13", "l": 0.0, "ld": "2014-07-10"}, "10y": {"h": 8780.0, "hd": "2026-05-13", "l": 2830.0, "ld": "2016-09-01"}, "5y": {"h": 8780.0, "hd": "2026-05-13", "l": 4666.061314174107, "ld": "2021-08-11"}, "3y": {"h": 8780.0, "hd": "2026-05-13", "l": 5342.487340954767, "ld": "2023-07-18"}, "1y": {"h": 8780.0, "hd": "2026-05-13", "l": 5740.346319989781, "ld": "2025-07-16"}}, {"code": "2705", "name": "大戸屋", "market": "スタンダード", "close": 8110.0, "all": {"h": 8550.0, "hd": "2026-07-14", "l": 0.0, "ld": "2014-07-10"}, "10y": {"h": 8550.0, "hd": "2026-07-14", "l": 1614.0, "ld": "2020-04-06"}, "5y": {"h": 8550.0, "hd": "2026-07-14", "l": 2493.620651071108, "ld": "2021-12-01"}, "3y": {"h": 8550.0, "hd": "2026-07-14", "l": 4066.6277255942437, "ld": "2023-07-18"}, "1y": {"h": 8550.0, "hd": "2026-07-14", "l": 5264.470330222117, "ld": "2025-07-18"}}, {"code": "2708", "name": "久世", "market": "スタンダード", "close": 2020.0, "all": {"h": 2801.0399796020383, "hd": "2024-02-06", "l": 0.0, "ld": "2014-07-10"}, "10y": {"h": 2801.0399796020383, "hd": "2024-02-06", "l": 571.2958690612296, "ld": "2022-05-20"}, "5y": {"h": 2801.0399796020383, "hd": "2024-02-06", "l": 571.2958690612296, "ld": "2022-05-20"}, "3y": {"h": 2801.0399796020383, "hd": "2024-02-06", "l": 841.0653978284898, "ld": "2023-08-02"}, "1y": {"h": 2397.574327445652, "hd": "2026-02-13", "l": 1605.562270988381, "ld": "2025-07-17"}}, {"code": "2721", "name": "ジェイHD", "market": "スタンダード", "close": 142.0, "all": {"h": 301000.0, "hd": "2006-04-20", "l": 0.0, "ld": "2014-07-08"}, "10y": {"h": 1477.0, "hd": "2017-03-02", "l": 107.0, "ld": "2026-05-18"}, "5y": {"h": 501.0, "hd": "2023-04-07", "l": 107.0, "ld": "2026-05-18"}, "3y": {"h": 329.0, "hd": "2024-03-26", "l": 107.0, "ld": "2026-05-18"}, "1y": {"h": 288.0, "hd": "2025-07-18", "l": 107.0, "ld": "2026-05-18"}}, {"code": "2722", "name": "ＩＫ", "market": "スタンダード", "close": 355.0, "all": {"h": 610000.0, "hd": "2001-12-06", "l": 284.1191450285432, "ld": "2024-08-05"}, "10y": {"h": 12470.0, "hd": "2017-11-27", "l": 284.1191450285432, "ld": "2024-08-05"}, "5y": {"h": 659.60849643761, "hd": "2021-07-16", "l": 284.1191450285432, "ld": "2024-08-05"}, "3y": {"h": 561.3456149433935, "hd": "2025-10-03", "l": 284.1191450285432, "ld": "2024-08-05"}, "1y": {"h": 561.3456149433935, "hd": "2025-10-03", "l": 349.0, "ld": "2026-06-24"}}, {"code": "2726", "name": "パル", "market": "プライム", "close": 1423.0, "all": {"h": 11820.0, "hd": "2006-01-10", "l": 228.80320192860293, "ld": "2020-07-15"}, "10y": {"h": 3855.0, "hd": "2019-12-24", "l": 228.80320192860293, "ld": "2020-07-15"}, "5y": {"h": 2876.403111876235, "hd": "2025-09-10", "l": 308.5054063131643, "ld": "2022-04-25"}, "3y": {"h": 2876.403111876235, "hd": "2025-09-10", "l": 763.9543570439929, "ld": "2024-07-11"}, "1y": {"h": 2876.403111876235, "hd": "2025-09-10", "l": 1325.0, "ld": "2026-06-02"}}, {"code": "2730", "name": "エディオン", "market": "プライム", "close": 2373.0, "all": {"h": 3000.0, "hd": "2006-05-08", "l": 206.0, "ld": "2009-03-04"}, "10y": {"h": 2699.0, "hd": "2026-06-04", "l": 780.0, "ld": "2020-03-17"}, "5y": {"h": 2699.0, "hd": "2026-06-04", "l": 875.8279872609609, "ld": "2021-12-01"}, "3y": {"h": 2699.0, "hd": "2026-06-04", "l": 1308.003654049712, "ld": "2023-08-04"}, "1y": {"h": 2699.0, "hd": "2026-06-04", "l": 1866.3286908021907, "ld": "2025-11-06"}}, {"code": "2733", "name": "あらた", "market": "プライム", "close": 2570.0, "all": {"h": 7830.0, "hd": "2018-05-14", "l": 135.0, "ld": "2011-03-15"}, "10y": {"h": 7830.0, "hd": "2018-05-14", "l": 1396.3023122627044, "ld": "2022-04-18"}, "5y": {"h": 3526.6100333077566, "hd": "2024-10-03", "l": 1396.3023122627044, "ld": "2022-04-18"}, "3y": {"h": 3526.6100333077566, "hd": "2024-10-03", "l": 2168.688092549642, "ld": "2023-07-21"}, "1y": {"h": 3157.723843627181, "hd": "2025-08-01", "l": 2369.0, "ld": "2026-06-23"}}, {"code": "2734", "name": "サーラコーポレーション", "market": "プライム", "close": 1148.0, "all": {"h": 1208.3323708891674, "hd": "2026-03-02", "l": 303.0, "ld": "2011-03-15"}, "10y": {"h": 1208.3323708891674, "hd": "2026-03-02", "l": 436.7766418457031, "ld": "2020-07-31"}, "5y": {"h": 1208.3323708891674, "hd": "2026-03-02", "l": 482.1950181325277, "ld": "2021-12-01"}, "3y": {"h": 1208.3323708891674, "hd": "2026-03-02", "l": 633.9932027210012, "ld": "2023-11-29"}, "1y": {"h": 1208.3323708891674, "hd": "2026-03-02", "l": 894.5446705926666, "ld": "2025-07-22"}}, {"code": "2735", "name": "ワッツ", "market": "スタンダード", "close": 671.0, "all": {"h": 398000.0, "hd": "2004-07-14", "l": 0.0, "ld": "2014-07-07"}, "10y": {"h": 1500.0, "hd": "2017-08-07", "l": 400.0, "ld": "2020-03-17"}, "5y": {"h": 828.5737037739683, "hd": "2021-07-26", "l": 492.18937723260177, "ld": "2023-11-17"}, "3y": {"h": 821.334788560301, "hd": "2024-09-17", "l": 492.18937723260177, "ld": "2023-11-17"}, "1y": {"h": 685.1606214873646, "hd": "2025-10-20", "l": 591.0, "ld": "2026-04-28"}}, {"code": "2736", "name": "フェスタリア", "market": "スタンダード", "close": 677.0, "all": {"h": 2820.0, "hd": "2018-03-01", "l": 0.0, "ld": "2015-01-27"}, "10y": {"h": 2820.0, "hd": "2018-03-01", "l": 194.0, "ld": "2016-10-14"}, "5y": {"h": 729.4575961624062, "hd": "2025-07-23", "l": 404.15386962890625, "ld": "2022-03-09"}, "3y": {"h": 729.4575961624062, "hd": "2025-07-23", "l": 442.7232844427451, "ld": "2024-08-05"}, "1y": {"h": 729.4575961624062, "hd": "2025-07-23", "l": 558.0, "ld": "2025-10-17"}}, {"code": "2737", "name": "トーメンデバイス", "market": "プライム", "close": 16090.0, "all": {"h": 18800.0, "hd": "2026-06-24", "l": 0.0, "ld": "2014-07-07"}, "10y": {"h": 18800.0, "hd": "2026-06-24", "l": 1772.0, "ld": "2016-08-03"}, "5y": {"h": 18800.0, "hd": "2026-06-24", "l": 3270.1572265625, "ld": "2021-07-20"}, "3y": {"h": 18800.0, "hd": "2026-06-24", "l": 4100.678091755319, "ld": "2023-08-17"}, "1y": {"h": 18800.0, "hd": "2026-06-24", "l": 5501.798453748124, "ld": "2025-07-30"}}, {"code": "2742", "name": "ハローズ", "market": "プライム", "close": 3710.0, "all": {"h": 6290.0, "hd": "2015-11-30", "l": 0.0, "ld": "2014-07-07"}, "10y": {"h": 5216.5365078422055, "hd": "2025-08-19", "l": 1863.0, "ld": "2020-03-16"}, "5y": {"h": 5216.5365078422055, "hd": "2025-08-19", "l": 2458.227110680545, "ld": "2021-12-27"}, "3y": {"h": 5216.5365078422055, "hd": "2025-08-19", "l": 3426.5994021115603, "ld": "2023-08-03"}, "1y": {"h": 5216.5365078422055, "hd": "2025-08-19", "l": 3580.0, "ld": "2026-06-26"}}, {"code": "2747", "name": "北雄ラッキー", "market": "スタンダード", "close": 3060.0, "all": {"h": 3700.0, "hd": "2018-09-26", "l": 0.0, "ld": "2015-01-13"}, "10y": {"h": 3700.0, "hd": "2018-09-26", "l": 521.0, "ld": "2016-08-04"}, "5y": {"h": 3426.296309225732, "hd": "2026-02-17", "l": 2634.80712890625, "ld": "2022-03-17"}, "3y": {"h": 3426.296309225732, "hd": "2026-02-17", "l": 2808.97216796875, "ld": "2025-04-07"}, "1y": {"h": 3426.296309225732, "hd": "2026-02-17", "l": 2943.0, "ld": "2026-05-29"}}, {"code": "2749", "name": "ＪＰ", "market": "プライム", "close": 621.0, "all": {"h": 1030000.0, "hd": "2004-06-14", "l": 191.51331461392917, "ld": "2022-05-11"}, "10y": {"h": 782.9286670514298, "hd": "2026-02-25", "l": 191.51331461392917, "ld": "2022-05-11"}, "5y": {"h": 782.9286670514298, "hd": "2026-02-25", "l": 191.51331461392917, "ld": "2022-05-11"}, "3y": {"h": 782.9286670514298, "hd": "2026-02-25", "l": 280.484511015431, "ld": "2023-08-09"}, "1y": {"h": 782.9286670514298, "hd": "2026-02-25", "l": 512.7838745117188, "ld": "2025-07-22"}}, {"code": "274A", "name": "ガーデン", "market": "スタンダード", "close": 2300.0, "all": {"h": 2987.951970880682, "hd": "2025-01-06", "l": 1990.0688756606157, "ld": "2025-11-19"}, "10y": {"h": 2987.951970880682, "hd": "2025-01-06", "l": 1990.0688756606157, "ld": "2025-11-19"}, "5y": {"h": 2987.951970880682, "hd": "2025-01-06", "l": 1990.0688756606157, "ld": "2025-11-19"}, "3y": {"h": 2987.951970880682, "hd": "2025-01-06", "l": 1990.0688756606157, "ld": "2025-11-19"}, "1y": {"h": 2543.38579282268, "hd": "2025-08-05", "l": 1990.0688756606157, "ld": "2025-11-19"}}, {"code": "2750", "name": "石光商事", "market": "スタンダード", "close": 1300.0, "all": {"h": 1494.8148274353896, "hd": "2025-08-22", "l": 250.0, "ld": "2008-10-10"}, "10y": {"h": 1494.8148274353896, "hd": "2025-08-22", "l": 300.0, "ld": "2016-08-25"}, "5y": {"h": 1494.8148274353896, "hd": "2025-08-22", "l": 402.55073595752674, "ld": "2021-08-06"}, "3y": {"h": 1494.8148274353896, "hd": "2025-08-22", "l": 632.7799072265625, "ld": "2023-08-25"}, "1y": {"h": 1494.8148274353896, "hd": "2025-08-22", "l": 1052.264612954539, "ld": "2025-07-23"}}, {"code": "2751", "name": "テンポス", "market": "スタンダード", "close": 3745.0, "all": {"h": 975000.0, "hd": "2004-04-14", "l": 800.0, "ld": "2014-03-17"}, "10y": {"h": 4060.0732421875, "hd": "2026-03-02", "l": 1550.0, "ld": "2016-08-29"}, "5y": {"h": 4060.0732421875, "hd": "2026-03-02", "l": 2063.3385570316204, "ld": "2021-08-02"}, "3y": {"h": 4060.0732421875, "hd": "2026-03-02", "l": 2418.811799118778, "ld": "2023-07-18"}, "1y": {"h": 4060.0732421875, "hd": "2026-03-02", "l": 3306.91455078125, "ld": "2025-07-16"}}, {"code": "2752", "name": "フジオフードグループ本社", "market": "プライム", "close": 1097.0, "all": {"h": 970000.0, "hd": "2005-12-26", "l": 0.0, "ld": "2003-09-30"}, "10y": {"h": 3865.0, "hd": "2019-11-12", "l": 1028.0, "ld": "2020-03-13"}, "5y": {"h": 1539.4744683300275, "hd": "2023-06-07", "l": 1033.363897271179, "ld": "2025-01-17"}, "3y": {"h": 1531.5082138182306, "hd": "2024-05-30", "l": 1033.363897271179, "ld": "2025-01-17"}, "1y": {"h": 1190.9618109217834, "hd": "2025-09-26", "l": 1045.0, "ld": "2026-01-29"}}, {"code": "2753", "name": "あみやき亭", "market": "プライム", "close": 1343.0, "all": {"h": 950000.0, "hd": "2003-09-04", "l": 761.8382113118471, "ld": "2020-08-03"}, "10y": {"h": 5870.0, "hd": "2018-03-20", "l": 761.8382113118471, "ld": "2020-08-03"}, "5y": {"h": 2224.508831521739, "hd": "2024-04-10", "l": 864.6561811269509, "ld": "2022-01-27"}, "3y": {"h": 2224.508831521739, "hd": "2024-04-10", "l": 1040.0046962532401, "ld": "2023-07-18"}, "1y": {"h": 1559.2389706785573, "hd": "2025-08-18", "l": 1267.0, "ld": "2026-06-03"}}, {"code": "2760", "name": "東京エレクトロン　デバイス", "market": "プライム", "close": 3850.0, "all": {"h": 970000.0, "hd": "2003-09-18", "l": 0.0, "ld": "2003-03-06"}, "10y": {"h": 7546.086196899414, "hd": "2024-03-07", "l": 773.4085305540549, "ld": "2020-09-04"}, "5y": {"h": 7546.086196899414, "hd": "2024-03-07", "l": 1314.642803214901, "ld": "2022-03-08"}, "3y": {"h": 7546.086196899414, "hd": "2024-03-07", "l": 2247.2011918947314, "ld": "2025-04-07"}, "1y": {"h": 4495.0, "hd": "2026-05-25", "l": 2383.424455802353, "ld": "2025-07-22"}}, {"code": "2762", "name": "ＳＡＮＫＯ　ＭＡＲＫＥＴＩＮＧ　ＦＯＯＤＳ", "market": "スタンダード", "close": 85.0, "all": {"h": 544000.0, "hd": "2004-06-18", "l": 0.0, "ld": "2003-03-05"}, "10y": {"h": 1046.0, "hd": "2018-06-26", "l": 85.0, "ld": "2026-07-16"}, "5y": {"h": 311.0, "hd": "2023-05-18", "l": 85.0, "ld": "2026-07-16"}, "3y": {"h": 205.0, "hd": "2023-08-02", "l": 85.0, "ld": "2026-07-16"}, "1y": {"h": 109.0, "hd": "2025-11-17", "l": 85.0, "ld": "2026-07-16"}}, {"code": "2763", "name": "エフティ", "market": "スタンダード", "close": 1128.0, "all": {"h": 2670000.0, "hd": "2003-10-17", "l": 0.0, "ld": "2003-03-11"}, "10y": {"h": 2048.0, "hd": "2018-08-24", "l": 689.0, "ld": "2016-11-17"}, "5y": {"h": 1296.2637914002173, "hd": "2026-02-16", "l": 691.0115015388258, "ld": "2022-10-04"}, "3y": {"h": 1296.2637914002173, "hd": "2026-02-16", "l": 855.6038208007812, "ld": "2024-08-05"}, "1y": {"h": 1296.2637914002173, "hd": "2026-02-16", "l": 996.0, "ld": "2026-06-02"}}, {"code": "2764", "name": "ひらまつ", "market": "スタンダード", "close": 139.0, "all": {"h": 977000.0, "hd": "2004-04-14", "l": 0.0, "ld": "2003-03-12"}, "10y": {"h": 709.0, "hd": "2017-05-15", "l": 107.0, "ld": "2025-11-05"}, "5y": {"h": 347.0, "hd": "2023-05-10", "l": 107.0, "ld": "2025-11-05"}, "3y": {"h": 304.0, "hd": "2024-03-28", "l": 107.0, "ld": "2025-11-05"}, "1y": {"h": 180.0, "hd": "2026-02-26", "l": 107.0, "ld": "2025-11-05"}}, {"code": "2767", "name": "円谷フィールズ", "market": "プライム", "close": 1478.0, "all": {"h": 3430000.0, "hd": "2003-08-01", "l": 0.0, "ld": "2003-03-18"}, "10y": {"h": 3059.072648648016, "hd": "2023-08-08", "l": 132.82478164047097, "ld": "2020-08-07"}, "5y": {"h": 3059.072648648016, "hd": "2023-08-08", "l": 198.83901812921422, "ld": "2021-08-06"}, "3y": {"h": 3059.072648648016, "hd": "2023-08-08", "l": 968.4046874590368, "ld": "2023-12-06"}, "1y": {"h": 2378.885433968763, "hd": "2025-08-06", "l": 1321.0, "ld": "2026-06-23"}}, {"code": "2768", "name": "双日", "market": "プライム", "close": 5215.0, "all": {"h": 7164.206330512121, "hd": "2026-03-03", "l": 95.0, "ld": "2012-11-14"}, "10y": {"h": 7164.206330512121, "hd": "2026-03-03", "l": 223.0, "ld": "2016-08-03"}, "5y": {"h": 7164.206330512121, "hd": "2026-03-03", "l": 1251.396240234375, "ld": "2021-08-20"}, "3y": {"h": 7164.206330512121, "hd": "2026-03-03", "l": 2510.5782971064364, "ld": "2024-08-05"}, "1y": {"h": 7164.206330512121, "hd": "2026-03-03", "l": 3421.472358767726, "ld": "2025-07-30"}}, {"code": "2769", "name": "ヴィレッジヴァンガードコーポレーション", "market": "スタンダード", "close": 886.0, "all": {"h": 2500000.0, "hd": "2006-01-16", "l": 0.0, "ld": "2003-04-09"}, "10y": {"h": 1350.0, "hd": "2016-11-01", "l": 776.0, "ld": "2020-03-13"}, "5y": {"h": 1136.0, "hd": "2023-11-28", "l": 808.0, "ld": "2026-05-19"}, "3y": {"h": 1136.0, "hd": "2023-11-28", "l": 808.0, "ld": "2026-05-19"}, "1y": {"h": 1045.0, "hd": "2025-07-29", "l": 808.0, "ld": "2026-05-19"}}, {"code": "276A", "name": "ククレブ・アドバイザーズ", "market": "グロース", "close": 3890.0, "all": {"h": 8165.250209525957, "hd": "2025-08-22", "l": 969.0626673164516, "ld": "2024-12-10"}, "10y": {"h": 8165.250209525957, "hd": "2025-08-22", "l": 969.0626673164516, "ld": "2024-12-10"}, "5y": {"h": 8165.250209525957, "hd": "2025-08-22", "l": 969.0626673164516, "ld": "2024-12-10"}, "3y": {"h": 8165.250209525957, "hd": "2025-08-22", "l": 969.0626673164516, "ld": "2024-12-10"}, "1y": {"h": 8165.250209525957, "hd": "2025-08-22", "l": 2472.0, "ld": "2026-01-21"}}, {"code": "2776", "name": "新都", "market": "スタンダード", "close": 96.0, "all": {"h": 673000.0, "hd": "2004-04-21", "l": 0.0, "ld": "2003-07-16"}, "10y": {"h": 315.0, "hd": "2017-11-16", "l": 53.0, "ld": "2022-01-28"}, "5y": {"h": 224.0, "hd": "2024-09-13", "l": 53.0, "ld": "2022-01-28"}, "3y": {"h": 224.0, "hd": "2024-09-13", "l": 58.0, "ld": "2023-11-01"}, "1y": {"h": 188.0, "hd": "2025-08-29", "l": 89.0, "ld": "2026-06-29"}}, {"code": "2778", "name": "パレモ", "market": "スタンダード", "close": 114.0, "all": {"h": 4000.0, "hd": "2004-06-10", "l": 0.0, "ld": "2003-08-28"}, "10y": {"h": 739.0, "hd": "2017-12-14", "l": 102.0, "ld": "2024-08-05"}, "5y": {"h": 317.0, "hd": "2021-08-04", "l": 102.0, "ld": "2024-08-05"}, "3y": {"h": 221.0, "hd": "2023-09-20", "l": 102.0, "ld": "2024-08-05"}, "1y": {"h": 179.0, "hd": "2026-01-16", "l": 105.0, "ld": "2026-06-10"}}, {"code": "277A", "name": "グロービング", "market": "プライム", "close": 1812.0, "all": {"h": 3399.553688776475, "hd": "2025-08-18", "l": 1093.4236738416885, "ld": "2024-11-29"}, "10y": {"h": 3399.553688776475, "hd": "2025-08-18", "l": 1093.4236738416885, "ld": "2024-11-29"}, "5y": {"h": 3399.553688776475, "hd": "2025-08-18", "l": 1093.4236738416885, "ld": "2024-11-29"}, "3y": {"h": 3399.553688776475, "hd": "2025-08-18", "l": 1093.4236738416885, "ld": "2024-11-29"}, "1y": {"h": 3399.553688776475, "hd": "2025-08-18", "l": 1714.0, "ld": "2026-07-16"}}, {"code": "2780", "name": "コメ兵", "market": "スタンダード", "close": 5380.0, "all": {"h": 6040.0, "hd": "2026-05-29", "l": 0.0, "ld": "2010-06-30"}, "10y": {"h": 6040.0, "hd": "2026-05-29", "l": 551.2300823188267, "ld": "2020-08-03"}, "5y": {"h": 6040.0, "hd": "2026-05-29", "l": 1113.3957131823654, "ld": "2021-07-30"}, "3y": {"h": 6040.0, "hd": "2026-05-29", "l": 2331.4585700757575, "ld": "2025-04-07"}, "1y": {"h": 6040.0, "hd": "2026-05-29", "l": 2619.4673458259263, "ld": "2025-11-18"}}, {"code": "2782", "name": "セリア", "market": "スタンダード", "close": 3660.0, "all": {"h": 729000.0, "hd": "2004-05-06", "l": 891.0, "ld": "2012-03-28"}, "10y": {"h": 9530.0, "hd": "2017-03-27", "l": 1894.7390293691778, "ld": "2023-11-01"}, "5y": {"h": 4390.705167054051, "hd": "2026-02-25", "l": 1894.7390293691778, "ld": "2023-11-01"}, "3y": {"h": 4390.705167054051, "hd": "2026-02-25", "l": 1894.7390293691778, "ld": "2023-11-01"}, "1y": {"h": 4390.705167054051, "hd": "2026-02-25", "l": 2743.1434855638586, "ld": "2025-08-01"}}, {"code": "2784", "name": "アルフレッサ", "market": "プライム", "close": 2300.5, "all": {"h": 8820.0, "hd": "2007-06-20", "l": 1281.0, "ld": "2014-10-30"}, "10y": {"h": 3350.0, "hd": "2019-03-06", "l": 1313.9747054263416, "ld": "2021-12-27"}, "5y": {"h": 2649.115548139902, "hd": "2026-02-27", "l": 1313.9747054263416, "ld": "2021-12-27"}, "3y": {"h": 2649.115548139902, "hd": "2026-02-27", "l": 1821.425395816111, "ld": "2024-08-05"}, "1y": {"h": 2649.115548139902, "hd": "2026-02-27", "l": 1991.0919391280763, "ld": "2025-07-16"}}, {"code": "2788", "name": "アップルインターナショナル", "market": "スタンダード", "close": 388.0, "all": {"h": 1270000.0, "hd": "2004-03-23", "l": 112.0, "ld": "2020-04-06"}, "10y": {"h": 584.0203046244959, "hd": "2024-07-08", "l": 112.0, "ld": "2020-04-06"}, "5y": {"h": 584.0203046244959, "hd": "2024-07-08", "l": 154.1524481937803, "ld": "2022-03-09"}, "3y": {"h": 584.0203046244959, "hd": "2024-07-08", "l": 300.9359653371024, "ld": "2023-07-18"}, "1y": {"h": 397.0, "hd": "2026-05-29", "l": 319.35191723268423, "ld": "2025-08-07"}}, {"code": "2789", "name": "カルラ", "market": "スタンダード", "close": 468.0, "all": {"h": 6450.0, "hd": "2004-06-03", "l": 0.0, "ld": "2003-12-10"}, "10y": {"h": 607.0, "hd": "2018-01-05", "l": 350.0, "ld": "2020-03-17"}, "5y": {"h": 522.7938171843911, "hd": "2024-01-05", "l": 363.7247681617737, "ld": "2022-03-14"}, "3y": {"h": 522.7938171843911, "hd": "2024-01-05", "l": 382.06409716424145, "ld": "2024-08-05"}, "1y": {"h": 507.81819165929704, "hd": "2025-10-06", "l": 447.4343251010828, "ld": "2025-08-04"}}, {"code": "278A", "name": "Ｔｅｒｒａ　Ｄｒｏｎｅ", "market": "グロース", "close": 12120.0, "all": {"h": 19610.0, "hd": "2026-05-12", "l": 1633.0, "ld": "2024-12-12"}, "10y": {"h": 19610.0, "hd": "2026-05-12", "l": 1633.0, "ld": "2024-12-12"}, "5y": {"h": 19610.0, "hd": "2026-05-12", "l": 1633.0, "ld": "2024-12-12"}, "3y": {"h": 19610.0, "hd": "2026-05-12", "l": 1633.0, "ld": "2024-12-12"}, "1y": {"h": 19610.0, "hd": "2026-05-12", "l": 2000.0, "ld": "2025-12-18"}}, {"code": "2790", "name": "ナフコ", "market": "スタンダード", "close": 2270.0, "all": {"h": 5800.0, "hd": "2006-01-10", "l": 0.0, "ld": "2003-12-12"}, "10y": {"h": 2924.759197723846, "hd": "2024-07-01", "l": 908.0, "ld": "2020-03-13"}, "5y": {"h": 2924.759197723846, "hd": "2024-07-01", "l": 1367.3631345423742, "ld": "2022-06-20"}, "3y": {"h": 2924.759197723846, "hd": "2024-07-01", "l": 1513.364719563491, "ld": "2025-04-07"}, "1y": {"h": 2344.348160194678, "hd": "2026-03-03", "l": 1764.4568373972547, "ld": "2025-07-23"}}, {"code": "2791", "name": "大黒天物産", "market": "プライム", "close": 4475.0, "all": {"h": 11953.97297521122, "hd": "2024-08-27", "l": 0.0, "ld": "2003-12-15"}, "10y": {"h": 11953.97297521122, "hd": "2024-08-27", "l": 2201.0, "ld": "2020-03-17"}, "5y": {"h": 11953.97297521122, "hd": "2024-08-27", "l": 3709.5327884986586, "ld": "2022-07-05"}, "3y": {"h": 11953.97297521122, "hd": "2024-08-27", "l": 3965.0, "ld": "2026-06-26"}, "1y": {"h": 8231.647199401106, "hd": "2025-08-13", "l": 3965.0, "ld": "2026-06-26"}}, {"code": "2792", "name": "ハニーズ", "market": "プライム", "close": 1405.0, "all": {"h": 9900.0, "hd": "2005-12-07", "l": 0.0, "ld": "2003-12-15"}, "10y": {"h": 1837.0, "hd": "2020-01-07", "l": 703.0, "ld": "2018-12-25"}, "5y": {"h": 1709.7108798373172, "hd": "2024-04-01", "l": 833.2070655784026, "ld": "2022-03-08"}, "3y": {"h": 1709.7108798373172, "hd": "2024-04-01", "l": 1276.8544546615246, "ld": "2024-08-05"}, "1y": {"h": 1537.8982137555454, "hd": "2025-09-26", "l": 1315.0, "ld": "2026-06-02"}}, {"code": "2795", "name": "日本プリメックス", "market": "スタンダード", "close": 975.0, "all": {"h": 1680.0, "hd": "2004-02-16", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 1420.0, "hd": "2018-04-18", "l": 499.0, "ld": "2016-10-25"}, "5y": {"h": 1017.0, "hd": "2026-07-09", "l": 588.8294404442631, "ld": "2022-06-22"}, "3y": {"h": 1017.0, "hd": "2026-07-09", "l": 659.958251953125, "ld": "2023-08-25"}, "1y": {"h": 1017.0, "hd": "2026-07-09", "l": 828.6190521559233, "ld": "2025-08-08"}}, {"code": "2796", "name": "ファーマライズ", "market": "スタンダード", "close": 493.0, "all": {"h": 557000.0, "hd": "2007-02-23", "l": 0.0, "ld": "2007-02-20"}, "10y": {"h": 771.0, "hd": "2018-04-16", "l": 431.4351501464844, "ld": "2025-04-07"}, "5y": {"h": 742.3677368164062, "hd": "2021-09-24", "l": 431.4351501464844, "ld": "2025-04-07"}, "3y": {"h": 661.758580611924, "hd": "2024-01-12", "l": 431.4351501464844, "ld": "2025-04-07"}, "1y": {"h": 543.3707740813148, "hd": "2025-09-25", "l": 471.0, "ld": "2026-07-02"}}, {"code": "2798", "name": "ワイズテーブルコーポレーション", "market": "スタンダード", "close": 3035.0, "all": {"h": 3070000.0, "hd": "2004-04-22", "l": 0.0, "ld": "2010-08-13"}, "10y": {"h": 3100.0, "hd": "2025-01-06", "l": 1402.0, "ld": "2020-03-13"}, "5y": {"h": 3100.0, "hd": "2025-01-06", "l": 1770.0, "ld": "2021-08-30"}, "3y": {"h": 3100.0, "hd": "2025-01-06", "l": 2200.0, "ld": "2023-07-18"}, "1y": {"h": 3035.0, "hd": "2026-07-16", "l": 2861.0, "ld": "2025-08-28"}}, {"code": "2801", "name": "キッコーマン", "market": "プライム", "close": 1632.0, "all": {"h": 6880.0, "hd": "2018-10-01", "l": 618.0, "ld": "2000-02-28"}, "10y": {"h": 6880.0, "hd": "2018-10-01", "l": 881.6362976760007, "ld": "2020-07-27"}, "5y": {"h": 1968.2452393793965, "hd": "2024-03-05", "l": 1170.8980291892226, "ld": "2023-02-24"}, "3y": {"h": 1968.2452393793965, "hd": "2024-03-05", "l": 1189.5095173870498, "ld": "2025-10-30"}, "1y": {"h": 1703.5, "hd": "2026-07-08", "l": 1189.5095173870498, "ld": "2025-10-30"}}, {"code": "2802", "name": "味の素", "market": "プライム", "close": 5361.0, "all": {"h": 6340.0, "hd": "2026-07-06", "l": 625.0, "ld": "2009-03-12"}, "10y": {"h": 6340.0, "hd": "2026-07-06", "l": 779.6468170633076, "ld": "2020-07-27"}, "5y": {"h": 6340.0, "hd": "2026-07-06", "l": 1290.7152875583974, "ld": "2021-07-30"}, "3y": {"h": 6340.0, "hd": "2026-07-06", "l": 2383.745521305361, "ld": "2024-08-07"}, "1y": {"h": 6340.0, "hd": "2026-07-06", "l": 3252.675446183967, "ld": "2026-01-08"}}, {"code": "2804", "name": "ブルドックソース", "market": "プライム", "close": 1804.0, "all": {"h": 2825.9413094008264, "hd": "2021-03-29", "l": 0.0, "ld": "2006-09-20"}, "10y": {"h": 2825.9413094008264, "hd": "2021-03-29", "l": 200.0, "ld": "2016-07-19"}, "5y": {"h": 2277.552001953125, "hd": "2021-07-29", "l": 1504.8118781845803, "ld": "2025-04-07"}, "3y": {"h": 2180.461683753583, "hd": "2025-08-22", "l": 1504.8118781845803, "ld": "2025-04-07"}, "1y": {"h": 2180.461683753583, "hd": "2025-08-22", "l": 1688.0, "ld": "2026-06-03"}}, {"code": "2805", "name": "ヱスビー食品", "market": "スタンダード", "close": 5930.0, "all": {"h": 13300.0, "hd": "2018-01-23", "l": 0.0, "ld": "2006-09-20"}, "10y": {"h": 13300.0, "hd": "2018-01-23", "l": 1625.3617427034198, "ld": "2022-12-28"}, "5y": {"h": 6250.0, "hd": "2026-07-15", "l": 1625.3617427034198, "ld": "2022-12-28"}, "3y": {"h": 6250.0, "hd": "2026-07-15", "l": 1738.38623046875, "ld": "2023-07-20"}, "1y": {"h": 6250.0, "hd": "2026-07-15", "l": 2944.587425259769, "ld": "2025-07-31"}}, {"code": "2806", "name": "ユタカフーズ", "market": "スタンダード", "close": 1893.0, "all": {"h": 2335.41162109375, "hd": "2025-01-16", "l": 0.0, "ld": "2015-01-20"}, "10y": {"h": 2335.41162109375, "hd": "2025-01-16", "l": 1431.7289947932345, "ld": "2020-07-31"}, "5y": {"h": 2335.41162109375, "hd": "2025-01-16", "l": 1590.5414385766535, "ld": "2022-04-21"}, "3y": {"h": 2335.41162109375, "hd": "2025-01-16", "l": 1639.1682858811212, "ld": "2023-10-04"}, "1y": {"h": 2328.037543274215, "hd": "2025-10-31", "l": 1800.0, "ld": "2026-06-29"}}, {"code": "2809", "name": "キユーピー", "market": "プライム", "close": 4525.0, "all": {"h": 4663.308301157977, "hd": "2026-02-09", "l": 672.0, "ld": "2000-01-06"}, "10y": {"h": 4663.308301157977, "hd": "2026-02-09", "l": 1672.1139145588454, "ld": "2020-07-31"}, "5y": {"h": 4663.308301157977, "hd": "2026-02-09", "l": 1918.542437306727, "ld": "2022-04-18"}, "3y": {"h": 4663.308301157977, "hd": "2026-02-09", "l": 2184.720562830106, "ld": "2023-07-31"}, "1y": {"h": 4663.308301157977, "hd": "2026-02-09", "l": 3770.6674473649364, "ld": "2025-07-16"}}, {"code": "280A", "name": "ＴＭＨ", "market": "グロース", "close": 1403.0, "all": {"h": 3300.0, "hd": "2026-05-27", "l": 871.0, "ld": "2025-12-03"}, "10y": {"h": 3300.0, "hd": "2026-05-27", "l": 871.0, "ld": "2025-12-03"}, "5y": {"h": 3300.0, "hd": "2026-05-27", "l": 871.0, "ld": "2025-12-03"}, "3y": {"h": 3300.0, "hd": "2026-05-27", "l": 871.0, "ld": "2025-12-03"}, "1y": {"h": 3300.0, "hd": "2026-05-27", "l": 871.0, "ld": "2025-12-03"}}, {"code": "2810", "name": "ハウス食品グループ本社", "market": "プライム", "close": 3873.0, "all": {"h": 4710.0, "hd": "2019-05-24", "l": 993.0, "ld": "2001-11-19"}, "10y": {"h": 4710.0, "hd": "2019-05-24", "l": 2172.0, "ld": "2016-12-07"}, "5y": {"h": 3976.0, "hd": "2026-07-08", "l": 2474.288280768935, "ld": "2023-01-10"}, "3y": {"h": 3976.0, "hd": "2026-07-08", "l": 2542.1116934682473, "ld": "2025-04-07"}, "1y": {"h": 3976.0, "hd": "2026-07-08", "l": 2714.569812355914, "ld": "2025-11-06"}}, {"code": "2811", "name": "カゴメ", "market": "プライム", "close": 2704.0, "all": {"h": 4330.0, "hd": "2017-12-19", "l": 726.0, "ld": "2003-01-09"}, "10y": {"h": 4330.0, "hd": "2017-12-19", "l": 1967.0, "ld": "2020-03-13"}, "5y": {"h": 4140.566985478476, "hd": "2024-04-30", "l": 2492.5, "ld": "2026-06-02"}, "3y": {"h": 4140.566985478476, "hd": "2024-04-30", "l": 2492.5, "ld": "2026-06-02"}, "1y": {"h": 2956.0751769068575, "hd": "2025-09-08", "l": 2492.5, "ld": "2026-06-02"}}, {"code": "2813", "name": "和弘食品", "market": "スタンダード", "close": 4005.0, "all": {"h": 7229.498271595348, "hd": "2024-06-26", "l": 0.0, "ld": "2015-01-29"}, "10y": {"h": 7229.498271595348, "hd": "2024-06-26", "l": 215.0, "ld": "2016-09-20"}, "5y": {"h": 7229.498271595348, "hd": "2024-06-26", "l": 772.508544921875, "ld": "2021-10-26"}, "3y": {"h": 7229.498271595348, "hd": "2024-06-26", "l": 2067.5306596334003, "ld": "2023-12-15"}, "1y": {"h": 4115.0, "hd": "2026-05-14", "l": 2870.0723072053283, "ld": "2025-11-19"}}, {"code": "2814", "name": "佐藤食品工業", "market": "スタンダード", "close": 3145.0, "all": {"h": 4050.0, "hd": "2007-02-15", "l": 0.0, "ld": "2003-09-30"}, "10y": {"h": 3694.8800148370437, "hd": "2025-09-17", "l": 966.0, "ld": "2016-07-28"}, "5y": {"h": 3694.8800148370437, "hd": "2025-09-17", "l": 1255.2348200146982, "ld": "2022-03-15"}, "3y": {"h": 3694.8800148370437, "hd": "2025-09-17", "l": 1582.468994140625, "ld": "2023-08-18"}, "1y": {"h": 3694.8800148370437, "hd": "2025-09-17", "l": 2305.60498046875, "ld": "2025-07-18"}}, {"code": "2815", "name": "アリアケジャパン", "market": "プライム", "close": 5190.0, "all": {"h": 11500.0, "hd": "2018-10-01", "l": 1200.0, "ld": "2010-11-02"}, "10y": {"h": 11500.0, "hd": "2018-10-01", "l": 3776.158859799187, "ld": "2023-01-05"}, "5y": {"h": 6814.11279296875, "hd": "2021-11-01", "l": 3776.158859799187, "ld": "2023-01-05"}, "3y": {"h": 6682.51088364545, "hd": "2025-07-18", "l": 4075.141508295295, "ld": "2023-12-18"}, "1y": {"h": 6682.51088364545, "hd": "2025-07-18", "l": 4940.0, "ld": "2026-06-23"}}, {"code": "2816", "name": "ダイショー", "market": "スタンダード", "close": 1408.0, "all": {"h": 1498.0, "hd": "2018-02-28", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 1498.0, "hd": "2018-02-28", "l": 1015.0, "ld": "2020-03-10"}, "5y": {"h": 1421.5411127150303, "hd": "2024-03-26", "l": 1273.8397096420745, "ld": "2021-08-03"}, "3y": {"h": 1421.5411127150303, "hd": "2024-03-26", "l": 1333.9473924376123, "ld": "2023-07-18"}, "1y": {"h": 1417.9747863209575, "hd": "2026-03-16", "l": 1378.5046402413504, "ld": "2025-07-18"}}, {"code": "2818", "name": "ピエトロ", "market": "スタンダード", "close": 1762.0, "all": {"h": 2455.0, "hd": "2016-01-29", "l": 480.0, "ld": "2003-06-10"}, "10y": {"h": 1833.2751233395452, "hd": "2021-03-23", "l": 1453.6026515394153, "ld": "2021-05-17"}, "5y": {"h": 1807.141845703125, "hd": "2023-03-29", "l": 1595.874184075162, "ld": "2021-07-20"}, "3y": {"h": 1795.6131690559264, "hd": "2024-03-27", "l": 1674.13525390625, "ld": "2025-01-30"}, "1y": {"h": 1775.7983222015703, "hd": "2026-03-16", "l": 1707.72607421875, "ld": "2025-07-23"}}, {"code": "2819", "name": "エバラ食品工業", "market": "スタンダード", "close": 2460.0, "all": {"h": 3070.94287109375, "hd": "2023-03-09", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 3070.94287109375, "hd": "2023-03-09", "l": 1840.0, "ld": "2016-08-24"}, "5y": {"h": 3070.94287109375, "hd": "2023-03-09", "l": 2089.1251959179863, "ld": "2021-12-03"}, "3y": {"h": 2928.5121378513695, "hd": "2024-03-21", "l": 2308.0, "ld": "2026-06-02"}, "1y": {"h": 2808.498129214675, "hd": "2026-02-09", "l": 2308.0, "ld": "2026-06-02"}}, {"code": "281A", "name": "インフォメティス", "market": "グロース", "close": 479.0, "all": {"h": 2185.0, "hd": "2025-08-25", "l": 306.0, "ld": "2026-03-04"}, "10y": {"h": 2185.0, "hd": "2025-08-25", "l": 306.0, "ld": "2026-03-04"}, "5y": {"h": 2185.0, "hd": "2025-08-25", "l": 306.0, "ld": "2026-03-04"}, "3y": {"h": 2185.0, "hd": "2025-08-25", "l": 306.0, "ld": "2026-03-04"}, "1y": {"h": 2185.0, "hd": "2025-08-25", "l": 306.0, "ld": "2026-03-04"}}, {"code": "2820", "name": "やまみ", "market": "スタンダード", "close": 5100.0, "all": {"h": 5408.742796919728, "hd": "2026-02-13", "l": 1200.9191116787624, "ld": "2022-12-15"}, "10y": {"h": 5408.742796919728, "hd": "2026-02-13", "l": 1200.9191116787624, "ld": "2022-12-15"}, "5y": {"h": 5408.742796919728, "hd": "2026-02-13", "l": 1200.9191116787624, "ld": "2022-12-15"}, "3y": {"h": 5408.742796919728, "hd": "2026-02-13", "l": 1257.6234812266791, "ld": "2023-07-18"}, "1y": {"h": 5408.742796919728, "hd": "2026-02-13", "l": 3477.0489915262056, "ld": "2026-05-15"}}, {"code": "2831", "name": "はごろもフーズ", "market": "スタンダード", "close": 3535.0, "all": {"h": 3664.665655838816, "hd": "2026-03-05", "l": 0.0, "ld": "2012-08-15"}, "10y": {"h": 3664.665655838816, "hd": "2026-03-05", "l": 1201.0, "ld": "2016-08-12"}, "5y": {"h": 3664.665655838816, "hd": "2026-03-05", "l": 2738.0605548550816, "ld": "2023-06-13"}, "3y": {"h": 3664.665655838816, "hd": "2026-03-05", "l": 2743.135498046875, "ld": "2024-08-05"}, "1y": {"h": 3664.665655838816, "hd": "2026-03-05", "l": 3174.392861373688, "ld": "2025-11-21"}}, {"code": "285A", "name": "キオクシア", "market": "プライム", "close": 62110.0, "all": {"h": 112700.0, "hd": "2026-06-22", "l": 1440.0, "ld": "2024-12-18"}, "10y": {"h": 112700.0, "hd": "2026-06-22", "l": 1440.0, "ld": "2024-12-18"}, "5y": {"h": 112700.0, "hd": "2026-06-22", "l": 1440.0, "ld": "2024-12-18"}, "3y": {"h": 112700.0, "hd": "2026-06-22", "l": 1440.0, "ld": "2024-12-18"}, "1y": {"h": 112700.0, "hd": "2026-06-22", "l": 2270.0, "ld": "2025-08-07"}}, {"code": "286A", "name": "ユカリア", "market": "グロース", "close": 797.0, "all": {"h": 1215.0, "hd": "2025-05-30", "l": 613.0, "ld": "2026-06-12"}, "10y": {"h": 1215.0, "hd": "2025-05-30", "l": 613.0, "ld": "2026-06-12"}, "5y": {"h": 1215.0, "hd": "2025-05-30", "l": 613.0, "ld": "2026-06-12"}, "3y": {"h": 1215.0, "hd": "2025-05-30", "l": 613.0, "ld": "2026-06-12"}, "1y": {"h": 1044.0, "hd": "2025-10-07", "l": 613.0, "ld": "2026-06-12"}}, {"code": "2871", "name": "ニチレイ", "market": "プライム", "close": 2026.5, "all": {"h": 3430.0, "hd": "2017-06-16", "l": 245.0, "ld": "2000-04-21"}, "10y": {"h": 3430.0, "hd": "2017-06-16", "l": 908.0, "ld": "2016-08-08"}, "5y": {"h": 2233.0, "hd": "2026-07-08", "l": 1007.2436327301444, "ld": "2022-06-17"}, "3y": {"h": 2233.0, "hd": "2026-07-08", "l": 1488.892709710299, "ld": "2023-10-24"}, "1y": {"h": 2233.0, "hd": "2026-07-08", "l": 1587.2318638392858, "ld": "2025-08-06"}}, {"code": "2872", "name": "セイヒョー", "market": "スタンダード", "close": 2012.0, "all": {"h": 4562.007950681115, "hd": "2023-03-23", "l": 0.0, "ld": "2015-01-26"}, "10y": {"h": 4562.007950681115, "hd": "2023-03-23", "l": 270.0, "ld": "2016-09-05"}, "5y": {"h": 4562.007950681115, "hd": "2023-03-23", "l": 987.7277984619141, "ld": "2021-08-30"}, "3y": {"h": 4128.690521460843, "hd": "2023-07-18", "l": 1463.5427508776702, "ld": "2023-12-27"}, "1y": {"h": 2311.533845467403, "hd": "2025-08-21", "l": 1906.1234130859375, "ld": "2025-11-19"}}, {"code": "2874", "name": "横浜冷凍", "market": "プライム", "close": 2169.0, "all": {"h": 2713.0, "hd": "2026-05-21", "l": 473.0, "ld": "2011-03-15"}, "10y": {"h": 2713.0, "hd": "2026-05-21", "l": 711.0, "ld": "2020-03-13"}, "5y": {"h": 2713.0, "hd": "2026-05-21", "l": 722.5317511664496, "ld": "2021-12-01"}, "3y": {"h": 2713.0, "hd": "2026-05-21", "l": 724.0643676122029, "ld": "2025-04-07"}, "1y": {"h": 2713.0, "hd": "2026-05-21", "l": 999.1498127427212, "ld": "2025-07-22"}}, {"code": "2875", "name": "東洋水産", "market": "プライム", "close": 10550.0, "all": {"h": 12247.476408368322, "hd": "2026-03-02", "l": 667.0, "ld": "2000-03-01"}, "10y": {"h": 12247.476408368322, "hd": "2026-03-02", "l": 3518.085683920949, "ld": "2022-04-20"}, "5y": {"h": 12247.476408368322, "hd": "2026-03-02", "l": 3518.085683920949, "ld": "2022-04-20"}, "3y": {"h": 12247.476408368322, "hd": "2026-03-02", "l": 5361.214320694759, "ld": "2023-09-22"}, "1y": {"h": 12247.476408368322, "hd": "2026-03-02", "l": 9139.904948226982, "ld": "2025-08-04"}}, {"code": "2876", "name": "デルソーレ", "market": "スタンダード", "close": 479.0, "all": {"h": 727.9668410280917, "hd": "2024-02-05", "l": 0.0, "ld": "2013-09-03"}, "10y": {"h": 727.9668410280917, "hd": "2024-02-05", "l": 281.0, "ld": "2016-09-01"}, "5y": {"h": 727.9668410280917, "hd": "2024-02-05", "l": 341.2622483651849, "ld": "2023-03-29"}, "3y": {"h": 727.9668410280917, "hd": "2024-02-05", "l": 360.59322638260693, "ld": "2025-04-07"}, "1y": {"h": 506.7796834309896, "hd": "2026-02-13", "l": 398.6017000129424, "ld": "2025-07-16"}}, {"code": "2877", "name": "日東ベスト", "market": "スタンダード", "close": 763.0, "all": {"h": 1337.0, "hd": "2017-03-09", "l": 0.0, "ld": "2015-01-26"}, "10y": {"h": 1337.0, "hd": "2017-03-09", "l": 679.9649995986729, "ld": "2022-10-17"}, "5y": {"h": 859.9722981587338, "hd": "2023-09-25", "l": 679.9649995986729, "ld": "2022-10-17"}, "3y": {"h": 859.9722981587338, "hd": "2023-09-25", "l": 690.8571258544921, "ld": "2025-04-22"}, "1y": {"h": 765.0, "hd": "2026-07-16", "l": 708.571404813096, "ld": "2025-10-14"}}, {"code": "287A", "name": "黒田", "market": "スタンダード", "close": 1105.0, "all": {"h": 1177.0, "hd": "2026-06-19", "l": 686.7667200991982, "ld": "2025-04-07"}, "10y": {"h": 1177.0, "hd": "2026-06-19", "l": 686.7667200991982, "ld": "2025-04-07"}, "5y": {"h": 1177.0, "hd": "2026-06-19", "l": 686.7667200991982, "ld": "2025-04-07"}, "3y": {"h": 1177.0, "hd": "2026-06-19", "l": 686.7667200991982, "ld": "2025-04-07"}, "1y": {"h": 1177.0, "hd": "2026-06-19", "l": 801.0716456437609, "ld": "2025-07-24"}}, {"code": "2882", "name": "イートアンド", "market": "プライム", "close": 2060.0, "all": {"h": 5080.0, "hd": "2017-12-18", "l": 0.0, "ld": "2011-06-23"}, "10y": {"h": 5080.0, "hd": "2017-12-18", "l": 1330.0, "ld": "2018-12-25"}, "5y": {"h": 2468.405108292079, "hd": "2022-07-21", "l": 1855.2096015686388, "ld": "2022-03-09"}, "3y": {"h": 2234.6141654995413, "hd": "2025-01-10", "l": 1878.5335655683352, "ld": "2025-04-07"}, "1y": {"h": 2113.8466796875, "hd": "2025-08-27", "l": 1912.0, "ld": "2026-03-09"}}, {"code": "2883", "name": "大冷", "market": "スタンダード", "close": 1998.0, "all": {"h": 2299.0, "hd": "2018-01-22", "l": 0.0, "ld": "2014-12-17"}, "10y": {"h": 2299.0, "hd": "2018-01-22", "l": 1509.0, "ld": "2020-03-13"}, "5y": {"h": 2017.2779710852583, "hd": "2025-09-26", "l": 1569.1078419520938, "ld": "2022-03-11"}, "3y": {"h": 2017.2779710852583, "hd": "2025-09-26", "l": 1707.9598597898594, "ld": "2023-10-24"}, "1y": {"h": 2017.2779710852583, "hd": "2025-09-26", "l": 1878.5234666661304, "ld": "2025-10-17"}}, {"code": "2884", "name": "ヨシムラ・フード", "market": "プライム", "close": 615.0, "all": {"h": 12090.0, "hd": "2018-01-23", "l": 414.0, "ld": "2018-12-25"}, "10y": {"h": 12090.0, "hd": "2018-01-23", "l": 414.0, "ld": "2018-12-25"}, "5y": {"h": 1914.0, "hd": "2024-09-20", "l": 447.0, "ld": "2022-09-28"}, "3y": {"h": 1914.0, "hd": "2024-09-20", "l": 570.0, "ld": "2026-06-03"}, "1y": {"h": 1066.0, "hd": "2026-02-27", "l": 570.0, "ld": "2026-06-03"}}, {"code": "288A", "name": "ラクサス・テクノロジーズ", "market": "グロース", "close": 94.0, "all": {"h": 439.0, "hd": "2024-12-16", "l": 87.0, "ld": "2026-06-26"}, "10y": {"h": 439.0, "hd": "2024-12-16", "l": 87.0, "ld": "2026-06-26"}, "5y": {"h": 439.0, "hd": "2024-12-16", "l": 87.0, "ld": "2026-06-26"}, "3y": {"h": 439.0, "hd": "2024-12-16", "l": 87.0, "ld": "2026-06-26"}, "1y": {"h": 224.0, "hd": "2025-07-31", "l": 87.0, "ld": "2026-06-26"}}, {"code": "2892", "name": "日本食品化工", "market": "スタンダード", "close": 4350.0, "all": {"h": 4440.0, "hd": "2026-07-13", "l": 0.0, "ld": "2015-01-29"}, "10y": {"h": 4440.0, "hd": "2026-07-13", "l": 368.0, "ld": "2016-09-16"}, "5y": {"h": 4440.0, "hd": "2026-07-13", "l": 1296.8348475864957, "ld": "2022-01-27"}, "3y": {"h": 4440.0, "hd": "2026-07-13", "l": 2066.9262330097604, "ld": "2025-04-07"}, "1y": {"h": 4440.0, "hd": "2026-07-13", "l": 3138.843823948226, "ld": "2025-07-16"}}, {"code": "2894", "name": "石井食品", "market": "スタンダード", "close": 329.0, "all": {"h": 415.0, "hd": "2006-01-20", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 386.606746673584, "hd": "2026-03-09", "l": 188.17654053902513, "ld": "2020-07-30"}, "5y": {"h": 386.606746673584, "hd": "2026-03-09", "l": 226.25898517546105, "ld": "2021-11-18"}, "3y": {"h": 386.606746673584, "hd": "2026-03-09", "l": 239.41216748046875, "ld": "2023-07-27"}, "1y": {"h": 386.606746673584, "hd": "2026-03-09", "l": 307.50560680571056, "ld": "2025-10-08"}}, {"code": "2897", "name": "日清食品", "market": "プライム", "close": 2872.5, "all": {"h": 9600.0, "hd": "2020-06-30", "l": 2090.0, "ld": "2000-03-15"}, "10y": {"h": 9600.0, "hd": "2020-06-30", "l": 2301.109516274656, "ld": "2021-06-02"}, "5y": {"h": 4954.728953194547, "hd": "2023-12-07", "l": 2353.0671171666595, "ld": "2022-01-19"}, "3y": {"h": 4954.728953194547, "hd": "2023-12-07", "l": 2527.0, "ld": "2026-06-02"}, "1y": {"h": 3314.547880075274, "hd": "2026-02-16", "l": 2527.0, "ld": "2026-06-02"}}, {"code": "2901", "name": "ウェルディッシュ", "market": "スタンダード", "close": 183.0, "all": {"h": 991.7419526155618, "hd": "2024-11-07", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 991.7419526155618, "hd": "2024-11-07", "l": 83.0, "ld": "2020-03-10"}, "5y": {"h": 991.7419526155618, "hd": "2024-11-07", "l": 122.35130943885217, "ld": "2022-01-28"}, "3y": {"h": 991.7419526155618, "hd": "2024-11-07", "l": 134.28803626527178, "ld": "2023-08-28"}, "1y": {"h": 736.0, "hd": "2025-09-11", "l": 161.0, "ld": "2026-05-13"}}, {"code": "2903", "name": "シノブフーズ", "market": "スタンダード", "close": 1677.0, "all": {"h": 2098.0197531145845, "hd": "2026-02-02", "l": 0.0, "ld": "2014-08-04"}, "10y": {"h": 2098.0197531145845, "hd": "2026-02-02", "l": 478.36406095262987, "ld": "2020-08-24"}, "5y": {"h": 2098.0197531145845, "hd": "2026-02-02", "l": 535.385112953824, "ld": "2022-05-02"}, "3y": {"h": 2098.0197531145845, "hd": "2026-02-02", "l": 713.07373046875, "ld": "2024-08-05"}, "1y": {"h": 2098.0197531145845, "hd": "2026-02-02", "l": 1335.3628269243306, "ld": "2025-08-20"}}, {"code": "2904", "name": "一正蒲鉾", "market": "スタンダード", "close": 759.0, "all": {"h": 2725.0, "hd": "2014-12-30", "l": 0.0, "ld": "2013-09-03"}, "10y": {"h": 1489.0, "hd": "2018-06-14", "l": 652.3052966664138, "ld": "2022-01-28"}, "5y": {"h": 878.9537353515625, "hd": "2021-09-17", "l": 652.3052966664138, "ld": "2022-01-28"}, "3y": {"h": 774.9822579162832, "hd": "2026-06-19", "l": 658.5881958007812, "ld": "2024-08-05"}, "1y": {"h": 774.9822579162832, "hd": "2026-06-19", "l": 724.8883666992188, "ld": "2025-07-24"}}, {"code": "2907", "name": "あじかん", "market": "スタンダード", "close": 1548.0, "all": {"h": 1934.0, "hd": "2017-02-17", "l": 0.0, "ld": "2013-09-03"}, "10y": {"h": 1934.0, "hd": "2017-02-17", "l": 611.0, "ld": "2020-03-17"}, "5y": {"h": 1690.0, "hd": "2026-07-10", "l": 728.6422119140625, "ld": "2022-01-04"}, "3y": {"h": 1690.0, "hd": "2026-07-10", "l": 781.5375882822499, "ld": "2023-07-18"}, "1y": {"h": 1690.0, "hd": "2026-07-10", "l": 1146.0689655172414, "ld": "2025-11-05"}}, {"code": "2908", "name": "フジッコ", "market": "プライム", "close": 1550.0, "all": {"h": 3300.0, "hd": "2015-08-10", "l": 737.0, "ld": "2003-03-11"}, "10y": {"h": 2999.0, "hd": "2018-06-15", "l": 1438.9934620958693, "ld": "2025-04-07"}, "5y": {"h": 1892.6376953125, "hd": "2024-01-31", "l": 1438.9934620958693, "ld": "2025-04-07"}, "3y": {"h": 1892.6376953125, "hd": "2024-01-31", "l": 1438.9934620958693, "ld": "2025-04-07"}, "1y": {"h": 1652.0868901213491, "hd": "2025-09-29", "l": 1455.0, "ld": "2026-06-03"}}, {"code": "290A", "name": "Ｓｙｎｓｐｅｃｔｉｖｅ", "market": "グロース", "close": 1246.0, "all": {"h": 2140.0, "hd": "2026-05-27", "l": 449.0, "ld": "2025-01-20"}, "10y": {"h": 2140.0, "hd": "2026-05-27", "l": 449.0, "ld": "2025-01-20"}, "5y": {"h": 2140.0, "hd": "2026-05-27", "l": 449.0, "ld": "2025-01-20"}, "3y": {"h": 2140.0, "hd": "2026-05-27", "l": 449.0, "ld": "2025-01-20"}, "1y": {"h": 2140.0, "hd": "2026-05-27", "l": 807.0, "ld": "2025-09-04"}}, {"code": "2910", "name": "ロック・フィールド", "market": "プライム", "close": 1347.0, "all": {"h": 6000.0, "hd": "2000-06-08", "l": 974.0, "ld": "2011-03-15"}, "10y": {"h": 2428.0, "hd": "2018-01-11", "l": 1040.0, "ld": "2020-03-13"}, "5y": {"h": 1670.0435464197362, "hd": "2021-10-15", "l": 1214.0, "ld": "2026-06-03"}, "3y": {"h": 1663.3095638952523, "hd": "2024-04-01", "l": 1214.0, "ld": "2026-06-03"}, "1y": {"h": 1558.57177734375, "hd": "2025-08-25", "l": 1214.0, "ld": "2026-06-03"}}, {"code": "2914", "name": "日本たばこ産業", "market": "プライム", "close": 6195.0, "all": {"h": 2150000.0, "hd": "2006-03-20", "l": 1276.252431469511, "ld": "2020-07-31"}, "10y": {"h": 6344.988747058054, "hd": "2026-05-19", "l": 1276.252431469511, "ld": "2020-07-31"}, "5y": {"h": 6344.988747058054, "hd": "2026-05-19", "l": 1569.6382010670354, "ld": "2022-03-11"}, "3y": {"h": 6344.988747058054, "hd": "2026-05-19", "l": 2624.5181051942013, "ld": "2023-07-18"}, "1y": {"h": 6344.988747058054, "hd": "2026-05-19", "l": 4033.922850075581, "ld": "2025-07-28"}}, {"code": "2915", "name": "ケンコーマヨネーズ", "market": "プライム", "close": 2036.0, "all": {"h": 4485.0, "hd": "2018-06-12", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 4485.0, "hd": "2018-06-12", "l": 1109.1516225529813, "ld": "2023-03-29"}, "5y": {"h": 2386.211336984536, "hd": "2024-09-12", "l": 1109.1516225529813, "ld": "2023-03-29"}, "3y": {"h": 2386.211336984536, "hd": "2024-09-12", "l": 1205.231408831717, "ld": "2023-08-07"}, "1y": {"h": 2339.0, "hd": "2026-04-08", "l": 1741.4499944892837, "ld": "2025-07-16"}}, {"code": "2916", "name": "仙波糖化工業", "market": "スタンダード", "close": 735.0, "all": {"h": 1434.0, "hd": "2018-04-11", "l": 0.0, "ld": "2013-09-03"}, "10y": {"h": 1434.0, "hd": "2018-04-11", "l": 458.0, "ld": "2016-12-09"}, "5y": {"h": 828.3505422460701, "hd": "2024-07-29", "l": 542.5013055350224, "ld": "2021-12-06"}, "3y": {"h": 828.3505422460701, "hd": "2024-07-29", "l": 619.4743275361903, "ld": "2023-08-17"}, "1y": {"h": 768.6458740234375, "hd": "2025-08-13", "l": 680.5208534468627, "ld": "2025-12-19"}}, {"code": "2917", "name": "大森屋", "market": "スタンダード", "close": 931.0, "all": {"h": 1451.0, "hd": "2006-05-16", "l": 0.0, "ld": "2015-02-03"}, "10y": {"h": 1022.6399213418193, "hd": "2024-07-10", "l": 617.0, "ld": "2020-03-13"}, "5y": {"h": 1022.6399213418193, "hd": "2024-07-10", "l": 718.8108368912041, "ld": "2021-11-24"}, "3y": {"h": 1022.6399213418193, "hd": "2024-07-10", "l": 856.0956983392889, "ld": "2023-10-04"}, "1y": {"h": 952.8417804794071, "hd": "2025-07-16", "l": 883.0, "ld": "2025-12-26"}}, {"code": "2918", "name": "わらべや日洋", "market": "プライム", "close": 2663.0, "all": {"h": 3754.2325770902316, "hd": "2026-02-13", "l": 0.0, "ld": "2001-11-27"}, "10y": {"h": 3754.2325770902316, "hd": "2026-02-13", "l": 1130.0926629428207, "ld": "2020-11-30"}, "5y": {"h": 3754.2325770902316, "hd": "2026-02-13", "l": 1339.4030329434468, "ld": "2022-04-15"}, "3y": {"h": 3754.2325770902316, "hd": "2026-02-13", "l": 1778.9237050091174, "ld": "2025-04-07"}, "1y": {"h": 3754.2325770902316, "hd": "2026-02-13", "l": 2452.3940584622896, "ld": "2025-07-23"}}, {"code": "291A", "name": "リスキル", "market": "グロース", "close": 1725.0, "all": {"h": 5450.0, "hd": "2024-12-17", "l": 1636.0, "ld": "2026-05-22"}, "10y": {"h": 5450.0, "hd": "2024-12-17", "l": 1636.0, "ld": "2026-05-22"}, "5y": {"h": 5450.0, "hd": "2024-12-17", "l": 1636.0, "ld": "2026-05-22"}, "3y": {"h": 5450.0, "hd": "2024-12-17", "l": 1636.0, "ld": "2026-05-22"}, "1y": {"h": 3870.0, "hd": "2026-02-13", "l": 1636.0, "ld": "2026-05-22"}}, {"code": "2922", "name": "なとり", "market": "プライム", "close": 1982.0, "all": {"h": 2195.931888812759, "hd": "2024-12-30", "l": 0.0, "ld": "2001-10-01"}, "10y": {"h": 2195.931888812759, "hd": "2024-12-30", "l": 1416.0, "ld": "2020-03-13"}, "5y": {"h": 2195.931888812759, "hd": "2024-12-30", "l": 1805.2823713613855, "ld": "2021-08-10"}, "3y": {"h": 2195.931888812759, "hd": "2024-12-30", "l": 1833.0637575557537, "ld": "2025-04-07"}, "1y": {"h": 2018.6721174367522, "hd": "2025-09-29", "l": 1846.8067652209052, "ld": "2026-01-29"}}, {"code": "2923", "name": "サトウ食品", "market": "スタンダード", "close": 8340.0, "all": {"h": 9578.8857421875, "hd": "2025-09-11", "l": 0.0, "ld": "2015-01-07"}, "10y": {"h": 9578.8857421875, "hd": "2025-09-11", "l": 2700.0, "ld": "2020-03-10"}, "5y": {"h": 9578.8857421875, "hd": "2025-09-11", "l": 4357.209577623664, "ld": "2022-03-08"}, "3y": {"h": 9578.8857421875, "hd": "2025-09-11", "l": 4935.606740375243, "ld": "2023-07-18"}, "1y": {"h": 9578.8857421875, "hd": "2025-09-11", "l": 6610.0, "ld": "2026-06-15"}}, {"code": "2924", "name": "イフジ産業", "market": "スタンダード", "close": 2076.0, "all": {"h": 2439.6059365643714, "hd": "2025-08-27", "l": 0.0, "ld": "2014-07-10"}, "10y": {"h": 2439.6059365643714, "hd": "2025-08-27", "l": 525.0, "ld": "2016-11-18"}, "5y": {"h": 2439.6059365643714, "hd": "2025-08-27", "l": 758.6894861708722, "ld": "2022-10-13"}, "3y": {"h": 2439.6059365643714, "hd": "2025-08-27", "l": 1001.4156071464008, "ld": "2023-07-18"}, "1y": {"h": 2439.6059365643714, "hd": "2025-08-27", "l": 1783.0, "ld": "2026-04-24"}}, {"code": "2926", "name": "篠崎屋", "market": "スタンダード", "close": 112.0, "all": {"h": 866000.0, "hd": "2004-07-02", "l": 59.0, "ld": "2024-08-05"}, "10y": {"h": 194.0, "hd": "2017-07-25", "l": 59.0, "ld": "2024-08-05"}, "5y": {"h": 166.0, "hd": "2025-07-09", "l": 59.0, "ld": "2024-08-05"}, "3y": {"h": 166.0, "hd": "2025-07-09", "l": 59.0, "ld": "2024-08-05"}, "1y": {"h": 148.0, "hd": "2025-08-01", "l": 89.0, "ld": "2025-12-18"}}, {"code": "2927", "name": "ＡＦＣ－ＨＤアムスライフサイエンス", "market": "スタンダード", "close": 867.0, "all": {"h": 61800.0, "hd": "2005-07-13", "l": 0.0, "ld": "2005-03-02"}, "10y": {"h": 1301.2672371784474, "hd": "2021-07-14", "l": 517.0, "ld": "2020-03-17"}, "5y": {"h": 1252.7935171879017, "hd": "2021-07-16", "l": 577.2729528302978, "ld": "2022-03-09"}, "3y": {"h": 908.0, "hd": "2026-02-27", "l": 680.9916537415747, "ld": "2024-08-05"}, "1y": {"h": 908.0, "hd": "2026-02-27", "l": 810.0, "ld": "2026-05-26"}}, {"code": "2929", "name": "ファーマフーズ", "market": "プライム", "close": 595.0, "all": {"h": 276000.0, "hd": "2006-07-03", "l": 231.0, "ld": "2014-05-21"}, "10y": {"h": 3454.7722897046233, "hd": "2021-04-02", "l": 340.0, "ld": "2018-02-06"}, "5y": {"h": 3201.543083639706, "hd": "2021-07-20", "l": 513.0, "ld": "2026-06-16"}, "3y": {"h": 1810.8267887055658, "hd": "2023-07-19", "l": 513.0, "ld": "2026-06-16"}, "1y": {"h": 1044.089791484601, "hd": "2025-09-10", "l": 513.0, "ld": "2026-06-16"}}, {"code": "2930", "name": "北の達人コーポレーション", "market": "プライム", "close": 122.0, "all": {"h": 4280.0, "hd": "2013-02-05", "l": 0.0, "ld": "2012-05-28"}, "10y": {"h": 3065.0, "hd": "2018-01-23", "l": 112.0, "ld": "2026-06-25"}, "5y": {"h": 543.2720019623553, "hd": "2021-07-19", "l": 112.0, "ld": "2026-06-25"}, "3y": {"h": 255.6586910633559, "hd": "2023-07-19", "l": 112.0, "ld": "2026-06-25"}, "1y": {"h": 150.97500018069618, "hd": "2025-09-02", "l": 112.0, "ld": "2026-06-25"}}, {"code": "2931", "name": "ユーグレナ", "market": "プライム", "close": 348.0, "all": {"h": 16510.0, "hd": "2013-05-01", "l": 318.0, "ld": "2026-06-26"}, "10y": {"h": 1530.0, "hd": "2016-08-16", "l": 318.0, "ld": "2026-06-26"}, "5y": {"h": 1054.739429950714, "hd": "2022-08-23", "l": 318.0, "ld": "2026-06-26"}, "3y": {"h": 904.4888285228184, "hd": "2023-07-20", "l": 318.0, "ld": "2026-06-26"}, "1y": {"h": 510.45409106831306, "hd": "2025-08-08", "l": 318.0, "ld": "2026-06-26"}}, {"code": "2932", "name": "ＳＴＩフード", "market": "スタンダード", "close": 1085.0, "all": {"h": 1870.281842178154, "hd": "2024-10-16", "l": 535.8597719767263, "ld": "2022-03-15"}, "10y": {"h": 1870.281842178154, "hd": "2024-10-16", "l": 535.8597719767263, "ld": "2022-03-15"}, "5y": {"h": 1870.281842178154, "hd": "2024-10-16", "l": 535.8597719767263, "ld": "2022-03-15"}, "3y": {"h": 1870.281842178154, "hd": "2024-10-16", "l": 980.9886409084555, "ld": "2026-05-18"}, "1y": {"h": 1374.928995969523, "hd": "2025-08-13", "l": 980.9886409084555, "ld": "2026-05-18"}}, {"code": "2933", "name": "紀文食品", "market": "プライム", "close": 1081.0, "all": {"h": 1996.3282110737646, "hd": "2021-04-19", "l": 805.20812883769, "ld": "2022-10-14"}, "10y": {"h": 1996.3282110737646, "hd": "2021-04-19", "l": 805.20812883769, "ld": "2022-10-14"}, "5y": {"h": 1286.911910416244, "hd": "2021-07-16", "l": 805.20812883769, "ld": "2022-10-14"}, "3y": {"h": 1256.8987481731742, "hd": "2024-03-26", "l": 959.5992501923532, "ld": "2025-04-07"}, "1y": {"h": 1200.9707943468516, "hd": "2025-09-09", "l": 1007.6773071289062, "ld": "2026-03-23"}}, {"code": "2934", "name": "ジェイフロンティア", "market": "グロース", "close": 1769.0, "all": {"h": 5830.0, "hd": "2023-09-19", "l": 1082.0, "ld": "2024-08-05"}, "10y": {"h": 5830.0, "hd": "2023-09-19", "l": 1082.0, "ld": "2024-08-05"}, "5y": {"h": 5830.0, "hd": "2023-09-19", "l": 1082.0, "ld": "2024-08-05"}, "3y": {"h": 5830.0, "hd": "2023-09-19", "l": 1082.0, "ld": "2024-08-05"}, "1y": {"h": 2050.0, "hd": "2025-08-28", "l": 1196.0, "ld": "2026-03-04"}}, {"code": "2935", "name": "ピックルス", "market": "プライム", "close": 1153.0, "all": {"h": 1378.9063625829826, "hd": "2025-12-29", "l": 820.4273401052467, "ld": "2025-04-07"}, "10y": {"h": 1378.9063625829826, "hd": "2025-12-29", "l": 820.4273401052467, "ld": "2025-04-07"}, "5y": {"h": 1378.9063625829826, "hd": "2025-12-29", "l": 820.4273401052467, "ld": "2025-04-07"}, "3y": {"h": 1378.9063625829826, "hd": "2025-12-29", "l": 820.4273401052467, "ld": "2025-04-07"}, "1y": {"h": 1378.9063625829826, "hd": "2025-12-29", "l": 949.0453212300285, "ld": "2025-07-22"}}, {"code": "2936", "name": "ベースフード", "market": "グロース", "close": 275.0, "all": {"h": 824.0, "hd": "2022-11-15", "l": 177.0, "ld": "2024-08-05"}, "10y": {"h": 824.0, "hd": "2022-11-15", "l": 177.0, "ld": "2024-08-05"}, "5y": {"h": 824.0, "hd": "2022-11-15", "l": 177.0, "ld": "2024-08-05"}, "3y": {"h": 818.0, "hd": "2023-10-16", "l": 177.0, "ld": "2024-08-05"}, "1y": {"h": 555.0, "hd": "2025-07-24", "l": 272.0, "ld": "2026-07-16"}}, {"code": "2937", "name": "サンクゼール", "market": "グロース", "close": 1701.0, "all": {"h": 4475.7678496824865, "hd": "2023-04-10", "l": 1286.4596749341454, "ld": "2024-12-18"}, "10y": {"h": 4475.7678496824865, "hd": "2023-04-10", "l": 1286.4596749341454, "ld": "2024-12-18"}, "5y": {"h": 4475.7678496824865, "hd": "2023-04-10", "l": 1286.4596749341454, "ld": "2024-12-18"}, "3y": {"h": 3823.544378485892, "hd": "2023-09-25", "l": 1286.4596749341454, "ld": "2024-12-18"}, "1y": {"h": 1951.202682260847, "hd": "2025-09-24", "l": 1533.7178884044167, "ld": "2025-07-24"}}, {"code": "2938", "name": "オカムラ食品工業", "market": "スタンダード", "close": 1245.0, "all": {"h": 1677.32124910396, "hd": "2026-05-29", "l": 330.5473622393981, "ld": "2023-10-24"}, "10y": {"h": 1677.32124910396, "hd": "2026-05-29", "l": 330.5473622393981, "ld": "2023-10-24"}, "5y": {"h": 1677.32124910396, "hd": "2026-05-29", "l": 330.5473622393981, "ld": "2023-10-24"}, "3y": {"h": 1677.32124910396, "hd": "2026-05-29", "l": 330.5473622393981, "ld": "2023-10-24"}, "1y": {"h": 1677.32124910396, "hd": "2026-05-29", "l": 1012.3017634860223, "ld": "2025-12-17"}}, {"code": "2961", "name": "日本調理機", "market": "スタンダード", "close": 6300.0, "all": {"h": 7610.0, "hd": "2026-06-26", "l": 1992.2824707031252, "ld": "2022-03-09"}, "10y": {"h": 7610.0, "hd": "2026-06-26", "l": 1992.2824707031252, "ld": "2022-03-09"}, "5y": {"h": 7610.0, "hd": "2026-06-26", "l": 1992.2824707031252, "ld": "2022-03-09"}, "3y": {"h": 7610.0, "hd": "2026-06-26", "l": 2410.129638671875, "ld": "2023-07-18"}, "1y": {"h": 7610.0, "hd": "2026-06-26", "l": 3781.533935546875, "ld": "2025-07-18"}}, {"code": "2962", "name": "テクニスコ", "market": "スタンダード", "close": 1372.0, "all": {"h": 2267.0, "hd": "2026-06-29", "l": 200.0, "ld": "2025-04-07"}, "10y": {"h": 2267.0, "hd": "2026-06-29", "l": 200.0, "ld": "2025-04-07"}, "5y": {"h": 2267.0, "hd": "2026-06-29", "l": 200.0, "ld": "2025-04-07"}, "3y": {"h": 2267.0, "hd": "2026-06-29", "l": 200.0, "ld": "2025-04-07"}, "1y": {"h": 2267.0, "hd": "2026-06-29", "l": 261.0, "ld": "2025-09-17"}}, {"code": "296A", "name": "令和アカウンティング", "market": "グロース", "close": 750.0, "all": {"h": 889.0, "hd": "2026-04-08", "l": 384.2418373433335, "ld": "2024-12-27"}, "10y": {"h": 889.0, "hd": "2026-04-08", "l": 384.2418373433335, "ld": "2024-12-27"}, "5y": {"h": 889.0, "hd": "2026-04-08", "l": 384.2418373433335, "ld": "2024-12-27"}, "3y": {"h": 889.0, "hd": "2026-04-08", "l": 384.2418373433335, "ld": "2024-12-27"}, "1y": {"h": 889.0, "hd": "2026-04-08", "l": 595.9507454139243, "ld": "2025-10-02"}}, {"code": "2970", "name": "ＧＬＣ　ＧＲＯＵＰ", "market": "スタンダード", "close": 944.0, "all": {"h": 4400.0, "hd": "2020-02-25", "l": 134.25, "ld": "2022-02-18"}, "10y": {"h": 4400.0, "hd": "2020-02-25", "l": 134.25, "ld": "2022-02-18"}, "5y": {"h": 1274.0, "hd": "2026-02-17", "l": 134.25, "ld": "2022-02-18"}, "3y": {"h": 1274.0, "hd": "2026-02-17", "l": 326.25, "ld": "2023-11-14"}, "1y": {"h": 1274.0, "hd": "2026-02-17", "l": 755.0, "ld": "2025-07-22"}}, {"code": "2975", "name": "スター・マイカ", "market": "プライム", "close": 1577.0, "all": {"h": 2018.0, "hd": "2019-09-26", "l": 423.0731990090088, "ld": "2021-05-18"}, "10y": {"h": 2018.0, "hd": "2019-09-26", "l": 423.0731990090088, "ld": "2021-05-18"}, "5y": {"h": 1814.8051716657747, "hd": "2026-04-08", "l": 460.8474005588972, "ld": "2024-08-05"}, "3y": {"h": 1814.8051716657747, "hd": "2026-04-08", "l": 460.8474005588972, "ld": "2024-08-05"}, "1y": {"h": 1814.8051716657747, "hd": "2026-04-08", "l": 890.6411248159717, "ld": "2025-07-16"}}, {"code": "2978", "name": "ツクルバ", "market": "グロース", "close": 338.0, "all": {"h": 2427.0, "hd": "2019-08-28", "l": 329.0, "ld": "2026-06-25"}, "10y": {"h": 2427.0, "hd": "2019-08-28", "l": 329.0, "ld": "2026-06-25"}, "5y": {"h": 1450.0, "hd": "2021-08-31", "l": 329.0, "ld": "2026-06-25"}, "3y": {"h": 1392.0, "hd": "2023-09-08", "l": 329.0, "ld": "2026-06-25"}, "1y": {"h": 637.0, "hd": "2025-09-16", "l": 329.0, "ld": "2026-06-25"}}, {"code": "297A", "name": "アルピコ", "market": "スタンダード", "close": 217.0, "all": {"h": 336.0148111979167, "hd": "2024-12-30", "l": 182.4080454242167, "ld": "2024-12-25"}, "10y": {"h": 336.0148111979167, "hd": "2024-12-30", "l": 182.4080454242167, "ld": "2024-12-25"}, "5y": {"h": 336.0148111979167, "hd": "2024-12-30", "l": 182.4080454242167, "ld": "2024-12-25"}, "3y": {"h": 336.0148111979167, "hd": "2024-12-30", "l": 182.4080454242167, "ld": "2024-12-25"}, "1y": {"h": 254.5833439980784, "hd": "2026-02-13", "l": 204.64583333333331, "ld": "2025-07-16"}}, {"code": "2980", "name": "ＳＲＥ", "market": "プライム", "close": 2568.0, "all": {"h": 10159.32538027478, "hd": "2021-11-22", "l": 1359.0, "ld": "2020-03-19"}, "10y": {"h": 10159.32538027478, "hd": "2021-11-22", "l": 1359.0, "ld": "2020-03-19"}, "5y": {"h": 10159.32538027478, "hd": "2021-11-22", "l": 1642.110988514459, "ld": "2022-05-26"}, "3y": {"h": 5292.345848512114, "hd": "2024-07-17", "l": 1992.2962360230915, "ld": "2023-10-24"}, "1y": {"h": 4150.0, "hd": "2026-05-11", "l": 2278.0, "ld": "2026-06-26"}}, {"code": "2981", "name": "ランディックス", "market": "グロース", "close": 2091.0, "all": {"h": 3110.0, "hd": "2020-01-15", "l": 665.7586994036908, "ld": "2020-08-18"}, "10y": {"h": 3110.0, "hd": "2020-01-15", "l": 665.7586994036908, "ld": "2020-08-18"}, "5y": {"h": 2934.398400853806, "hd": "2025-11-14", "l": 844.4533242984694, "ld": "2021-07-16"}, "3y": {"h": 2934.398400853806, "hd": "2025-11-14", "l": 849.5617269523021, "ld": "2024-08-06"}, "1y": {"h": 2934.398400853806, "hd": "2025-11-14", "l": 1726.0236075481967, "ld": "2025-07-22"}}, {"code": "2982", "name": "ＡＤワークス", "market": "プライム", "close": 418.0, "all": {"h": 499.54256465517244, "hd": "2026-02-12", "l": 109.8830295138889, "ld": "2022-01-28"}, "10y": {"h": 499.54256465517244, "hd": "2026-02-12", "l": 109.8830295138889, "ld": "2022-01-28"}, "5y": {"h": 499.54256465517244, "hd": "2026-02-12", "l": 109.8830295138889, "ld": "2022-01-28"}, "3y": {"h": 499.54256465517244, "hd": "2026-02-12", "l": 144.4611016732675, "ld": "2024-08-05"}, "1y": {"h": 499.54256465517244, "hd": "2026-02-12", "l": 302.87554649070455, "ld": "2025-07-23"}}, {"code": "2983", "name": "アールプランナー", "market": "グロース", "close": 1532.0, "all": {"h": 2400.0, "hd": "2026-02-16", "l": 231.1780693417504, "ld": "2021-05-18"}, "10y": {"h": 2400.0, "hd": "2026-02-16", "l": 231.1780693417504, "ld": "2021-05-18"}, "5y": {"h": 2400.0, "hd": "2026-02-16", "l": 245.66132208782696, "ld": "2021-08-18"}, "3y": {"h": 2400.0, "hd": "2026-02-16", "l": 255.34308425518645, "ld": "2023-12-18"}, "1y": {"h": 2400.0, "hd": "2026-02-16", "l": 830.1815295758928, "ld": "2025-07-23"}}, {"code": "2984", "name": "ヤマイチエステート", "market": "スタンダード", "close": 742.0, "all": {"h": 935.7861375684863, "hd": "2024-03-29", "l": 605.590576171875, "ld": "2025-04-07"}, "10y": {"h": 935.7861375684863, "hd": "2024-03-29", "l": 605.590576171875, "ld": "2025-04-07"}, "5y": {"h": 935.7861375684863, "hd": "2024-03-29", "l": 605.590576171875, "ld": "2025-04-07"}, "3y": {"h": 935.7861375684863, "hd": "2024-03-29", "l": 605.590576171875, "ld": "2025-04-07"}, "1y": {"h": 759.1476136851686, "hd": "2026-03-04", "l": 643.9798312616841, "ld": "2025-07-24"}}, {"code": "2986", "name": "ＬＡ", "market": "グロース", "close": 2778.0, "all": {"h": 3710.071683079562, "hd": "2026-02-13", "l": 140.61110856137637, "ld": "2020-07-03"}, "10y": {"h": 3710.071683079562, "hd": "2026-02-13", "l": 140.61110856137637, "ld": "2020-07-03"}, "5y": {"h": 3710.071683079562, "hd": "2026-02-13", "l": 315.7155941155262, "ld": "2021-08-06"}, "3y": {"h": 3710.071683079562, "hd": "2026-02-13", "l": 869.19677734375, "ld": "2024-08-05"}, "1y": {"h": 3710.071683079562, "hd": "2026-02-13", "l": 1867.69991842275, "ld": "2025-07-30"}}, {"code": "298A", "name": "ＧＶＡ　ＴＥＣＨ", "market": "グロース", "close": 369.0, "all": {"h": 930.0, "hd": "2025-09-22", "l": 266.0, "ld": "2026-06-15"}, "10y": {"h": 930.0, "hd": "2025-09-22", "l": 266.0, "ld": "2026-06-15"}, "5y": {"h": 930.0, "hd": "2025-09-22", "l": 266.0, "ld": "2026-06-15"}, "3y": {"h": 930.0, "hd": "2025-09-22", "l": 266.0, "ld": "2026-06-15"}, "1y": {"h": 930.0, "hd": "2025-09-22", "l": 266.0, "ld": "2026-06-15"}}, {"code": "2991", "name": "ランドネット", "market": "スタンダード", "close": 590.0, "all": {"h": 823.5, "hd": "2025-09-18", "l": 188.62759366799858, "ld": "2021-08-20"}, "10y": {"h": 823.5, "hd": "2025-09-18", "l": 188.62759366799858, "ld": "2021-08-20"}, "5y": {"h": 823.5, "hd": "2025-09-18", "l": 188.62759366799858, "ld": "2021-08-20"}, "3y": {"h": 823.5, "hd": "2025-09-18", "l": 215.25441110134125, "ld": "2024-03-04"}, "1y": {"h": 823.5, "hd": "2025-09-18", "l": 534.0, "ld": "2026-06-24"}}, {"code": "2993", "name": "長栄", "market": "スタンダード", "close": 2165.0, "all": {"h": 2614.1922092220175, "hd": "2026-02-19", "l": 1188.5152050656131, "ld": "2022-01-27"}, "10y": {"h": 2614.1922092220175, "hd": "2026-02-19", "l": 1188.5152050656131, "ld": "2022-01-27"}, "5y": {"h": 2614.1922092220175, "hd": "2026-02-19", "l": 1188.5152050656131, "ld": "2022-01-27"}, "3y": {"h": 2614.1922092220175, "hd": "2026-02-19", "l": 1632.0258810525413, "ld": "2024-08-05"}, "1y": {"h": 2614.1922092220175, "hd": "2026-02-19", "l": 1915.2358064031482, "ld": "2025-07-16"}}, {"code": "2997", "name": "ストレージ王", "market": "グロース", "close": 1337.0, "all": {"h": 1349.0, "hd": "2026-07-10", "l": 461.0, "ld": "2022-12-21"}, "10y": {"h": 1349.0, "hd": "2026-07-10", "l": 461.0, "ld": "2022-12-21"}, "5y": {"h": 1349.0, "hd": "2026-07-10", "l": 461.0, "ld": "2022-12-21"}, "3y": {"h": 1349.0, "hd": "2026-07-10", "l": 480.0, "ld": "2023-07-26"}, "1y": {"h": 1349.0, "hd": "2026-07-10", "l": 871.0, "ld": "2025-07-30"}}, {"code": "2998", "name": "クリアル", "market": "グロース", "close": 530.0, "all": {"h": 1780.808679052146, "hd": "2023-08-15", "l": 191.03934128609845, "ld": "2022-06-20"}, "10y": {"h": 1780.808679052146, "hd": "2023-08-15", "l": 191.03934128609845, "ld": "2022-06-20"}, "5y": {"h": 1780.808679052146, "hd": "2023-08-15", "l": 191.03934128609845, "ld": "2022-06-20"}, "3y": {"h": 1780.808679052146, "hd": "2023-08-15", "l": 415.0, "ld": "2026-06-04"}, "1y": {"h": 1537.1087187226835, "hd": "2025-08-22", "l": 415.0, "ld": "2026-06-04"}}, {"code": "2999", "name": "ホームポジション", "market": "スタンダード", "close": 630.0, "all": {"h": 631.0, "hd": "2026-07-13", "l": 276.3322448730469, "ld": "2025-04-07"}, "10y": {"h": 631.0, "hd": "2026-07-13", "l": 276.3322448730469, "ld": "2025-04-07"}, "5y": {"h": 631.0, "hd": "2026-07-13", "l": 276.3322448730469, "ld": "2025-04-07"}, "3y": {"h": 631.0, "hd": "2026-07-13", "l": 276.3322448730469, "ld": "2025-04-07"}, "1y": {"h": 631.0, "hd": "2026-07-13", "l": 405.0, "ld": "2025-10-15"}}, {"code": "299A", "name": "クラシル", "market": "グロース", "close": 1084.0, "all": {"h": 2285.0, "hd": "2025-08-04", "l": 896.0, "ld": "2025-04-07"}, "10y": {"h": 2285.0, "hd": "2025-08-04", "l": 896.0, "ld": "2025-04-07"}, "5y": {"h": 2285.0, "hd": "2025-08-04", "l": 896.0, "ld": "2025-04-07"}, "3y": {"h": 2285.0, "hd": "2025-08-04", "l": 896.0, "ld": "2025-04-07"}, "1y": {"h": 2285.0, "hd": "2025-08-04", "l": 900.0, "ld": "2026-06-26"}}, {"code": "3001", "name": "片倉工業", "market": "スタンダード", "close": 2600.0, "all": {"h": 3240.0, "hd": "2026-02-17", "l": 0.0, "ld": "2001-01-04"}, "10y": {"h": 3240.0, "hd": "2026-02-17", "l": 762.0, "ld": "2020-03-23"}, "5y": {"h": 3240.0, "hd": "2026-02-17", "l": 1305.495170027726, "ld": "2021-08-18"}, "3y": {"h": 3240.0, "hd": "2026-02-17", "l": 1487.4510003916103, "ld": "2023-08-04"}, "1y": {"h": 3240.0, "hd": "2026-02-17", "l": 2325.0, "ld": "2026-06-23"}}, {"code": "3002", "name": "グンゼ", "market": "プライム", "close": 3980.0, "all": {"h": 7680.0, "hd": "2018-05-15", "l": 191.0, "ld": "2012-10-12"}, "10y": {"h": 7680.0, "hd": "2018-05-15", "l": 281.0, "ld": "2016-08-03"}, "5y": {"h": 4520.815044855667, "hd": "2026-03-02", "l": 1444.478817349138, "ld": "2022-03-08"}, "3y": {"h": 4520.815044855667, "hd": "2026-03-02", "l": 1834.0339635213215, "ld": "2023-07-18"}, "1y": {"h": 4520.815044855667, "hd": "2026-03-02", "l": 3406.028325059679, "ld": "2025-07-18"}}, {"code": "3003", "name": "ヒューリック", "market": "プライム", "close": 1790.0, "all": {"h": 4130.0, "hd": "2005-12-21", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 2053.0968711795913, "hd": "2026-02-26", "l": 723.2908878957988, "ld": "2020-07-31"}, "5y": {"h": 2053.0968711795913, "hd": "2026-02-26", "l": 825.2257298988412, "ld": "2022-03-08"}, "3y": {"h": 2053.0968711795913, "hd": "2026-02-26", "l": 1051.3052412362815, "ld": "2023-07-28"}, "1y": {"h": 2053.0968711795913, "hd": "2026-02-26", "l": 1360.2223043170443, "ld": "2025-07-22"}}, {"code": "3004", "name": "神栄", "market": "スタンダード", "close": 2249.0, "all": {"h": 2703.5013315377764, "hd": "2026-02-18", "l": 0.0, "ld": "2000-08-11"}, "10y": {"h": 2703.5013315377764, "hd": "2026-02-18", "l": 108.0, "ld": "2016-08-05"}, "5y": {"h": 2703.5013315377764, "hd": "2026-02-18", "l": 601.4822941830284, "ld": "2022-09-28"}, "3y": {"h": 2703.5013315377764, "hd": "2026-02-18", "l": 887.888341665883, "ld": "2023-07-28"}, "1y": {"h": 2703.5013315377764, "hd": "2026-02-18", "l": 1791.1771636995252, "ld": "2025-07-16"}}, {"code": "300A", "name": "ＭＩＣ", "market": "スタンダード", "close": 2881.0, "all": {"h": 3267.4876611026716, "hd": "2026-02-12", "l": 883.2388312255332, "ld": "2025-01-28"}, "10y": {"h": 3267.4876611026716, "hd": "2026-02-12", "l": 883.2388312255332, "ld": "2025-01-28"}, "5y": {"h": 3267.4876611026716, "hd": "2026-02-12", "l": 883.2388312255332, "ld": "2025-01-28"}, "3y": {"h": 3267.4876611026716, "hd": "2026-02-12", "l": 883.2388312255332, "ld": "2025-01-28"}, "1y": {"h": 3267.4876611026716, "hd": "2026-02-12", "l": 2089.2412955439167, "ld": "2025-07-16"}}, {"code": "3010", "name": "ポラリス", "market": "スタンダード", "close": 196.0, "all": {"h": 1301.0, "hd": "2000-02-16", "l": 0.0, "ld": "2001-03-06"}, "10y": {"h": 398.0, "hd": "2016-10-26", "l": 35.0, "ld": "2016-09-27"}, "5y": {"h": 273.06806030273435, "hd": "2024-05-07", "l": 55.571746826171875, "ld": "2021-12-28"}, "3y": {"h": 273.06806030273435, "hd": "2024-05-07", "l": 100.60402700834184, "ld": "2023-07-18"}, "1y": {"h": 237.47592445181198, "hd": "2025-08-13", "l": 161.0, "ld": "2026-06-08"}}, {"code": "3011", "name": "バナーズ", "market": "スタンダード", "close": 145.0, "all": {"h": 1030.0, "hd": "2004-06-04", "l": 0.0, "ld": "2001-10-19"}, "10y": {"h": 276.0, "hd": "2017-08-22", "l": 68.0, "ld": "2020-03-17"}, "5y": {"h": 265.0, "hd": "2026-03-31", "l": 92.84634988349781, "ld": "2021-12-06"}, "3y": {"h": 265.0, "hd": "2026-03-31", "l": 103.32083129882812, "ld": "2024-08-05"}, "1y": {"h": 265.0, "hd": "2026-03-31", "l": 136.19564243129918, "ld": "2025-10-16"}}, {"code": "3021", "name": "パシフィックネット", "market": "スタンダード", "close": 1641.0, "all": {"h": 488000.0, "hd": "2006-03-02", "l": 0.0, "ld": "2011-11-16"}, "10y": {"h": 3593.461148583074, "hd": "2021-03-31", "l": 462.0, "ld": "2016-11-09"}, "5y": {"h": 2919.869305171189, "hd": "2021-07-19", "l": 787.8057279379686, "ld": "2022-01-17"}, "3y": {"h": 2475.921772915517, "hd": "2026-03-02", "l": 935.4000034842666, "ld": "2024-08-05"}, "1y": {"h": 2475.921772915517, "hd": "2026-03-02", "l": 1194.2681985294118, "ld": "2025-07-18"}}, {"code": "3023", "name": "ラサ商事", "market": "スタンダード", "close": 1821.0, "all": {"h": 2446.3437717110382, "hd": "2026-01-20", "l": 0.0, "ld": "2006-02-27"}, "10y": {"h": 2446.3437717110382, "hd": "2026-01-20", "l": 484.0, "ld": "2016-07-28"}, "5y": {"h": 2446.3437717110382, "hd": "2026-01-20", "l": 689.3506580116868, "ld": "2021-11-30"}, "3y": {"h": 2446.3437717110382, "hd": "2026-01-20", "l": 1157.78857649766, "ld": "2025-04-07"}, "1y": {"h": 2446.3437717110382, "hd": "2026-01-20", "l": 1395.2836914899747, "ld": "2025-07-18"}}, {"code": "3024", "name": "クリエイト", "market": "スタンダード", "close": 1137.0, "all": {"h": 1536.8685781817235, "hd": "2024-07-09", "l": 0.0, "ld": "2015-01-30"}, "10y": {"h": 1536.8685781817235, "hd": "2024-07-09", "l": 505.5219127419397, "ld": "2022-01-11"}, "5y": {"h": 1536.8685781817235, "hd": "2024-07-09", "l": 505.5219127419397, "ld": "2022-01-11"}, "3y": {"h": 1536.8685781817235, "hd": "2024-07-09", "l": 685.9575036900644, "ld": "2023-08-10"}, "1y": {"h": 1266.1028498580115, "hd": "2026-01-09", "l": 980.0, "ld": "2026-05-18"}}, {"code": "3028", "name": "アルペン", "market": "プライム", "close": 2166.0, "all": {"h": 4740.0, "hd": "2006-04-11", "l": 0.0, "ld": "2006-03-23"}, "10y": {"h": 3424.5916074888687, "hd": "2021-08-13", "l": 1252.0, "ld": "2020-03-13"}, "5y": {"h": 3424.5916074888687, "hd": "2021-08-13", "l": 1649.041015625, "ld": "2022-05-12"}, "3y": {"h": 2444.92881414822, "hd": "2025-08-07", "l": 1726.8348907421455, "ld": "2023-08-18"}, "1y": {"h": 2444.92881414822, "hd": "2025-08-07", "l": 1824.2127938973356, "ld": "2026-05-13"}}, {"code": "302A", "name": "ビースタイル", "market": "グロース", "close": 635.0, "all": {"h": 1737.5, "hd": "2024-12-27", "l": 495.0, "ld": "2026-06-10"}, "10y": {"h": 1737.5, "hd": "2024-12-27", "l": 495.0, "ld": "2026-06-10"}, "5y": {"h": 1737.5, "hd": "2024-12-27", "l": 495.0, "ld": "2026-06-10"}, "3y": {"h": 1737.5, "hd": "2024-12-27", "l": 495.0, "ld": "2026-06-10"}, "1y": {"h": 719.5, "hd": "2025-09-24", "l": 495.0, "ld": "2026-06-10"}}, {"code": "3030", "name": "ハブ", "market": "スタンダード", "close": 823.0, "all": {"h": 1070000.0, "hd": "2006-04-07", "l": 0.0, "ld": "2015-01-09"}, "10y": {"h": 2999.0, "hd": "2017-05-26", "l": 440.9910656611125, "ld": "2022-05-13"}, "5y": {"h": 1091.831683627849, "hd": "2026-01-16", "l": 440.9910656611125, "ld": "2022-05-13"}, "3y": {"h": 1091.831683627849, "hd": "2026-01-16", "l": 644.525390625, "ld": "2024-08-05"}, "1y": {"h": 1091.831683627849, "hd": "2026-01-16", "l": 758.546091940375, "ld": "2025-09-02"}}, {"code": "3031", "name": "ラクーン", "market": "プライム", "close": 618.0, "all": {"h": 3860000.0, "hd": "2006-04-10", "l": 0.0, "ld": "2012-08-16"}, "10y": {"h": 2936.8273375605195, "hd": "2021-05-10", "l": 310.0, "ld": "2020-03-23"}, "5y": {"h": 2190.8825744829683, "hd": "2021-07-27", "l": 431.0225307745683, "ld": "2024-08-05"}, "3y": {"h": 924.7332033293018, "hd": "2025-03-06", "l": 431.0225307745683, "ld": "2024-08-05"}, "1y": {"h": 724.6610109096365, "hd": "2025-10-06", "l": 550.0, "ld": "2026-06-23"}}, {"code": "3034", "name": "クオール", "market": "プライム", "close": 2079.0, "all": {"h": 1850000.0, "hd": "2006-05-19", "l": 515.0, "ld": "2013-06-21"}, "10y": {"h": 2610.0, "hd": "2018-10-19", "l": 864.4410240240069, "ld": "2020-08-07"}, "5y": {"h": 2368.8576934368475, "hd": "2025-12-01", "l": 921.0558408016224, "ld": "2022-05-13"}, "3y": {"h": 2368.8576934368475, "hd": "2025-12-01", "l": 1131.8006095758649, "ld": "2024-08-05"}, "1y": {"h": 2368.8576934368475, "hd": "2025-12-01", "l": 1681.0, "ld": "2026-05-14"}}, {"code": "3035", "name": "ケイティケイ", "market": "スタンダード", "close": 776.0, "all": {"h": 1190.0, "hd": "2006-05-12", "l": 0.0, "ld": "2006-09-20"}, "10y": {"h": 895.0, "hd": "2026-07-01", "l": 197.0, "ld": "2020-04-06"}, "5y": {"h": 895.0, "hd": "2026-07-01", "l": 252.12208329007476, "ld": "2022-02-22"}, "3y": {"h": 895.0, "hd": "2026-07-01", "l": 456.63344381313135, "ld": "2023-10-05"}, "1y": {"h": 895.0, "hd": "2026-07-01", "l": 595.9701865419696, "ld": "2025-10-14"}}, {"code": "3036", "name": "アルコニックス", "market": "プライム", "close": 2540.0, "all": {"h": 10550.0, "hd": "2007-07-18", "l": 867.0, "ld": "2020-03-13"}, "10y": {"h": 3340.0, "hd": "2017-08-28", "l": 867.0, "ld": "2020-03-13"}, "5y": {"h": 3257.218211099482, "hd": "2026-03-03", "l": 956.5784184464164, "ld": "2021-12-03"}, "3y": {"h": 3257.218211099482, "hd": "2026-03-03", "l": 1128.5295807548725, "ld": "2024-08-05"}, "1y": {"h": 3257.218211099482, "hd": "2026-03-03", "l": 1908.957824097898, "ld": "2025-07-16"}}, {"code": "3038", "name": "神戸物産", "market": "プライム", "close": 2678.0, "all": {"h": 13870.0, "hd": "2015-07-22", "l": 0.0, "ld": "2011-11-16"}, "10y": {"h": 6570.0, "hd": "2018-10-10", "l": 1881.0, "ld": "2016-08-05"}, "5y": {"h": 4881.896841754443, "hd": "2025-05-26", "l": 2516.0, "ld": "2026-06-19"}, "3y": {"h": 4881.896841754443, "hd": "2025-05-26", "l": 2516.0, "ld": "2026-06-19"}, "1y": {"h": 4440.522794559024, "hd": "2025-09-17", "l": 2516.0, "ld": "2026-06-19"}}, {"code": "303A", "name": "ｖｉｓｕｍｏ", "market": "グロース", "close": 583.0, "all": {"h": 3110.0, "hd": "2025-01-08", "l": 539.0, "ld": "2026-06-30"}, "10y": {"h": 3110.0, "hd": "2025-01-08", "l": 539.0, "ld": "2026-06-30"}, "5y": {"h": 3110.0, "hd": "2025-01-08", "l": 539.0, "ld": "2026-06-30"}, "3y": {"h": 3110.0, "hd": "2025-01-08", "l": 539.0, "ld": "2026-06-30"}, "1y": {"h": 1435.0, "hd": "2025-12-05", "l": 539.0, "ld": "2026-06-30"}}, {"code": "3040", "name": "ソリトンシステムズ", "market": "プライム", "close": 2008.0, "all": {"h": 2277.7872304000957, "hd": "2026-06-03", "l": 0.0, "ld": "2014-07-07"}, "10y": {"h": 2277.7872304000957, "hd": "2026-06-03", "l": 615.0, "ld": "2018-12-25"}, "5y": {"h": 2277.7872304000957, "hd": "2026-06-03", "l": 794.7111922163656, "ld": "2024-08-05"}, "3y": {"h": 2277.7872304000957, "hd": "2026-06-03", "l": 794.7111922163656, "ld": "2024-08-05"}, "1y": {"h": 2277.7872304000957, "hd": "2026-06-03", "l": 1268.3553707615858, "ld": "2025-08-08"}}, {"code": "3041", "name": "ビューティカダン", "market": "スタンダード", "close": 425.0, "all": {"h": 513000.0, "hd": "2006-06-20", "l": 187.0, "ld": "2020-03-13"}, "10y": {"h": 2356.913176852065, "hd": "2023-05-17", "l": 187.0, "ld": "2020-03-13"}, "5y": {"h": 2356.913176852065, "hd": "2023-05-17", "l": 232.6520681563922, "ld": "2021-08-30"}, "3y": {"h": 2004.0504727041796, "hd": "2023-09-06", "l": 297.29845121309353, "ld": "2025-04-07"}, "1y": {"h": 603.0, "hd": "2026-04-06", "l": 407.0, "ld": "2026-06-29"}}, {"code": "3042", "name": "セキュアヴェイル", "market": "スタンダード", "close": 299.0, "all": {"h": 308000.0, "hd": "2006-06-30", "l": 0.0, "ld": "2006-06-23"}, "10y": {"h": 1617.0, "hd": "2018-07-27", "l": 208.81878169030603, "ld": "2022-02-22"}, "5y": {"h": 466.4270162760417, "hd": "2023-10-05", "l": 208.81878169030603, "ld": "2022-02-22"}, "3y": {"h": 466.4270162760417, "hd": "2023-10-05", "l": 219.15517653080454, "ld": "2025-04-07"}, "1y": {"h": 430.4482875014796, "hd": "2025-10-21", "l": 268.2931191184304, "ld": "2026-03-23"}}, {"code": "3045", "name": "カワサキ", "market": "スタンダード", "close": 1499.0, "all": {"h": 2600.0, "hd": "2006-07-27", "l": 0.0, "ld": "2015-01-28"}, "10y": {"h": 2200.0, "hd": "2018-02-09", "l": 715.0, "ld": "2018-12-25"}, "5y": {"h": 1536.0, "hd": "2026-07-14", "l": 940.6460719125081, "ld": "2021-10-20"}, "3y": {"h": 1536.0, "hd": "2026-07-14", "l": 1088.3676304971018, "ld": "2024-08-05"}, "1y": {"h": 1536.0, "hd": "2026-07-14", "l": 1361.9627679478037, "ld": "2025-10-15"}}, {"code": "3046", "name": "ジンズ", "market": "プライム", "close": 6410.0, "all": {"h": 10236.812244119541, "hd": "2025-09-12", "l": 0.0, "ld": "2006-08-07"}, "10y": {"h": 10236.812244119541, "hd": "2025-09-12", "l": 2784.3630205603017, "ld": "2023-04-28"}, "5y": {"h": 10236.812244119541, "hd": "2025-09-12", "l": 2784.3630205603017, "ld": "2023-04-28"}, "3y": {"h": 10236.812244119541, "hd": "2025-09-12", "l": 2925.863314252723, "ld": "2023-10-04"}, "1y": {"h": 10236.812244119541, "hd": "2025-09-12", "l": 4875.61627669598, "ld": "2026-01-21"}}, {"code": "3048", "name": "ビックカメラ", "market": "プライム", "close": 1648.5, "all": {"h": 216000.0, "hd": "2006-08-10", "l": 0.0, "ld": "2006-08-09"}, "10y": {"h": 1942.0, "hd": "2018-04-11", "l": 736.0, "ld": "2020-03-13"}, "5y": {"h": 1886.0, "hd": "2026-04-09", "l": 846.2488450370969, "ld": "2021-12-01"}, "3y": {"h": 1886.0, "hd": "2026-04-09", "l": 974.8991500796474, "ld": "2023-08-04"}, "1y": {"h": 1886.0, "hd": "2026-04-09", "l": 1495.1860392700908, "ld": "2025-11-17"}}, {"code": "304A", "name": "フォルシア", "market": "グロース", "close": 1950.0, "all": {"h": 5400.0, "hd": "2024-12-30", "l": 1411.0, "ld": "2025-04-07"}, "10y": {"h": 5400.0, "hd": "2024-12-30", "l": 1411.0, "ld": "2025-04-07"}, "5y": {"h": 5400.0, "hd": "2024-12-30", "l": 1411.0, "ld": "2025-04-07"}, "3y": {"h": 5400.0, "hd": "2024-12-30", "l": 1411.0, "ld": "2025-04-07"}, "1y": {"h": 2749.0, "hd": "2025-09-30", "l": 1676.0, "ld": "2026-06-05"}}, {"code": "3050", "name": "ＤＣＭ", "market": "プライム", "close": 1483.0, "all": {"h": 1721.8059972127278, "hd": "2026-02-24", "l": 340.0, "ld": "2011-03-15"}, "10y": {"h": 1721.8059972127278, "hd": "2026-02-24", "l": 773.0, "ld": "2016-08-31"}, "5y": {"h": 1721.8059972127278, "hd": "2026-02-24", "l": 875.0148809292681, "ld": "2022-04-18"}, "3y": {"h": 1721.8059972127278, "hd": "2026-02-24", "l": 1061.5206556096866, "ld": "2023-10-30"}, "1y": {"h": 1721.8059972127278, "hd": "2026-02-24", "l": 1335.2109046078554, "ld": "2025-07-16"}}, {"code": "3053", "name": "ペッパーフードサービス", "market": "スタンダード", "close": 183.0, "all": {"h": 360000.0, "hd": "2006-09-21", "l": 0.0, "ld": "2006-09-19"}, "10y": {"h": 8230.0, "hd": "2017-10-30", "l": 86.0, "ld": "2023-12-25"}, "5y": {"h": 442.0, "hd": "2022-06-07", "l": 86.0, "ld": "2023-12-25"}, "3y": {"h": 238.0, "hd": "2025-04-22", "l": 86.0, "ld": "2023-12-25"}, "1y": {"h": 219.0, "hd": "2025-08-14", "l": 166.0, "ld": "2026-02-04"}}, {"code": "3054", "name": "ハイパー", "market": "スタンダード", "close": 242.0, "all": {"h": 895000.0, "hd": "2006-09-28", "l": 0.0, "ld": "2013-09-03"}, "10y": {"h": 2313.0, "hd": "2018-01-29", "l": 224.60426627815545, "ld": "2026-06-16"}, "5y": {"h": 519.3342199815058, "hd": "2021-09-30", "l": 224.60426627815545, "ld": "2026-06-16"}, "3y": {"h": 423.92752940418956, "hd": "2023-08-01", "l": 224.60426627815545, "ld": "2026-06-16"}, "1y": {"h": 327.0418927769461, "hd": "2025-08-12", "l": 224.60426627815545, "ld": "2026-06-16"}}, {"code": "3058", "name": "三洋堂", "market": "スタンダード", "close": 699.0, "all": {"h": 2030.0, "hd": "2011-03-23", "l": 0.0, "ld": "2006-10-31"}, "10y": {"h": 1040.0, "hd": "2018-01-09", "l": 611.0, "ld": "2023-12-28"}, "5y": {"h": 949.0, "hd": "2022-03-28", "l": 611.0, "ld": "2023-12-28"}, "3y": {"h": 869.0, "hd": "2023-07-20", "l": 611.0, "ld": "2023-12-28"}, "1y": {"h": 744.0, "hd": "2026-03-27", "l": 661.0, "ld": "2026-06-12"}}, {"code": "3059", "name": "ヒラキ", "market": "スタンダード", "close": 713.0, "all": {"h": 1745.0, "hd": "2006-11-14", "l": 0.0, "ld": "2006-11-13"}, "10y": {"h": 1550.0, "hd": "2018-01-10", "l": 699.0, "ld": "2026-06-24"}, "5y": {"h": 971.6588745117188, "hd": "2023-03-29", "l": 699.0, "ld": "2026-06-24"}, "3y": {"h": 959.7069294240215, "hd": "2024-02-13", "l": 699.0, "ld": "2026-06-24"}, "1y": {"h": 839.8325867060373, "hd": "2025-09-30", "l": 699.0, "ld": "2026-06-24"}}, {"code": "3063", "name": "ジェイG", "market": "グロース", "close": 1276.0, "all": {"h": 517000.0, "hd": "2006-12-07", "l": 0.0, "ld": "2006-11-29"}, "10y": {"h": 1291.0, "hd": "2026-07-15", "l": 356.0, "ld": "2020-04-06"}, "5y": {"h": 1291.0, "hd": "2026-07-15", "l": 409.7955589657738, "ld": "2022-12-28"}, "3y": {"h": 1291.0, "hd": "2026-07-15", "l": 523.0804789714143, "ld": "2023-10-04"}, "1y": {"h": 1291.0, "hd": "2026-07-15", "l": 739.3082275390625, "ld": "2025-09-02"}}, {"code": "3064", "name": "ＭｏｎｏｔａＲＯ", "market": "プライム", "close": 1969.0, "all": {"h": 446000.0, "hd": "2008-06-03", "l": 673.0, "ld": "2011-09-26"}, "10y": {"h": 6640.0, "hd": "2018-09-25", "l": 1105.7367177230028, "ld": "2023-10-31"}, "5y": {"h": 3058.1973075536685, "hd": "2025-05-19", "l": 1105.7367177230028, "ld": "2023-10-31"}, "3y": {"h": 3058.1973075536685, "hd": "2025-05-19", "l": 1105.7367177230028, "ld": "2023-10-31"}, "1y": {"h": 2767.1686527195575, "hd": "2025-08-19", "l": 1667.475239894701, "ld": "2026-03-30"}}, {"code": "3065", "name": "ライフフーズ", "market": "スタンダード", "close": 1619.0, "all": {"h": 2219.0, "hd": "2019-08-14", "l": 0.0, "ld": "2011-11-16"}, "10y": {"h": 2219.0, "hd": "2019-08-14", "l": 300.0, "ld": "2016-09-26"}, "5y": {"h": 1765.324418728669, "hd": "2022-08-29", "l": 1576.4665115450057, "ld": "2021-08-30"}, "3y": {"h": 1744.45068359375, "hd": "2023-08-29", "l": 1601.0, "ld": "2026-02-26"}, "1y": {"h": 1692.81056218848, "hd": "2025-07-17", "l": 1601.0, "ld": "2026-02-26"}}, {"code": "3067", "name": "東京一番フーズ", "market": "スタンダード", "close": 453.0, "all": {"h": 581000.0, "hd": "2006-12-22", "l": 0.0, "ld": "2006-12-21"}, "10y": {"h": 791.0, "hd": "2018-01-18", "l": 346.0, "ld": "2020-04-06"}, "5y": {"h": 618.0, "hd": "2022-01-05", "l": 400.0, "ld": "2025-04-07"}, "3y": {"h": 559.0, "hd": "2023-09-21", "l": 400.0, "ld": "2025-04-07"}, "1y": {"h": 475.0, "hd": "2026-03-06", "l": 420.0, "ld": "2025-12-25"}}, {"code": "3068", "name": "ＷＤＩ", "market": "スタンダード", "close": 2991.0, "all": {"h": 3809.6393944678366, "hd": "2024-03-27", "l": 0.0, "ld": "2006-12-21"}, "10y": {"h": 3809.6393944678366, "hd": "2024-03-27", "l": 1130.0, "ld": "2020-04-06"}, "5y": {"h": 3809.6393944678366, "hd": "2024-03-27", "l": 1540.3351140452485, "ld": "2021-08-11"}, "3y": {"h": 3809.6393944678366, "hd": "2024-03-27", "l": 2170.4591648458577, "ld": "2023-07-20"}, "1y": {"h": 3276.988820223044, "hd": "2026-01-13", "l": 2842.0, "ld": "2026-03-30"}}, {"code": "3069", "name": "ＪＦＬＡ", "market": "スタンダード", "close": 158.0, "all": {"h": 49150.0, "hd": "2007-02-02", "l": 124.0, "ld": "2024-08-05"}, "10y": {"h": 697.0, "hd": "2018-02-26", "l": 124.0, "ld": "2024-08-05"}, "5y": {"h": 405.1044616699219, "hd": "2021-09-28", "l": 124.0, "ld": "2024-08-05"}, "3y": {"h": 329.0, "hd": "2023-07-25", "l": 124.0, "ld": "2024-08-05"}, "1y": {"h": 180.0, "hd": "2026-02-12", "l": 143.0, "ld": "2025-11-21"}}, {"code": "3070", "name": "ジェリービーンズ", "market": "グロース", "close": 83.0, "all": {"h": 438000.0, "hd": "2007-02-07", "l": 0.0, "ld": "2014-07-31"}, "10y": {"h": 695.0, "hd": "2017-01-16", "l": 60.0, "ld": "2026-06-26"}, "5y": {"h": 323.0, "hd": "2025-07-10", "l": 60.0, "ld": "2026-06-26"}, "3y": {"h": 323.0, "hd": "2025-07-10", "l": 60.0, "ld": "2026-06-26"}, "1y": {"h": 298.0, "hd": "2025-08-12", "l": 60.0, "ld": "2026-06-26"}}, {"code": "3071", "name": "ストリーム", "market": "スタンダード", "close": 102.0, "all": {"h": 375000.0, "hd": "2007-02-20", "l": 0.0, "ld": "2012-08-15"}, "10y": {"h": 315.0, "hd": "2016-10-11", "l": 46.0, "ld": "2020-03-19"}, "5y": {"h": 158.03165542346807, "hd": "2021-09-08", "l": 84.28354153774752, "ld": "2021-12-20"}, "3y": {"h": 124.50909485479798, "hd": "2025-03-26", "l": 86.16814529254873, "ld": "2024-08-05"}, "1y": {"h": 120.61818300444504, "hd": "2025-08-21", "l": 96.0, "ld": "2026-06-10"}}, {"code": "3075", "name": "銚子丸", "market": "スタンダード", "close": 1695.0, "all": {"h": 51300.0, "hd": "2007-04-02", "l": 0.0, "ld": "2014-07-07"}, "10y": {"h": 5720.0, "hd": "2018-04-27", "l": 852.9749111599392, "ld": "2020-07-31"}, "5y": {"h": 2128.0986712598424, "hd": "2024-04-10", "l": 1016.4557913196829, "ld": "2022-03-11"}, "3y": {"h": 2128.0986712598424, "hd": "2024-04-10", "l": 1158.9139410462042, "ld": "2023-07-18"}, "1y": {"h": 1710.0, "hd": "2026-07-14", "l": 1493.5316162109375, "ld": "2025-11-06"}}, {"code": "3076", "name": "あい", "market": "プライム", "close": 2704.0, "all": {"h": 3415.0, "hd": "2016-05-11", "l": 0.0, "ld": "2014-07-07"}, "10y": {"h": 3200.0, "hd": "2017-08-16", "l": 1024.0, "ld": "2020-03-19"}, "5y": {"h": 2890.2263223480577, "hd": "2026-03-11", "l": 1277.8568411713436, "ld": "2022-06-23"}, "3y": {"h": 2890.2263223480577, "hd": "2026-03-11", "l": 1674.1816487630208, "ld": "2025-04-07"}, "1y": {"h": 2890.2263223480577, "hd": "2026-03-11", "l": 2241.3764558967264, "ld": "2025-07-17"}}, {"code": "3077", "name": "ホリイフードサービス", "market": "スタンダード", "close": 899.0, "all": {"h": 1539.0, "hd": "2017-10-04", "l": 0.0, "ld": "2014-07-07"}, "10y": {"h": 1539.0, "hd": "2017-10-04", "l": 228.0, "ld": "2023-12-12"}, "5y": {"h": 1000.0, "hd": "2025-08-19", "l": 228.0, "ld": "2023-12-12"}, "3y": {"h": 1000.0, "hd": "2025-08-19", "l": 228.0, "ld": "2023-12-12"}, "1y": {"h": 1000.0, "hd": "2025-08-19", "l": 317.0, "ld": "2025-07-25"}}, {"code": "3079", "name": "ディーブイエックス", "market": "スタンダード", "close": 961.0, "all": {"h": 3120.0, "hd": "2007-06-26", "l": 0.0, "ld": "2014-07-07"}, "10y": {"h": 1742.5531390765764, "hd": "2025-08-07", "l": 669.0, "ld": "2020-03-13"}, "5y": {"h": 1742.5531390765764, "hd": "2025-08-07", "l": 701.0468787444881, "ld": "2023-08-03"}, "3y": {"h": 1742.5531390765764, "hd": "2025-08-07", "l": 701.0468787444881, "ld": "2023-08-03"}, "1y": {"h": 1742.5531390765764, "hd": "2025-08-07", "l": 871.2765970376179, "ld": "2025-07-23"}}, {"code": "3080", "name": "ジェーソン", "market": "スタンダード", "close": 774.0, "all": {"h": 839.9694477085782, "hd": "2026-02-25", "l": 0.0, "ld": "2014-07-07"}, "10y": {"h": 839.9694477085782, "hd": "2026-02-25", "l": 304.0, "ld": "2020-03-17"}, "5y": {"h": 839.9694477085782, "hd": "2026-02-25", "l": 391.7065456996295, "ld": "2022-02-09"}, "3y": {"h": 839.9694477085782, "hd": "2026-02-25", "l": 458.20769375887784, "ld": "2023-10-03"}, "1y": {"h": 839.9694477085782, "hd": "2026-02-25", "l": 663.703857421875, "ld": "2025-07-22"}}, {"code": "3082", "name": "きちり", "market": "スタンダード", "close": 947.0, "all": {"h": 718000.0, "hd": "2012-01-27", "l": 285.1022375858191, "ld": "2022-10-03"}, "10y": {"h": 1193.0, "hd": "2018-06-21", "l": 285.1022375858191, "ld": "2022-10-03"}, "5y": {"h": 1165.689948997177, "hd": "2023-12-12", "l": 285.1022375858191, "ld": "2022-10-03"}, "3y": {"h": 1165.689948997177, "hd": "2023-12-12", "l": 696.585260471376, "ld": "2024-08-05"}, "1y": {"h": 988.1340503227419, "hd": "2025-12-26", "l": 881.9790649414062, "ld": "2025-07-22"}}, {"code": "3083", "name": "スターシーズ", "market": "スタンダード", "close": 977.0, "all": {"h": 246000.0, "hd": "2007-10-10", "l": 0.0, "ld": "2015-02-02"}, "10y": {"h": 2507.0557599363074, "hd": "2021-11-05", "l": 162.0, "ld": "2020-03-23"}, "5y": {"h": 2507.0557599363074, "hd": "2021-11-05", "l": 276.3683496762628, "ld": "2021-10-08"}, "3y": {"h": 1348.0, "hd": "2026-04-10", "l": 454.0337275290976, "ld": "2024-02-15"}, "1y": {"h": 1348.0, "hd": "2026-04-10", "l": 623.8028579711914, "ld": "2025-11-25"}}, {"code": "3086", "name": "Ｊ．フロント　リテイリング", "market": "プライム", "close": 3292.0, "all": {"h": 3617.0, "hd": "2026-06-30", "l": 262.0, "ld": "2011-03-15"}, "10y": {"h": 3617.0, "hd": "2026-06-30", "l": 509.94796384359904, "ld": "2020-08-03"}, "5y": {"h": 3617.0, "hd": "2026-06-30", "l": 772.2790756397033, "ld": "2021-08-20"}, "3y": {"h": 3617.0, "hd": "2026-06-30", "l": 1163.5531269600428, "ld": "2024-08-05"}, "1y": {"h": 3617.0, "hd": "2026-06-30", "l": 1913.6670020021986, "ld": "2025-07-16"}}, {"code": "3087", "name": "ドトール・日レス", "market": "プライム", "close": 2914.0, "all": {"h": 3095.0, "hd": "2026-04-09", "l": 0.0, "ld": "2007-09-28"}, "10y": {"h": 3095.0, "hd": "2026-04-09", "l": 1257.4737444642935, "ld": "2020-07-31"}, "5y": {"h": 3095.0, "hd": "2026-04-09", "l": 1305.2057417857498, "ld": "2022-04-13"}, "3y": {"h": 3095.0, "hd": "2026-04-09", "l": 1881.5430565832646, "ld": "2023-10-16"}, "1y": {"h": 3095.0, "hd": "2026-04-09", "l": 2353.2694785016683, "ld": "2025-10-30"}}, {"code": "3088", "name": "マツキヨココカラ＆カンパニー", "market": "プライム", "close": 2469.5, "all": {"h": 9520.0, "hd": "2017-12-11", "l": 0.0, "ld": "2007-09-28"}, "10y": {"h": 9520.0, "hd": "2017-12-11", "l": 1049.6918431278987, "ld": "2020-08-12"}, "5y": {"h": 3331.4127360218317, "hd": "2025-08-13", "l": 1159.3326510497839, "ld": "2022-01-20"}, "3y": {"h": 3331.4127360218317, "hd": "2025-08-13", "l": 1966.2326584126297, "ld": "2024-11-21"}, "1y": {"h": 3331.4127360218317, "hd": "2025-08-13", "l": 2171.5, "ld": "2026-05-27"}}, {"code": "3089", "name": "テクノアルファ", "market": "スタンダード", "close": 1025.0, "all": {"h": 650000.0, "hd": "2007-10-19", "l": 0.0, "ld": "2007-10-09"}, "10y": {"h": 1470.6366856931377, "hd": "2025-08-26", "l": 700.0, "ld": "2020-03-13"}, "5y": {"h": 1470.6366856931377, "hd": "2025-08-26", "l": 777.0867309570312, "ld": "2025-04-07"}, "3y": {"h": 1470.6366856931377, "hd": "2025-08-26", "l": 777.0867309570312, "ld": "2025-04-07"}, "1y": {"h": 1470.6366856931377, "hd": "2025-08-26", "l": 865.480378803454, "ld": "2025-07-25"}}, {"code": "3091", "name": "ブロンコビリー", "market": "プライム", "close": 2347.0, "all": {"h": 5600.0, "hd": "2015-04-16", "l": 919.5982375130072, "ld": "2020-07-31"}, "10y": {"h": 4850.0, "hd": "2018-06-22", "l": 919.5982375130072, "ld": "2020-07-31"}, "5y": {"h": 2375.0625, "hd": "2026-04-22", "l": 1001.8221250004698, "ld": "2022-01-27"}, "3y": {"h": 2375.0625, "hd": "2026-04-22", "l": 1353.6209274736839, "ld": "2023-07-19"}, "1y": {"h": 2375.0625, "hd": "2026-04-22", "l": 1675.5429839417666, "ld": "2025-07-22"}}, {"code": "3092", "name": "ＺＯＺＯ", "market": "プライム", "close": 1186.5, "all": {"h": 460000.0, "hd": "2008-04-08", "l": 677.5186757874912, "ld": "2020-07-30"}, "10y": {"h": 5430.0, "hd": "2016-08-01", "l": 677.5186757874912, "ld": "2020-07-30"}, "5y": {"h": 1788.6645558871078, "hd": "2024-10-17", "l": 679.037311400377, "ld": "2022-06-17"}, "3y": {"h": 1788.6645558871078, "hd": "2024-10-17", "l": 793.2977836568476, "ld": "2023-08-07"}, "1y": {"h": 1538.864111483135, "hd": "2025-07-24", "l": 974.5, "ld": "2026-05-29"}}, {"code": "3093", "name": "トレジャー・ファクトリー", "market": "プライム", "close": 2111.0, "all": {"h": 274000.0, "hd": "2008-01-25", "l": 287.93155078569566, "ld": "2020-07-14"}, "10y": {"h": 2349.0, "hd": "2026-07-06", "l": 287.93155078569566, "ld": "2020-07-14"}, "5y": {"h": 2349.0, "hd": "2026-07-06", "l": 346.08873324264346, "ld": "2022-01-21"}, "3y": {"h": 2349.0, "hd": "2026-07-06", "l": 986.6693058275674, "ld": "2023-10-24"}, "1y": {"h": 2349.0, "hd": "2026-07-06", "l": 1565.6929164730484, "ld": "2025-12-04"}}, {"code": "3096", "name": "オーシャンシステム", "market": "スタンダード", "close": 1615.0, "all": {"h": 1789.6492526606844, "hd": "2026-03-02", "l": 323.0, "ld": "2008-03-21"}, "10y": {"h": 1789.6492526606844, "hd": "2026-03-02", "l": 767.0, "ld": "2018-12-25"}, "5y": {"h": 1789.6492526606844, "hd": "2026-03-02", "l": 899.5461929481908, "ld": "2022-12-28"}, "3y": {"h": 1789.6492526606844, "hd": "2026-03-02", "l": 926.4111124061676, "ld": "2023-10-04"}, "1y": {"h": 1789.6492526606844, "hd": "2026-03-02", "l": 1279.020619881646, "ld": "2025-07-22"}}, {"code": "3097", "name": "物語コーポレーション", "market": "プライム", "close": 5080.0, "all": {"h": 14180.0, "hd": "2018-05-15", "l": 0.0, "ld": "2008-03-25"}, "10y": {"h": 14180.0, "hd": "2018-05-15", "l": 1115.5739227153585, "ld": "2020-08-04"}, "5y": {"h": 5323.297899359705, "hd": "2024-01-19", "l": 1568.032958984375, "ld": "2022-05-25"}, "3y": {"h": 5323.297899359705, "hd": "2024-01-19", "l": 2909.533924932065, "ld": "2024-08-05"}, "1y": {"h": 5267.19836167058, "hd": "2026-03-05", "l": 3737.2319470680027, "ld": "2025-10-30"}}, {"code": "3099", "name": "三越伊勢丹", "market": "プライム", "close": 3992.0, "all": {"h": 4192.0, "hd": "2026-06-30", "l": 0.0, "ld": "2008-03-31"}, "10y": {"h": 4192.0, "hd": "2026-06-30", "l": 434.11652959187825, "ld": "2020-07-31"}, "5y": {"h": 4192.0, "hd": "2026-06-30", "l": 634.4558392228752, "ld": "2021-08-19"}, "3y": {"h": 4192.0, "hd": "2026-06-30", "l": 1325.976652121242, "ld": "2023-07-18"}, "1y": {"h": 4192.0, "hd": "2026-06-30", "l": 2005.085125578431, "ld": "2025-07-16"}}, {"code": "3101", "name": "東洋紡", "market": "プライム", "close": 1737.0, "all": {"h": 2249.0, "hd": "2018-03-14", "l": 80.0, "ld": "2012-09-06"}, "10y": {"h": 2249.0, "hd": "2018-03-14", "l": 155.0, "ld": "2016-09-13"}, "5y": {"h": 1945.0, "hd": "2026-06-01", "l": 784.7649619906557, "ld": "2025-04-09"}, "3y": {"h": 1945.0, "hd": "2026-06-01", "l": 784.7649619906557, "ld": "2025-04-09"}, "1y": {"h": 1945.0, "hd": "2026-06-01", "l": 899.3717127926527, "ld": "2025-07-22"}}, {"code": "3103", "name": "ユニチカ", "market": "スタンダード", "close": 945.0, "all": {"h": 4380.0, "hd": "2026-04-21", "l": 34.0, "ld": "2012-10-15"}, "10y": {"h": 4380.0, "hd": "2026-04-21", "l": 54.0, "ld": "2016-08-26"}, "5y": {"h": 4380.0, "hd": "2026-04-21", "l": 124.0, "ld": "2025-04-07"}, "3y": {"h": 4380.0, "hd": "2026-04-21", "l": 124.0, "ld": "2025-04-07"}, "1y": {"h": 4380.0, "hd": "2026-04-21", "l": 167.0, "ld": "2025-07-22"}}, {"code": "3104", "name": "富士紡", "market": "プライム", "close": 3880.0, "all": {"h": 4625.0, "hd": "2026-07-02", "l": 39.0, "ld": "2001-12-19"}, "10y": {"h": 4625.0, "hd": "2026-07-02", "l": 265.0, "ld": "2016-07-22"}, "5y": {"h": 4625.0, "hd": "2026-07-02", "l": 898.496300015881, "ld": "2022-04-18"}, "3y": {"h": 4625.0, "hd": "2026-07-02", "l": 980.4456172136328, "ld": "2023-07-18"}, "1y": {"h": 4625.0, "hd": "2026-07-02", "l": 1808.530344742762, "ld": "2025-07-23"}}, {"code": "3105", "name": "日清紡", "market": "プライム", "close": 2346.5, "all": {"h": 2694.0, "hd": "2026-06-30", "l": 389.0, "ld": "2000-02-22"}, "10y": {"h": 2694.0, "hd": "2026-06-30", "l": 513.8121589040072, "ld": "2020-07-31"}, "5y": {"h": 2694.0, "hd": "2026-06-30", "l": 695.0403172362085, "ld": "2021-11-29"}, "3y": {"h": 2694.0, "hd": "2026-06-30", "l": 703.0654698450883, "ld": "2025-04-07"}, "1y": {"h": 2694.0, "hd": "2026-06-30", "l": 902.2360073984786, "ld": "2025-07-22"}}, {"code": "3106", "name": "倉敷紡績", "market": "プライム", "close": 9780.0, "all": {"h": 11580.0, "hd": "2026-05-15", "l": 107.0, "ld": "2008-10-28"}, "10y": {"h": 11580.0, "hd": "2026-05-15", "l": 178.0, "ld": "2016-08-19"}, "5y": {"h": 11580.0, "hd": "2026-05-15", "l": 1441.889892578125, "ld": "2022-04-27"}, "3y": {"h": 11580.0, "hd": "2026-05-15", "l": 1927.1273427038454, "ld": "2023-08-18"}, "1y": {"h": 11580.0, "hd": "2026-05-15", "l": 6566.331706938382, "ld": "2025-10-14"}}, {"code": "3107", "name": "ダイワボウ", "market": "プライム", "close": 3440.0, "all": {"h": 8160.0, "hd": "2020-06-04", "l": 0.0, "ld": "2000-03-07"}, "10y": {"h": 8160.0, "hd": "2020-06-04", "l": 213.0, "ld": "2016-08-26"}, "5y": {"h": 3622.0, "hd": "2026-06-02", "l": 1331.6880788296085, "ld": "2022-02-08"}, "3y": {"h": 3622.0, "hd": "2026-06-02", "l": 1983.478014304675, "ld": "2024-08-05"}, "1y": {"h": 3622.0, "hd": "2026-06-02", "l": 2568.806797259041, "ld": "2025-07-22"}}, {"code": "3109", "name": "シキボウ", "market": "プライム", "close": 1039.0, "all": {"h": 1747.0, "hd": "2017-09-27", "l": 32.0, "ld": "2003-01-10"}, "10y": {"h": 1747.0, "hd": "2017-09-27", "l": 103.0, "ld": "2016-08-05"}, "5y": {"h": 1143.577252240248, "hd": "2026-02-12", "l": 685.9432081262179, "ld": "2022-03-09"}, "3y": {"h": 1143.577252240248, "hd": "2026-02-12", "l": 833.5877040415503, "ld": "2025-04-07"}, "1y": {"h": 1143.577252240248, "hd": "2026-02-12", "l": 933.7326827801135, "ld": "2025-07-18"}}, {"code": "3110", "name": "日東紡績", "market": "プライム", "close": 3280.0, "all": {"h": 6580.0, "hd": "2026-05-07", "l": 92.0, "ld": "2003-03-19"}, "10y": {"h": 6580.0, "hd": "2026-05-07", "l": 321.0, "ld": "2016-09-21"}, "5y": {"h": 6580.0, "hd": "2026-05-07", "l": 343.0995023821841, "ld": "2023-05-18"}, "3y": {"h": 6580.0, "hd": "2026-05-07", "l": 452.9296883035538, "ld": "2023-07-18"}, "1y": {"h": 6580.0, "hd": "2026-05-07", "l": 1040.6288003021816, "ld": "2025-08-20"}}, {"code": "3111", "name": "オーミケンシ", "market": "スタンダード", "close": 165.0, "all": {"h": 1065.0, "hd": "2020-01-30", "l": 0.0, "ld": "2001-12-13"}, "10y": {"h": 1065.0, "hd": "2020-01-30", "l": 64.0, "ld": "2016-09-27"}, "5y": {"h": 659.0, "hd": "2023-03-09", "l": 158.0, "ld": "2026-07-07"}, "3y": {"h": 509.0, "hd": "2023-09-15", "l": 158.0, "ld": "2026-07-07"}, "1y": {"h": 313.0, "hd": "2025-08-27", "l": 158.0, "ld": "2026-07-07"}}, {"code": "3113", "name": "ＵＮＩＶＡ・Ｏａｋ", "market": "スタンダード", "close": 75.0, "all": {"h": 459.0, "hd": "2014-09-09", "l": 4.0, "ld": "2009-03-03"}, "10y": {"h": 429.0, "hd": "2018-02-02", "l": 59.0, "ld": "2025-12-22"}, "5y": {"h": 116.0, "hd": "2025-10-20", "l": 59.0, "ld": "2025-12-22"}, "3y": {"h": 116.0, "hd": "2025-10-20", "l": 59.0, "ld": "2025-12-22"}, "1y": {"h": 116.0, "hd": "2025-10-20", "l": 59.0, "ld": "2025-12-22"}}, {"code": "3116", "name": "トヨタ紡織", "market": "プライム", "close": 2232.0, "all": {"h": 3920.0, "hd": "2007-12-14", "l": 510.0, "ld": "2003-03-12"}, "10y": {"h": 3233.3376824606116, "hd": "2026-02-18", "l": 998.2562393039368, "ld": "2020-07-31"}, "5y": {"h": 3233.3376824606116, "hd": "2026-02-18", "l": 1489.0587239862512, "ld": "2022-03-09"}, "3y": {"h": 3233.3376824606116, "hd": "2026-02-18", "l": 1514.4979647556436, "ld": "2024-08-05"}, "1y": {"h": 3233.3376824606116, "hd": "2026-02-18", "l": 2001.7713440813336, "ld": "2025-07-16"}}, {"code": "3121", "name": "マーチャント・バンカーズ", "market": "スタンダード", "close": 224.0, "all": {"h": 897.9355346373748, "hd": "2021-11-09", "l": 0.0, "ld": "2001-12-25"}, "10y": {"h": 897.9355346373748, "hd": "2021-11-09", "l": 160.0, "ld": "2020-03-13"}, "5y": {"h": 897.9355346373748, "hd": "2021-11-09", "l": 189.0, "ld": "2025-12-22"}, "3y": {"h": 392.7797139749899, "hd": "2023-12-20", "l": 189.0, "ld": "2025-12-22"}, "1y": {"h": 351.29770532870924, "hd": "2025-07-16", "l": 189.0, "ld": "2025-12-22"}}, {"code": "3123", "name": "サイボー", "market": "スタンダード", "close": 645.0, "all": {"h": 1570.0, "hd": "2005-11-30", "l": 0.0, "ld": "2013-09-03"}, "10y": {"h": 720.8628887366195, "hd": "2026-02-18", "l": 324.06120894337425, "ld": "2020-07-21"}, "5y": {"h": 720.8628887366195, "hd": "2026-02-18", "l": 365.506226287491, "ld": "2021-12-27"}, "3y": {"h": 720.8628887366195, "hd": "2026-02-18", "l": 395.6026750505678, "ld": "2024-08-05"}, "1y": {"h": 720.8628887366195, "hd": "2026-02-18", "l": 506.25655300817755, "ld": "2025-07-29"}}, {"code": "3131", "name": "シンデン・ハイテックス", "market": "スタンダード", "close": 3505.0, "all": {"h": 8740.0, "hd": "2015-06-03", "l": 731.0, "ld": "2020-04-06"}, "10y": {"h": 4885.0, "hd": "2017-11-20", "l": 731.0, "ld": "2020-04-06"}, "5y": {"h": 4140.0, "hd": "2026-07-06", "l": 1319.7665276069617, "ld": "2021-07-21"}, "3y": {"h": 4140.0, "hd": "2026-07-06", "l": 1596.6585693359375, "ld": "2025-04-07"}, "1y": {"h": 4140.0, "hd": "2026-07-06", "l": 2478.067726918433, "ld": "2025-11-19"}}, {"code": "3132", "name": "マクニカ", "market": "プライム", "close": 3300.0, "all": {"h": 3530.0, "hd": "2026-06-05", "l": 402.78580329460556, "ld": "2020-07-10"}, "10y": {"h": 3530.0, "hd": "2026-06-05", "l": 402.78580329460556, "ld": "2020-07-10"}, "5y": {"h": 3530.0, "hd": "2026-06-05", "l": 653.233867889883, "ld": "2022-01-27"}, "3y": {"h": 3530.0, "hd": "2026-06-05", "l": 1385.372802734375, "ld": "2024-08-05"}, "1y": {"h": 3530.0, "hd": "2026-06-05", "l": 1769.5152851521198, "ld": "2025-07-28"}}, {"code": "3133", "name": "海帆", "market": "グロース", "close": 107.0, "all": {"h": 2288.0, "hd": "2015-07-28", "l": 53.0, "ld": "2026-06-29"}, "10y": {"h": 1406.0, "hd": "2024-02-28", "l": 53.0, "ld": "2026-06-29"}, "5y": {"h": 1406.0, "hd": "2024-02-28", "l": 53.0, "ld": "2026-06-29"}, "3y": {"h": 1406.0, "hd": "2024-02-28", "l": 53.0, "ld": "2026-06-29"}, "1y": {"h": 775.0, "hd": "2025-08-15", "l": 53.0, "ld": "2026-06-29"}}, {"code": "3134", "name": "Ｈａｍｅｅ", "market": "スタンダード", "close": 276.0, "all": {"h": 4405.0, "hd": "2015-04-22", "l": 250.0, "ld": "2026-06-25"}, "10y": {"h": 3250.0, "hd": "2016-07-22", "l": 250.0, "ld": "2026-06-25"}, "5y": {"h": 1490.9710460343385, "hd": "2021-09-02", "l": 250.0, "ld": "2026-06-25"}, "3y": {"h": 1454.0237301287664, "hd": "2025-06-12", "l": 250.0, "ld": "2026-06-25"}, "1y": {"h": 1421.4780698578934, "hd": "2025-09-10", "l": 250.0, "ld": "2026-06-25"}}, {"code": "3135", "name": "マーケットエンタープライズ", "market": "スタンダード", "close": 1100.0, "all": {"h": 5650.0, "hd": "2015-07-30", "l": 461.0, "ld": "2016-11-09"}, "10y": {"h": 3650.0, "hd": "2019-11-19", "l": 461.0, "ld": "2016-11-09"}, "5y": {"h": 1952.0, "hd": "2025-09-02", "l": 627.0, "ld": "2022-02-18"}, "3y": {"h": 1952.0, "hd": "2025-09-02", "l": 629.0, "ld": "2024-04-19"}, "1y": {"h": 1952.0, "hd": "2025-09-02", "l": 918.0, "ld": "2026-03-04"}}, {"code": "3137", "name": "ファンデリー", "market": "スタンダード", "close": 215.0, "all": {"h": 2413.0, "hd": "2018-04-09", "l": 98.5, "ld": "2024-08-05"}, "10y": {"h": 2413.0, "hd": "2018-04-09", "l": 98.5, "ld": "2024-08-05"}, "5y": {"h": 430.5, "hd": "2025-04-22", "l": 98.5, "ld": "2024-08-05"}, "3y": {"h": 430.5, "hd": "2025-04-22", "l": 98.5, "ld": "2024-08-05"}, "1y": {"h": 337.0, "hd": "2026-03-30", "l": 185.0, "ld": "2026-06-26"}}, {"code": "3138", "name": "富士山マガジンサービス", "market": "スタンダード", "close": 1174.0, "all": {"h": 5550.0, "hd": "2015-08-06", "l": 460.0, "ld": "2020-03-17"}, "10y": {"h": 3490.0, "hd": "2017-07-26", "l": 460.0, "ld": "2020-03-17"}, "5y": {"h": 1182.0, "hd": "2026-04-17", "l": 582.3182413801669, "ld": "2025-04-04"}, "3y": {"h": 1182.0, "hd": "2026-04-17", "l": 582.3182413801669, "ld": "2025-04-04"}, "1y": {"h": 1182.0, "hd": "2026-04-17", "l": 855.0, "ld": "2026-01-14"}}, {"code": "3139", "name": "ラクト・ジャパン", "market": "プライム", "close": 3465.0, "all": {"h": 9230.0, "hd": "2019-04-01", "l": 971.0, "ld": "2016-02-12"}, "10y": {"h": 9230.0, "hd": "2019-04-01", "l": 1181.0, "ld": "2016-08-31"}, "5y": {"h": 4174.56239996189, "hd": "2025-07-10", "l": 1567.8076910417392, "ld": "2022-01-27"}, "3y": {"h": 4174.56239996189, "hd": "2025-07-10", "l": 1637.7128574414803, "ld": "2023-10-20"}, "1y": {"h": 4093.1774787992167, "hd": "2025-09-26", "l": 3065.0, "ld": "2026-06-03"}}, {"code": "3140", "name": "ＢＲＵＮＯ", "market": "グロース", "close": 1000.0, "all": {"h": 3980.0, "hd": "2008-07-28", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 2377.0, "hd": "2017-05-24", "l": 519.0, "ld": "2018-12-25"}, "5y": {"h": 1133.7257930469136, "hd": "2025-08-15", "l": 843.2733764648438, "ld": "2021-12-28"}, "3y": {"h": 1133.7257930469136, "hd": "2025-08-15", "l": 881.2292529296875, "ld": "2024-08-05"}, "1y": {"h": 1133.7257930469136, "hd": "2025-08-15", "l": 986.2816772460938, "ld": "2025-07-31"}}, {"code": "3143", "name": "オーウイル", "market": "スタンダード", "close": 700.0, "all": {"h": 1617.0, "hd": "2017-12-07", "l": 259.79521843456286, "ld": "2020-11-09"}, "10y": {"h": 1617.0, "hd": "2017-12-07", "l": 259.79521843456286, "ld": "2020-11-09"}, "5y": {"h": 779.6400084656553, "hd": "2025-11-10", "l": 285.7241580098423, "ld": "2021-08-05"}, "3y": {"h": 779.6400084656553, "hd": "2025-11-10", "l": 355.9413821023579, "ld": "2023-08-15"}, "1y": {"h": 779.6400084656553, "hd": "2025-11-10", "l": 571.1440932188877, "ld": "2025-07-30"}}, {"code": "3148", "name": "クリエイトＳＤ", "market": "プライム", "close": 3355.0, "all": {"h": 8280.0, "hd": "2015-12-02", "l": 1500.0, "ld": "2010-02-16"}, "10y": {"h": 3604.732534461153, "hd": "2021-09-07", "l": 2062.0, "ld": "2016-11-09"}, "5y": {"h": 3604.732534461153, "hd": "2021-09-07", "l": 2393.863059926256, "ld": "2022-06-17"}, "3y": {"h": 3558.6201249073615, "hd": "2023-09-07", "l": 2548.799287479636, "ld": "2025-04-07"}, "1y": {"h": 3526.403937359902, "hd": "2025-07-16", "l": 3005.955498504639, "ld": "2025-10-07"}}, {"code": "3150", "name": "グリムス", "market": "プライム", "close": 2594.0, "all": {"h": 4595.0, "hd": "2018-07-25", "l": 562.0, "ld": "2015-08-25"}, "10y": {"h": 4595.0, "hd": "2018-07-25", "l": 753.0, "ld": "2016-07-22"}, "5y": {"h": 3040.0, "hd": "2026-04-09", "l": 1143.6499890779194, "ld": "2022-06-17"}, "3y": {"h": 3040.0, "hd": "2026-04-09", "l": 1685.193394857477, "ld": "2023-12-14"}, "1y": {"h": 3040.0, "hd": "2026-04-09", "l": 2195.51225724606, "ld": "2025-11-06"}}, {"code": "3151", "name": "バイタルケーエスケー", "market": "プライム", "close": 1614.0, "all": {"h": 1649.0, "hd": "2026-05-29", "l": 390.0, "ld": "2009-04-21"}, "10y": {"h": 1649.0, "hd": "2026-05-29", "l": 537.9618599672011, "ld": "2021-05-24"}, "5y": {"h": 1649.0, "hd": "2026-05-29", "l": 539.9002778365316, "ld": "2022-09-28"}, "3y": {"h": 1649.0, "hd": "2026-05-29", "l": 793.3546709092283, "ld": "2023-07-18"}, "1y": {"h": 1649.0, "hd": "2026-05-29", "l": 1160.5843411959136, "ld": "2025-07-23"}}, {"code": "3153", "name": "八洲電機", "market": "プライム", "close": 2781.0, "all": {"h": 3600.8072192416394, "hd": "2026-02-12", "l": 0.0, "ld": "2009-06-24"}, "10y": {"h": 3600.8072192416394, "hd": "2026-02-12", "l": 534.0, "ld": "2016-07-19"}, "5y": {"h": 3600.8072192416394, "hd": "2026-02-12", "l": 810.1819458007812, "ld": "2022-03-09"}, "3y": {"h": 3600.8072192416394, "hd": "2026-02-12", "l": 1140.815894135498, "ld": "2023-10-31"}, "1y": {"h": 3600.8072192416394, "hd": "2026-02-12", "l": 1684.6458216070785, "ld": "2025-07-22"}}, {"code": "3154", "name": "メディアス", "market": "プライム", "close": 780.0, "all": {"h": 4200.0, "hd": "2010-05-11", "l": 0.0, "ld": "2015-01-21"}, "10y": {"h": 3275.0, "hd": "2018-02-22", "l": 552.0, "ld": "2020-03-13"}, "5y": {"h": 979.8619384765625, "hd": "2022-05-30", "l": 603.2128145601656, "ld": "2022-12-28"}, "3y": {"h": 957.568242119961, "hd": "2024-06-04", "l": 617.8676522238212, "ld": "2024-08-05"}, "1y": {"h": 868.6058083741949, "hd": "2025-08-07", "l": 756.3702298193863, "ld": "2026-03-23"}}, {"code": "3156", "name": "レスター", "market": "プライム", "close": 3640.0, "all": {"h": 4760.0, "hd": "2026-06-19", "l": 685.0, "ld": "2011-11-28"}, "10y": {"h": 4760.0, "hd": "2026-06-19", "l": 1257.0, "ld": "2020-03-17"}, "5y": {"h": 4760.0, "hd": "2026-06-19", "l": 1447.3106565829066, "ld": "2021-10-05"}, "3y": {"h": 4760.0, "hd": "2026-06-19", "l": 1756.909978693182, "ld": "2025-04-07"}, "1y": {"h": 4760.0, "hd": "2026-06-19", "l": 2408.650692758836, "ld": "2025-11-18"}}, {"code": "3157", "name": "ジオリーブ", "market": "スタンダード", "close": 1476.0, "all": {"h": 1990.0, "hd": "2017-10-13", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 1990.0, "hd": "2017-10-13", "l": 520.0, "ld": "2016-09-30"}, "5y": {"h": 1699.1624308699575, "hd": "2026-03-02", "l": 862.3229450153278, "ld": "2022-06-16"}, "3y": {"h": 1699.1624308699575, "hd": "2026-03-02", "l": 921.8613612094772, "ld": "2025-04-07"}, "1y": {"h": 1699.1624308699575, "hd": "2026-03-02", "l": 1111.2584167056614, "ld": "2025-07-16"}}, {"code": "3159", "name": "丸善ＣＨＩ", "market": "スタンダード", "close": 365.0, "all": {"h": 610.0, "hd": "2010-02-01", "l": 0.0, "ld": "2010-01-29"}, "10y": {"h": 404.3397612938514, "hd": "2021-06-16", "l": 290.0, "ld": "2020-03-13"}, "5y": {"h": 384.2661581824248, "hd": "2021-07-16", "l": 291.75882847261744, "ld": "2025-04-07"}, "3y": {"h": 376.0, "hd": "2026-03-03", "l": 291.75882847261744, "ld": "2025-04-07"}, "1y": {"h": 376.0, "hd": "2026-03-03", "l": 309.4411568019701, "ld": "2025-07-31"}}, {"code": "3160", "name": "大光", "market": "スタンダード", "close": 579.0, "all": {"h": 2499.0, "hd": "2017-06-23", "l": 290.0, "ld": "2011-03-15"}, "10y": {"h": 2499.0, "hd": "2017-06-23", "l": 420.0, "ld": "2020-03-13"}, "5y": {"h": 710.5541270266297, "hd": "2023-09-26", "l": 495.4077009721236, "ld": "2024-08-05"}, "3y": {"h": 710.5541270266297, "hd": "2023-09-26", "l": 495.4077009721236, "ld": "2024-08-05"}, "1y": {"h": 596.7499389648438, "hd": "2025-11-26", "l": 542.1453887939452, "ld": "2025-07-17"}}, {"code": "3161", "name": "アゼアス", "market": "スタンダード", "close": 665.0, "all": {"h": 1995.0, "hd": "2020-01-31", "l": 0.0, "ld": "2010-04-15"}, "10y": {"h": 1995.0, "hd": "2020-01-31", "l": 376.0, "ld": "2018-12-25"}, "5y": {"h": 795.8960924470023, "hd": "2021-09-08", "l": 500.0837489536831, "ld": "2022-01-27"}, "3y": {"h": 699.0, "hd": "2026-05-11", "l": 509.1558198997443, "ld": "2024-08-05"}, "1y": {"h": 699.0, "hd": "2026-05-11", "l": 607.7761069496909, "ld": "2025-07-23"}}, {"code": "3166", "name": "ＯＣＨＩ", "market": "スタンダード", "close": 1427.0, "all": {"h": 2010.0, "hd": "2014-12-30", "l": 567.0, "ld": "2012-10-17"}, "10y": {"h": 1646.0, "hd": "2018-05-07", "l": 986.0, "ld": "2018-12-25"}, "5y": {"h": 1629.5435317019198, "hd": "2024-03-04", "l": 1031.3138427734375, "ld": "2022-05-30"}, "3y": {"h": 1629.5435317019198, "hd": "2024-03-04", "l": 1158.5629232645217, "ld": "2023-07-18"}, "1y": {"h": 1583.6824951171875, "hd": "2026-03-02", "l": 1349.0503399523343, "ld": "2025-07-30"}}, {"code": "3167", "name": "ＴＯＫＡＩ", "market": "プライム", "close": 1146.0, "all": {"h": 1219.0, "hd": "2018-05-15", "l": 0.0, "ld": "2011-03-31"}, "10y": {"h": 1219.0, "hd": "2018-05-15", "l": 601.0, "ld": "2016-08-19"}, "5y": {"h": 1215.0, "hd": "2026-04-09", "l": 706.388671875, "ld": "2021-11-30"}, "3y": {"h": 1215.0, "hd": "2026-04-09", "l": 797.5775925161593, "ld": "2023-08-07"}, "1y": {"h": 1215.0, "hd": "2026-04-09", "l": 970.0426059604526, "ld": "2025-10-02"}}, {"code": "3168", "name": "ＭＥＲＦ", "market": "スタンダード", "close": 1300.0, "all": {"h": 2248.0, "hd": "2018-02-02", "l": 0.0, "ld": "2011-06-08"}, "10y": {"h": 2248.0, "hd": "2018-02-02", "l": 275.0, "ld": "2020-03-13"}, "5y": {"h": 1935.0, "hd": "2026-03-03", "l": 448.01947021484375, "ld": "2025-04-07"}, "3y": {"h": 1935.0, "hd": "2026-03-03", "l": 448.01947021484375, "ld": "2025-04-07"}, "1y": {"h": 1935.0, "hd": "2026-03-03", "l": 526.9736778216655, "ld": "2025-09-05"}}, {"code": "3169", "name": "ミサワ", "market": "スタンダード", "close": 649.0, "all": {"h": 3250.0, "hd": "2015-01-27", "l": 333.0, "ld": "2020-03-23"}, "10y": {"h": 1027.0, "hd": "2019-12-11", "l": 333.0, "ld": "2020-03-23"}, "5y": {"h": 724.1466714263454, "hd": "2024-12-27", "l": 515.0384457002789, "ld": "2022-09-28"}, "3y": {"h": 724.1466714263454, "hd": "2024-12-27", "l": 537.4907836914062, "ld": "2024-08-05"}, "1y": {"h": 705.7694868452094, "hd": "2025-12-02", "l": 614.8299817637237, "ld": "2025-08-12"}}, {"code": "3172", "name": "ティーライフ", "market": "スタンダード", "close": 1158.0, "all": {"h": 1936.0, "hd": "2017-06-05", "l": 0.0, "ld": "2012-03-05"}, "10y": {"h": 1936.0, "hd": "2017-06-05", "l": 713.0, "ld": "2020-03-02"}, "5y": {"h": 1541.377159647422, "hd": "2023-07-06", "l": 967.0072335010067, "ld": "2022-03-09"}, "3y": {"h": 1442.4892472584233, "hd": "2023-07-27", "l": 969.6288815870453, "ld": "2024-08-05"}, "1y": {"h": 1169.8724174338283, "hd": "2026-01-22", "l": 1095.829794921875, "ld": "2025-08-01"}}, {"code": "3173", "name": "Ｃｏｍｉｎｉｘ", "market": "スタンダード", "close": 1022.0, "all": {"h": 1990.0, "hd": "2015-12-21", "l": 0.0, "ld": "2012-03-08"}, "10y": {"h": 1369.0, "hd": "2017-10-30", "l": 543.770713885272, "ld": "2020-07-22"}, "5y": {"h": 1081.6064453125, "hd": "2026-02-18", "l": 582.8349866907305, "ld": "2021-08-17"}, "3y": {"h": 1081.6064453125, "hd": "2026-02-18", "l": 679.3738232970868, "ld": "2023-11-10"}, "1y": {"h": 1081.6064453125, "hd": "2026-02-18", "l": 815.2670516967773, "ld": "2025-07-16"}}, {"code": "3174", "name": "ハピネス・アンド・ディ", "market": "スタンダード", "close": 415.0, "all": {"h": 4150.0, "hd": "2013-05-21", "l": 403.0, "ld": "2026-07-01"}, "10y": {"h": 1821.0, "hd": "2017-12-26", "l": 403.0, "ld": "2026-07-01"}, "5y": {"h": 913.5946050110837, "hd": "2022-12-29", "l": 403.0, "ld": "2026-07-01"}, "3y": {"h": 901.5667724609375, "hd": "2023-08-04", "l": 403.0, "ld": "2026-07-01"}, "1y": {"h": 750.0, "hd": "2025-12-01", "l": 403.0, "ld": "2026-07-01"}}, {"code": "3175", "name": "エー・ピー", "market": "スタンダード", "close": 947.0, "all": {"h": 5050.0, "hd": "2012-12-05", "l": 355.0, "ld": "2020-04-03"}, "10y": {"h": 1054.0, "hd": "2024-03-25", "l": 355.0, "ld": "2020-04-03"}, "5y": {"h": 1054.0, "hd": "2024-03-25", "l": 435.0, "ld": "2022-10-11"}, "3y": {"h": 1054.0, "hd": "2024-03-25", "l": 798.0, "ld": "2025-04-07"}, "1y": {"h": 1003.0, "hd": "2025-09-26", "l": 895.0, "ld": "2026-03-30"}}, {"code": "3176", "name": "三洋貿易", "market": "プライム", "close": 818.0, "all": {"h": 3010.0, "hd": "2017-11-02", "l": 0.0, "ld": "2012-12-28"}, "10y": {"h": 3010.0, "hd": "2017-11-02", "l": 358.7692843784955, "ld": "2020-07-31"}, "5y": {"h": 975.2929215848822, "hd": "2026-02-02", "l": 396.16766644339276, "ld": "2022-03-08"}, "3y": {"h": 975.2929215848822, "hd": "2026-02-02", "l": 530.2542500693418, "ld": "2023-12-28"}, "1y": {"h": 975.2929215848822, "hd": "2026-02-02", "l": 694.0342315255779, "ld": "2025-07-23"}}, {"code": "3177", "name": "ありがとうサービス", "market": "スタンダード", "close": 3865.0, "all": {"h": 4140.0, "hd": "2026-07-15", "l": 0.0, "ld": "2012-12-28"}, "10y": {"h": 4140.0, "hd": "2026-07-15", "l": 1139.409276340207, "ld": "2020-08-28"}, "5y": {"h": 4140.0, "hd": "2026-07-15", "l": 1528.1818669336567, "ld": "2021-07-20"}, "3y": {"h": 4140.0, "hd": "2026-07-15", "l": 2264.256103515625, "ld": "2024-08-05"}, "1y": {"h": 4140.0, "hd": "2026-07-15", "l": 3161.6041292956947, "ld": "2025-07-16"}}, {"code": "3178", "name": "チムニー", "market": "スタンダード", "close": 1157.0, "all": {"h": 4000.0, "hd": "2015-08-06", "l": 719.0, "ld": "2013-02-15"}, "10y": {"h": 3070.0, "hd": "2018-03-19", "l": 1037.0, "ld": "2026-06-03"}, "5y": {"h": 1568.0984067450204, "hd": "2021-09-30", "l": 1037.0, "ld": "2026-06-03"}, "3y": {"h": 1538.537109375, "hd": "2023-09-06", "l": 1037.0, "ld": "2026-06-03"}, "1y": {"h": 1374.5881741909116, "hd": "2026-03-19", "l": 1037.0, "ld": "2026-06-03"}}, {"code": "3179", "name": "シュッピン", "market": "プライム", "close": 1086.0, "all": {"h": 3400.0, "hd": "2017-12-11", "l": 358.0, "ld": "2013-02-13"}, "10y": {"h": 3400.0, "hd": "2017-12-11", "l": 514.6872961187207, "ld": "2020-07-31"}, "5y": {"h": 1433.3636452284302, "hd": "2024-07-17", "l": 734.5572868971307, "ld": "2023-04-06"}, "3y": {"h": 1433.3636452284302, "hd": "2024-07-17", "l": 852.3381824570629, "ld": "2023-10-24"}, "1y": {"h": 1318.0836632595326, "hd": "2025-10-23", "l": 972.0, "ld": "2026-05-13"}}, {"code": "3180", "name": "ビューティガレージ", "market": "プライム", "close": 1475.0, "all": {"h": 7290.0, "hd": "2015-04-22", "l": 0.0, "ld": "2015-01-28"}, "10y": {"h": 3295.0, "hd": "2018-04-03", "l": 828.776666615576, "ld": "2020-07-31"}, "5y": {"h": 2732.9369344765187, "hd": "2023-09-14", "l": 1070.0560619404291, "ld": "2022-03-14"}, "3y": {"h": 2732.9369344765187, "hd": "2023-09-14", "l": 1150.9330595128677, "ld": "2024-08-05"}, "1y": {"h": 1774.0763449053698, "hd": "2025-08-18", "l": 1231.4105591781495, "ld": "2026-03-04"}}, {"code": "3181", "name": "買取王国", "market": "スタンダード", "close": 1042.0, "all": {"h": 2368.0, "hd": "2013-04-23", "l": 252.42072235683227, "ld": "2022-03-08"}, "10y": {"h": 1456.4937770492852, "hd": "2023-07-05", "l": 252.42072235683227, "ld": "2022-03-08"}, "5y": {"h": 1456.4937770492852, "hd": "2023-07-05", "l": 252.42072235683227, "ld": "2022-03-08"}, "3y": {"h": 1186.9510034736898, "hd": "2023-07-18", "l": 591.5799727979839, "ld": "2024-10-25"}, "1y": {"h": 1108.333399806513, "hd": "2025-09-12", "l": 809.7457858929056, "ld": "2025-11-05"}}, {"code": "3182", "name": "オイシックス・ラ・大地", "market": "プライム", "close": 1580.0, "all": {"h": 7280.0, "hd": "2013-05-21", "l": 0.0, "ld": "2013-03-13"}, "10y": {"h": 5152.749079720677, "hd": "2021-09-22", "l": 951.0, "ld": "2020-03-13"}, "5y": {"h": 5152.749079720677, "hd": "2021-09-22", "l": 1000.9362883391203, "ld": "2025-04-07"}, "3y": {"h": 2333.5436174217075, "hd": "2023-07-31", "l": 1000.9362883391203, "ld": "2025-04-07"}, "1y": {"h": 1971.2719778265835, "hd": "2025-08-14", "l": 1279.981558756263, "ld": "2026-03-23"}}, {"code": "3183", "name": "ウイン・パートナーズ", "market": "プライム", "close": 1301.0, "all": {"h": 2140.0, "hd": "2016-12-26", "l": 712.9898071289062, "ld": "2020-07-10"}, "10y": {"h": 2140.0, "hd": "2016-12-26", "l": 712.9898071289062, "ld": "2020-07-10"}, "5y": {"h": 1481.0099436824485, "hd": "2025-03-17", "l": 750.9544948706559, "ld": "2021-11-26"}, "3y": {"h": 1481.0099436824485, "hd": "2025-03-17", "l": 914.8100842061929, "ld": "2023-08-25"}, "1y": {"h": 1469.9750810767935, "hd": "2026-03-02", "l": 1175.0, "ld": "2026-06-03"}}, {"code": "3185", "name": "夢展望", "market": "グロース", "close": 148.0, "all": {"h": 5900.0, "hd": "2013-07-10", "l": 0.0, "ld": "2013-07-09"}, "10y": {"h": 2610.0, "hd": "2017-05-24", "l": 103.0, "ld": "2025-04-07"}, "5y": {"h": 628.0, "hd": "2021-11-11", "l": 103.0, "ld": "2025-04-07"}, "3y": {"h": 298.0, "hd": "2025-09-10", "l": 103.0, "ld": "2025-04-07"}, "1y": {"h": 298.0, "hd": "2025-09-10", "l": 136.0, "ld": "2026-06-11"}}, {"code": "3186", "name": "ネクステージ", "market": "プライム", "close": 3590.0, "all": {"h": 4325.0, "hd": "2026-06-19", "l": 411.0, "ld": "2013-12-25"}, "10y": {"h": 4325.0, "hd": "2026-06-19", "l": 479.0, "ld": "2020-04-06"}, "5y": {"h": 4325.0, "hd": "2026-06-19", "l": 1229.529783228824, "ld": "2024-12-04"}, "3y": {"h": 4325.0, "hd": "2026-06-19", "l": 1229.529783228824, "ld": "2024-12-04"}, "1y": {"h": 4325.0, "hd": "2026-06-19", "l": 1807.4383016296451, "ld": "2025-07-22"}}, {"code": "3187", "name": "ミラタップ", "market": "グロース", "close": 322.0, "all": {"h": 9140.0, "hd": "2014-01-21", "l": 165.0, "ld": "2020-03-23"}, "10y": {"h": 1374.392534147704, "hd": "2023-01-11", "l": 165.0, "ld": "2020-03-23"}, "5y": {"h": 1374.392534147704, "hd": "2023-01-11", "l": 222.0, "ld": "2026-06-03"}, "3y": {"h": 870.3529472307075, "hd": "2023-09-27", "l": 222.0, "ld": "2026-06-03"}, "1y": {"h": 388.0, "hd": "2025-10-09", "l": 222.0, "ld": "2026-06-03"}}, {"code": "3189", "name": "ＡＮＡＰ", "market": "スタンダード", "close": 103.0, "all": {"h": 2814.0, "hd": "2013-11-28", "l": 99.0, "ld": "2026-06-26"}, "10y": {"h": 1835.0, "hd": "2025-07-17", "l": 99.0, "ld": "2026-06-26"}, "5y": {"h": 1835.0, "hd": "2025-07-17", "l": 99.0, "ld": "2026-06-26"}, "3y": {"h": 1835.0, "hd": "2025-07-17", "l": 99.0, "ld": "2026-06-26"}, "1y": {"h": 1835.0, "hd": "2025-07-17", "l": 99.0, "ld": "2026-06-26"}}, {"code": "3190", "name": "ホットマン", "market": "スタンダード", "close": 577.0, "all": {"h": 915.0, "hd": "2018-01-31", "l": 364.0, "ld": "2020-03-13"}, "10y": {"h": 915.0, "hd": "2018-01-31", "l": 364.0, "ld": "2020-03-13"}, "5y": {"h": 703.4859011627907, "hd": "2021-08-19", "l": 487.31055917312847, "ld": "2021-12-20"}, "3y": {"h": 646.8961181640625, "hd": "2024-08-06", "l": 532.6302421794218, "ld": "2025-04-07"}, "1y": {"h": 600.0, "hd": "2026-05-08", "l": 548.32464610355, "ld": "2025-10-14"}}, {"code": "3191", "name": "ジョイフル本田", "market": "プライム", "close": 2260.0, "all": {"h": 5620.0, "hd": "2014-05-29", "l": 0.0, "ld": "2014-04-17"}, "10y": {"h": 4075.0, "hd": "2018-05-14", "l": 913.0, "ld": "2020-03-13"}, "5y": {"h": 2296.0, "hd": "2026-06-30", "l": 1159.8118101503705, "ld": "2021-07-19"}, "3y": {"h": 2296.0, "hd": "2026-06-30", "l": 1461.5987994481648, "ld": "2023-07-28"}, "1y": {"h": 2296.0, "hd": "2026-06-30", "l": 1945.3391871496854, "ld": "2025-11-05"}}, {"code": "3192", "name": "白鳩", "market": "スタンダード", "close": 314.0, "all": {"h": 1125.0, "hd": "2018-03-01", "l": 0.0, "ld": "2014-04-22"}, "10y": {"h": 1125.0, "hd": "2018-03-01", "l": 188.0, "ld": "2025-04-07"}, "5y": {"h": 574.0, "hd": "2023-05-19", "l": 188.0, "ld": "2025-04-07"}, "3y": {"h": 530.0, "hd": "2026-04-09", "l": 188.0, "ld": "2025-04-07"}, "1y": {"h": 530.0, "hd": "2026-04-09", "l": 241.0, "ld": "2025-11-07"}}, {"code": "3193", "name": "エターナルホスピタリティ", "market": "プライム", "close": 2881.0, "all": {"h": 9540.0, "hd": "2015-07-02", "l": 1121.8319747359665, "ld": "2020-08-03"}, "10y": {"h": 4812.211766252936, "hd": "2024-03-25", "l": 1121.8319747359665, "ld": "2020-08-03"}, "5y": {"h": 4812.211766252936, "hd": "2024-03-25", "l": 1518.2832829726242, "ld": "2021-12-02"}, "3y": {"h": 4812.211766252936, "hd": "2024-03-25", "l": 2307.0462368502476, "ld": "2025-04-07"}, "1y": {"h": 3860.0, "hd": "2026-03-02", "l": 2581.0, "ld": "2026-06-23"}}, {"code": "3195", "name": "ジェネレーションパス", "market": "スタンダード", "close": 580.0, "all": {"h": 5350.0, "hd": "2016-04-15", "l": 200.0, "ld": "2024-08-05"}, "10y": {"h": 1793.0, "hd": "2018-12-27", "l": 200.0, "ld": "2024-08-05"}, "5y": {"h": 1250.0, "hd": "2025-03-05", "l": 200.0, "ld": "2024-08-05"}, "3y": {"h": 1250.0, "hd": "2025-03-05", "l": 200.0, "ld": "2024-08-05"}, "1y": {"h": 850.0, "hd": "2025-11-04", "l": 374.0, "ld": "2025-07-30"}}, {"code": "3196", "name": "ホットランド", "market": "プライム", "close": 1604.0, "all": {"h": 5090.0, "hd": "2015-04-13", "l": 800.0, "ld": "2020-03-13"}, "10y": {"h": 2685.3745640813504, "hd": "2024-06-03", "l": 800.0, "ld": "2020-03-13"}, "5y": {"h": 2685.3745640813504, "hd": "2024-06-03", "l": 1168.8485442196645, "ld": "2022-01-27"}, "3y": {"h": 2685.3745640813504, "hd": "2024-06-03", "l": 1530.2734492212176, "ld": "2023-08-10"}, "1y": {"h": 2129.663908043686, "hd": "2025-11-25", "l": 1555.0, "ld": "2026-06-29"}}, {"code": "3197", "name": "すかいらーく", "market": "プライム", "close": 3003.0, "all": {"h": 3735.5200606235803, "hd": "2025-12-02", "l": 0.0, "ld": "2014-10-08"}, "10y": {"h": 3735.5200606235803, "hd": "2025-12-02", "l": 1267.0, "ld": "2016-08-30"}, "5y": {"h": 3735.5200606235803, "hd": "2025-12-02", "l": 1362.2844220442164, "ld": "2021-08-10"}, "3y": {"h": 3735.5200606235803, "hd": "2025-12-02", "l": 1758.5804271395918, "ld": "2023-07-18"}, "1y": {"h": 3735.5200606235803, "hd": "2025-12-02", "l": 2611.0363345541286, "ld": "2026-06-05"}}, {"code": "3199", "name": "綿半", "market": "プライム", "close": 1344.0, "all": {"h": 4875.0, "hd": "2018-02-02", "l": 0.0, "ld": "2014-12-22"}, "10y": {"h": 4875.0, "hd": "2018-02-02", "l": 835.0925209422528, "ld": "2020-07-01"}, "5y": {"h": 1786.5360883740289, "hd": "2024-08-01", "l": 1097.2644710286459, "ld": "2021-10-25"}, "3y": {"h": 1786.5360883740289, "hd": "2024-08-01", "l": 1215.826519364077, "ld": "2023-10-24"}, "1y": {"h": 1654.913521503223, "hd": "2025-08-26", "l": 1279.0, "ld": "2026-06-03"}}, {"code": "319A", "name": "技術承継機構", "market": "グロース", "close": 18750.0, "all": {"h": 21300.0, "hd": "2026-07-15", "l": 2700.0, "ld": "2025-02-05"}, "10y": {"h": 21300.0, "hd": "2026-07-15", "l": 2700.0, "ld": "2025-02-05"}, "5y": {"h": 21300.0, "hd": "2026-07-15", "l": 2700.0, "ld": "2025-02-05"}, "3y": {"h": 21300.0, "hd": "2026-07-15", "l": 2700.0, "ld": "2025-02-05"}, "1y": {"h": 21300.0, "hd": "2026-07-15", "l": 4880.0, "ld": "2025-08-15"}}, {"code": "3201", "name": "日本毛織", "market": "プライム", "close": 1891.0, "all": {"h": 2092.7260162739813, "hd": "2026-02-26", "l": 331.0, "ld": "2000-02-23"}, "10y": {"h": 2092.7260162739813, "hd": "2026-02-26", "l": 664.0, "ld": "2016-08-17"}, "5y": {"h": 2092.7260162739813, "hd": "2026-02-26", "l": 729.1384341745354, "ld": "2022-03-08"}, "3y": {"h": 2092.7260162739813, "hd": "2026-02-26", "l": 1003.0601351026078, "ld": "2023-07-18"}, "1y": {"h": 2092.7260162739813, "hd": "2026-02-26", "l": 1331.8576405323336, "ld": "2025-07-22"}}, {"code": "3202", "name": "ダイトウボウ", "market": "スタンダード", "close": 128.0, "all": {"h": 428.0, "hd": "2005-12-30", "l": 33.0, "ld": "2003-01-10"}, "10y": {"h": 314.0, "hd": "2020-02-17", "l": 63.0, "ld": "2016-07-19"}, "5y": {"h": 153.0, "hd": "2026-06-01", "l": 73.73193359375, "ld": "2023-01-04"}, "3y": {"h": 153.0, "hd": "2026-06-01", "l": 79.26182407072221, "ld": "2023-11-14"}, "1y": {"h": 153.0, "hd": "2026-06-01", "l": 105.68571000532671, "ld": "2025-08-05"}}, {"code": "3204", "name": "トーア紡コーポレーション", "market": "スタンダード", "close": 529.0, "all": {"h": 746.0, "hd": "2015-06-26", "l": 39.0, "ld": "2003-12-25"}, "10y": {"h": 658.0, "hd": "2017-12-19", "l": 290.2341657891331, "ld": "2022-09-28"}, "5y": {"h": 557.0, "hd": "2026-01-20", "l": 290.2341657891331, "ld": "2022-09-28"}, "3y": {"h": 557.0, "hd": "2026-01-20", "l": 350.0239907797281, "ld": "2024-08-05"}, "1y": {"h": 557.0, "hd": "2026-01-20", "l": 383.71427540767223, "ld": "2025-07-18"}}, {"code": "3205", "name": "ダイドーリミテッド", "market": "スタンダード", "close": 757.0, "all": {"h": 1879.0, "hd": "2006-02-02", "l": 113.2457504272461, "ld": "2022-07-07"}, "10y": {"h": 1304.2782902616873, "hd": "2026-01-23", "l": 113.2457504272461, "ld": "2022-07-07"}, "5y": {"h": 1304.2782902616873, "hd": "2026-01-23", "l": 113.2457504272461, "ld": "2022-07-07"}, "3y": {"h": 1304.2782902616873, "hd": "2026-01-23", "l": 222.85367490633715, "ld": "2023-07-28"}, "1y": {"h": 1304.2782902616873, "hd": "2026-01-23", "l": 660.0, "ld": "2026-05-13"}}, {"code": "3221", "name": "ヨシックス", "market": "プライム", "close": 3220.0, "all": {"h": 8050.0, "hd": "2015-09-01", "l": 0.0, "ld": "2014-12-22"}, "10y": {"h": 4295.0, "hd": "2017-12-22", "l": 1150.0, "ld": "2016-08-03"}, "5y": {"h": 3739.5937167080965, "hd": "2024-10-10", "l": 1735.275169624077, "ld": "2021-12-27"}, "3y": {"h": 3739.5937167080965, "hd": "2024-10-10", "l": 2333.874394591162, "ld": "2025-04-07"}, "1y": {"h": 3632.541034405048, "hd": "2026-02-27", "l": 2470.1279557265566, "ld": "2025-10-30"}}, {"code": "3222", "name": "ユナイテッド・スーパーマーケット", "market": "スタンダード", "close": 818.0, "all": {"h": 1508.0, "hd": "2018-04-17", "l": 703.0737717620767, "ld": "2025-01-10"}, "10y": {"h": 1508.0, "hd": "2018-04-17", "l": 703.0737717620767, "ld": "2025-01-10"}, "5y": {"h": 1130.394366774149, "hd": "2023-05-16", "l": 703.0737717620767, "ld": "2025-01-10"}, "3y": {"h": 1101.09130859375, "hd": "2023-09-08", "l": 703.0737717620767, "ld": "2025-01-10"}, "1y": {"h": 1032.046472991317, "hd": "2025-08-13", "l": 771.0, "ld": "2026-06-23"}}, {"code": "3223", "name": "エスエルディー", "market": "スタンダード", "close": 927.0, "all": {"h": 2872.0, "hd": "2015-08-06", "l": 450.0, "ld": "2020-04-06"}, "10y": {"h": 2480.0, "hd": "2017-12-05", "l": 450.0, "ld": "2020-04-06"}, "5y": {"h": 1680.0, "hd": "2024-06-13", "l": 527.0, "ld": "2021-08-31"}, "3y": {"h": 1680.0, "hd": "2024-06-13", "l": 725.0, "ld": "2024-08-06"}, "1y": {"h": 1330.0, "hd": "2025-09-19", "l": 869.0, "ld": "2026-03-09"}}, {"code": "3224", "name": "ゼネラル・オイスター", "market": "グロース", "close": 711.0, "all": {"h": 4875.0, "hd": "2015-04-15", "l": 562.7203172253024, "ld": "2025-11-06"}, "10y": {"h": 2147.689964657738, "hd": "2023-08-07", "l": 562.7203172253024, "ld": "2025-11-06"}, "5y": {"h": 2147.689964657738, "hd": "2023-08-07", "l": 562.7203172253024, "ld": "2025-11-06"}, "3y": {"h": 2147.689964657738, "hd": "2023-08-07", "l": 562.7203172253024, "ld": "2025-11-06"}, "1y": {"h": 869.7484470697098, "hd": "2025-12-15", "l": 562.7203172253024, "ld": "2025-11-06"}}, {"code": "3231", "name": "野村不動産", "market": "プライム", "close": 952.9000244140625, "all": {"h": 4570.0, "hd": "2007-05-29", "l": 0.0, "ld": "2006-10-02"}, "10y": {"h": 2925.0, "hd": "2018-01-25", "l": 279.38804574293636, "ld": "2020-07-31"}, "5y": {"h": 1141.2751482694891, "hd": "2026-02-27", "l": 412.71291955227514, "ld": "2021-12-01"}, "3y": {"h": 1141.2751482694891, "hd": "2026-02-27", "l": 595.6082608210439, "ld": "2023-07-18"}, "1y": {"h": 1141.2751482694891, "hd": "2026-02-27", "l": 789.4975441718511, "ld": "2025-07-18"}}, {"code": "3232", "name": "三重交通", "market": "プライム", "close": 542.0, "all": {"h": 644.0, "hd": "2019-02-06", "l": 0.0, "ld": "2012-08-16"}, "10y": {"h": 644.0, "hd": "2019-02-06", "l": 344.0, "ld": "2016-08-04"}, "5y": {"h": 608.8380816915761, "hd": "2024-01-23", "l": 390.94108911744553, "ld": "2022-03-09"}, "3y": {"h": 608.8380816915761, "hd": "2024-01-23", "l": 428.1236993244716, "ld": "2025-04-07"}, "1y": {"h": 600.3181577983655, "hd": "2026-02-27", "l": 469.7737541121038, "ld": "2025-07-17"}}, {"code": "3236", "name": "プロパスト", "market": "スタンダード", "close": 276.0, "all": {"h": 1410000.0, "hd": "2007-01-29", "l": 100.0, "ld": "2020-03-23"}, "10y": {"h": 411.71054615693936, "hd": "2026-02-17", "l": 100.0, "ld": "2020-03-23"}, "5y": {"h": 411.71054615693936, "hd": "2026-02-17", "l": 111.3769302368164, "ld": "2022-01-27"}, "3y": {"h": 411.71054615693936, "hd": "2026-02-17", "l": 127.31550028626347, "ld": "2023-08-17"}, "1y": {"h": 411.71054615693936, "hd": "2026-02-17", "l": 182.328956155216, "ld": "2025-07-18"}}, {"code": "3237", "name": "イントランス", "market": "グロース", "close": 101.0, "all": {"h": 433000.0, "hd": "2007-01-11", "l": 0.0, "ld": "2006-12-15"}, "10y": {"h": 315.0, "hd": "2017-01-26", "l": 45.0, "ld": "2020-03-17"}, "5y": {"h": 176.0, "hd": "2024-01-30", "l": 48.0, "ld": "2022-01-28"}, "3y": {"h": 176.0, "hd": "2024-01-30", "l": 53.0, "ld": "2026-03-23"}, "1y": {"h": 114.0, "hd": "2026-07-13", "l": 53.0, "ld": "2026-03-23"}}, {"code": "3238", "name": "セントラル総合開発", "market": "スタンダード", "close": 373.0, "all": {"h": 1410.0, "hd": "2006-12-22", "l": 0.0, "ld": "2006-12-21"}, "10y": {"h": 688.4545288085938, "hd": "2022-06-28", "l": 198.0, "ld": "2018-12-25"}, "5y": {"h": 688.4545288085938, "hd": "2022-06-28", "l": 264.5627118956368, "ld": "2021-10-05"}, "3y": {"h": 557.5437622070312, "hd": "2024-02-27", "l": 332.2266222044479, "ld": "2026-03-23"}, "1y": {"h": 499.81869707609474, "hd": "2025-09-09", "l": 332.2266222044479, "ld": "2026-03-23"}}, {"code": "323A", "name": "フライヤー", "market": "グロース", "close": 380.0, "all": {"h": 1185.0, "hd": "2025-02-20", "l": 371.0, "ld": "2026-06-11"}, "10y": {"h": 1185.0, "hd": "2025-02-20", "l": 371.0, "ld": "2026-06-11"}, "5y": {"h": 1185.0, "hd": "2025-02-20", "l": 371.0, "ld": "2026-06-11"}, "3y": {"h": 1185.0, "hd": "2025-02-20", "l": 371.0, "ld": "2026-06-11"}, "1y": {"h": 871.0, "hd": "2025-08-18", "l": 371.0, "ld": "2026-06-11"}}, {"code": "3241", "name": "ウィル", "market": "スタンダード", "close": 584.0, "all": {"h": 473000.0, "hd": "2007-02-14", "l": 0.0, "ld": "2012-08-16"}, "10y": {"h": 617.0, "hd": "2026-02-12", "l": 201.0, "ld": "2020-03-17"}, "5y": {"h": 617.0, "hd": "2026-02-12", "l": 266.6815773837538, "ld": "2021-07-26"}, "3y": {"h": 617.0, "hd": "2026-02-12", "l": 328.59825329902844, "ld": "2023-08-07"}, "1y": {"h": 617.0, "hd": "2026-02-12", "l": 438.66666526125186, "ld": "2025-07-18"}}, {"code": "3242", "name": "アーバネットコーポレーション", "market": "スタンダード", "close": 494.0, "all": {"h": 609000.0, "hd": "2007-03-29", "l": 0.0, "ld": "2014-07-07"}, "10y": {"h": 608.4125244140625, "hd": "2025-12-01", "l": 186.47169089317322, "ld": "2020-07-31"}, "5y": {"h": 608.4125244140625, "hd": "2025-12-01", "l": 221.9425073263908, "ld": "2022-03-08"}, "3y": {"h": 608.4125244140625, "hd": "2025-12-01", "l": 284.2039189208242, "ld": "2023-07-18"}, "1y": {"h": 608.4125244140625, "hd": "2025-12-01", "l": 457.51077931722006, "ld": "2025-07-16"}}, {"code": "3245", "name": "ディア・ライフ", "market": "プライム", "close": 1086.0, "all": {"h": 317000.0, "hd": "2007-09-18", "l": 278.0, "ld": "2016-06-24"}, "10y": {"h": 1375.7082915153585, "hd": "2025-08-08", "l": 279.1576329028513, "ld": "2020-11-02"}, "5y": {"h": 1375.7082915153585, "hd": "2025-08-08", "l": 345.76629638671875, "ld": "2021-08-20"}, "3y": {"h": 1375.7082915153585, "hd": "2025-08-08", "l": 651.7724937263458, "ld": "2023-10-24"}, "1y": {"h": 1375.7082915153585, "hd": "2025-08-08", "l": 957.0, "ld": "2026-06-02"}}, {"code": "3246", "name": "コーセーアールイー", "market": "スタンダード", "close": 653.0, "all": {"h": 79000.0, "hd": "2011-04-11", "l": 215.0, "ld": "2012-08-08"}, "10y": {"h": 1960.0, "hd": "2016-12-26", "l": 291.0, "ld": "2020-03-13"}, "5y": {"h": 1042.4944206125108, "hd": "2024-01-29", "l": 487.3661743704197, "ld": "2022-03-09"}, "3y": {"h": 1042.4944206125108, "hd": "2024-01-29", "l": 496.9736928470799, "ld": "2024-08-06"}, "1y": {"h": 738.9647354385957, "hd": "2026-01-13", "l": 609.6941076100908, "ld": "2025-07-22"}}, {"code": "3248", "name": "アールエイジ", "market": "スタンダード", "close": 868.0, "all": {"h": 633000.0, "hd": "2009-02-18", "l": 362.0, "ld": "2020-03-17"}, "10y": {"h": 1179.0, "hd": "2018-03-13", "l": 362.0, "ld": "2020-03-17"}, "5y": {"h": 911.9146612748206, "hd": "2024-06-12", "l": 495.77746907010453, "ld": "2021-12-01"}, "3y": {"h": 911.9146612748206, "hd": "2024-06-12", "l": 594.1261596679688, "ld": "2024-08-05"}, "1y": {"h": 893.0, "hd": "2026-06-05", "l": 770.051936897689, "ld": "2025-07-18"}}, {"code": "324A", "name": "ブッキングリゾート", "market": "グロース", "close": 703.0, "all": {"h": 2479.0, "hd": "2025-02-27", "l": 637.0, "ld": "2026-06-24"}, "10y": {"h": 2479.0, "hd": "2025-02-27", "l": 637.0, "ld": "2026-06-24"}, "5y": {"h": 2479.0, "hd": "2025-02-27", "l": 637.0, "ld": "2026-06-24"}, "3y": {"h": 2479.0, "hd": "2025-02-27", "l": 637.0, "ld": "2026-06-24"}, "1y": {"h": 1425.0, "hd": "2025-09-16", "l": 637.0, "ld": "2026-06-24"}}, {"code": "3252", "name": "地主", "market": "プライム", "close": 2920.0, "all": {"h": 285000.0, "hd": "2013-03-13", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 3597.5171602074233, "hd": "2026-02-13", "l": 1093.0, "ld": "2020-04-06"}, "5y": {"h": 3597.5171602074233, "hd": "2026-02-13", "l": 1358.770210429234, "ld": "2021-08-17"}, "3y": {"h": 3597.5171602074233, "hd": "2026-02-13", "l": 1486.7907045761647, "ld": "2024-08-05"}, "1y": {"h": 3597.5171602074233, "hd": "2026-02-13", "l": 2144.328367950223, "ld": "2025-07-23"}}, {"code": "325A", "name": "ＴＥＮＴＩＡＬ", "market": "グロース", "close": 1637.0, "all": {"h": 2180.0, "hd": "2025-06-19", "l": 607.0, "ld": "2025-04-09"}, "10y": {"h": 2180.0, "hd": "2025-06-19", "l": 607.0, "ld": "2025-04-09"}, "5y": {"h": 2180.0, "hd": "2025-06-19", "l": 607.0, "ld": "2025-04-09"}, "3y": {"h": 2180.0, "hd": "2025-06-19", "l": 607.0, "ld": "2025-04-09"}, "1y": {"h": 1816.6666259765625, "hd": "2025-08-19", "l": 1081.6666259765625, "ld": "2026-03-23"}}, {"code": "3261", "name": "グランディーズ", "market": "グロース", "close": 399.0, "all": {"h": 2490.0, "hd": "2014-12-16", "l": 277.7995511365555, "ld": "2020-08-03"}, "10y": {"h": 1582.0, "hd": "2017-04-11", "l": 277.7995511365555, "ld": "2020-08-03"}, "5y": {"h": 1426.201760880934, "hd": "2024-09-30", "l": 285.45490015332945, "ld": "2023-06-12"}, "3y": {"h": 1426.201760880934, "hd": "2024-09-30", "l": 306.7023783669543, "ld": "2023-08-08"}, "1y": {"h": 1187.4698486328125, "hd": "2025-12-02", "l": 376.0, "ld": "2026-06-29"}}, {"code": "3266", "name": "ファンドクリエーション", "market": "スタンダード", "close": 80.0, "all": {"h": 550.0, "hd": "2015-01-23", "l": 6.0, "ld": "2011-03-15"}, "10y": {"h": 215.0, "hd": "2018-06-04", "l": 55.65769620801582, "ld": "2024-08-05"}, "5y": {"h": 153.3027816890746, "hd": "2024-03-25", "l": 55.65769620801582, "ld": "2024-08-05"}, "3y": {"h": 153.3027816890746, "hd": "2024-03-25", "l": 55.65769620801582, "ld": "2024-08-05"}, "1y": {"h": 146.29884325337204, "hd": "2025-09-03", "l": 77.0, "ld": "2026-05-18"}}, {"code": "3267", "name": "フィル・カンパニー", "market": "スタンダード", "close": 633.0, "all": {"h": 9850.0, "hd": "2018-02-21", "l": 463.5988641103109, "ld": "2024-08-05"}, "10y": {"h": 9850.0, "hd": "2018-02-21", "l": 463.5988641103109, "ld": "2024-08-05"}, "5y": {"h": 3661.555447086818, "hd": "2021-10-14", "l": 463.5988641103109, "ld": "2024-08-05"}, "3y": {"h": 1273.0, "hd": "2026-03-12", "l": 463.5988641103109, "ld": "2024-08-05"}, "1y": {"h": 1273.0, "hd": "2026-03-12", "l": 605.0, "ld": "2026-06-11"}}, {"code": "3271", "name": "ＴＨＥグローバル社", "market": "スタンダード", "close": 1270.0, "all": {"h": 1782.0, "hd": "2011-01-17", "l": 0.0, "ld": "2012-12-13"}, "10y": {"h": 1280.0, "hd": "2026-05-21", "l": 127.91871804250799, "ld": "2022-06-20"}, "5y": {"h": 1280.0, "hd": "2026-05-21", "l": 127.91871804250799, "ld": "2022-06-20"}, "3y": {"h": 1280.0, "hd": "2026-05-21", "l": 235.87848170657, "ld": "2023-07-18"}, "1y": {"h": 1280.0, "hd": "2026-05-21", "l": 821.0, "ld": "2025-12-11"}}, {"code": "3276", "name": "ＪＰＭＣ", "market": "プライム", "close": 1726.0, "all": {"h": 6100.0, "hd": "2011-12-21", "l": 0.0, "ld": "2011-10-20"}, "10y": {"h": 1853.0, "hd": "2018-01-23", "l": 709.0, "ld": "2019-03-07"}, "5y": {"h": 1827.0, "hd": "2026-07-15", "l": 741.0866177753338, "ld": "2022-01-27"}, "3y": {"h": 1827.0, "hd": "2026-07-15", "l": 904.3168290867098, "ld": "2023-08-17"}, "1y": {"h": 1827.0, "hd": "2026-07-15", "l": 1099.9786345464652, "ld": "2025-07-24"}}, {"code": "3277", "name": "サンセイランディック", "market": "スタンダード", "close": 647.0, "all": {"h": 1506.0, "hd": "2018-01-26", "l": 172.0, "ld": "2012-08-01"}, "10y": {"h": 1506.0, "hd": "2018-01-26", "l": 258.70586773296736, "ld": "2020-08-03"}, "5y": {"h": 752.572490650001, "hd": "2026-02-26", "l": 315.4318427071354, "ld": "2021-12-01"}, "3y": {"h": 752.572490650001, "hd": "2026-02-26", "l": 378.9244347860647, "ld": "2024-08-05"}, "1y": {"h": 752.572490650001, "hd": "2026-02-26", "l": 554.0443577372405, "ld": "2025-08-14"}}, {"code": "3280", "name": "エストラスト", "market": "スタンダード", "close": 925.0, "all": {"h": 4250.0, "hd": "2013-05-09", "l": 0.0, "ld": "2012-12-28"}, "10y": {"h": 1348.0, "hd": "2018-01-11", "l": 434.0, "ld": "2020-03-17"}, "5y": {"h": 1189.067210430778, "hd": "2025-07-30", "l": 450.50735255650113, "ld": "2022-07-13"}, "3y": {"h": 1189.067210430778, "hd": "2025-07-30", "l": 546.7981182280041, "ld": "2024-08-05"}, "1y": {"h": 1189.067210430778, "hd": "2025-07-30", "l": 891.0, "ld": "2026-05-18"}}, {"code": "3284", "name": "フージャース", "market": "プライム", "close": 1239.0, "all": {"h": 1610.0, "hd": "2013-04-15", "l": 366.24346819790924, "ld": "2020-07-06"}, "10y": {"h": 1368.8564201164925, "hd": "2026-02-12", "l": 366.24346819790924, "ld": "2020-07-06"}, "5y": {"h": 1368.8564201164925, "hd": "2026-02-12", "l": 479.6235608187589, "ld": "2021-08-17"}, "3y": {"h": 1368.8564201164925, "hd": "2026-02-12", "l": 769.7004236669976, "ld": "2024-08-05"}, "1y": {"h": 1368.8564201164925, "hd": "2026-02-12", "l": 1126.0, "ld": "2026-06-04"}}, {"code": "3286", "name": "トラスト", "market": "スタンダード", "close": 874.0, "all": {"h": 1256.3106175785047, "hd": "2025-04-16", "l": 250.52537579303024, "ld": "2022-03-10"}, "10y": {"h": 1256.3106175785047, "hd": "2025-04-16", "l": 250.52537579303024, "ld": "2022-03-10"}, "5y": {"h": 1256.3106175785047, "hd": "2025-04-16", "l": 250.52537579303024, "ld": "2022-03-10"}, "3y": {"h": 1256.3106175785047, "hd": "2025-04-16", "l": 319.59476225557387, "ld": "2023-07-18"}, "1y": {"h": 1134.9463577740216, "hd": "2026-04-08", "l": 851.0, "ld": "2026-07-02"}}, {"code": "3288", "name": "オープンハウス", "market": "プライム", "close": 8549.0, "all": {"h": 11675.533922962308, "hd": "2026-02-20", "l": 0.0, "ld": "2013-09-19"}, "10y": {"h": 11675.533922962308, "hd": "2026-02-20", "l": 1731.0, "ld": "2020-03-19"}, "5y": {"h": 11675.533922962308, "hd": "2026-02-20", "l": 3705.5906064595365, "ld": "2023-12-14"}, "3y": {"h": 11675.533922962308, "hd": "2026-02-20", "l": 3705.5906064595365, "ld": "2023-12-14"}, "1y": {"h": 11675.533922962308, "hd": "2026-02-20", "l": 6367.815661300445, "ld": "2025-07-18"}}, {"code": "3289", "name": "東急不動産", "market": "プライム", "close": 1331.5, "all": {"h": 1567.4948597750079, "hd": "2026-02-12", "l": 330.0882979230183, "ld": "2020-08-03"}, "10y": {"h": 1567.4948597750079, "hd": "2026-02-12", "l": 330.0882979230183, "ld": "2020-08-03"}, "5y": {"h": 1567.4948597750079, "hd": "2026-02-12", "l": 494.08067130715324, "ld": "2021-08-20"}, "3y": {"h": 1567.4948597750079, "hd": "2026-02-12", "l": 707.5089971907198, "ld": "2023-07-18"}, "1y": {"h": 1567.4948597750079, "hd": "2026-02-12", "l": 965.3641499999029, "ld": "2025-07-18"}}, {"code": "3291", "name": "飯田", "market": "プライム", "close": 2241.0, "all": {"h": 2742.3549191921747, "hd": "2026-02-27", "l": 1038.0, "ld": "2014-10-21"}, "10y": {"h": 2742.3549191921747, "hd": "2026-02-27", "l": 1179.0, "ld": "2020-03-13"}, "5y": {"h": 2742.3549191921747, "hd": "2026-02-27", "l": 1589.7013313189818, "ld": "2022-05-17"}, "3y": {"h": 2742.3549191921747, "hd": "2026-02-27", "l": 1690.3242638431377, "ld": "2024-02-15"}, "1y": {"h": 2742.3549191921747, "hd": "2026-02-27", "l": 1961.8250927840807, "ld": "2025-07-17"}}, {"code": "3293", "name": "アズマハウス", "market": "スタンダード", "close": 766.0, "all": {"h": 2085.0, "hd": "2018-01-18", "l": 0.0, "ld": "2013-12-16"}, "10y": {"h": 2085.0, "hd": "2018-01-18", "l": 500.1980652265101, "ld": "2020-08-04"}, "5y": {"h": 790.169013094473, "hd": "2025-10-17", "l": 575.2736264183408, "ld": "2022-01-27"}, "3y": {"h": 790.169013094473, "hd": "2025-10-17", "l": 616.7726440429688, "ld": "2024-08-05"}, "1y": {"h": 790.169013094473, "hd": "2025-10-17", "l": 702.8576303297474, "ld": "2025-07-23"}}, {"code": "3297", "name": "東武住販", "market": "スタンダード", "close": 1132.0, "all": {"h": 2757.0, "hd": "2017-05-24", "l": 0.0, "ld": "2015-01-05"}, "10y": {"h": 2757.0, "hd": "2017-05-24", "l": 631.0, "ld": "2020-03-13"}, "5y": {"h": 1369.998880938273, "hd": "2025-04-21", "l": 829.7184448242188, "ld": "2021-12-20"}, "3y": {"h": 1369.998880938273, "hd": "2025-04-21", "l": 921.4649683804143, "ld": "2024-11-28"}, "1y": {"h": 1346.7651500452032, "hd": "2026-04-09", "l": 1033.811865874444, "ld": "2025-07-18"}}, {"code": "3299", "name": "ムゲンエステート", "market": "スタンダード", "close": 1985.0, "all": {"h": 3065.0, "hd": "2015-04-15", "l": 0.0, "ld": "2014-06-17"}, "10y": {"h": 2527.039300967334, "hd": "2026-02-27", "l": 333.8680724408772, "ld": "2021-01-04"}, "5y": {"h": 2527.039300967334, "hd": "2026-02-27", "l": 354.7959440148395, "ld": "2022-09-28"}, "3y": {"h": 2527.039300967334, "hd": "2026-02-27", "l": 568.0646361438941, "ld": "2023-07-18"}, "1y": {"h": 2527.039300967334, "hd": "2026-02-27", "l": 1574.3007857269065, "ld": "2026-06-02"}}, {"code": "3300", "name": "アンビション　ＤＸ", "market": "グロース", "close": 2139.0, "all": {"h": 3905.0, "hd": "2016-03-16", "l": 381.90558828480494, "ld": "2022-03-09"}, "10y": {"h": 2954.0, "hd": "2018-04-18", "l": 381.90558828480494, "ld": "2022-03-09"}, "5y": {"h": 2807.4355859609345, "hd": "2025-08-14", "l": 381.90558828480494, "ld": "2022-03-09"}, "3y": {"h": 2807.4355859609345, "hd": "2025-08-14", "l": 614.7220961428479, "ld": "2023-11-15"}, "1y": {"h": 2807.4355859609345, "hd": "2025-08-14", "l": 1960.0, "ld": "2026-06-30"}}, {"code": "3302", "name": "帝国繊維", "market": "プライム", "close": 3300.0, "all": {"h": 3712.1784479660014, "hd": "2025-11-20", "l": 0.0, "ld": "2001-01-24"}, "10y": {"h": 3712.1784479660014, "hd": "2025-11-20", "l": 1268.7676809484308, "ld": "2022-05-25"}, "5y": {"h": 3712.1784479660014, "hd": "2025-11-20", "l": 1268.7676809484308, "ld": "2022-05-25"}, "3y": {"h": 3712.1784479660014, "hd": "2025-11-20", "l": 1559.832709515981, "ld": "2023-08-03"}, "1y": {"h": 3712.1784479660014, "hd": "2025-11-20", "l": 2676.0, "ld": "2026-04-23"}}, {"code": "3306", "name": "日本製麻", "market": "スタンダード", "close": 739.0, "all": {"h": 1045.6261197088245, "hd": "2023-01-24", "l": 0.0, "ld": "2001-11-26"}, "10y": {"h": 1045.6261197088245, "hd": "2023-01-24", "l": 44.0, "ld": "2016-08-04"}, "5y": {"h": 1045.6261197088245, "hd": "2023-01-24", "l": 335.9414793542549, "ld": "2021-08-13"}, "3y": {"h": 1021.2241992428164, "hd": "2023-08-30", "l": 438.8365646771022, "ld": "2025-04-07"}, "1y": {"h": 976.2880962757024, "hd": "2025-08-15", "l": 590.0, "ld": "2026-06-23"}}, {"code": "330A", "name": "ＴａｌｅｎｔＸ", "market": "グロース", "close": 498.0, "all": {"h": 1980.0, "hd": "2025-05-21", "l": 373.0, "ld": "2026-06-11"}, "10y": {"h": 1980.0, "hd": "2025-05-21", "l": 373.0, "ld": "2026-06-11"}, "5y": {"h": 1980.0, "hd": "2025-05-21", "l": 373.0, "ld": "2026-06-11"}, "3y": {"h": 1980.0, "hd": "2025-05-21", "l": 373.0, "ld": "2026-06-11"}, "1y": {"h": 1268.0, "hd": "2025-08-13", "l": 373.0, "ld": "2026-06-11"}}, {"code": "3315", "name": "日本コークス工業", "market": "プライム", "close": 98.0, "all": {"h": 524.0, "hd": "2007-10-16", "l": 51.0, "ld": "2020-03-17"}, "10y": {"h": 183.55721916723505, "hd": "2022-03-07", "l": 51.0, "ld": "2020-03-17"}, "5y": {"h": 183.55721916723505, "hd": "2022-03-07", "l": 69.0, "ld": "2025-04-07"}, "3y": {"h": 158.2325563430786, "hd": "2024-03-08", "l": 69.0, "ld": "2025-04-07"}, "1y": {"h": 153.0, "hd": "2026-03-30", "l": 86.0, "ld": "2025-10-15"}}, {"code": "3317", "name": "フライングガーデン", "market": "スタンダード", "close": 1469.0, "all": {"h": 5850.0, "hd": "2017-10-12", "l": 0.0, "ld": "2015-01-29"}, "10y": {"h": 5850.0, "hd": "2017-10-12", "l": 571.1571655769255, "ld": "2020-10-15"}, "5y": {"h": 1742.9639892578125, "hd": "2024-02-05", "l": 748.8143659105488, "ld": "2022-01-27"}, "3y": {"h": 1742.9639892578125, "hd": "2024-02-05", "l": 919.4134924239873, "ld": "2023-07-18"}, "1y": {"h": 1728.7677522003119, "hd": "2026-02-24", "l": 1246.136962890625, "ld": "2025-07-17"}}, {"code": "331A", "name": "メディックス", "market": "スタンダード", "close": 500.0, "all": {"h": 745.3741940698442, "hd": "2025-03-19", "l": 445.09753800234864, "ld": "2026-03-04"}, "10y": {"h": 745.3741940698442, "hd": "2025-03-19", "l": 445.09753800234864, "ld": "2026-03-04"}, "5y": {"h": 745.3741940698442, "hd": "2025-03-19", "l": 445.09753800234864, "ld": "2026-03-04"}, "3y": {"h": 745.3741940698442, "hd": "2025-03-19", "l": 445.09753800234864, "ld": "2026-03-04"}, "1y": {"h": 553.9633960930449, "hd": "2025-09-22", "l": 445.09753800234864, "ld": "2026-03-04"}}, {"code": "3320", "name": "クロスプラス", "market": "スタンダード", "close": 1338.0, "all": {"h": 4950.0, "hd": "2004-04-19", "l": 0.0, "ld": "2004-04-14"}, "10y": {"h": 1504.0, "hd": "2017-11-29", "l": 350.0, "ld": "2020-03-17"}, "5y": {"h": 1467.0, "hd": "2026-02-27", "l": 539.754578637295, "ld": "2022-03-14"}, "3y": {"h": 1467.0, "hd": "2026-02-27", "l": 739.5509935200508, "ld": "2023-07-18"}, "1y": {"h": 1467.0, "hd": "2026-02-27", "l": 1142.9108159383138, "ld": "2025-07-30"}}, {"code": "3321", "name": "ミタチ産業", "market": "スタンダード", "close": 1565.0, "all": {"h": 2393.281355517558, "hd": "2026-02-27", "l": 0.0, "ld": "2004-04-21"}, "10y": {"h": 2393.281355517558, "hd": "2026-02-27", "l": 401.0138416970201, "ld": "2020-08-17"}, "5y": {"h": 2393.281355517558, "hd": "2026-02-27", "l": 566.5399676420034, "ld": "2021-08-20"}, "3y": {"h": 2393.281355517558, "hd": "2026-02-27", "l": 855.1371871284816, "ld": "2023-10-24"}, "1y": {"h": 2393.281355517558, "hd": "2026-02-27", "l": 1160.3269382886083, "ld": "2025-07-16"}}, {"code": "3323", "name": "レカム", "market": "スタンダード", "close": 77.0, "all": {"h": 1120000.0, "hd": "2004-07-22", "l": 36.0, "ld": "2015-08-25"}, "10y": {"h": 553.0, "hd": "2018-01-16", "l": 52.0, "ld": "2016-11-09"}, "5y": {"h": 190.4639884996118, "hd": "2025-09-22", "l": 54.35087626689189, "ld": "2024-08-05"}, "3y": {"h": 190.4639884996118, "hd": "2025-09-22", "l": 54.35087626689189, "ld": "2024-08-05"}, "1y": {"h": 190.4639884996118, "hd": "2025-09-22", "l": 69.0, "ld": "2026-06-29"}}, {"code": "3326", "name": "ランシステム", "market": "スタンダード", "close": 622.0, "all": {"h": 3400000.0, "hd": "2004-07-06", "l": 0.0, "ld": "2004-06-17"}, "10y": {"h": 1330.0, "hd": "2018-04-10", "l": 291.0, "ld": "2024-08-05"}, "5y": {"h": 880.0, "hd": "2026-01-09", "l": 291.0, "ld": "2024-08-05"}, "3y": {"h": 880.0, "hd": "2026-01-09", "l": 291.0, "ld": "2024-08-05"}, "1y": {"h": 880.0, "hd": "2026-01-09", "l": 575.0, "ld": "2026-06-05"}}, {"code": "3329", "name": "東和フードサービス", "market": "スタンダード", "close": 2099.0, "all": {"h": 6460.0, "hd": "2005-04-08", "l": 942.0, "ld": "2020-03-13"}, "10y": {"h": 3750.0, "hd": "2017-09-28", "l": 942.0, "ld": "2020-03-13"}, "5y": {"h": 2187.6054534701448, "hd": "2026-04-13", "l": 1284.3933362554844, "ld": "2021-11-29"}, "3y": {"h": 2187.6054534701448, "hd": "2026-04-13", "l": 1556.1767583432406, "ld": "2023-07-18"}, "1y": {"h": 2187.6054534701448, "hd": "2026-04-13", "l": 1992.0, "ld": "2026-06-03"}}, {"code": "332A", "name": "ミーク", "market": "グロース", "close": 1019.0, "all": {"h": 1765.0, "hd": "2026-05-12", "l": 604.0, "ld": "2025-04-07"}, "10y": {"h": 1765.0, "hd": "2026-05-12", "l": 604.0, "ld": "2025-04-07"}, "5y": {"h": 1765.0, "hd": "2026-05-12", "l": 604.0, "ld": "2025-04-07"}, "3y": {"h": 1765.0, "hd": "2026-05-12", "l": 604.0, "ld": "2025-04-07"}, "1y": {"h": 1765.0, "hd": "2026-05-12", "l": 761.0, "ld": "2025-10-21"}}, {"code": "3333", "name": "あさひ", "market": "プライム", "close": 1341.0, "all": {"h": 6330.0, "hd": "2004-08-18", "l": 934.0, "ld": "2020-03-13"}, "10y": {"h": 1697.87203136182, "hd": "2020-08-24", "l": 934.0, "ld": "2020-03-13"}, "5y": {"h": 1662.466491910413, "hd": "2024-10-04", "l": 1080.5337462563825, "ld": "2021-12-01"}, "3y": {"h": 1662.466491910413, "hd": "2024-10-04", "l": 1111.8371704591805, "ld": "2023-08-03"}, "1y": {"h": 1457.0, "hd": "2026-04-03", "l": 1224.0, "ld": "2026-06-03"}}, {"code": "3349", "name": "コスモス薬品", "market": "プライム", "close": 6307.0, "all": {"h": 30700.0, "hd": "2020-05-26", "l": 900.0, "ld": "2008-10-10"}, "10y": {"h": 30700.0, "hd": "2020-05-26", "l": 5177.72536858483, "ld": "2022-05-19"}, "5y": {"h": 9931.788328367431, "hd": "2025-08-08", "l": 5177.72536858483, "ld": "2022-05-19"}, "3y": {"h": 9931.788328367431, "hd": "2025-08-08", "l": 5615.0, "ld": "2026-06-02"}, "1y": {"h": 9931.788328367431, "hd": "2025-08-08", "l": 5615.0, "ld": "2026-06-02"}}, {"code": "334A", "name": "ビジュアル・プロセッシング・ジャパン", "market": "グロース", "close": 931.0, "all": {"h": 1496.4118069321362, "hd": "2025-03-25", "l": 604.94287109375, "ld": "2025-04-07"}, "10y": {"h": 1496.4118069321362, "hd": "2025-03-25", "l": 604.94287109375, "ld": "2025-04-07"}, "5y": {"h": 1496.4118069321362, "hd": "2025-03-25", "l": 604.94287109375, "ld": "2025-04-07"}, "3y": {"h": 1496.4118069321362, "hd": "2025-03-25", "l": 604.94287109375, "ld": "2025-04-07"}, "1y": {"h": 1245.7014968604371, "hd": "2025-09-29", "l": 687.5, "ld": "2026-02-24"}}, {"code": "3350", "name": "メタプラネット", "market": "スタンダード", "close": 233.0, "all": {"h": 1200000.0, "hd": "2005-01-12", "l": 11.0, "ld": "2019-04-04"}, "10y": {"h": 1930.0, "hd": "2025-06-19", "l": 11.0, "ld": "2019-04-04"}, "5y": {"h": 1930.0, "hd": "2025-06-19", "l": 14.0, "ld": "2024-02-16"}, "3y": {"h": 1930.0, "hd": "2025-06-19", "l": 14.0, "ld": "2024-02-16"}, "1y": {"h": 1426.0, "hd": "2025-07-16", "l": 192.0, "ld": "2026-07-01"}}, {"code": "3352", "name": "バッファロー", "market": "スタンダード", "close": 1654.0, "all": {"h": 1640000.0, "hd": "2005-01-13", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 2075.859689070352, "hd": "2026-02-17", "l": 731.0, "ld": "2016-11-09"}, "5y": {"h": 2075.859689070352, "hd": "2026-02-17", "l": 829.7132114281401, "ld": "2021-12-13"}, "3y": {"h": 2075.859689070352, "hd": "2026-02-17", "l": 1053.8609967161929, "ld": "2024-08-05"}, "1y": {"h": 2075.859689070352, "hd": "2026-02-17", "l": 1281.0947828676592, "ld": "2025-07-18"}}, {"code": "3353", "name": "メディカル一光", "market": "スタンダード", "close": 2848.0, "all": {"h": 550000.0, "hd": "2004-12-02", "l": 0.0, "ld": "2015-02-03"}, "10y": {"h": 19800.0, "hd": "2018-01-29", "l": 1795.6233343794115, "ld": "2024-12-12"}, "5y": {"h": 4243.859315630815, "hd": "2025-07-16", "l": 1795.6233343794115, "ld": "2024-12-12"}, "3y": {"h": 4243.859315630815, "hd": "2025-07-16", "l": 1795.6233343794115, "ld": "2024-12-12"}, "1y": {"h": 4243.859315630815, "hd": "2025-07-16", "l": 2540.588240307046, "ld": "2025-11-19"}}, {"code": "3355", "name": "クリヤマ", "market": "スタンダード", "close": 1627.0, "all": {"h": 3030.0, "hd": "2018-01-23", "l": 0.0, "ld": "2004-12-08"}, "10y": {"h": 3030.0, "hd": "2018-01-23", "l": 374.0, "ld": "2020-03-23"}, "5y": {"h": 1982.1101230655981, "hd": "2026-04-14", "l": 591.516884975746, "ld": "2021-07-20"}, "3y": {"h": 1982.1101230655981, "hd": "2026-04-14", "l": 723.7116266019756, "ld": "2023-08-17"}, "1y": {"h": 1982.1101230655981, "hd": "2026-04-14", "l": 1413.1213312563689, "ld": "2025-07-18"}}, {"code": "3358", "name": "Ｔｒａｉｌｈｅａｄ　Ｇｌｏｂａｌ　Ｈｏｌｄｉｎｇｓ", "market": "スタンダード", "close": 99.0, "all": {"h": 1250000.0, "hd": "2005-02-09", "l": 0.0, "ld": "2012-08-16"}, "10y": {"h": 833.0, "hd": "2018-01-29", "l": 33.400001525878906, "ld": "2022-01-28"}, "5y": {"h": 174.0, "hd": "2026-03-03", "l": 33.400001525878906, "ld": "2022-01-28"}, "3y": {"h": 174.0, "hd": "2026-03-03", "l": 65.0, "ld": "2024-08-06"}, "1y": {"h": 174.0, "hd": "2026-03-03", "l": 82.0, "ld": "2026-06-24"}}, {"code": "3359", "name": "ｃｏｔｔａ", "market": "グロース", "close": 527.0, "all": {"h": 2260000.0, "hd": "2005-05-17", "l": 0.0, "ld": "2005-02-16"}, "10y": {"h": 2500.0, "hd": "2018-07-19", "l": 206.0, "ld": "2020-03-23"}, "5y": {"h": 643.4367764706643, "hd": "2023-05-17", "l": 273.4606373254272, "ld": "2022-12-26"}, "3y": {"h": 604.9605895996094, "hd": "2025-09-05", "l": 294.62364146251554, "ld": "2025-04-07"}, "1y": {"h": 604.9605895996094, "hd": "2025-09-05", "l": 416.401435546875, "ld": "2025-07-18"}}, {"code": "335A", "name": "ミライロ", "market": "グロース", "close": 337.0, "all": {"h": 980.0, "hd": "2025-03-27", "l": 329.0, "ld": "2026-07-06"}, "10y": {"h": 980.0, "hd": "2025-03-27", "l": 329.0, "ld": "2026-07-06"}, "5y": {"h": 980.0, "hd": "2025-03-27", "l": 329.0, "ld": "2026-07-06"}, "3y": {"h": 980.0, "hd": "2025-03-27", "l": 329.0, "ld": "2026-07-06"}, "1y": {"h": 673.0, "hd": "2025-08-06", "l": 329.0, "ld": "2026-07-06"}}, {"code": "3360", "name": "シップヘルスケア", "market": "プライム", "close": 2317.5, "all": {"h": 763000.0, "hd": "2005-05-16", "l": 0.0, "ld": "2005-02-21"}, "10y": {"h": 5180.0, "hd": "2020-01-23", "l": 1714.9098130523182, "ld": "2025-05-20"}, "5y": {"h": 2768.626173666858, "hd": "2026-02-09", "l": 1714.9098130523182, "ld": "2025-05-20"}, "3y": {"h": 2768.626173666858, "hd": "2026-02-09", "l": 1714.9098130523182, "ld": "2025-05-20"}, "1y": {"h": 2768.626173666858, "hd": "2026-02-09", "l": 1938.0, "ld": "2026-06-02"}}, {"code": "3361", "name": "トーエル", "market": "スタンダード", "close": 882.0, "all": {"h": 1119.0, "hd": "2018-04-19", "l": 0.0, "ld": "2005-02-24"}, "10y": {"h": 1119.0, "hd": "2018-04-19", "l": 495.0, "ld": "2020-03-13"}, "5y": {"h": 942.6129150390625, "hd": "2026-03-13", "l": 600.3333218115453, "ld": "2023-10-31"}, "3y": {"h": 942.6129150390625, "hd": "2026-03-13", "l": 600.3333218115453, "ld": "2023-10-31"}, "1y": {"h": 942.6129150390625, "hd": "2026-03-13", "l": 766.1776240929261, "ld": "2025-07-17"}}, {"code": "336A", "name": "ダイナミックマッププラットフォーム", "market": "グロース", "close": 917.0, "all": {"h": 1706.0, "hd": "2025-03-27", "l": 532.0, "ld": "2025-12-18"}, "10y": {"h": 1706.0, "hd": "2025-03-27", "l": 532.0, "ld": "2025-12-18"}, "5y": {"h": 1706.0, "hd": "2025-03-27", "l": 532.0, "ld": "2025-12-18"}, "3y": {"h": 1706.0, "hd": "2025-03-27", "l": 532.0, "ld": "2025-12-18"}, "1y": {"h": 1275.0, "hd": "2025-08-12", "l": 532.0, "ld": "2025-12-18"}}, {"code": "3370", "name": "フジタコーポレーション", "market": "スタンダード", "close": 485.0, "all": {"h": 459000.0, "hd": "2005-06-22", "l": 0.0, "ld": "2015-01-27"}, "10y": {"h": 4640.0, "hd": "2018-01-15", "l": 184.40131462097168, "ld": "2024-08-05"}, "5y": {"h": 627.3314045665603, "hd": "2026-02-26", "l": 184.40131462097168, "ld": "2024-08-05"}, "3y": {"h": 627.3314045665603, "hd": "2026-02-26", "l": 184.40131462097168, "ld": "2024-08-05"}, "1y": {"h": 627.3314045665603, "hd": "2026-02-26", "l": 312.17440873158125, "ld": "2025-12-16"}}, {"code": "3371", "name": "ソフトクリエイト", "market": "プライム", "close": 2001.0, "all": {"h": 15000.0, "hd": "2005-05-30", "l": 550.0, "ld": "2008-10-28"}, "10y": {"h": 2379.0, "hd": "2020-06-24", "l": 904.0, "ld": "2016-08-05"}, "5y": {"h": 2365.1862087903014, "hd": "2025-09-29", "l": 1234.663687313924, "ld": "2021-08-04"}, "3y": {"h": 2365.1862087903014, "hd": "2025-09-29", "l": 1292.7028842696486, "ld": "2024-08-05"}, "1y": {"h": 2365.1862087903014, "hd": "2025-09-29", "l": 1569.0, "ld": "2026-05-15"}}, {"code": "3372", "name": "関門海", "market": "スタンダード", "close": 221.0, "all": {"h": 695000.0, "hd": "2005-06-08", "l": 0.0, "ld": "2005-06-02"}, "10y": {"h": 596.0, "hd": "2018-01-24", "l": 193.0, "ld": "2025-04-07"}, "5y": {"h": 350.0, "hd": "2023-09-04", "l": 193.0, "ld": "2025-04-07"}, "3y": {"h": 350.0, "hd": "2023-09-04", "l": 193.0, "ld": "2025-04-07"}, "1y": {"h": 265.0, "hd": "2026-01-21", "l": 217.0, "ld": "2026-05-21"}}, {"code": "3374", "name": "内外テック", "market": "スタンダード", "close": 3370.0, "all": {"h": 5450.0, "hd": "2017-06-05", "l": 0.0, "ld": "2015-01-08"}, "10y": {"h": 5450.0, "hd": "2017-06-05", "l": 395.0, "ld": "2016-07-29"}, "5y": {"h": 3630.0, "hd": "2026-06-19", "l": 1596.5703677744555, "ld": "2025-04-07"}, "3y": {"h": 3630.0, "hd": "2026-06-19", "l": 1596.5703677744555, "ld": "2025-04-07"}, "1y": {"h": 3630.0, "hd": "2026-06-19", "l": 1913.9722908297522, "ld": "2025-09-04"}}, {"code": "3377", "name": "バイク王＆カンパニー", "market": "スタンダード", "close": 368.0, "all": {"h": 1280000.0, "hd": "2005-10-14", "l": 116.0, "ld": "2020-03-17"}, "10y": {"h": 1676.5942257313247, "hd": "2021-09-10", "l": 116.0, "ld": "2020-03-17"}, "5y": {"h": 1676.5942257313247, "hd": "2021-09-10", "l": 335.7947692871094, "ld": "2025-04-07"}, "3y": {"h": 711.5075769536343, "hd": "2023-07-19", "l": 335.7947692871094, "ld": "2025-04-07"}, "1y": {"h": 539.7146443925666, "hd": "2025-10-03", "l": 358.0, "ld": "2026-06-23"}}, {"code": "3382", "name": "セブン＆アイ", "market": "プライム", "close": 2007.0, "all": {"h": 5998.0, "hd": "2015-08-06", "l": 863.9879878963422, "ld": "2020-08-03"}, "10y": {"h": 5203.0, "hd": "2018-10-05", "l": 863.9879878963422, "ld": "2020-08-03"}, "5y": {"h": 2616.3103675063776, "hd": "2024-11-20", "l": 1388.0289766250844, "ld": "2021-11-30"}, "3y": {"h": 2616.3103675063776, "hd": "2024-11-20", "l": 1533.936062771908, "ld": "2024-08-05"}, "1y": {"h": 2389.7138390213813, "hd": "2026-02-13", "l": 1811.0, "ld": "2026-06-01"}}, {"code": "3386", "name": "コスモ・バイオ", "market": "スタンダード", "close": 1234.0, "all": {"h": 573000.0, "hd": "2005-09-29", "l": 0.0, "ld": "2005-09-26"}, "10y": {"h": 1710.0, "hd": "2016-09-23", "l": 695.0, "ld": "2020-03-17"}, "5y": {"h": 1429.0871719381812, "hd": "2025-11-18", "l": 790.7690200504107, "ld": "2022-02-15"}, "3y": {"h": 1429.0871719381812, "hd": "2025-11-18", "l": 809.3364868164062, "ld": "2024-08-05"}, "1y": {"h": 1429.0871719381812, "hd": "2025-11-18", "l": 1041.5219073369487, "ld": "2025-11-11"}}, {"code": "3387", "name": "クリエイト・レストランツ", "market": "プライム", "close": 789.0, "all": {"h": 14930.0, "hd": "2006-01-17", "l": 0.0, "ld": "2005-09-27"}, "10y": {"h": 2412.0, "hd": "2020-01-16", "l": 243.7633527815342, "ld": "2020-07-31"}, "5y": {"h": 828.7725381770082, "hd": "2025-08-12", "l": 320.88964382595486, "ld": "2021-11-29"}, "3y": {"h": 828.7725381770082, "hd": "2025-08-12", "l": 468.52318801879886, "ld": "2023-10-17"}, "1y": {"h": 828.7725381770082, "hd": "2025-08-12", "l": 685.0, "ld": "2026-06-22"}}, {"code": "3388", "name": "明治電機工業", "market": "プライム", "close": 2221.0, "all": {"h": 5760.0, "hd": "2006-03-29", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 2466.070665028545, "hd": "2026-02-12", "l": 815.8941526003293, "ld": "2022-03-08"}, "5y": {"h": 2466.070665028545, "hd": "2026-02-12", "l": 815.8941526003293, "ld": "2022-03-08"}, "3y": {"h": 2466.070665028545, "hd": "2026-02-12", "l": 1137.1075833834136, "ld": "2024-08-05"}, "1y": {"h": 2466.070665028545, "hd": "2026-02-12", "l": 1765.616978854069, "ld": "2025-07-17"}}, {"code": "338A", "name": "ＺｅｎｍｕＴｅｃｈ", "market": "グロース", "close": 2174.0, "all": {"h": 8335.0, "hd": "2025-06-18", "l": 1890.0, "ld": "2026-06-26"}, "10y": {"h": 8335.0, "hd": "2025-06-18", "l": 1890.0, "ld": "2026-06-26"}, "5y": {"h": 8335.0, "hd": "2025-06-18", "l": 1890.0, "ld": "2026-06-26"}, "3y": {"h": 8335.0, "hd": "2025-06-18", "l": 1890.0, "ld": "2026-06-26"}, "1y": {"h": 5905.0, "hd": "2025-07-23", "l": 1890.0, "ld": "2026-06-26"}}, {"code": "3391", "name": "ツルハ", "market": "プライム", "close": 2353.0, "all": {"h": 16780.0, "hd": "2018-05-21", "l": 0.0, "ld": "2005-11-15"}, "10y": {"h": 16780.0, "hd": "2018-05-21", "l": 1120.9314906908119, "ld": "2022-06-17"}, "5y": {"h": 2967.7380542557603, "hd": "2026-01-08", "l": 1120.9314906908119, "ld": "2022-06-17"}, "3y": {"h": 2967.7380542557603, "hd": "2026-01-08", "l": 1540.812744140625, "ld": "2024-08-05"}, "1y": {"h": 2967.7380542557603, "hd": "2026-01-08", "l": 1889.0, "ld": "2026-05-27"}}, {"code": "3392", "name": "デリカフーズ", "market": "スタンダード", "close": 841.0, "all": {"h": 483000.0, "hd": "2005-12-06", "l": 0.0, "ld": "2005-12-05"}, "10y": {"h": 1818.0, "hd": "2017-07-03", "l": 426.9436320852726, "ld": "2022-12-29"}, "5y": {"h": 1006.348811218322, "hd": "2026-03-17", "l": 426.9436320852726, "ld": "2022-12-29"}, "3y": {"h": 1006.348811218322, "hd": "2026-03-17", "l": 457.4993896484375, "ld": "2024-08-05"}, "1y": {"h": 1006.348811218322, "hd": "2026-03-17", "l": 580.623291015625, "ld": "2025-07-29"}}, {"code": "3393", "name": "スターティア", "market": "プライム", "close": 3090.0, "all": {"h": 626000.0, "hd": "2006-01-16", "l": 360.0, "ld": "2020-03-13"}, "10y": {"h": 3150.0, "hd": "2026-07-13", "l": 360.0, "ld": "2020-03-13"}, "5y": {"h": 3150.0, "hd": "2026-07-13", "l": 404.9468417430487, "ld": "2022-03-15"}, "3y": {"h": 3150.0, "hd": "2026-07-13", "l": 1005.753186590957, "ld": "2023-08-10"}, "1y": {"h": 3150.0, "hd": "2026-07-13", "l": 2432.70026152654, "ld": "2025-08-15"}}, {"code": "3395", "name": "サンマルク", "market": "プライム", "close": 2550.0, "all": {"h": 8790.0, "hd": "2006-12-08", "l": 1176.181290127841, "ld": "2021-01-06"}, "10y": {"h": 3620.0, "hd": "2017-01-05", "l": 1176.181290127841, "ld": "2021-01-06"}, "5y": {"h": 3168.029310825893, "hd": "2026-03-11", "l": 1249.52371696983, "ld": "2021-12-02"}, "3y": {"h": 3168.029310825893, "hd": "2026-03-11", "l": 1723.3327955676664, "ld": "2023-08-07"}, "1y": {"h": 3168.029310825893, "hd": "2026-03-11", "l": 2310.847250728284, "ld": "2025-07-16"}}, {"code": "3396", "name": "フェリシモ", "market": "スタンダード", "close": 870.0, "all": {"h": 4060.0, "hd": "2006-02-08", "l": 0.0, "ld": "2006-02-07"}, "10y": {"h": 1759.4934289810506, "hd": "2021-07-08", "l": 679.2937962508917, "ld": "2025-04-07"}, "5y": {"h": 1671.4730388706328, "hd": "2021-09-29", "l": 679.2937962508917, "ld": "2025-04-07"}, "3y": {"h": 963.5541470570743, "hd": "2023-08-29", "l": 679.2937962508917, "ld": "2025-04-07"}, "1y": {"h": 936.3502784661488, "hd": "2025-10-01", "l": 790.7175182267731, "ld": "2025-07-17"}}, {"code": "3397", "name": "トリドール", "market": "プライム", "close": 4096.0, "all": {"h": 2160000.0, "hd": "2006-03-20", "l": 0.0, "ld": "2006-02-15"}, "10y": {"h": 5377.4082442248655, "hd": "2025-08-20", "l": 893.0, "ld": "2020-04-06"}, "5y": {"h": 5377.4082442248655, "hd": "2025-08-20", "l": 1822.1952838468399, "ld": "2021-07-20"}, "3y": {"h": 5377.4082442248655, "hd": "2025-08-20", "l": 3152.411333779587, "ld": "2023-07-18"}, "1y": {"h": 5377.4082442248655, "hd": "2025-08-20", "l": 3492.0, "ld": "2026-06-23"}}, {"code": "3399", "name": "丸千代山岡家", "market": "スタンダード", "close": 3890.0, "all": {"h": 775000.0, "hd": "2006-03-09", "l": 0.0, "ld": "2013-09-03"}, "10y": {"h": 4041.1968468346586, "hd": "2025-09-09", "l": 188.43537091914882, "ld": "2020-07-31"}, "5y": {"h": 4041.1968468346586, "hd": "2025-09-09", "l": 220.58281457539155, "ld": "2021-07-29"}, "3y": {"h": 4041.1968468346586, "hd": "2025-09-09", "l": 577.8988265181297, "ld": "2023-07-18"}, "1y": {"h": 4041.1968468346586, "hd": "2025-09-09", "l": 2576.6354916542828, "ld": "2025-10-30"}}, {"code": "339A", "name": "プログレス・テクノロジーズ", "market": "グロース", "close": 875.0, "all": {"h": 1936.0325923955108, "hd": "2025-03-28", "l": 870.0, "ld": "2026-06-25"}, "10y": {"h": 1936.0325923955108, "hd": "2025-03-28", "l": 870.0, "ld": "2026-06-25"}, "5y": {"h": 1936.0325923955108, "hd": "2025-03-28", "l": 870.0, "ld": "2026-06-25"}, "3y": {"h": 1936.0325923955108, "hd": "2025-03-28", "l": 870.0, "ld": "2026-06-25"}, "1y": {"h": 1558.6040241077515, "hd": "2026-02-03", "l": 870.0, "ld": "2026-06-25"}}, {"code": "3401", "name": "帝人", "market": "プライム", "close": 1732.5, "all": {"h": 2603.0, "hd": "2018-01-09", "l": 156.0, "ld": "2012-11-14"}, "10y": {"h": 2603.0, "hd": "2018-01-09", "l": 339.0, "ld": "2016-08-03"}, "5y": {"h": 1773.0, "hd": "2026-05-14", "l": 1038.4905014425365, "ld": "2025-04-09"}, "3y": {"h": 1773.0, "hd": "2026-05-14", "l": 1038.4905014425365, "ld": "2025-04-09"}, "1y": {"h": 1773.0, "hd": "2026-05-14", "l": 1151.4642326370843, "ld": "2025-07-22"}}, {"code": "3402", "name": "東レ", "market": "プライム", "close": 1166.5, "all": {"h": 1341.3609793591856, "hd": "2026-03-02", "l": 238.0, "ld": "2003-01-09"}, "10y": {"h": 1341.3609793591856, "hd": "2026-03-02", "l": 397.0, "ld": "2020-03-19"}, "5y": {"h": 1341.3609793591856, "hd": "2026-03-02", "l": 498.3937726052423, "ld": "2022-03-08"}, "3y": {"h": 1341.3609793591856, "hd": "2026-03-02", "l": 608.8992536549747, "ld": "2024-08-05"}, "1y": {"h": 1341.3609793591856, "hd": "2026-03-02", "l": 905.5053807308676, "ld": "2025-11-05"}}, {"code": "3405", "name": "クラレ", "market": "プライム", "close": 1766.5, "all": {"h": 2450.0, "hd": "2017-11-08", "l": 580.0, "ld": "2008-10-28"}, "10y": {"h": 2450.0, "hd": "2017-11-08", "l": 781.661674988476, "ld": "2020-11-05"}, "5y": {"h": 2253.8373598187213, "hd": "2025-01-27", "l": 788.7948391966241, "ld": "2021-12-01"}, "3y": {"h": 2253.8373598187213, "hd": "2025-01-27", "l": 1209.9066672744614, "ld": "2023-08-09"}, "1y": {"h": 1876.9309001625656, "hd": "2025-08-08", "l": 1437.5978636850116, "ld": "2025-11-20"}}, {"code": "3407", "name": "旭化成", "market": "プライム", "close": 1876.0, "all": {"h": 1906.0, "hd": "2026-07-06", "l": 286.0, "ld": "2003-03-10"}, "10y": {"h": 1906.0, "hd": "2026-07-06", "l": 606.0, "ld": "2020-03-19"}, "5y": {"h": 1906.0, "hd": "2026-07-06", "l": 793.0681305258147, "ld": "2023-03-23"}, "3y": {"h": 1906.0, "hd": "2026-07-06", "l": 814.6126708984375, "ld": "2023-08-04"}, "1y": {"h": 1906.0, "hd": "2026-07-06", "l": 966.6093275188873, "ld": "2025-07-22"}}, {"code": "3409", "name": "北紡", "market": "スタンダード", "close": 96.0, "all": {"h": 5910.0, "hd": "2020-05-20", "l": 0.0, "ld": "2011-11-16"}, "10y": {"h": 5910.0, "hd": "2020-05-20", "l": 62.0, "ld": "2016-08-04"}, "5y": {"h": 326.0, "hd": "2021-08-25", "l": 65.0, "ld": "2024-08-05"}, "3y": {"h": 293.0, "hd": "2025-07-15", "l": 65.0, "ld": "2024-08-05"}, "1y": {"h": 252.0, "hd": "2025-07-25", "l": 78.0, "ld": "2026-07-03"}}, {"code": "340A", "name": "ジグザグ", "market": "グロース", "close": 314.0, "all": {"h": 931.0, "hd": "2025-07-02", "l": 303.0, "ld": "2026-06-16"}, "10y": {"h": 931.0, "hd": "2025-07-02", "l": 303.0, "ld": "2026-06-16"}, "5y": {"h": 931.0, "hd": "2025-07-02", "l": 303.0, "ld": "2026-06-16"}, "3y": {"h": 931.0, "hd": "2025-07-02", "l": 303.0, "ld": "2026-06-16"}, "1y": {"h": 645.3333129882812, "hd": "2025-08-01", "l": 303.0, "ld": "2026-06-16"}}, {"code": "3415", "name": "ＴＯＫＹＯ　ＢＡＳＥ", "market": "プライム", "close": 405.0, "all": {"h": 6210.0, "hd": "2017-08-16", "l": 200.0, "ld": "2020-04-06"}, "10y": {"h": 6210.0, "hd": "2017-08-16", "l": 200.0, "ld": "2020-04-06"}, "5y": {"h": 795.1987727525914, "hd": "2021-11-17", "l": 208.6214178773366, "ld": "2024-08-05"}, "3y": {"h": 585.6140906700722, "hd": "2025-08-14", "l": 208.6214178773366, "ld": "2024-08-05"}, "1y": {"h": 585.6140906700722, "hd": "2025-08-14", "l": 324.0, "ld": "2026-06-16"}}, {"code": "3416", "name": "ピクスタ", "market": "スタンダード", "close": 842.0, "all": {"h": 2784.0, "hd": "2015-11-12", "l": 609.417410968864, "ld": "2022-12-29"}, "10y": {"h": 2202.0, "hd": "2018-10-04", "l": 609.417410968864, "ld": "2022-12-29"}, "5y": {"h": 1605.7225725446428, "hd": "2022-06-01", "l": 609.417410968864, "ld": "2022-12-29"}, "3y": {"h": 1461.6784903797382, "hd": "2024-02-22", "l": 674.0525575211107, "ld": "2023-08-15"}, "1y": {"h": 1047.1601724046918, "hd": "2025-10-23", "l": 782.0, "ld": "2026-06-24"}}, {"code": "3417", "name": "大木ヘルスケア", "market": "スタンダード", "close": 1187.0, "all": {"h": 2864.0, "hd": "2018-07-23", "l": 427.0, "ld": "2016-06-27"}, "10y": {"h": 2864.0, "hd": "2018-07-23", "l": 445.0, "ld": "2016-08-26"}, "5y": {"h": 1439.1673471793551, "hd": "2026-02-04", "l": 575.9780969945673, "ld": "2022-03-07"}, "3y": {"h": 1439.1673471793551, "hd": "2026-02-04", "l": 640.390362086171, "ld": "2025-04-07"}, "1y": {"h": 1439.1673471793551, "hd": "2026-02-04", "l": 1047.0, "ld": "2026-06-04"}}, {"code": "3418", "name": "バルニバービ", "market": "グロース", "close": 1147.0, "all": {"h": 6430.0, "hd": "2015-10-28", "l": 550.0, "ld": "2020-04-06"}, "10y": {"h": 3865.0, "hd": "2016-10-20", "l": 550.0, "ld": "2020-04-06"}, "5y": {"h": 1727.3257308467741, "hd": "2023-07-06", "l": 899.7432861328125, "ld": "2022-09-30"}, "3y": {"h": 1672.3653142124556, "hd": "2023-07-20", "l": 983.7453680419922, "ld": "2025-04-07"}, "1y": {"h": 1233.159727870889, "hd": "2025-07-29", "l": 1005.690185546875, "ld": "2025-12-22"}}, {"code": "341A", "name": "トヨコー", "market": "グロース", "close": 1994.0, "all": {"h": 3600.0, "hd": "2025-08-08", "l": 703.0, "ld": "2025-03-31"}, "10y": {"h": 3600.0, "hd": "2025-08-08", "l": 703.0, "ld": "2025-03-31"}, "5y": {"h": 3600.0, "hd": "2025-08-08", "l": 703.0, "ld": "2025-03-31"}, "3y": {"h": 3600.0, "hd": "2025-08-08", "l": 703.0, "ld": "2025-03-31"}, "1y": {"h": 3600.0, "hd": "2025-08-08", "l": 1755.0, "ld": "2025-12-19"}}, {"code": "3420", "name": "ケー・エフ・シー", "market": "スタンダード", "close": 1622.0, "all": {"h": 4400.0, "hd": "2014-09-05", "l": 0.0, "ld": "2013-09-03"}, "10y": {"h": 2575.0, "hd": "2018-06-13", "l": 991.9599880870893, "ld": "2022-12-27"}, "5y": {"h": 1688.0, "hd": "2026-07-15", "l": 991.9599880870893, "ld": "2022-12-27"}, "3y": {"h": 1688.0, "hd": "2026-07-15", "l": 1074.66428671875, "ld": "2024-08-05"}, "1y": {"h": 1688.0, "hd": "2026-07-15", "l": 1410.6521318543632, "ld": "2025-12-16"}}, {"code": "3421", "name": "稲葉製作所", "market": "スタンダード", "close": 1758.0, "all": {"h": 2590.0, "hd": "2006-01-20", "l": 0.0, "ld": "2001-11-16"}, "10y": {"h": 1963.5730971612206, "hd": "2024-06-10", "l": 949.0, "ld": "2020-03-13"}, "5y": {"h": 1963.5730971612206, "hd": "2024-06-10", "l": 1114.506138506464, "ld": "2022-03-09"}, "3y": {"h": 1963.5730971612206, "hd": "2024-06-10", "l": 1341.9688977693256, "ld": "2023-12-19"}, "1y": {"h": 1847.5485176147788, "hd": "2025-08-07", "l": 1536.829006714257, "ld": "2025-12-08"}}, {"code": "3422", "name": "Ｊ－ＭＡＸ", "market": "スタンダード", "close": 497.0, "all": {"h": 1530.0, "hd": "2006-03-20", "l": 0.0, "ld": "2015-01-22"}, "10y": {"h": 1350.0, "hd": "2018-03-08", "l": 197.0, "ld": "2016-08-04"}, "5y": {"h": 927.6898193359375, "hd": "2021-07-30", "l": 262.52086308523747, "ld": "2025-04-07"}, "3y": {"h": 627.8393652084026, "hd": "2023-07-19", "l": 262.52086308523747, "ld": "2025-04-07"}, "1y": {"h": 514.0, "hd": "2026-06-01", "l": 314.82767246519666, "ld": "2025-07-18"}}, {"code": "3423", "name": "エスイー", "market": "スタンダード", "close": 267.0, "all": {"h": 1430.0, "hd": "2013-10-21", "l": 0.0, "ld": "2001-12-04"}, "10y": {"h": 759.0, "hd": "2018-03-16", "l": 196.98210588590368, "ld": "2020-07-03"}, "5y": {"h": 363.5338522267896, "hd": "2022-03-14", "l": 217.15757424049534, "ld": "2024-08-05"}, "3y": {"h": 335.0, "hd": "2026-03-31", "l": 217.15757424049534, "ld": "2024-08-05"}, "1y": {"h": 335.0, "hd": "2026-03-31", "l": 245.82608629566755, "ld": "2025-07-23"}}, {"code": "3426", "name": "アトムリビンテック", "market": "スタンダード", "close": 1300.0, "all": {"h": 1580.0, "hd": "2019-06-25", "l": 0.0, "ld": "2015-02-03"}, "10y": {"h": 1580.0, "hd": "2019-06-25", "l": 906.0, "ld": "2017-01-05"}, "5y": {"h": 1571.687181122449, "hd": "2025-04-30", "l": 1014.3462580878304, "ld": "2023-06-13"}, "3y": {"h": 1571.687181122449, "hd": "2025-04-30", "l": 1040.7601558655265, "ld": "2023-09-01"}, "1y": {"h": 1541.3565997672097, "hd": "2025-08-05", "l": 1259.2463423396568, "ld": "2025-12-11"}}, {"code": "3431", "name": "宮地エンジニアリング", "market": "プライム", "close": 1545.0, "all": {"h": 3170.0, "hd": "2017-10-03", "l": 0.0, "ld": "2010-06-17"}, "10y": {"h": 3170.0, "hd": "2017-10-03", "l": 134.0, "ld": "2016-08-18"}, "5y": {"h": 2286.85598912942, "hd": "2024-07-04", "l": 485.6903938763052, "ld": "2021-08-20"}, "3y": {"h": 2286.85598912942, "hd": "2024-07-04", "l": 871.8083095667266, "ld": "2023-07-18"}, "1y": {"h": 2049.2226505656345, "hd": "2025-09-09", "l": 1429.0, "ld": "2026-05-26"}}, {"code": "3433", "name": "トーカロ", "market": "プライム", "close": 3055.0, "all": {"h": 6510.0, "hd": "2018-02-02", "l": 0.0, "ld": "2003-12-18"}, "10y": {"h": 6510.0, "hd": "2018-02-02", "l": 645.0, "ld": "2019-05-21"}, "5y": {"h": 3460.0, "hd": "2026-05-14", "l": 981.546252892741, "ld": "2022-03-08"}, "3y": {"h": 3460.0, "hd": "2026-05-14", "l": 1195.3949603180388, "ld": "2023-10-24"}, "1y": {"h": 3460.0, "hd": "2026-05-14", "l": 1768.1546478031692, "ld": "2025-08-04"}}, {"code": "3434", "name": "アルファＣｏ", "market": "スタンダード", "close": 1231.0, "all": {"h": 5720.0, "hd": "2006-05-09", "l": 460.0, "ld": "2009-05-22"}, "10y": {"h": 2640.0, "hd": "2017-05-22", "l": 724.6136474609375, "ld": "2020-07-31"}, "5y": {"h": 1619.5136099644112, "hd": "2024-03-25", "l": 786.0355981226597, "ld": "2022-10-03"}, "3y": {"h": 1619.5136099644112, "hd": "2024-03-25", "l": 927.8989602496257, "ld": "2025-04-07"}, "1y": {"h": 1373.938862084489, "hd": "2026-03-02", "l": 1116.7530717676036, "ld": "2025-10-03"}}, {"code": "3435", "name": "サンコーテクノ", "market": "スタンダード", "close": 1406.0, "all": {"h": 6700.0, "hd": "2006-02-07", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 1496.0, "hd": "2018-04-05", "l": 656.0, "ld": "2016-11-09"}, "5y": {"h": 1484.129878639156, "hd": "2024-04-02", "l": 752.4104866193121, "ld": "2021-08-20"}, "3y": {"h": 1484.129878639156, "hd": "2024-04-02", "l": 948.715897119469, "ld": "2024-08-05"}, "1y": {"h": 1470.0, "hd": "2026-07-02", "l": 1172.9050812245594, "ld": "2025-11-06"}}, {"code": "3436", "name": "ＳＵＭＣＯ", "market": "プライム", "close": 4614.0, "all": {"h": 10210.0, "hd": "2007-01-04", "l": 0.0, "ld": "2005-11-16"}, "10y": {"h": 5939.0, "hd": "2026-07-13", "l": 668.0, "ld": "2016-07-26"}, "5y": {"h": 5939.0, "hd": "2026-07-13", "l": 731.7792183664645, "ld": "2025-04-07"}, "3y": {"h": 5939.0, "hd": "2026-07-13", "l": 731.7792183664645, "ld": "2025-04-07"}, "1y": {"h": 5939.0, "hd": "2026-07-13", "l": 1115.2247390163684, "ld": "2025-08-04"}}, {"code": "3437", "name": "特殊電極", "market": "スタンダード", "close": 2700.0, "all": {"h": 5650.0, "hd": "2018-01-18", "l": 0.0, "ld": "2012-08-15"}, "10y": {"h": 5650.0, "hd": "2018-01-18", "l": 1707.5097992664248, "ld": "2020-11-20"}, "5y": {"h": 3843.08382356381, "hd": "2025-12-25", "l": 1776.2140740127925, "ld": "2022-09-30"}, "3y": {"h": 3843.08382356381, "hd": "2025-12-25", "l": 1864.8579373227033, "ld": "2024-08-06"}, "1y": {"h": 3843.08382356381, "hd": "2025-12-25", "l": 2376.83447265625, "ld": "2025-07-16"}}, {"code": "3439", "name": "三ツ知", "market": "スタンダード", "close": 677.0, "all": {"h": 2930.0, "hd": "2007-07-25", "l": 0.0, "ld": "2012-08-16"}, "10y": {"h": 2501.0, "hd": "2019-06-17", "l": 536.0625567369059, "ld": "2025-04-07"}, "5y": {"h": 1317.9532771915583, "hd": "2021-11-22", "l": 536.0625567369059, "ld": "2025-04-07"}, "3y": {"h": 1208.1576814426212, "hd": "2023-09-05", "l": 536.0625567369059, "ld": "2025-04-07"}, "1y": {"h": 778.4502978202624, "hd": "2026-04-20", "l": 586.6165482370477, "ld": "2025-11-25"}}, {"code": "343A", "name": "ＩＡＣＥトラベル", "market": "スタンダード", "close": 1401.0, "all": {"h": 1710.6742270617865, "hd": "2025-11-13", "l": 764.4269741021315, "ld": "2025-04-09"}, "10y": {"h": 1710.6742270617865, "hd": "2025-11-13", "l": 764.4269741021315, "ld": "2025-04-09"}, "5y": {"h": 1710.6742270617865, "hd": "2025-11-13", "l": 764.4269741021315, "ld": "2025-04-09"}, "3y": {"h": 1710.6742270617865, "hd": "2025-11-13", "l": 764.4269741021315, "ld": "2025-04-09"}, "1y": {"h": 1710.6742270617865, "hd": "2025-11-13", "l": 989.2584432164634, "ld": "2025-07-16"}}, {"code": "3440", "name": "日創", "market": "スタンダード", "close": 888.0, "all": {"h": 1600000.0, "hd": "2013-02-25", "l": 437.0, "ld": "2020-04-03"}, "10y": {"h": 1230.0, "hd": "2018-01-23", "l": 437.0, "ld": "2020-04-03"}, "5y": {"h": 1173.0, "hd": "2025-09-09", "l": 446.99108276367184, "ld": "2022-05-16"}, "3y": {"h": 1173.0, "hd": "2025-09-09", "l": 607.6905767601656, "ld": "2023-12-22"}, "1y": {"h": 1173.0, "hd": "2025-09-09", "l": 880.0, "ld": "2026-06-18"}}, {"code": "3441", "name": "山王", "market": "スタンダード", "close": 2765.0, "all": {"h": 13950.0, "hd": "2007-11-28", "l": 140.0, "ld": "2011-09-26"}, "10y": {"h": 4300.0, "hd": "2026-06-22", "l": 328.0, "ld": "2016-07-19"}, "5y": {"h": 4300.0, "hd": "2026-06-22", "l": 675.8585878208705, "ld": "2024-12-13"}, "3y": {"h": 4300.0, "hd": "2026-06-22", "l": 675.8585878208705, "ld": "2024-12-13"}, "1y": {"h": 4300.0, "hd": "2026-06-22", "l": 941.0, "ld": "2025-10-17"}}, {"code": "3443", "name": "川田テクノロジーズ", "market": "プライム", "close": 1304.0, "all": {"h": 9130.0, "hd": "2017-02-13", "l": 293.02637284722005, "ld": "2022-12-28"}, "10y": {"h": 9130.0, "hd": "2017-02-13", "l": 293.02637284722005, "ld": "2022-12-28"}, "5y": {"h": 1813.33744244139, "hd": "2026-02-27", "l": 293.02637284722005, "ld": "2022-12-28"}, "3y": {"h": 1813.33744244139, "hd": "2026-02-27", "l": 501.72316580287975, "ld": "2023-08-22"}, "1y": {"h": 1813.33744244139, "hd": "2026-02-27", "l": 1129.0, "ld": "2026-06-02"}}, {"code": "3444", "name": "菊池製作所", "market": "スタンダード", "close": 1005.0, "all": {"h": 10140.0, "hd": "2014-06-16", "l": 0.0, "ld": "2011-10-27"}, "10y": {"h": 1880.0, "hd": "2026-05-12", "l": 214.97063423884853, "ld": "2025-04-07"}, "5y": {"h": 1880.0, "hd": "2026-05-12", "l": 214.97063423884853, "ld": "2025-04-07"}, "3y": {"h": 1880.0, "hd": "2026-05-12", "l": 214.97063423884853, "ld": "2025-04-07"}, "1y": {"h": 1880.0, "hd": "2026-05-12", "l": 297.1955147631913, "ld": "2025-10-20"}}, {"code": "3445", "name": "ＲＳ　Ｔｅｃｈｎｏｌｏｇｉｅｓ", "market": "プライム", "close": 7160.0, "all": {"h": 10050.0, "hd": "2017-05-23", "l": 1482.9286439643142, "ld": "2020-08-28"}, "10y": {"h": 10050.0, "hd": "2017-05-23", "l": 1482.9286439643142, "ld": "2020-08-28"}, "5y": {"h": 8650.0, "hd": "2026-07-08", "l": 2080.2029018691755, "ld": "2025-04-09"}, "3y": {"h": 8650.0, "hd": "2026-07-08", "l": 2080.2029018691755, "ld": "2025-04-09"}, "1y": {"h": 8650.0, "hd": "2026-07-08", "l": 2857.93199747655, "ld": "2025-07-17"}}, {"code": "3446", "name": "ジェイテックコーポレーション", "market": "スタンダード", "close": 1531.0, "all": {"h": 11300.0, "hd": "2018-03-14", "l": 860.0, "ld": "2025-04-07"}, "10y": {"h": 11300.0, "hd": "2018-03-14", "l": 860.0, "ld": "2025-04-07"}, "5y": {"h": 4025.0, "hd": "2021-08-03", "l": 860.0, "ld": "2025-04-07"}, "3y": {"h": 2905.0, "hd": "2023-09-14", "l": 860.0, "ld": "2025-04-07"}, "1y": {"h": 2514.0, "hd": "2026-02-17", "l": 1077.0, "ld": "2025-07-17"}}, {"code": "3447", "name": "信和", "market": "スタンダード", "close": 1005.0, "all": {"h": 1197.0, "hd": "2018-07-12", "l": 513.2705842422803, "ld": "2020-10-19"}, "10y": {"h": 1197.0, "hd": "2018-07-12", "l": 513.2705842422803, "ld": "2020-10-19"}, "5y": {"h": 1069.8199306505617, "hd": "2026-03-02", "l": 547.4813586300673, "ld": "2021-08-10"}, "3y": {"h": 1069.8199306505617, "hd": "2026-03-02", "l": 609.8312360061152, "ld": "2025-04-07"}, "1y": {"h": 1069.8199306505617, "hd": "2026-03-02", "l": 725.6219912018593, "ld": "2025-07-18"}}, {"code": "3449", "name": "テクノフレックス", "market": "スタンダード", "close": 5380.0, "all": {"h": 10705.960957760633, "hd": "2026-06-23", "l": 626.0, "ld": "2020-03-19"}, "10y": {"h": 10705.960957760633, "hd": "2026-06-23", "l": 626.0, "ld": "2020-03-19"}, "5y": {"h": 10705.960957760633, "hd": "2026-06-23", "l": 735.2344790251359, "ld": "2021-08-20"}, "3y": {"h": 10705.960957760633, "hd": "2026-06-23", "l": 899.4743287868409, "ld": "2024-02-06"}, "1y": {"h": 10705.960957760633, "hd": "2026-06-23", "l": 1333.4302907441206, "ld": "2025-07-28"}}, {"code": "3452", "name": "ビーロット", "market": "スタンダード", "close": 1500.0, "all": {"h": 20390.0, "hd": "2014-12-29", "l": 0.0, "ld": "2014-12-12"}, "10y": {"h": 6340.0, "hd": "2018-01-10", "l": 380.1077880859375, "ld": "2022-01-27"}, "5y": {"h": 1825.5352073358517, "hd": "2025-09-29", "l": 380.1077880859375, "ld": "2022-01-27"}, "3y": {"h": 1825.5352073358517, "hd": "2025-09-29", "l": 589.6773462089703, "ld": "2023-07-18"}, "1y": {"h": 1825.5352073358517, "hd": "2025-09-29", "l": 1330.0, "ld": "2026-06-04"}}, {"code": "3454", "name": "ファーストブラザーズ", "market": "スタンダード", "close": 1277.0, "all": {"h": 3265.0, "hd": "2015-04-14", "l": 575.5505065079574, "ld": "2020-07-14"}, "10y": {"h": 2136.0, "hd": "2016-11-21", "l": 575.5505065079574, "ld": "2020-07-14"}, "5y": {"h": 1289.0, "hd": "2026-07-13", "l": 624.173673930921, "ld": "2022-01-25"}, "3y": {"h": 1289.0, "hd": "2026-07-13", "l": 855.8125883556547, "ld": "2023-12-19"}, "1y": {"h": 1289.0, "hd": "2026-07-13", "l": 1007.4678648155153, "ld": "2025-07-16"}}, {"code": "3457", "name": "Ａｎｄ　Ｄｏ", "market": "プライム", "close": 930.0, "all": {"h": 14650.0, "hd": "2015-05-29", "l": 550.0, "ld": "2020-03-19"}, "10y": {"h": 6350.0, "hd": "2018-05-18", "l": 550.0, "ld": "2020-03-19"}, "5y": {"h": 1283.0601289750516, "hd": "2025-04-23", "l": 651.3692506154379, "ld": "2022-12-27"}, "3y": {"h": 1283.0601289750516, "hd": "2025-04-23", "l": 758.7989735153486, "ld": "2024-08-05"}, "1y": {"h": 1090.8988792885712, "hd": "2026-04-08", "l": 923.0, "ld": "2026-07-14"}}, {"code": "3461", "name": "パルマ", "market": "スタンダード", "close": 589.0, "all": {"h": 8580.0, "hd": "2018-04-26", "l": 257.8857364654541, "ld": "2024-08-05"}, "10y": {"h": 8580.0, "hd": "2018-04-26", "l": 257.8857364654541, "ld": "2024-08-05"}, "5y": {"h": 708.9221309122668, "hd": "2021-09-17", "l": 257.8857364654541, "ld": "2024-08-05"}, "3y": {"h": 650.0, "hd": "2026-04-27", "l": 257.8857364654541, "ld": "2024-08-05"}, "1y": {"h": 650.0, "hd": "2026-04-27", "l": 497.0, "ld": "2025-11-11"}}, {"code": "3465", "name": "ケイアイスター不動産", "market": "プライム", "close": 3705.0, "all": {"h": 4101.670194356012, "hd": "2026-02-19", "l": 652.6921517609994, "ld": "2020-07-01"}, "10y": {"h": 4101.670194356012, "hd": "2026-02-19", "l": 652.6921517609994, "ld": "2020-07-01"}, "5y": {"h": 4101.670194356012, "hd": "2026-02-19", "l": 1324.214523230185, "ld": "2024-08-05"}, "3y": {"h": 4101.670194356012, "hd": "2026-02-19", "l": 1324.214523230185, "ld": "2024-08-05"}, "1y": {"h": 4101.670194356012, "hd": "2026-02-19", "l": 2260.3225348787114, "ld": "2025-07-22"}}, {"code": "3467", "name": "アグレ都市デザイン", "market": "スタンダード", "close": 2727.0, "all": {"h": 3325.0, "hd": "2016-06-09", "l": 370.0, "ld": "2020-04-06"}, "10y": {"h": 2870.0, "hd": "2016-08-05", "l": 370.0, "ld": "2020-04-06"}, "5y": {"h": 2789.0, "hd": "2026-07-16", "l": 764.1789795047462, "ld": "2021-07-20"}, "3y": {"h": 2789.0, "hd": "2026-07-16", "l": 1139.927490234375, "ld": "2024-08-05"}, "1y": {"h": 2789.0, "hd": "2026-07-16", "l": 1756.886711457488, "ld": "2025-07-23"}}, {"code": "3469", "name": "デュアルタップ", "market": "スタンダード", "close": 916.0, "all": {"h": 4770.0, "hd": "2018-01-26", "l": 254.0, "ld": "2020-03-17"}, "10y": {"h": 4770.0, "hd": "2018-01-26", "l": 254.0, "ld": "2020-03-17"}, "5y": {"h": 1428.6946866046794, "hd": "2024-05-09", "l": 376.7349060058594, "ld": "2024-02-27"}, "3y": {"h": 1428.6946866046794, "hd": "2024-05-09", "l": 376.7349060058594, "ld": "2024-02-27"}, "1y": {"h": 1022.3409980430529, "hd": "2026-06-05", "l": 743.7901056752816, "ld": "2025-07-22"}}, {"code": "3474", "name": "Ｇ－ＦＡＣＴＯＲＹ", "market": "グロース", "close": 572.0, "all": {"h": 6090.0, "hd": "2016-12-20", "l": 178.0, "ld": "2020-03-13"}, "10y": {"h": 6090.0, "hd": "2016-12-20", "l": 178.0, "ld": "2020-03-13"}, "5y": {"h": 774.1087526807598, "hd": "2024-10-22", "l": 317.5830829326923, "ld": "2023-11-21"}, "3y": {"h": 774.1087526807598, "hd": "2024-10-22", "l": 317.5830829326923, "ld": "2023-11-21"}, "1y": {"h": 676.8489723433992, "hd": "2025-09-12", "l": 526.0, "ld": "2026-06-22"}}, {"code": "3475", "name": "グッドコムアセット", "market": "プライム", "close": 1499.0, "all": {"h": 2710.0, "hd": "2017-03-10", "l": 290.33201076949484, "ld": "2020-07-31"}, "10y": {"h": 2710.0, "hd": "2017-03-10", "l": 290.33201076949484, "ld": "2020-07-31"}, "5y": {"h": 1848.0, "hd": "2026-04-07", "l": 387.4814606302033, "ld": "2022-03-15"}, "3y": {"h": 1848.0, "hd": "2026-04-07", "l": 561.5620255774325, "ld": "2023-12-08"}, "1y": {"h": 1848.0, "hd": "2026-04-07", "l": 1059.7770766185538, "ld": "2025-07-22"}}, {"code": "3477", "name": "フォーライフ", "market": "グロース", "close": 862.0, "all": {"h": 4880.0, "hd": "2017-02-23", "l": 335.12737911850655, "ld": "2020-08-04"}, "10y": {"h": 4880.0, "hd": "2017-02-23", "l": 335.12737911850655, "ld": "2020-08-04"}, "5y": {"h": 926.0132221047976, "hd": "2026-01-20", "l": 513.2566239314484, "ld": "2022-02-03"}, "3y": {"h": 926.0132221047976, "hd": "2026-01-20", "l": 514.0529045269644, "ld": "2024-08-05"}, "1y": {"h": 926.0132221047976, "hd": "2026-01-20", "l": 672.3283161569149, "ld": "2025-07-16"}}, {"code": "3479", "name": "ＴＫＰ", "market": "グロース", "close": 1826.0, "all": {"h": 18900.0, "hd": "2017-08-24", "l": 915.0, "ld": "2020-03-23"}, "10y": {"h": 18900.0, "hd": "2017-08-24", "l": 915.0, "ld": "2020-03-23"}, "5y": {"h": 3240.0, "hd": "2023-01-25", "l": 1108.0, "ld": "2022-01-28"}, "3y": {"h": 3040.0, "hd": "2023-07-19", "l": 1172.0, "ld": "2024-10-23"}, "1y": {"h": 2425.0, "hd": "2026-02-09", "l": 1457.0, "ld": "2026-06-04"}}, {"code": "3480", "name": "ジェイ・エス・ビー", "market": "プライム", "close": 8990.0, "all": {"h": 9000.0, "hd": "2026-07-16", "l": 1165.3255593645624, "ld": "2020-07-03"}, "10y": {"h": 9000.0, "hd": "2026-07-16", "l": 1165.3255593645624, "ld": "2020-07-03"}, "5y": {"h": 9000.0, "hd": "2026-07-16", "l": 1258.9969470462881, "ld": "2022-01-28"}, "3y": {"h": 9000.0, "hd": "2026-07-16", "l": 2064.7123951068, "ld": "2023-10-31"}, "1y": {"h": 9000.0, "hd": "2026-07-16", "l": 3145.0, "ld": "2026-01-29"}}, {"code": "3482", "name": "ロードスターキャピタル", "market": "プライム", "close": 2740.0, "all": {"h": 3820.0, "hd": "2017-11-30", "l": 397.84637451171875, "ld": "2020-07-31"}, "10y": {"h": 3820.0, "hd": "2017-11-30", "l": 397.84637451171875, "ld": "2020-07-31"}, "5y": {"h": 3805.0, "hd": "2026-03-02", "l": 737.6146213908202, "ld": "2021-12-01"}, "3y": {"h": 3805.0, "hd": "2026-03-02", "l": 1446.7691184029122, "ld": "2023-08-17"}, "1y": {"h": 3805.0, "hd": "2026-03-02", "l": 2449.0, "ld": "2026-06-29"}}, {"code": "3484", "name": "イノベーションHD", "market": "スタンダード", "close": 1095.0, "all": {"h": 7970.0, "hd": "2017-12-27", "l": 471.5062313115619, "ld": "2020-08-03"}, "10y": {"h": 7970.0, "hd": "2017-12-27", "l": 471.5062313115619, "ld": "2020-08-03"}, "5y": {"h": 1338.1468293956905, "hd": "2026-02-25", "l": 712.412386528351, "ld": "2022-01-27"}, "3y": {"h": 1338.1468293956905, "hd": "2026-02-25", "l": 761.0820545869715, "ld": "2024-08-05"}, "1y": {"h": 1338.1468293956905, "hd": "2026-02-25", "l": 936.8000053129048, "ld": "2025-07-18"}}, {"code": "3486", "name": "グローバル・リンク・マネジメント", "market": "プライム", "close": 1924.0, "all": {"h": 11260.0, "hd": "2018-01-24", "l": 217.30440531948156, "ld": "2020-08-03"}, "10y": {"h": 11260.0, "hd": "2018-01-24", "l": 217.30440531948156, "ld": "2020-08-03"}, "5y": {"h": 2918.112329209995, "hd": "2025-10-07", "l": 315.1737548190682, "ld": "2022-03-09"}, "3y": {"h": 2918.112329209995, "hd": "2025-10-07", "l": 614.605477627841, "ld": "2023-07-18"}, "1y": {"h": 2918.112329209995, "hd": "2025-10-07", "l": 1676.0, "ld": "2026-06-04"}}, {"code": "3489", "name": "フェイスネットワーク", "market": "スタンダード", "close": 811.0, "all": {"h": 3220.0, "hd": "2018-03-16", "l": 131.02717739266515, "ld": "2020-08-03"}, "10y": {"h": 3220.0, "hd": "2018-03-16", "l": 131.02717739266515, "ld": "2020-08-03"}, "5y": {"h": 911.9359130859375, "hd": "2026-02-27", "l": 161.2244971819539, "ld": "2021-11-29"}, "3y": {"h": 911.9359130859375, "hd": "2026-02-27", "l": 357.19780629998274, "ld": "2024-03-27"}, "1y": {"h": 911.9359130859375, "hd": "2026-02-27", "l": 679.0, "ld": "2026-06-08"}}, {"code": "3490", "name": "アズ企画設計", "market": "スタンダード", "close": 3030.0, "all": {"h": 5410.0, "hd": "2018-03-29", "l": 729.0, "ld": "2020-03-23"}, "10y": {"h": 5410.0, "hd": "2018-03-29", "l": 729.0, "ld": "2020-03-23"}, "5y": {"h": 3305.0, "hd": "2026-07-09", "l": 1097.5546039350882, "ld": "2022-04-19"}, "3y": {"h": 3305.0, "hd": "2026-07-09", "l": 1901.1856392996651, "ld": "2024-08-05"}, "1y": {"h": 3305.0, "hd": "2026-07-09", "l": 2683.8901269063135, "ld": "2025-10-16"}}, {"code": "3491", "name": "ＧＡ　ｔｅｃｈｎｏｌｏｇｉｅｓ", "market": "グロース", "close": 1378.0, "all": {"h": 12640.0, "hd": "2018-08-02", "l": 608.5437118916572, "ld": "2022-03-09"}, "10y": {"h": 12640.0, "hd": "2018-08-02", "l": 608.5437118916572, "ld": "2022-03-09"}, "5y": {"h": 2548.7126834197093, "hd": "2025-09-12", "l": 608.5437118916572, "ld": "2022-03-09"}, "3y": {"h": 2548.7126834197093, "hd": "2025-09-12", "l": 814.7115430671718, "ld": "2024-08-07"}, "1y": {"h": 2548.7126834197093, "hd": "2025-09-12", "l": 1214.0, "ld": "2026-06-26"}}, {"code": "3494", "name": "マリオン", "market": "スタンダード", "close": 458.0, "all": {"h": 2980.0, "hd": "2018-10-03", "l": 156.46128845214844, "ld": "2022-06-21"}, "10y": {"h": 2980.0, "hd": "2018-10-03", "l": 156.46128845214844, "ld": "2022-06-21"}, "5y": {"h": 612.4877416860694, "hd": "2024-08-19", "l": 156.46128845214844, "ld": "2022-06-21"}, "3y": {"h": 612.4877416860694, "hd": "2024-08-19", "l": 188.28147434757594, "ld": "2023-07-26"}, "1y": {"h": 547.1885375976562, "hd": "2025-08-25", "l": 317.0, "ld": "2026-06-02"}}, {"code": "3495", "name": "香陵住販", "market": "スタンダード", "close": 2357.0, "all": {"h": 2785.83056640625, "hd": "2025-07-18", "l": 558.1406808215494, "ld": "2020-07-13"}, "10y": {"h": 2785.83056640625, "hd": "2025-07-18", "l": 558.1406808215494, "ld": "2020-07-13"}, "5y": {"h": 2785.83056640625, "hd": "2025-07-18", "l": 707.5237106314045, "ld": "2022-05-10"}, "3y": {"h": 2785.83056640625, "hd": "2025-07-18", "l": 1175.3721432718992, "ld": "2023-07-19"}, "1y": {"h": 2785.83056640625, "hd": "2025-07-18", "l": 2255.0102625266, "ld": "2025-09-08"}}, {"code": "3496", "name": "アズーム", "market": "プライム", "close": 4580.0, "all": {"h": 11000.0, "hd": "2018-10-04", "l": 384.11329062560003, "ld": "2020-08-03"}, "10y": {"h": 11000.0, "hd": "2018-10-04", "l": 384.11329062560003, "ld": "2020-08-03"}, "5y": {"h": 6142.683037902157, "hd": "2025-11-14", "l": 998.4841352287822, "ld": "2021-10-05"}, "3y": {"h": 6142.683037902157, "hd": "2025-11-14", "l": 1947.079840306142, "ld": "2024-08-05"}, "1y": {"h": 6142.683037902157, "hd": "2025-11-14", "l": 3886.0222005208334, "ld": "2025-07-16"}}, {"code": "3498", "name": "霞ヶ関キャピタル", "market": "プライム", "close": 6910.0, "all": {"h": 10880.0, "hd": "2025-10-06", "l": 752.5466268321286, "ld": "2021-01-15"}, "10y": {"h": 10880.0, "hd": "2025-10-06", "l": 752.5466268321286, "ld": "2021-01-15"}, "5y": {"h": 10880.0, "hd": "2025-10-06", "l": 864.9019800451417, "ld": "2021-07-19"}, "3y": {"h": 10880.0, "hd": "2025-10-06", "l": 2295.5306983385253, "ld": "2023-07-18"}, "1y": {"h": 10880.0, "hd": "2025-10-06", "l": 5510.0, "ld": "2026-06-08"}}, {"code": "3501", "name": "ＳＵＭＩＮＯＥ", "market": "プライム", "close": 1129.0, "all": {"h": 3340.0, "hd": "2018-01-16", "l": 0.0, "ld": "2000-05-11"}, "10y": {"h": 3340.0, "hd": "2018-01-16", "l": 164.0, "ld": "2016-08-19"}, "5y": {"h": 1426.020853833907, "hd": "2026-02-27", "l": 632.2567785195499, "ld": "2021-12-14"}, "3y": {"h": 1426.020853833907, "hd": "2026-02-27", "l": 864.635281794122, "ld": "2024-08-05"}, "1y": {"h": 1426.020853833907, "hd": "2026-02-27", "l": 1041.0, "ld": "2026-06-17"}}, {"code": "350A", "name": "デジタルグリッド", "market": "グロース", "close": 787.0, "all": {"h": 2063.333251953125, "hd": "2025-08-15", "l": 666.0, "ld": "2026-06-11"}, "10y": {"h": 2063.333251953125, "hd": "2025-08-15", "l": 666.0, "ld": "2026-06-11"}, "5y": {"h": 2063.333251953125, "hd": "2025-08-15", "l": 666.0, "ld": "2026-06-11"}, "3y": {"h": 2063.333251953125, "hd": "2025-08-15", "l": 666.0, "ld": "2026-06-11"}, "1y": {"h": 2063.333251953125, "hd": "2025-08-15", "l": 666.0, "ld": "2026-06-11"}}, {"code": "3512", "name": "日本フエルト", "market": "スタンダード", "close": 1008.0, "all": {"h": 1083.4585844580806, "hd": "2026-03-11", "l": 0.0, "ld": "2001-12-03"}, "10y": {"h": 1083.4585844580806, "hd": "2026-03-11", "l": 340.998544044865, "ld": "2021-01-07"}, "5y": {"h": 1083.4585844580806, "hd": "2026-03-11", "l": 343.5758544459487, "ld": "2022-10-31"}, "3y": {"h": 1083.4585844580806, "hd": "2026-03-11", "l": 368.2613071691037, "ld": "2023-07-28"}, "1y": {"h": 1083.4585844580806, "hd": "2026-03-11", "l": 447.9312905588458, "ld": "2025-07-16"}}, {"code": "3513", "name": "イチカワ", "market": "スタンダード", "close": 3475.0, "all": {"h": 4227.405731419675, "hd": "2026-03-11", "l": 0.0, "ld": "2001-12-05"}, "10y": {"h": 4227.405731419675, "hd": "2026-03-11", "l": 250.0, "ld": "2016-08-04"}, "5y": {"h": 4227.405731419675, "hd": "2026-03-11", "l": 1046.5509414378735, "ld": "2021-07-21"}, "3y": {"h": 4227.405731419675, "hd": "2026-03-11", "l": 1199.6404775585647, "ld": "2023-07-19"}, "1y": {"h": 4227.405731419675, "hd": "2026-03-11", "l": 1712.9375843641494, "ld": "2025-07-23"}}, {"code": "3521", "name": "テルマー湯", "market": "スタンダード", "close": 151.0, "all": {"h": 247.0, "hd": "2006-10-02", "l": 25.0, "ld": "2011-03-16"}, "10y": {"h": 239.09749627882437, "hd": "2023-04-19", "l": 37.0, "ld": "2016-08-02"}, "5y": {"h": 239.09749627882437, "hd": "2023-04-19", "l": 84.71958047092551, "ld": "2024-08-05"}, "3y": {"h": 190.1484016903563, "hd": "2025-02-27", "l": 84.71958047092551, "ld": "2024-08-05"}, "1y": {"h": 182.5348761481208, "hd": "2026-01-15", "l": 141.0, "ld": "2026-06-23"}}, {"code": "3524", "name": "日東製網", "market": "スタンダード", "close": 1432.0, "all": {"h": 2250.0, "hd": "2016-12-14", "l": 0.0, "ld": "2001-11-19"}, "10y": {"h": 2250.0, "hd": "2016-12-14", "l": 144.0, "ld": "2016-08-05"}, "5y": {"h": 1867.8589557606688, "hd": "2024-03-29", "l": 1129.291576244213, "ld": "2022-10-03"}, "3y": {"h": 1867.8589557606688, "hd": "2024-03-29", "l": 1214.8829409950658, "ld": "2024-08-05"}, "1y": {"h": 1583.9630126953125, "hd": "2026-03-02", "l": 1346.2236337682107, "ld": "2025-07-22"}}, {"code": "3529", "name": "アツギ", "market": "スタンダード", "close": 1117.0, "all": {"h": 1345.0, "hd": "2018-01-15", "l": 59.0, "ld": "2001-12-17"}, "10y": {"h": 1345.0, "hd": "2018-01-15", "l": 103.0, "ld": "2016-08-25"}, "5y": {"h": 1277.0, "hd": "2025-12-11", "l": 344.0, "ld": "2022-10-28"}, "3y": {"h": 1277.0, "hd": "2025-12-11", "l": 402.0, "ld": "2023-10-24"}, "1y": {"h": 1277.0, "hd": "2025-12-11", "l": 809.0, "ld": "2026-06-19"}}, {"code": "352A", "name": "ＬＯＩＶＥ", "market": "グロース", "close": 532.0, "all": {"h": 1599.0, "hd": "2025-05-16", "l": 430.0, "ld": "2026-06-24"}, "10y": {"h": 1599.0, "hd": "2025-05-16", "l": 430.0, "ld": "2026-06-24"}, "5y": {"h": 1599.0, "hd": "2025-05-16", "l": 430.0, "ld": "2026-06-24"}, "3y": {"h": 1599.0, "hd": "2025-05-16", "l": 430.0, "ld": "2026-06-24"}, "1y": {"h": 1421.0, "hd": "2025-07-17", "l": 430.0, "ld": "2026-06-24"}}, {"code": "3536", "name": "アクサス", "market": "スタンダード", "close": 129.0, "all": {"h": 445.0, "hd": "2016-03-07", "l": 59.0, "ld": "2020-03-17"}, "10y": {"h": 248.61278939346886, "hd": "2020-10-09", "l": 59.0, "ld": "2020-03-17"}, "5y": {"h": 180.0, "hd": "2025-10-14", "l": 91.27392516473327, "ld": "2022-03-08"}, "3y": {"h": 180.0, "hd": "2025-10-14", "l": 109.33082587378365, "ld": "2025-04-07"}, "1y": {"h": 180.0, "hd": "2025-10-14", "l": 125.0, "ld": "2025-12-26"}}, {"code": "3537", "name": "昭栄薬品", "market": "スタンダード", "close": 1655.0, "all": {"h": 3900.0, "hd": "2018-07-25", "l": 736.0, "ld": "2020-03-13"}, "10y": {"h": 3900.0, "hd": "2018-07-25", "l": 736.0, "ld": "2020-03-13"}, "5y": {"h": 1830.1920400043148, "hd": "2025-03-03", "l": 825.8064521875802, "ld": "2021-12-02"}, "3y": {"h": 1830.1920400043148, "hd": "2025-03-03", "l": 896.0747918127984, "ld": "2023-08-28"}, "1y": {"h": 1737.587478855057, "hd": "2025-08-28", "l": 1456.078857421875, "ld": "2025-11-05"}}, {"code": "3538", "name": "ウイルプラス", "market": "スタンダード", "close": 942.0, "all": {"h": 4485.0, "hd": "2017-03-27", "l": 398.0, "ld": "2020-03-19"}, "10y": {"h": 4485.0, "hd": "2017-03-27", "l": 398.0, "ld": "2020-03-19"}, "5y": {"h": 1162.5736883401069, "hd": "2024-08-15", "l": 626.01019575584, "ld": "2022-03-15"}, "3y": {"h": 1162.5736883401069, "hd": "2024-08-15", "l": 764.6430323959086, "ld": "2025-04-07"}, "1y": {"h": 1054.2261368882732, "hd": "2026-03-02", "l": 866.248338782269, "ld": "2026-06-11"}}, {"code": "3539", "name": "ＪＭ", "market": "プライム", "close": 1291.0, "all": {"h": 3085.0, "hd": "2020-06-29", "l": 661.2663592602834, "ld": "2022-06-17"}, "10y": {"h": 3085.0, "hd": "2020-06-29", "l": 661.2663592602834, "ld": "2022-06-17"}, "5y": {"h": 1827.0, "hd": "2026-02-02", "l": 661.2663592602834, "ld": "2022-06-17"}, "3y": {"h": 1827.0, "hd": "2026-02-02", "l": 884.0660784530236, "ld": "2023-08-07"}, "1y": {"h": 1827.0, "hd": "2026-02-02", "l": 1188.0, "ld": "2026-06-16"}}, {"code": "3542", "name": "ベガコーポレーション", "market": "グロース", "close": 1230.0, "all": {"h": 4095.0, "hd": "2016-09-07", "l": 398.0, "ld": "2020-04-06"}, "10y": {"h": 4095.0, "hd": "2016-09-07", "l": 398.0, "ld": "2020-04-06"}, "5y": {"h": 2388.032208121328, "hd": "2025-08-27", "l": 431.73396677785104, "ld": "2022-12-30"}, "3y": {"h": 2388.032208121328, "hd": "2025-08-27", "l": 444.682103485968, "ld": "2023-12-01"}, "1y": {"h": 2388.032208121328, "hd": "2025-08-27", "l": 1198.0, "ld": "2026-07-09"}}, {"code": "3543", "name": "コメダ", "market": "プライム", "close": 2825.0, "all": {"h": 3196.995964855881, "hd": "2025-09-26", "l": 1316.0, "ld": "2020-04-06"}, "10y": {"h": 3196.995964855881, "hd": "2025-09-26", "l": 1316.0, "ld": "2020-04-06"}, "5y": {"h": 3196.995964855881, "hd": "2025-09-26", "l": 1767.6178072131606, "ld": "2021-12-01"}, "3y": {"h": 3196.995964855881, "hd": "2025-09-26", "l": 2353.2541195518093, "ld": "2024-08-05"}, "1y": {"h": 3196.995964855881, "hd": "2025-09-26", "l": 2672.0, "ld": "2026-06-04"}}, {"code": "3544", "name": "サツドラ", "market": "スタンダード", "close": 1224.0, "all": {"h": 2558.0, "hd": "2018-01-22", "l": 580.3559730361495, "ld": "2020-08-07"}, "10y": {"h": 2558.0, "hd": "2018-01-22", "l": 580.3559730361495, "ld": "2020-08-07"}, "5y": {"h": 1328.0, "hd": "2026-06-29", "l": 580.6656494140625, "ld": "2022-01-27"}, "3y": {"h": 1328.0, "hd": "2026-06-29", "l": 708.2004568448631, "ld": "2024-08-05"}, "1y": {"h": 1328.0, "hd": "2026-06-29", "l": 791.0, "ld": "2025-12-22"}}, {"code": "3547", "name": "ユニシア", "market": "スタンダード", "close": 1795.0, "all": {"h": 17370.0, "hd": "2017-11-27", "l": 863.0, "ld": "2020-04-03"}, "10y": {"h": 17370.0, "hd": "2017-11-27", "l": 863.0, "ld": "2020-04-03"}, "5y": {"h": 2953.280012267849, "hd": "2025-09-08", "l": 1160.8556121439874, "ld": "2025-04-07"}, "3y": {"h": 2953.280012267849, "hd": "2025-09-08", "l": 1160.8556121439874, "ld": "2025-04-07"}, "1y": {"h": 2953.280012267849, "hd": "2025-09-08", "l": 1440.0, "ld": "2026-06-23"}}, {"code": "3548", "name": "バロックジャパンリミテッド", "market": "プライム", "close": 740.0, "all": {"h": 1675.0, "hd": "2017-01-30", "l": 437.96303750381986, "ld": "2020-08-03"}, "10y": {"h": 1675.0, "hd": "2017-01-30", "l": 437.96303750381986, "ld": "2020-08-03"}, "5y": {"h": 830.34971636681, "hd": "2023-07-18", "l": 582.4766136036853, "ld": "2025-04-07"}, "3y": {"h": 830.34971636681, "hd": "2023-07-18", "l": 582.4766136036853, "ld": "2025-04-07"}, "1y": {"h": 779.8132678132678, "hd": "2026-02-25", "l": 702.5945956429168, "ld": "2025-10-29"}}, {"code": "3549", "name": "クスリのアオキ", "market": "スタンダード", "close": 3831.0, "all": {"h": 9550.0, "hd": "2018-09-27", "l": 1639.642810263646, "ld": "2022-06-17"}, "10y": {"h": 9550.0, "hd": "2018-09-27", "l": 1639.642810263646, "ld": "2022-06-17"}, "5y": {"h": 4755.1395117064685, "hd": "2026-01-15", "l": 1639.642810263646, "ld": "2022-06-17"}, "3y": {"h": 4755.1395117064685, "hd": "2026-01-15", "l": 2531.628615551527, "ld": "2023-07-27"}, "1y": {"h": 4755.1395117064685, "hd": "2026-01-15", "l": 3351.0, "ld": "2026-05-27"}}, {"code": "3550", "name": "スタジオアタオ", "market": "グロース", "close": 218.0, "all": {"h": 8740.0, "hd": "2017-07-18", "l": 140.1578826904297, "ld": "2024-08-05"}, "10y": {"h": 8740.0, "hd": "2017-07-18", "l": 140.1578826904297, "ld": "2024-08-05"}, "5y": {"h": 384.2176158240416, "hd": "2021-07-16", "l": 140.1578826904297, "ld": "2024-08-05"}, "3y": {"h": 238.80125, "hd": "2023-08-10", "l": 140.1578826904297, "ld": "2024-08-05"}, "1y": {"h": 237.6000051498413, "hd": "2025-10-10", "l": 180.88888542136954, "ld": "2026-01-05"}}, {"code": "3551", "name": "ダイニック", "market": "スタンダード", "close": 1425.0, "all": {"h": 1445.0, "hd": "2026-07-15", "l": 59.0, "ld": "2003-01-09"}, "10y": {"h": 1445.0, "hd": "2026-07-15", "l": 149.0, "ld": "2016-08-09"}, "5y": {"h": 1445.0, "hd": "2026-07-15", "l": 486.31636436949384, "ld": "2022-10-17"}, "3y": {"h": 1445.0, "hd": "2026-07-15", "l": 584.4354858398438, "ld": "2024-08-05"}, "1y": {"h": 1445.0, "hd": "2026-07-15", "l": 812.367093946113, "ld": "2025-07-17"}}, {"code": "3553", "name": "共和レザー", "market": "スタンダード", "close": 888.0, "all": {"h": 1180.2339065248605, "hd": "2026-02-27", "l": 0.0, "ld": "2001-11-30"}, "10y": {"h": 1180.2339065248605, "hd": "2026-02-27", "l": 408.65229465407907, "ld": "2020-08-04"}, "5y": {"h": 1180.2339065248605, "hd": "2026-02-27", "l": 413.64563106614713, "ld": "2023-01-16"}, "3y": {"h": 1180.2339065248605, "hd": "2026-02-27", "l": 492.41314311836004, "ld": "2023-08-17"}, "1y": {"h": 1180.2339065248605, "hd": "2026-02-27", "l": 738.3374568726206, "ld": "2025-07-17"}}, {"code": "3556", "name": "リネットジャパン", "market": "グロース", "close": 798.0, "all": {"h": 7350.0, "hd": "2017-01-30", "l": 162.0, "ld": "2024-08-06"}, "10y": {"h": 7350.0, "hd": "2017-01-30", "l": 162.0, "ld": "2024-08-06"}, "5y": {"h": 1318.0, "hd": "2025-09-22", "l": 162.0, "ld": "2024-08-06"}, "3y": {"h": 1318.0, "hd": "2025-09-22", "l": 162.0, "ld": "2024-08-06"}, "1y": {"h": 1318.0, "hd": "2025-09-22", "l": 595.0, "ld": "2025-07-25"}}, {"code": "3557", "name": "ユナイテッド＆コレクティブ", "market": "グロース", "close": 551.0, "all": {"h": 10370.0, "hd": "2017-12-04", "l": 499.0, "ld": "2026-06-04"}, "10y": {"h": 10370.0, "hd": "2017-12-04", "l": 499.0, "ld": "2026-06-04"}, "5y": {"h": 1319.0, "hd": "2022-08-04", "l": 499.0, "ld": "2026-06-04"}, "3y": {"h": 1318.0, "hd": "2023-08-29", "l": 499.0, "ld": "2026-06-04"}, "1y": {"h": 1010.0, "hd": "2025-08-12", "l": 499.0, "ld": "2026-06-04"}}, {"code": "3558", "name": "ジェイド", "market": "グロース", "close": 1677.0, "all": {"h": 4084.0980334472656, "hd": "2020-09-02", "l": 575.0, "ld": "2020-03-23"}, "10y": {"h": 4084.0980334472656, "hd": "2020-09-02", "l": 575.0, "ld": "2020-03-23"}, "5y": {"h": 2775.950876359302, "hd": "2024-03-22", "l": 873.6196676608736, "ld": "2022-03-08"}, "3y": {"h": 2775.950876359302, "hd": "2024-03-22", "l": 944.2944629446602, "ld": "2025-04-07"}, "1y": {"h": 2329.0, "hd": "2026-05-25", "l": 1220.1227526641992, "ld": "2025-10-14"}}, {"code": "3559", "name": "ピーバンドットコム", "market": "スタンダード", "close": 409.0, "all": {"h": 3150.0, "hd": "2018-03-16", "l": 321.52955135491374, "ld": "2024-08-06"}, "10y": {"h": 3150.0, "hd": "2018-03-16", "l": 321.52955135491374, "ld": "2024-08-06"}, "5y": {"h": 865.4343590517933, "hd": "2025-02-21", "l": 321.52955135491374, "ld": "2024-08-06"}, "3y": {"h": 865.4343590517933, "hd": "2025-02-21", "l": 321.52955135491374, "ld": "2024-08-06"}, "1y": {"h": 583.1237150782304, "hd": "2026-01-13", "l": 375.0, "ld": "2026-06-15"}}, {"code": "3560", "name": "ほぼ日", "market": "スタンダード", "close": 4255.0, "all": {"h": 6890.0, "hd": "2017-12-25", "l": 2765.8007044057376, "ld": "2023-01-23"}, "10y": {"h": 6890.0, "hd": "2017-12-25", "l": 2765.8007044057376, "ld": "2023-01-23"}, "5y": {"h": 4690.0, "hd": "2026-07-07", "l": 2765.8007044057376, "ld": "2023-01-23"}, "3y": {"h": 4690.0, "hd": "2026-07-07", "l": 2912.7833197294776, "ld": "2025-04-07"}, "1y": {"h": 4690.0, "hd": "2026-07-07", "l": 2971.2338611459186, "ld": "2025-07-18"}}, {"code": "3561", "name": "力の源", "market": "プライム", "close": 1591.0, "all": {"h": 2825.0, "hd": "2017-03-31", "l": 454.0, "ld": "2020-04-06"}, "10y": {"h": 2825.0, "hd": "2017-03-31", "l": 454.0, "ld": "2020-04-06"}, "5y": {"h": 2388.097599754649, "hd": "2023-09-13", "l": 487.9507933624031, "ld": "2022-01-27"}, "3y": {"h": 2388.097599754649, "hd": "2023-09-13", "l": 876.9668143329494, "ld": "2025-01-17"}, "1y": {"h": 1608.0, "hd": "2026-07-16", "l": 1306.3315435244572, "ld": "2025-12-04"}}, {"code": "3562", "name": "Ｎｏ．１", "market": "スタンダード", "close": 1591.0, "all": {"h": 3775.0, "hd": "2017-03-31", "l": 516.0, "ld": "2018-12-26"}, "10y": {"h": 3775.0, "hd": "2017-03-31", "l": 516.0, "ld": "2018-12-26"}, "5y": {"h": 2464.50461697483, "hd": "2026-01-06", "l": 606.0144933844011, "ld": "2022-01-28"}, "3y": {"h": 2464.50461697483, "hd": "2026-01-06", "l": 775.8380737304688, "ld": "2024-08-05"}, "1y": {"h": 2464.50461697483, "hd": "2026-01-06", "l": 1421.0, "ld": "2026-06-05"}}, {"code": "3563", "name": "ＦＯＯＤ　＆　ＬＩＦＥ　ＣＯＭＰＡＮＩＥＳ", "market": "プライム", "close": 5423.0, "all": {"h": 10310.0, "hd": "2020-01-24", "l": 991.7113158635541, "ld": "2024-08-05"}, "10y": {"h": 10310.0, "hd": "2020-01-24", "l": 991.7113158635541, "ld": "2024-08-05"}, "5y": {"h": 5587.5, "hd": "2026-05-21", "l": 991.7113158635541, "ld": "2024-08-05"}, "3y": {"h": 5587.5, "hd": "2026-05-21", "l": 991.7113158635541, "ld": "2024-08-05"}, "1y": {"h": 5587.5, "hd": "2026-05-21", "l": 3122.0, "ld": "2025-11-20"}}, {"code": "3565", "name": "アセンテック", "market": "スタンダード", "close": 411.0, "all": {"h": 8460.0, "hd": "2017-08-28", "l": 126.53535599365429, "ld": "2022-12-28"}, "10y": {"h": 8460.0, "hd": "2017-08-28", "l": 126.53535599365429, "ld": "2022-12-28"}, "5y": {"h": 650.9205766338703, "hd": "2025-08-12", "l": 126.53535599365429, "ld": "2022-12-28"}, "3y": {"h": 650.9205766338703, "hd": "2025-08-12", "l": 131.45690117491492, "ld": "2024-08-05"}, "1y": {"h": 650.9205766338703, "hd": "2025-08-12", "l": 335.3333435058594, "ld": "2026-03-23"}}, {"code": "3566", "name": "ユニフォームネクスト", "market": "グロース", "close": 873.0, "all": {"h": 6270.0, "hd": "2018-06-04", "l": 242.75928168522196, "ld": "2020-07-06"}, "10y": {"h": 6270.0, "hd": "2018-06-04", "l": 242.75928168522196, "ld": "2020-07-06"}, "5y": {"h": 1060.0, "hd": "2026-06-08", "l": 250.93429509587827, "ld": "2022-08-04"}, "3y": {"h": 1060.0, "hd": "2026-06-08", "l": 449.9678869186434, "ld": "2023-12-15"}, "1y": {"h": 1060.0, "hd": "2026-06-08", "l": 571.8017427884615, "ld": "2025-08-18"}}, {"code": "3569", "name": "セーレン", "market": "プライム", "close": 3265.0, "all": {"h": 3620.5758095048523, "hd": "2026-03-02", "l": 249.0, "ld": "2000-03-16"}, "10y": {"h": 3620.5758095048523, "hd": "2026-03-02", "l": 982.0, "ld": "2016-07-29"}, "5y": {"h": 3620.5758095048523, "hd": "2026-03-02", "l": 1666.608727565456, "ld": "2022-06-17"}, "3y": {"h": 3620.5758095048523, "hd": "2026-03-02", "l": 1943.4456075747921, "ld": "2024-08-05"}, "1y": {"h": 3620.5758095048523, "hd": "2026-03-02", "l": 2303.6058131845753, "ld": "2025-07-17"}}, {"code": "3571", "name": "ソトー", "market": "スタンダード", "close": 711.0, "all": {"h": 2175.0, "hd": "2004-02-18", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 1333.0, "hd": "2016-07-28", "l": 557.3522196743858, "ld": "2024-08-05"}, "5y": {"h": 796.3689033940153, "hd": "2026-03-12", "l": 557.3522196743858, "ld": "2024-08-05"}, "3y": {"h": 796.3689033940153, "hd": "2026-03-12", "l": 557.3522196743858, "ld": "2024-08-05"}, "1y": {"h": 796.3689033940153, "hd": "2026-03-12", "l": 653.5184633111678, "ld": "2025-07-16"}}, {"code": "3577", "name": "東海染工", "market": "スタンダード", "close": 925.0, "all": {"h": 1905.0, "hd": "2017-09-27", "l": 0.0, "ld": "2000-12-06"}, "10y": {"h": 1905.0, "hd": "2017-09-27", "l": 115.0, "ld": "2016-08-26"}, "5y": {"h": 1343.4113033682133, "hd": "2023-05-08", "l": 640.6912841796875, "ld": "2024-10-30"}, "3y": {"h": 1049.8303841934344, "hd": "2023-08-07", "l": 640.6912841796875, "ld": "2024-10-30"}, "1y": {"h": 1008.0, "hd": "2026-05-11", "l": 838.585675659882, "ld": "2025-07-31"}}, {"code": "3580", "name": "小松マテーレ", "market": "プライム", "close": 727.0, "all": {"h": 1339.9665824403155, "hd": "2022-04-28", "l": 0.0, "ld": "2001-12-11"}, "10y": {"h": 1339.9665824403155, "hd": "2022-04-28", "l": 544.0, "ld": "2020-03-13"}, "5y": {"h": 1339.9665824403155, "hd": "2022-04-28", "l": 579.0866856575012, "ld": "2023-05-31"}, "3y": {"h": 913.7126568326682, "hd": "2026-02-27", "l": 585.7004813607283, "ld": "2024-08-05"}, "1y": {"h": 913.7126568326682, "hd": "2026-02-27", "l": 681.0, "ld": "2026-06-02"}}, {"code": "3583", "name": "オーベクス", "market": "スタンダード", "close": 1318.0, "all": {"h": 1504.4639405008656, "hd": "2025-04-18", "l": 0.0, "ld": "2013-09-03"}, "10y": {"h": 1504.4639405008656, "hd": "2025-04-18", "l": 184.0, "ld": "2016-07-29"}, "5y": {"h": 1504.4639405008656, "hd": "2025-04-18", "l": 590.0792557188418, "ld": "2021-08-18"}, "3y": {"h": 1504.4639405008656, "hd": "2025-04-18", "l": 773.5277709960938, "ld": "2023-10-04"}, "1y": {"h": 1453.0, "hd": "2026-07-09", "l": 1125.0, "ld": "2026-05-21"}}, {"code": "3591", "name": "ワコール", "market": "プライム", "close": 4493.0, "all": {"h": 5928.893666238728, "hd": "2025-08-14", "l": 762.0, "ld": "2000-02-21"}, "10y": {"h": 5928.893666238728, "hd": "2025-08-14", "l": 1048.0, "ld": "2016-08-22"}, "5y": {"h": 5928.893666238728, "hd": "2025-08-14", "l": 1495.8527460852335, "ld": "2022-03-09"}, "3y": {"h": 5928.893666238728, "hd": "2025-08-14", "l": 2727.476055194805, "ld": "2023-07-18"}, "1y": {"h": 5928.893666238728, "hd": "2025-08-14", "l": 3896.0, "ld": "2026-03-30"}}, {"code": "3597", "name": "自重堂", "market": "スタンダード", "close": 8930.0, "all": {"h": 12041.853305233226, "hd": "2024-04-08", "l": 0.0, "ld": "2015-01-28"}, "10y": {"h": 12041.853305233226, "hd": "2024-04-08", "l": 1040.0, "ld": "2016-08-05"}, "5y": {"h": 12041.853305233226, "hd": "2024-04-08", "l": 4929.140467852011, "ld": "2022-09-28"}, "3y": {"h": 12041.853305233226, "hd": "2024-04-08", "l": 7766.434875757159, "ld": "2023-07-27"}, "1y": {"h": 9916.429664767216, "hd": "2026-05-29", "l": 8720.0, "ld": "2026-06-29"}}, {"code": "3598", "name": "山喜", "market": "スタンダード", "close": 164.0, "all": {"h": 500.0, "hd": "2006-01-31", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 338.0, "hd": "2017-07-26", "l": 123.5351854011194, "ld": "2022-07-01"}, "5y": {"h": 208.46563299771014, "hd": "2024-03-14", "l": 123.5351854011194, "ld": "2022-07-01"}, "3y": {"h": 208.46563299771014, "hd": "2024-03-14", "l": 134.0, "ld": "2025-04-07"}, "1y": {"h": 187.0, "hd": "2025-08-27", "l": 152.0, "ld": "2026-07-02"}}, {"code": "3600", "name": "フジックス", "market": "スタンダード", "close": 1703.0, "all": {"h": 3000.0, "hd": "2017-09-29", "l": 0.0, "ld": "2015-02-03"}, "10y": {"h": 3000.0, "hd": "2017-09-29", "l": 290.0, "ld": "2016-07-19"}, "5y": {"h": 2523.76171875, "hd": "2022-08-31", "l": 1238.8891990835018, "ld": "2022-12-30"}, "3y": {"h": 1735.0, "hd": "2026-07-02", "l": 1337.9020740311767, "ld": "2024-08-06"}, "1y": {"h": 1735.0, "hd": "2026-07-02", "l": 1526.0081387451328, "ld": "2025-07-17"}}, {"code": "3607", "name": "クラウディア", "market": "スタンダード", "close": 363.0, "all": {"h": 2560.0, "hd": "2004-07-12", "l": 205.47969215794615, "ld": "2021-12-20"}, "10y": {"h": 936.4639141763819, "hd": "2023-08-08", "l": 205.47969215794615, "ld": "2021-12-20"}, "5y": {"h": 936.4639141763819, "hd": "2023-08-08", "l": 205.47969215794615, "ld": "2021-12-20"}, "3y": {"h": 936.4639141763819, "hd": "2023-08-08", "l": 243.29540946266866, "ld": "2025-04-07"}, "1y": {"h": 404.0, "hd": "2026-06-30", "l": 303.6125288101638, "ld": "2025-12-23"}}, {"code": "3608", "name": "ＴＳＩ", "market": "プライム", "close": 1227.0, "all": {"h": 1539.0, "hd": "2026-04-21", "l": 170.5943523046389, "ld": "2020-11-30"}, "10y": {"h": 1539.0, "hd": "2026-04-21", "l": 170.5943523046389, "ld": "2020-11-30"}, "5y": {"h": 1539.0, "hd": "2026-04-21", "l": 235.00197140261423, "ld": "2022-04-18"}, "3y": {"h": 1539.0, "hd": "2026-04-21", "l": 581.9372449164413, "ld": "2024-03-07"}, "1y": {"h": 1539.0, "hd": "2026-04-21", "l": 906.5086839893196, "ld": "2025-11-05"}}, {"code": "3611", "name": "マツオカコーポレーション", "market": "スタンダード", "close": 2572.0, "all": {"h": 5290.0, "hd": "2018-01-31", "l": 765.2332260989828, "ld": "2022-08-05"}, "10y": {"h": 5290.0, "hd": "2018-01-31", "l": 765.2332260989828, "ld": "2022-08-05"}, "5y": {"h": 2730.0, "hd": "2026-07-10", "l": 765.2332260989828, "ld": "2022-08-05"}, "3y": {"h": 2730.0, "hd": "2026-07-10", "l": 1071.1297080344602, "ld": "2023-07-28"}, "1y": {"h": 2730.0, "hd": "2026-07-10", "l": 1730.8535220427163, "ld": "2025-07-16"}}, {"code": "3612", "name": "ワールド", "market": "プライム", "close": 1629.0, "all": {"h": 2920.0, "hd": "2019-11-11", "l": 441.2952880859375, "ld": "2022-03-09"}, "10y": {"h": 2920.0, "hd": "2019-11-11", "l": 441.2952880859375, "ld": "2022-03-09"}, "5y": {"h": 1699.0, "hd": "2026-07-06", "l": 441.2952880859375, "ld": "2022-03-09"}, "3y": {"h": 1699.0, "hd": "2026-07-06", "l": 683.2635171504758, "ld": "2023-10-24"}, "1y": {"h": 1699.0, "hd": "2026-07-06", "l": 1267.2493681120432, "ld": "2025-07-17"}}, {"code": "3622", "name": "ネットイヤー", "market": "スタンダード", "close": 502.0, "all": {"h": 139000.0, "hd": "2008-06-03", "l": 300.0, "ld": "2020-03-17"}, "10y": {"h": 1020.0, "hd": "2016-07-19", "l": 300.0, "ld": "2020-03-17"}, "5y": {"h": 717.0508659230492, "hd": "2023-07-24", "l": 398.7435025843178, "ld": "2025-04-09"}, "3y": {"h": 717.0508659230492, "hd": "2023-07-24", "l": 398.7435025843178, "ld": "2025-04-09"}, "1y": {"h": 685.9572647490488, "hd": "2026-01-27", "l": 480.0, "ld": "2026-06-26"}}, {"code": "3623", "name": "ビリングシステム", "market": "グロース", "close": 1020.0, "all": {"h": 299000.0, "hd": "2008-05-15", "l": 568.0, "ld": "2020-03-13"}, "10y": {"h": 16170.0, "hd": "2017-12-21", "l": 568.0, "ld": "2020-03-13"}, "5y": {"h": 1840.610987548179, "hd": "2022-12-12", "l": 780.3815242915608, "ld": "2022-10-03"}, "3y": {"h": 1839.3982817721503, "hd": "2024-09-13", "l": 802.129183367622, "ld": "2023-10-31"}, "1y": {"h": 1351.0716211278955, "hd": "2025-08-25", "l": 945.847573603416, "ld": "2025-12-18"}}, {"code": "3624", "name": "アクセルマーク", "market": "グロース", "close": 68.0, "all": {"h": 363000.0, "hd": "2008-05-27", "l": 48.0, "ld": "2026-05-26"}, "10y": {"h": 2346.0, "hd": "2017-08-16", "l": 48.0, "ld": "2026-05-26"}, "5y": {"h": 780.0, "hd": "2021-08-30", "l": 48.0, "ld": "2026-05-26"}, "3y": {"h": 326.0, "hd": "2024-01-24", "l": 48.0, "ld": "2026-05-26"}, "1y": {"h": 159.0, "hd": "2025-08-26", "l": 48.0, "ld": "2026-05-26"}}, {"code": "3625", "name": "テックファーム", "market": "グロース", "close": 570.0, "all": {"h": 332500.0, "hd": "2013-05-02", "l": 0.0, "ld": "2008-03-26"}, "10y": {"h": 2700.0, "hd": "2016-10-03", "l": 361.00975366966014, "ld": "2022-10-03"}, "5y": {"h": 956.043172115838, "hd": "2025-06-27", "l": 361.00975366966014, "ld": "2022-10-03"}, "3y": {"h": 956.043172115838, "hd": "2025-06-27", "l": 366.39036955656826, "ld": "2024-08-06"}, "1y": {"h": 895.9208502300716, "hd": "2025-08-05", "l": 512.5180004222973, "ld": "2026-06-11"}}, {"code": "3626", "name": "ＴＩＳ", "market": "プライム", "close": 3471.0, "all": {"h": 7320.0, "hd": "2020-02-07", "l": 0.0, "ld": "2008-03-31"}, "10y": {"h": 7320.0, "hd": "2020-02-07", "l": 1723.0, "ld": "2020-04-03"}, "5y": {"h": 5332.030818126029, "hd": "2025-10-31", "l": 2295.2634514486713, "ld": "2022-03-07"}, "3y": {"h": 5332.030818126029, "hd": "2025-10-31", "l": 2694.654269979622, "ld": "2024-05-29"}, "1y": {"h": 5332.030818126029, "hd": "2025-10-31", "l": 2856.621438794847, "ld": "2026-02-24"}}, {"code": "3627", "name": "テクミラ", "market": "スタンダード", "close": 270.0, "all": {"h": 425000.0, "hd": "2008-07-17", "l": 243.0, "ld": "2026-03-09"}, "10y": {"h": 1527.0, "hd": "2018-10-25", "l": 243.0, "ld": "2026-03-09"}, "5y": {"h": 705.7602900815814, "hd": "2023-06-20", "l": 243.0, "ld": "2026-03-09"}, "3y": {"h": 606.0661480327984, "hd": "2024-03-11", "l": 243.0, "ld": "2026-03-09"}, "1y": {"h": 335.0, "hd": "2026-02-27", "l": 243.0, "ld": "2026-03-09"}}, {"code": "3628", "name": "データホライゾン", "market": "グロース", "close": 590.0, "all": {"h": 4780.0, "hd": "2009-07-07", "l": 243.0, "ld": "2012-07-26"}, "10y": {"h": 3145.0, "hd": "2018-01-15", "l": 341.0, "ld": "2025-04-07"}, "5y": {"h": 3035.0, "hd": "2023-04-06", "l": 341.0, "ld": "2025-04-07"}, "3y": {"h": 2835.0, "hd": "2023-08-08", "l": 341.0, "ld": "2025-04-07"}, "1y": {"h": 725.0, "hd": "2026-05-29", "l": 422.0, "ld": "2026-05-01"}}, {"code": "3632", "name": "グリー", "market": "プライム", "close": 398.0, "all": {"h": 10660.0, "hd": "2009-09-24", "l": 0.0, "ld": "2008-12-16"}, "10y": {"h": 1113.0, "hd": "2017-06-27", "l": 337.06365354745174, "ld": "2026-05-01"}, "5y": {"h": 1108.9146169639496, "hd": "2022-04-18", "l": 337.06365354745174, "ld": "2026-05-01"}, "3y": {"h": 583.5650634765625, "hd": "2023-08-10", "l": 337.06365354745174, "ld": "2026-05-01"}, "1y": {"h": 498.5142912946429, "hd": "2025-08-06", "l": 337.06365354745174, "ld": "2026-05-01"}}, {"code": "3633", "name": "ＧＭＯペパボ", "market": "スタンダード", "close": 1743.0, "all": {"h": 13790.0, "hd": "2015-04-06", "l": 0.0, "ld": "2008-12-18"}, "10y": {"h": 7647.062443504648, "hd": "2021-03-18", "l": 1030.1025268554688, "ld": "2024-08-05"}, "5y": {"h": 4055.128164233078, "hd": "2021-07-16", "l": 1030.1025268554688, "ld": "2024-08-05"}, "3y": {"h": 2558.7412415481194, "hd": "2025-12-25", "l": 1030.1025268554688, "ld": "2024-08-05"}, "1y": {"h": 2558.7412415481194, "hd": "2025-12-25", "l": 1445.329994362279, "ld": "2025-07-22"}}, {"code": "3634", "name": "ソケッツ", "market": "スタンダード", "close": 578.0, "all": {"h": 8400.0, "hd": "2009-07-01", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 2450.0, "hd": "2017-07-06", "l": 458.2285602626516, "ld": "2025-04-07"}, "5y": {"h": 1549.7012679729057, "hd": "2024-02-15", "l": 458.2285602626516, "ld": "2025-04-07"}, "3y": {"h": 1549.7012679729057, "hd": "2024-02-15", "l": 458.2285602626516, "ld": "2025-04-07"}, "1y": {"h": 1101.0, "hd": "2026-05-07", "l": 536.0, "ld": "2026-05-28"}}, {"code": "3635", "name": "コーエーテクモ", "market": "プライム", "close": 1543.0, "all": {"h": 3580.0, "hd": "2020-06-29", "l": 486.0, "ld": "2010-11-16"}, "10y": {"h": 3580.0, "hd": "2020-06-29", "l": 1068.651550087002, "ld": "2020-07-27"}, "5y": {"h": 2585.4281268906516, "hd": "2021-09-17", "l": 1139.8739691142794, "ld": "2024-05-30"}, "3y": {"h": 2447.03230756791, "hd": "2025-05-07", "l": 1139.8739691142794, "ld": "2024-05-30"}, "1y": {"h": 2091.6860084011128, "hd": "2025-10-24", "l": 1417.5, "ld": "2026-06-19"}}, {"code": "3636", "name": "三菱総合研究所", "market": "プライム", "close": 4665.0, "all": {"h": 5500.0, "hd": "2018-07-26", "l": 1281.0, "ld": "2011-11-14"}, "10y": {"h": 5500.0, "hd": "2018-07-26", "l": 2560.0, "ld": "2020-03-17"}, "5y": {"h": 5268.376089599146, "hd": "2026-02-10", "l": 3126.6458951509917, "ld": "2022-02-17"}, "3y": {"h": 5268.376089599146, "hd": "2026-02-10", "l": 3375.270751953125, "ld": "2024-08-05"}, "1y": {"h": 5268.376089599146, "hd": "2026-02-10", "l": 4375.0, "ld": "2026-06-23"}}, {"code": "3639", "name": "ボルテージ", "market": "スタンダード", "close": 230.0, "all": {"h": 3940.0, "hd": "2010-06-23", "l": 0.0, "ld": "2010-06-10"}, "10y": {"h": 1780.0, "hd": "2017-07-04", "l": 198.0, "ld": "2026-06-04"}, "5y": {"h": 494.0, "hd": "2021-11-04", "l": 198.0, "ld": "2026-06-04"}, "3y": {"h": 418.0, "hd": "2025-05-23", "l": 198.0, "ld": "2026-06-04"}, "1y": {"h": 320.0, "hd": "2025-09-24", "l": 198.0, "ld": "2026-06-04"}}, {"code": "3640", "name": "電算", "market": "スタンダード", "close": 2400.0, "all": {"h": 4000.0, "hd": "2012-03-19", "l": 0.0, "ld": "2012-08-15"}, "10y": {"h": 3797.8826408538616, "hd": "2026-02-03", "l": 1218.2730823780323, "ld": "2024-08-05"}, "5y": {"h": 3797.8826408538616, "hd": "2026-02-03", "l": 1218.2730823780323, "ld": "2024-08-05"}, "3y": {"h": 3797.8826408538616, "hd": "2026-02-03", "l": 1218.2730823780323, "ld": "2024-08-05"}, "1y": {"h": 3797.8826408538616, "hd": "2026-02-03", "l": 2200.0, "ld": "2026-06-11"}}, {"code": "3641", "name": "パピレス", "market": "スタンダード", "close": 959.0, "all": {"h": 7200.0, "hd": "2017-03-07", "l": 773.6940939331055, "ld": "2025-04-07"}, "10y": {"h": 7200.0, "hd": "2017-03-07", "l": 773.6940939331055, "ld": "2025-04-07"}, "5y": {"h": 1654.2900299781977, "hd": "2021-07-19", "l": 773.6940939331055, "ld": "2025-04-07"}, "3y": {"h": 1110.5135098104538, "hd": "2026-03-17", "l": 773.6940939331055, "ld": "2025-04-07"}, "1y": {"h": 1110.5135098104538, "hd": "2026-03-17", "l": 854.9270538680855, "ld": "2025-08-12"}}, {"code": "3645", "name": "メディカルネット", "market": "グロース", "close": 254.0, "all": {"h": 2408.0, "hd": "2013-05-09", "l": 184.6068992614746, "ld": "2020-08-03"}, "10y": {"h": 1080.0, "hd": "2017-06-01", "l": 184.6068992614746, "ld": "2020-08-03"}, "5y": {"h": 694.9759263464035, "hd": "2021-10-14", "l": 225.0, "ld": "2026-06-24"}, "3y": {"h": 427.9784066908628, "hd": "2023-09-28", "l": 225.0, "ld": "2026-06-24"}, "1y": {"h": 336.3957572277681, "hd": "2025-07-22", "l": 225.0, "ld": "2026-06-24"}}, {"code": "3646", "name": "駅探", "market": "スタンダード", "close": 334.0, "all": {"h": 4650.0, "hd": "2011-07-12", "l": 283.1074258220685, "ld": "2023-12-26"}, "10y": {"h": 1708.0, "hd": "2018-07-19", "l": 283.1074258220685, "ld": "2023-12-26"}, "5y": {"h": 480.23468011743023, "hd": "2022-11-10", "l": 283.1074258220685, "ld": "2023-12-26"}, "3y": {"h": 433.07068907539804, "hd": "2026-02-10", "l": 283.1074258220685, "ld": "2023-12-26"}, "1y": {"h": 433.07068907539804, "hd": "2026-02-10", "l": 291.9797919953685, "ld": "2025-12-26"}}, {"code": "3647", "name": "アスリナ", "market": "スタンダード", "close": 116.0, "all": {"h": 787.0, "hd": "2021-06-02", "l": 19.0, "ld": "2015-12-25"}, "10y": {"h": 787.0, "hd": "2021-06-02", "l": 48.0, "ld": "2016-07-27"}, "5y": {"h": 564.0, "hd": "2021-07-19", "l": 92.0, "ld": "2025-04-07"}, "3y": {"h": 239.0, "hd": "2026-02-13", "l": 92.0, "ld": "2025-04-07"}, "1y": {"h": 239.0, "hd": "2026-02-13", "l": 106.0, "ld": "2026-05-27"}}, {"code": "3648", "name": "ＡＧＳ", "market": "スタンダード", "close": 1148.0, "all": {"h": 2160.0, "hd": "2017-10-24", "l": 502.0, "ld": "2020-03-13"}, "10y": {"h": 2160.0, "hd": "2017-10-24", "l": 502.0, "ld": "2020-03-13"}, "5y": {"h": 1570.7721480428006, "hd": "2025-10-20", "l": 544.8251953125, "ld": "2022-10-28"}, "3y": {"h": 1570.7721480428006, "hd": "2025-10-20", "l": 616.736328125, "ld": "2023-10-30"}, "1y": {"h": 1570.7721480428006, "hd": "2025-10-20", "l": 980.1526603437194, "ld": "2025-07-16"}}, {"code": "3649", "name": "ファインデックス", "market": "プライム", "close": 872.0, "all": {"h": 19200.0, "hd": "2012-05-08", "l": 430.33710048787265, "ld": "2022-12-28"}, "10y": {"h": 1676.0, "hd": "2016-09-28", "l": 430.33710048787265, "ld": "2022-12-28"}, "5y": {"h": 1214.4760966595682, "hd": "2024-03-08", "l": 430.33710048787265, "ld": "2022-12-28"}, "3y": {"h": 1214.4760966595682, "hd": "2024-03-08", "l": 557.6025243333548, "ld": "2023-07-28"}, "1y": {"h": 979.3387524363146, "hd": "2025-11-27", "l": 703.2640001270869, "ld": "2025-07-18"}}, {"code": "3652", "name": "ディジタルメディアプロフェッショナル", "market": "グロース", "close": 2270.0, "all": {"h": 17470.0, "hd": "2018-01-09", "l": 0.0, "ld": "2011-06-22"}, "10y": {"h": 17470.0, "hd": "2018-01-09", "l": 1127.0, "ld": "2022-02-24"}, "5y": {"h": 4385.0, "hd": "2023-05-30", "l": 1127.0, "ld": "2022-02-24"}, "3y": {"h": 4260.0, "hd": "2024-03-14", "l": 1300.0, "ld": "2025-04-07"}, "1y": {"h": 3925.0, "hd": "2026-05-25", "l": 1940.0, "ld": "2026-03-30"}}, {"code": "3653", "name": "モルフォ", "market": "グロース", "close": 631.0, "all": {"h": 17500.0, "hd": "2015-04-21", "l": 431.0, "ld": "2012-09-25"}, "10y": {"h": 6620.0, "hd": "2017-01-06", "l": 557.0, "ld": "2026-06-16"}, "5y": {"h": 2039.0, "hd": "2024-09-18", "l": 557.0, "ld": "2026-06-16"}, "3y": {"h": 2039.0, "hd": "2024-09-18", "l": 557.0, "ld": "2026-06-16"}, "1y": {"h": 1337.0, "hd": "2025-09-08", "l": 557.0, "ld": "2026-06-16"}}, {"code": "3656", "name": "ＫＬａｂ", "market": "プライム", "close": 206.0, "all": {"h": 5550.0, "hd": "2011-10-28", "l": 105.0, "ld": "2025-05-08"}, "10y": {"h": 2364.0, "hd": "2017-07-13", "l": 105.0, "ld": "2025-05-08"}, "5y": {"h": 710.0, "hd": "2021-11-11", "l": 105.0, "ld": "2025-05-08"}, "3y": {"h": 488.0, "hd": "2024-01-30", "l": 105.0, "ld": "2025-05-08"}, "1y": {"h": 446.0, "hd": "2026-03-12", "l": 112.0, "ld": "2025-08-08"}}, {"code": "3657", "name": "ポールトゥウィン", "market": "プライム", "close": 335.0, "all": {"h": 3620.0, "hd": "2013-12-30", "l": 0.0, "ld": "2011-10-25"}, "10y": {"h": 3170.0, "hd": "2018-09-27", "l": 281.0, "ld": "2026-03-23"}, "5y": {"h": 1073.3884718715883, "hd": "2022-03-16", "l": 281.0, "ld": "2026-03-23"}, "3y": {"h": 657.4438022842301, "hd": "2023-07-18", "l": 281.0, "ld": "2026-03-23"}, "1y": {"h": 376.5275957609478, "hd": "2025-08-20", "l": 281.0, "ld": "2026-03-23"}}, {"code": "3659", "name": "ネクソン", "market": "プライム", "close": 2285.0, "all": {"h": 4371.739333578375, "hd": "2026-01-23", "l": 666.0, "ld": "2012-11-12"}, "10y": {"h": 4371.739333578375, "hd": "2026-01-23", "l": 1074.0, "ld": "2018-11-20"}, "5y": {"h": 4371.739333578375, "hd": "2026-01-23", "l": 1591.9892300890401, "ld": "2021-10-06"}, "3y": {"h": 4371.739333578375, "hd": "2026-01-23", "l": 1777.5334352196364, "ld": "2025-04-07"}, "1y": {"h": 4371.739333578375, "hd": "2026-01-23", "l": 2080.372103908261, "ld": "2026-06-26"}}, {"code": "365A", "name": "伊澤タオル", "market": "スタンダード", "close": 783.0, "all": {"h": 844.8115416148507, "hd": "2025-06-24", "l": 530.1334302400288, "ld": "2025-11-21"}, "10y": {"h": 844.8115416148507, "hd": "2025-06-24", "l": 530.1334302400288, "ld": "2025-11-21"}, "5y": {"h": 844.8115416148507, "hd": "2025-06-24", "l": 530.1334302400288, "ld": "2025-11-21"}, "3y": {"h": 844.8115416148507, "hd": "2025-06-24", "l": 530.1334302400288, "ld": "2025-11-21"}, "1y": {"h": 783.0, "hd": "2026-07-16", "l": 530.1334302400288, "ld": "2025-11-21"}}, {"code": "3660", "name": "アイスタイル", "market": "プライム", "close": 420.0, "all": {"h": 2480.0, "hd": "2015-12-24", "l": 0.0, "ld": "2012-03-07"}, "10y": {"h": 1807.0, "hd": "2018-03-13", "l": 146.3237604742882, "ld": "2022-05-12"}, "5y": {"h": 761.4807385253906, "hd": "2023-06-16", "l": 146.3237604742882, "ld": "2022-05-12"}, "3y": {"h": 683.1232940250626, "hd": "2025-08-27", "l": 317.5325012207031, "ld": "2024-08-05"}, "1y": {"h": 683.1232940250626, "hd": "2025-08-27", "l": 354.0274002364657, "ld": "2026-05-27"}}, {"code": "3661", "name": "エムアップ", "market": "プライム", "close": 758.0, "all": {"h": 4235.0, "hd": "2017-06-02", "l": 0.0, "ld": "2012-03-13"}, "10y": {"h": 4235.0, "hd": "2017-06-02", "l": 251.95969847109703, "ld": "2020-08-07"}, "5y": {"h": 1268.7882741055748, "hd": "2025-08-25", "l": 320.59932240268637, "ld": "2021-08-20"}, "3y": {"h": 1268.7882741055748, "hd": "2025-08-25", "l": 451.01771681819287, "ld": "2024-02-14"}, "1y": {"h": 1268.7882741055748, "hd": "2025-08-25", "l": 590.0, "ld": "2026-05-28"}}, {"code": "3662", "name": "エイチーム", "market": "プライム", "close": 1027.0, "all": {"h": 10170.0, "hd": "2014-01-29", "l": 495.0, "ld": "2020-03-23"}, "10y": {"h": 3350.0, "hd": "2017-06-12", "l": 495.0, "ld": "2020-03-23"}, "5y": {"h": 1706.4581484194157, "hd": "2021-11-12", "l": 496.58913835307226, "ld": "2023-12-26"}, "3y": {"h": 1331.2538713466622, "hd": "2025-07-28", "l": 496.58913835307226, "ld": "2023-12-26"}, "1y": {"h": 1331.2538713466622, "hd": "2025-07-28", "l": 885.0, "ld": "2026-06-08"}}, {"code": "3663", "name": "セルシス", "market": "プライム", "close": 1908.0, "all": {"h": 3555.0, "hd": "2016-11-11", "l": 166.0423284162555, "ld": "2020-07-02"}, "10y": {"h": 3555.0, "hd": "2016-11-11", "l": 166.0423284162555, "ld": "2020-07-02"}, "5y": {"h": 2114.0, "hd": "2026-07-10", "l": 548.4540660961254, "ld": "2023-03-14"}, "3y": {"h": 2114.0, "hd": "2026-07-10", "l": 598.6516011555989, "ld": "2023-08-07"}, "1y": {"h": 2114.0, "hd": "2026-07-10", "l": 1228.2913938710387, "ld": "2026-02-17"}}, {"code": "3664", "name": "ＷＩＺＥ", "market": "グロース", "close": 24.0, "all": {"h": 4800.0, "hd": "2013-05-08", "l": 20.0, "ld": "2026-06-29"}, "10y": {"h": 1699.0, "hd": "2016-09-06", "l": 20.0, "ld": "2026-06-29"}, "5y": {"h": 118.0, "hd": "2022-04-27", "l": 20.0, "ld": "2026-06-29"}, "3y": {"h": 102.0, "hd": "2023-07-19", "l": 20.0, "ld": "2026-06-29"}, "1y": {"h": 91.0, "hd": "2025-07-16", "l": 20.0, "ld": "2026-06-29"}}, {"code": "3665", "name": "エニグモ", "market": "プライム", "close": 404.0, "all": {"h": 25000.0, "hd": "2013-05-08", "l": 231.52940734863282, "ld": "2025-04-07"}, "10y": {"h": 3325.0, "hd": "2019-05-28", "l": 231.52940734863282, "ld": "2025-04-07"}, "5y": {"h": 1331.1416487440215, "hd": "2021-09-13", "l": 231.52940734863282, "ld": "2025-04-07"}, "3y": {"h": 494.1176488995552, "hd": "2026-01-19", "l": 231.52940734863282, "ld": "2025-04-07"}, "1y": {"h": 494.1176488995552, "hd": "2026-01-19", "l": 262.5882441743891, "ld": "2025-07-22"}}, {"code": "3667", "name": "ｅｎｉｓｈ", "market": "スタンダード", "close": 32.0, "all": {"h": 10800.0, "hd": "2013-05-15", "l": 25.0, "ld": "2026-06-17"}, "10y": {"h": 3760.0, "hd": "2017-07-20", "l": 25.0, "ld": "2026-06-17"}, "5y": {"h": 945.0, "hd": "2023-06-15", "l": 25.0, "ld": "2026-06-17"}, "3y": {"h": 383.0, "hd": "2024-07-31", "l": 25.0, "ld": "2026-06-17"}, "1y": {"h": 136.0, "hd": "2025-09-02", "l": 25.0, "ld": "2026-06-17"}}, {"code": "3668", "name": "コロプラ", "market": "プライム", "close": 388.0, "all": {"h": 41900.0, "hd": "2013-05-14", "l": 347.0, "ld": "2026-06-22"}, "10y": {"h": 2067.0, "hd": "2016-07-21", "l": 347.0, "ld": "2026-06-22"}, "5y": {"h": 770.5890875195973, "hd": "2021-09-14", "l": 347.0, "ld": "2026-06-22"}, "3y": {"h": 616.3798387626624, "hd": "2024-06-28", "l": 347.0, "ld": "2026-06-22"}, "1y": {"h": 523.7937921636245, "hd": "2025-08-19", "l": 347.0, "ld": "2026-06-22"}}, {"code": "366A", "name": "ウェルネス・コミュニケーションズ", "market": "グロース", "close": 1068.0, "all": {"h": 1985.2489021908739, "hd": "2025-06-24", "l": 869.2691548998889, "ld": "2026-03-04"}, "10y": {"h": 1985.2489021908739, "hd": "2025-06-24", "l": 869.2691548998889, "ld": "2026-03-04"}, "5y": {"h": 1985.2489021908739, "hd": "2025-06-24", "l": 869.2691548998889, "ld": "2026-03-04"}, "3y": {"h": 1985.2489021908739, "hd": "2025-06-24", "l": 869.2691548998889, "ld": "2026-03-04"}, "1y": {"h": 1681.6792196834788, "hd": "2025-08-19", "l": 869.2691548998889, "ld": "2026-03-04"}}, {"code": "3670", "name": "協立情報通信", "market": "スタンダード", "close": 1725.0, "all": {"h": 4680.0, "hd": "2013-05-21", "l": 1253.5655820459351, "ld": "2022-10-27"}, "10y": {"h": 3629.4508503917373, "hd": "2025-08-12", "l": 1253.5655820459351, "ld": "2022-10-27"}, "5y": {"h": 3629.4508503917373, "hd": "2025-08-12", "l": 1253.5655820459351, "ld": "2022-10-27"}, "3y": {"h": 3629.4508503917373, "hd": "2025-08-12", "l": 1354.1469951171875, "ld": "2023-10-16"}, "1y": {"h": 3629.4508503917373, "hd": "2025-08-12", "l": 1503.0, "ld": "2026-05-14"}}, {"code": "3671", "name": "ソフトマックス", "market": "スタンダード", "close": 335.0, "all": {"h": 7200.0, "hd": "2013-05-15", "l": 0.0, "ld": "2013-03-12"}, "10y": {"h": 4280.0, "hd": "2019-06-14", "l": 146.81101989746094, "ld": "2024-08-05"}, "5y": {"h": 1344.0, "hd": "2021-09-22", "l": 146.81101989746094, "ld": "2024-08-05"}, "3y": {"h": 429.8236877441406, "hd": "2025-07-03", "l": 146.81101989746094, "ld": "2024-08-05"}, "1y": {"h": 404.53996593825485, "hd": "2025-10-30", "l": 270.0, "ld": "2026-06-29"}}, {"code": "3672", "name": "オルトプラス", "market": "スタンダード", "close": 28.0, "all": {"h": 16570.0, "hd": "2013-05-15", "l": 0.0, "ld": "2013-03-14"}, "10y": {"h": 1826.0, "hd": "2017-06-22", "l": 25.0, "ld": "2026-06-29"}, "5y": {"h": 615.0, "hd": "2021-08-27", "l": 25.0, "ld": "2026-06-29"}, "3y": {"h": 247.0, "hd": "2023-07-24", "l": 25.0, "ld": "2026-06-29"}, "1y": {"h": 114.0, "hd": "2025-09-01", "l": 25.0, "ld": "2026-06-29"}}, {"code": "3673", "name": "ブロードリーフ", "market": "プライム", "close": 437.0, "all": {"h": 2777.0, "hd": "2013-05-14", "l": 0.0, "ld": "2013-03-21"}, "10y": {"h": 1473.0, "hd": "2016-12-08", "l": 150.54961345660797, "ld": "2022-02-10"}, "5y": {"h": 529.1566259765625, "hd": "2026-05-21", "l": 150.54961345660797, "ld": "2022-02-10"}, "3y": {"h": 529.1566259765625, "hd": "2026-05-21", "l": 205.5524730682373, "ld": "2023-07-26"}, "1y": {"h": 529.1566259765625, "hd": "2026-05-21", "l": 280.2570169809702, "ld": "2026-02-06"}}, {"code": "3674", "name": "オークファン", "market": "グロース", "close": 319.0, "all": {"h": 32350.0, "hd": "2013-06-03", "l": 306.0, "ld": "2025-04-07"}, "10y": {"h": 2830.0, "hd": "2021-01-25", "l": 306.0, "ld": "2025-04-07"}, "5y": {"h": 1334.0, "hd": "2021-07-16", "l": 306.0, "ld": "2025-04-07"}, "3y": {"h": 860.0, "hd": "2023-08-08", "l": 306.0, "ld": "2025-04-07"}, "1y": {"h": 408.0, "hd": "2025-07-24", "l": 308.0, "ld": "2026-06-26"}}, {"code": "3675", "name": "クロス・マーケティング", "market": "スタンダード", "close": 600.0, "all": {"h": 1715.0, "hd": "2014-04-18", "l": 210.0, "ld": "2020-03-23"}, "10y": {"h": 1211.2597461456949, "hd": "2021-11-17", "l": 210.0, "ld": "2020-03-23"}, "5y": {"h": 1211.2597461456949, "hd": "2021-11-17", "l": 402.8185549557864, "ld": "2024-08-07"}, "3y": {"h": 811.2049545094937, "hd": "2025-01-06", "l": 402.8185549557864, "ld": "2024-08-07"}, "1y": {"h": 796.7721452748377, "hd": "2025-08-12", "l": 530.9210309896998, "ld": "2026-06-11"}}, {"code": "3676", "name": "デジタルハーツ", "market": "プライム", "close": 732.0, "all": {"h": 4230.0, "hd": "2016-09-20", "l": 552.0, "ld": "2020-03-23"}, "10y": {"h": 4230.0, "hd": "2016-09-20", "l": 552.0, "ld": "2020-03-23"}, "5y": {"h": 2700.0, "hd": "2021-12-13", "l": 680.0, "ld": "2026-06-12"}, "3y": {"h": 1372.2061904137001, "hd": "2023-07-26", "l": 680.0, "ld": "2026-06-12"}, "1y": {"h": 1038.5004738255552, "hd": "2025-08-08", "l": 680.0, "ld": "2026-06-12"}}, {"code": "3678", "name": "メディアドゥ", "market": "プライム", "close": 1313.0, "all": {"h": 18850.0, "hd": "2014-01-06", "l": 850.0, "ld": "2016-02-12"}, "10y": {"h": 8417.79476999028, "hd": "2020-10-21", "l": 974.6475246763813, "ld": "2023-10-06"}, "5y": {"h": 5288.438291502169, "hd": "2021-09-14", "l": 974.6475246763813, "ld": "2023-10-06"}, "3y": {"h": 1929.5899398624747, "hd": "2025-09-16", "l": 974.6475246763813, "ld": "2023-10-06"}, "1y": {"h": 1929.5899398624747, "hd": "2025-09-16", "l": 1189.0, "ld": "2026-05-18"}}, {"code": "3679", "name": "じげん", "market": "プライム", "close": 404.0, "all": {"h": 2070.0, "hd": "2013-12-19", "l": 222.0, "ld": "2020-03-23"}, "10y": {"h": 1922.0, "hd": "2017-12-22", "l": 222.0, "ld": "2020-03-23"}, "5y": {"h": 778.561125162358, "hd": "2023-07-19", "l": 262.0, "ld": "2022-03-09"}, "3y": {"h": 778.561125162358, "hd": "2023-07-19", "l": 344.8805664397858, "ld": "2025-04-07"}, "1y": {"h": 566.0327728934909, "hd": "2025-09-29", "l": 371.0, "ld": "2026-06-26"}}, {"code": "367A", "name": "プリモグローバル", "market": "スタンダード", "close": 2779.0, "all": {"h": 3090.0, "hd": "2026-07-06", "l": 1491.348658906702, "ld": "2025-06-25"}, "10y": {"h": 3090.0, "hd": "2026-07-06", "l": 1491.348658906702, "ld": "2025-06-25"}, "5y": {"h": 3090.0, "hd": "2026-07-06", "l": 1491.348658906702, "ld": "2025-06-25"}, "3y": {"h": 3090.0, "hd": "2026-07-06", "l": 1491.348658906702, "ld": "2025-06-25"}, "1y": {"h": 3090.0, "hd": "2026-07-06", "l": 1671.6419226170844, "ld": "2025-07-16"}}, {"code": "3680", "name": "ホットリンク", "market": "グロース", "close": 220.0, "all": {"h": 28350.0, "hd": "2014-01-06", "l": 0.0, "ld": "2013-12-09"}, "10y": {"h": 1286.0, "hd": "2018-07-19", "l": 185.9563045112454, "ld": "2025-04-07"}, "5y": {"h": 1028.0588908456348, "hd": "2021-11-29", "l": 185.9563045112454, "ld": "2025-04-07"}, "3y": {"h": 423.94181557751574, "hd": "2024-01-29", "l": 185.9563045112454, "ld": "2025-04-07"}, "1y": {"h": 391.22793378986296, "hd": "2025-08-25", "l": 189.12463201992753, "ld": "2026-05-18"}}, {"code": "3682", "name": "エンカレッジ・テクノロジ", "market": "スタンダード", "close": 625.0, "all": {"h": 4450.0, "hd": "2014-01-06", "l": 0.0, "ld": "2013-12-10"}, "10y": {"h": 2440.0, "hd": "2017-06-01", "l": 415.07511426788017, "ld": "2022-12-28"}, "5y": {"h": 703.5743439524912, "hd": "2026-01-28", "l": 415.07511426788017, "ld": "2022-12-28"}, "3y": {"h": 703.5743439524912, "hd": "2026-01-28", "l": 421.6658935546875, "ld": "2023-10-31"}, "1y": {"h": 703.5743439524912, "hd": "2026-01-28", "l": 555.0, "ld": "2026-05-19"}}, {"code": "3683", "name": "サイバーリンクス", "market": "スタンダード", "close": 1051.0, "all": {"h": 9460.0, "hd": "2014-09-09", "l": 594.1535977187315, "ld": "2024-08-05"}, "10y": {"h": 3572.921478877794, "hd": "2020-12-02", "l": 594.1535977187315, "ld": "2024-08-05"}, "5y": {"h": 2018.2011499297753, "hd": "2025-08-25", "l": 594.1535977187315, "ld": "2024-08-05"}, "3y": {"h": 2018.2011499297753, "hd": "2025-08-25", "l": 594.1535977187315, "ld": "2024-08-05"}, "1y": {"h": 2018.2011499297753, "hd": "2025-08-25", "l": 940.0, "ld": "2026-03-23"}}, {"code": "3686", "name": "ディー・エル・イー", "market": "スタンダード", "close": 72.0, "all": {"h": 4330.0, "hd": "2014-04-10", "l": 68.0, "ld": "2026-06-24"}, "10y": {"h": 964.0, "hd": "2016-07-21", "l": 68.0, "ld": "2026-06-24"}, "5y": {"h": 458.0, "hd": "2022-07-21", "l": 68.0, "ld": "2026-06-24"}, "3y": {"h": 277.0, "hd": "2023-08-07", "l": 68.0, "ld": "2026-06-24"}, "1y": {"h": 179.0, "hd": "2025-07-18", "l": 68.0, "ld": "2026-06-24"}}, {"code": "3687", "name": "フィックスターズ", "market": "プライム", "close": 2290.0, "all": {"h": 33550.0, "hd": "2014-07-22", "l": 0.0, "ld": "2014-04-23"}, "10y": {"h": 10400.0, "hd": "2018-03-13", "l": 654.0, "ld": "2022-02-24"}, "5y": {"h": 3690.0, "hd": "2026-06-05", "l": 654.0, "ld": "2022-02-24"}, "3y": {"h": 3690.0, "hd": "2026-06-05", "l": 929.402598489171, "ld": "2023-10-31"}, "1y": {"h": 3690.0, "hd": "2026-06-05", "l": 1186.0, "ld": "2026-03-30"}}, {"code": "368A", "name": "北里コーポレーション", "market": "プライム", "close": 1356.0, "all": {"h": 2094.529326247327, "hd": "2025-06-25", "l": 1155.0, "ld": "2026-06-12"}, "10y": {"h": 2094.529326247327, "hd": "2025-06-25", "l": 1155.0, "ld": "2026-06-12"}, "5y": {"h": 2094.529326247327, "hd": "2025-06-25", "l": 1155.0, "ld": "2026-06-12"}, "3y": {"h": 2094.529326247327, "hd": "2025-06-25", "l": 1155.0, "ld": "2026-06-12"}, "1y": {"h": 1836.3528595137466, "hd": "2025-07-24", "l": 1155.0, "ld": "2026-06-12"}}, {"code": "3690", "name": "イルグルム", "market": "スタンダード", "close": 547.0, "all": {"h": 5770.0, "hd": "2014-11-14", "l": 457.50456461169057, "ld": "2023-10-24"}, "10y": {"h": 2598.0, "hd": "2016-10-20", "l": 457.50456461169057, "ld": "2023-10-24"}, "5y": {"h": 1429.3696624326035, "hd": "2021-11-09", "l": 457.50456461169057, "ld": "2023-10-24"}, "3y": {"h": 736.4945502790933, "hd": "2024-01-26", "l": 457.50456461169057, "ld": "2023-10-24"}, "1y": {"h": 708.5458412688242, "hd": "2025-08-25", "l": 510.0, "ld": "2026-06-22"}}, {"code": "3691", "name": "デジタルプラス", "market": "グロース", "close": 1663.0, "all": {"h": 4445.0, "hd": "2016-01-26", "l": 341.0, "ld": "2020-03-23"}, "10y": {"h": 2970.0, "hd": "2017-01-31", "l": 341.0, "ld": "2020-03-23"}, "5y": {"h": 2470.0, "hd": "2026-05-11", "l": 386.0, "ld": "2024-08-06"}, "3y": {"h": 2470.0, "hd": "2026-05-11", "l": 386.0, "ld": "2024-08-06"}, "1y": {"h": 2470.0, "hd": "2026-05-11", "l": 994.0, "ld": "2025-07-16"}}, {"code": "3692", "name": "ＦＦＲＩセキュリティ", "market": "グロース", "close": 5520.0, "all": {"h": 18500.0, "hd": "2015-07-23", "l": 876.5840042719232, "ld": "2022-05-17"}, "10y": {"h": 13761.608315062342, "hd": "2025-10-21", "l": 876.5840042719232, "ld": "2022-05-17"}, "5y": {"h": 13761.608315062342, "hd": "2025-10-21", "l": 876.5840042719232, "ld": "2022-05-17"}, "3y": {"h": 13761.608315062342, "hd": "2025-10-21", "l": 972.4449531987028, "ld": "2023-10-16"}, "1y": {"h": 13761.608315062342, "hd": "2025-10-21", "l": 4395.0, "ld": "2026-06-26"}}, {"code": "3694", "name": "オプティム", "market": "プライム", "close": 402.0, "all": {"h": 34700.0, "hd": "2014-11-11", "l": 0.0, "ld": "2014-10-22"}, "10y": {"h": 6260.0, "hd": "2016-10-26", "l": 380.0, "ld": "2026-05-20"}, "5y": {"h": 2265.0, "hd": "2021-09-01", "l": 380.0, "ld": "2026-05-20"}, "3y": {"h": 1238.0, "hd": "2024-03-06", "l": 380.0, "ld": "2026-05-20"}, "1y": {"h": 647.0, "hd": "2025-09-22", "l": 380.0, "ld": "2026-05-20"}}, {"code": "3695", "name": "ＧＭＯプロダクトプラットフォーム", "market": "グロース", "close": 1450.0, "all": {"h": 5360.0, "hd": "2014-11-13", "l": 0.0, "ld": "2014-10-21"}, "10y": {"h": 4169.6045516035, "hd": "2022-07-29", "l": 928.0, "ld": "2020-03-17"}, "5y": {"h": 4169.6045516035, "hd": "2022-07-29", "l": 1413.0, "ld": "2026-07-02"}, "3y": {"h": 3041.0751555501834, "hd": "2025-03-17", "l": 1413.0, "ld": "2026-07-02"}, "1y": {"h": 2696.160899700996, "hd": "2025-08-05", "l": 1413.0, "ld": "2026-07-02"}}, {"code": "3696", "name": "セレス", "market": "プライム", "close": 2145.0, "all": {"h": 4695.963721150179, "hd": "2021-03-22", "l": 0.0, "ld": "2014-10-21"}, "10y": {"h": 4695.963721150179, "hd": "2021-03-22", "l": 541.0, "ld": "2020-03-19"}, "5y": {"h": 3663.574045542124, "hd": "2024-12-16", "l": 736.0526125226702, "ld": "2022-10-31"}, "3y": {"h": 3663.574045542124, "hd": "2024-12-16", "l": 814.3429383503942, "ld": "2023-11-09"}, "1y": {"h": 2741.4286681683393, "hd": "2025-09-19", "l": 1393.0, "ld": "2026-03-30"}}, {"code": "3697", "name": "ＳＨＩＦＴ", "market": "プライム", "close": 679.7999877929688, "all": {"h": 11460.0, "hd": "2020-06-22", "l": 572.933349609375, "ld": "2024-08-05"}, "10y": {"h": 11460.0, "hd": "2020-06-22", "l": 572.933349609375, "ld": "2024-08-05"}, "5y": {"h": 2406.0, "hd": "2023-12-27", "l": 572.933349609375, "ld": "2024-08-05"}, "3y": {"h": 2406.0, "hd": "2023-12-27", "l": 572.933349609375, "ld": "2024-08-05"}, "1y": {"h": 1727.0, "hd": "2025-08-18", "l": 590.0, "ld": "2026-02-24"}}, {"code": "3698", "name": "ＣＲＩ・ミドルウェア", "market": "スタンダード", "close": 1236.0, "all": {"h": 20320.0, "hd": "2014-12-02", "l": 0.0, "ld": "2014-11-28"}, "10y": {"h": 4985.0, "hd": "2016-09-13", "l": 609.3694052347323, "ld": "2024-08-05"}, "5y": {"h": 1566.1303387855025, "hd": "2025-08-18", "l": 609.3694052347323, "ld": "2024-08-05"}, "3y": {"h": 1566.1303387855025, "hd": "2025-08-18", "l": 609.3694052347323, "ld": "2024-08-05"}, "1y": {"h": 1566.1303387855025, "hd": "2025-08-18", "l": 886.6719304386208, "ld": "2026-03-09"}}, {"code": "369A", "name": "エータイ", "market": "グロース", "close": 2296.0, "all": {"h": 3935.887309014043, "hd": "2025-10-22", "l": 1936.0, "ld": "2026-06-12"}, "10y": {"h": 3935.887309014043, "hd": "2025-10-22", "l": 1936.0, "ld": "2026-06-12"}, "5y": {"h": 3935.887309014043, "hd": "2025-10-22", "l": 1936.0, "ld": "2026-06-12"}, "3y": {"h": 3935.887309014043, "hd": "2025-10-22", "l": 1936.0, "ld": "2026-06-12"}, "1y": {"h": 3935.887309014043, "hd": "2025-10-22", "l": 1936.0, "ld": "2026-06-12"}}, {"code": "3708", "name": "特種東海製紙", "market": "プライム", "close": 2074.0, "all": {"h": 4850.0, "hd": "2018-09-28", "l": 0.0, "ld": "2014-07-07"}, "10y": {"h": 4850.0, "hd": "2018-09-28", "l": 332.0, "ld": "2016-09-16"}, "5y": {"h": 2101.0, "hd": "2026-07-16", "l": 808.5697082215614, "ld": "2022-12-09"}, "3y": {"h": 2101.0, "hd": "2026-07-16", "l": 965.82253113279, "ld": "2023-08-25"}, "1y": {"h": 2101.0, "hd": "2026-07-16", "l": 1236.6230977505331, "ld": "2025-07-23"}}, {"code": "3710", "name": "ジョルダン", "market": "スタンダード", "close": 621.0, "all": {"h": 3520.0, "hd": "2006-01-10", "l": 0.0, "ld": "2003-04-15"}, "10y": {"h": 2114.0, "hd": "2019-04-12", "l": 560.0, "ld": "2025-12-02"}, "5y": {"h": 854.0, "hd": "2021-09-28", "l": 560.0, "ld": "2025-12-02"}, "3y": {"h": 793.0, "hd": "2026-04-08", "l": 560.0, "ld": "2025-12-02"}, "1y": {"h": 793.0, "hd": "2026-04-08", "l": 560.0, "ld": "2025-12-02"}}, {"code": "3712", "name": "情報企画", "market": "スタンダード", "close": 1005.0, "all": {"h": 805000.0, "hd": "2003-07-30", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 2800.0, "hd": "2017-12-29", "l": 431.3358827500505, "ld": "2020-08-06"}, "5y": {"h": 1345.297348179768, "hd": "2026-02-05", "l": 488.3373057103798, "ld": "2021-11-05"}, "3y": {"h": 1345.297348179768, "hd": "2026-02-05", "l": 520.7729076026288, "ld": "2023-08-09"}, "1y": {"h": 1345.297348179768, "hd": "2026-02-05", "l": 827.0, "ld": "2026-06-25"}}, {"code": "3719", "name": "ＡＩストーム", "market": "スタンダード", "close": 171.0, "all": {"h": 8340.0, "hd": "2005-11-09", "l": 29.0, "ld": "2011-03-15"}, "10y": {"h": 522.7519699994256, "hd": "2025-11-21", "l": 67.0, "ld": "2018-12-25"}, "5y": {"h": 522.7519699994256, "hd": "2025-11-21", "l": 108.70078846559686, "ld": "2022-03-10"}, "3y": {"h": 522.7519699994256, "hd": "2025-11-21", "l": 119.57086403139176, "ld": "2024-02-08"}, "1y": {"h": 522.7519699994256, "hd": "2025-11-21", "l": 166.0, "ld": "2026-06-26"}}, {"code": "3723", "name": "日本ファルコム", "market": "グロース", "close": 2726.0, "all": {"h": 732000.0, "hd": "2005-04-22", "l": 540.0, "ld": "2016-06-28"}, "10y": {"h": 2980.0, "hd": "2026-07-02", "l": 590.0, "ld": "2016-11-10"}, "5y": {"h": 2980.0, "hd": "2026-07-02", "l": 964.681242519061, "ld": "2024-08-05"}, "3y": {"h": 2980.0, "hd": "2026-07-02", "l": 964.681242519061, "ld": "2024-08-05"}, "1y": {"h": 2980.0, "hd": "2026-07-02", "l": 1125.0883323829491, "ld": "2025-07-24"}}, {"code": "3726", "name": "フォーシーズ", "market": "スタンダード", "close": 365.0, "all": {"h": 437000.0, "hd": "2004-01-20", "l": 127.0, "ld": "2014-02-06"}, "10y": {"h": 1076.0, "hd": "2025-06-18", "l": 307.0, "ld": "2018-12-21"}, "5y": {"h": 1076.0, "hd": "2025-06-18", "l": 314.0, "ld": "2026-06-10"}, "3y": {"h": 1076.0, "hd": "2025-06-18", "l": 314.0, "ld": "2026-06-10"}, "1y": {"h": 841.0, "hd": "2025-09-02", "l": 314.0, "ld": "2026-06-10"}}, {"code": "3727", "name": "アプリックス", "market": "グロース", "close": 140.0, "all": {"h": 3940000.0, "hd": "2004-04-13", "l": 0.0, "ld": "2003-12-16"}, "10y": {"h": 669.0, "hd": "2017-06-08", "l": 93.59350557416398, "ld": "2024-08-05"}, "5y": {"h": 275.9817199707031, "hd": "2025-08-25", "l": 93.59350557416398, "ld": "2024-08-05"}, "3y": {"h": 275.9817199707031, "hd": "2025-08-25", "l": 93.59350557416398, "ld": "2024-08-05"}, "1y": {"h": 275.9817199707031, "hd": "2025-08-25", "l": 121.0, "ld": "2026-06-12"}}, {"code": "372A", "name": "レント", "market": "スタンダード", "close": 5350.0, "all": {"h": 6803.642816069162, "hd": "2025-07-04", "l": 4765.0, "ld": "2026-06-04"}, "10y": {"h": 6803.642816069162, "hd": "2025-07-04", "l": 4765.0, "ld": "2026-06-04"}, "5y": {"h": 6803.642816069162, "hd": "2025-07-04", "l": 4765.0, "ld": "2026-06-04"}, "3y": {"h": 6803.642816069162, "hd": "2025-07-04", "l": 4765.0, "ld": "2026-06-04"}, "1y": {"h": 6515.353270369577, "hd": "2025-09-01", "l": 4765.0, "ld": "2026-06-04"}}, {"code": "3733", "name": "ソフトウェア・サービス", "market": "スタンダード", "close": 10330.0, "all": {"h": 16470.318662714857, "hd": "2024-06-12", "l": 0.0, "ld": "2004-02-19"}, "10y": {"h": 16470.318662714857, "hd": "2024-06-12", "l": 4090.0, "ld": "2016-11-21"}, "5y": {"h": 16470.318662714857, "hd": "2024-06-12", "l": 4976.651969866071, "ld": "2022-05-19"}, "3y": {"h": 16470.318662714857, "hd": "2024-06-12", "l": 8055.961002452232, "ld": "2023-10-20"}, "1y": {"h": 14790.0, "hd": "2025-11-12", "l": 9720.0, "ld": "2026-06-22"}}, {"code": "373A", "name": "リップス", "market": "グロース", "close": 1495.0, "all": {"h": 4685.0, "hd": "2025-07-28", "l": 1460.0, "ld": "2026-06-26"}, "10y": {"h": 4685.0, "hd": "2025-07-28", "l": 1460.0, "ld": "2026-06-26"}, "5y": {"h": 4685.0, "hd": "2025-07-28", "l": 1460.0, "ld": "2026-06-26"}, "3y": {"h": 4685.0, "hd": "2025-07-28", "l": 1460.0, "ld": "2026-06-26"}, "1y": {"h": 4685.0, "hd": "2025-07-28", "l": 1460.0, "ld": "2026-06-26"}}, {"code": "3741", "name": "セック", "market": "プライム", "close": 2934.0, "all": {"h": 13000.0, "hd": "2004-06-22", "l": 650.0, "ld": "2008-10-10"}, "10y": {"h": 5520.0, "hd": "2018-10-01", "l": 904.4090479441389, "ld": "2022-02-24"}, "5y": {"h": 4360.0, "hd": "2026-06-01", "l": 904.4090479441389, "ld": "2022-02-24"}, "3y": {"h": 4360.0, "hd": "2026-06-01", "l": 1361.563962033736, "ld": "2023-07-28"}, "1y": {"h": 4360.0, "hd": "2026-06-01", "l": 2133.8328735771047, "ld": "2025-09-04"}}, {"code": "3744", "name": "サイオス", "market": "スタンダード", "close": 506.0, "all": {"h": 880000.0, "hd": "2004-08-17", "l": 265.0, "ld": "2025-04-07"}, "10y": {"h": 1285.0, "hd": "2024-03-06", "l": 265.0, "ld": "2025-04-07"}, "5y": {"h": 1285.0, "hd": "2024-03-06", "l": 265.0, "ld": "2025-04-07"}, "3y": {"h": 1285.0, "hd": "2024-03-06", "l": 265.0, "ld": "2025-04-07"}, "1y": {"h": 633.0, "hd": "2026-05-13", "l": 405.0, "ld": "2026-03-23"}}, {"code": "3747", "name": "インタートレード", "market": "スタンダード", "close": 432.0, "all": {"h": 1570000.0, "hd": "2006-01-13", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 1440.0, "hd": "2025-08-28", "l": 190.0, "ld": "2016-09-23"}, "5y": {"h": 1440.0, "hd": "2025-08-28", "l": 282.0, "ld": "2024-08-06"}, "3y": {"h": 1440.0, "hd": "2025-08-28", "l": 282.0, "ld": "2024-08-06"}, "1y": {"h": 1440.0, "hd": "2025-08-28", "l": 370.0, "ld": "2026-06-26"}}, {"code": "3750", "name": "ＡＤＲ１２０Ｓ", "market": "スタンダード", "close": 805.0, "all": {"h": 2878.0, "hd": "2017-12-28", "l": 0.0, "ld": "2015-01-28"}, "10y": {"h": 2878.0, "hd": "2017-12-28", "l": 292.0, "ld": "2018-12-26"}, "5y": {"h": 1750.0, "hd": "2021-09-02", "l": 642.0, "ld": "2025-05-02"}, "3y": {"h": 1284.0, "hd": "2023-09-12", "l": 642.0, "ld": "2025-05-02"}, "1y": {"h": 950.0, "hd": "2025-09-16", "l": 769.0, "ld": "2026-07-02"}}, {"code": "3753", "name": "フライトソリューションズ", "market": "スタンダード", "close": 195.0, "all": {"h": 798000.0, "hd": "2006-01-05", "l": 0.0, "ld": "2004-10-29"}, "10y": {"h": 2053.0, "hd": "2016-11-21", "l": 125.0, "ld": "2026-03-04"}, "5y": {"h": 819.0, "hd": "2022-10-24", "l": 125.0, "ld": "2026-03-04"}, "3y": {"h": 410.0, "hd": "2023-09-25", "l": 125.0, "ld": "2026-03-04"}, "1y": {"h": 263.0, "hd": "2025-08-13", "l": 125.0, "ld": "2026-03-04"}}, {"code": "3758", "name": "アエリア", "market": "スタンダード", "close": 239.0, "all": {"h": 3140000.0, "hd": "2005-09-01", "l": 0.0, "ld": "2004-12-14"}, "10y": {"h": 7130.0, "hd": "2017-06-20", "l": 189.57801748781787, "ld": "2025-04-07"}, "5y": {"h": 540.0, "hd": "2022-07-08", "l": 189.57801748781787, "ld": "2025-04-07"}, "3y": {"h": 405.2043915511297, "hd": "2023-08-08", "l": 189.57801748781787, "ld": "2025-04-07"}, "1y": {"h": 392.907809963474, "hd": "2025-08-26", "l": 224.0, "ld": "2026-06-29"}}, {"code": "3760", "name": "ケイブ", "market": "スタンダード", "close": 729.0, "all": {"h": 1260000.0, "hd": "2005-04-08", "l": 580.4910723087539, "ld": "2022-02-25"}, "10y": {"h": 2854.4078287159828, "hd": "2023-04-18", "l": 580.4910723087539, "ld": "2022-02-25"}, "5y": {"h": 2854.4078287159828, "hd": "2023-04-18", "l": 580.4910723087539, "ld": "2022-02-25"}, "3y": {"h": 2646.5292971775284, "hd": "2023-07-18", "l": 591.0, "ld": "2026-05-22"}, "1y": {"h": 1041.0, "hd": "2025-08-20", "l": 591.0, "ld": "2026-05-22"}}, {"code": "3762", "name": "テクマトリックス", "market": "プライム", "close": 1912.0, "all": {"h": 770000.0, "hd": "2005-02-21", "l": 0.0, "ld": "2005-02-18"}, "10y": {"h": 3930.0, "hd": "2020-06-19", "l": 1160.0, "ld": "2017-02-28"}, "5y": {"h": 2515.357037560213, "hd": "2024-11-12", "l": 1250.1954168723862, "ld": "2023-03-16"}, "3y": {"h": 2515.357037560213, "hd": "2024-11-12", "l": 1344.8376295759872, "ld": "2023-10-24"}, "1y": {"h": 2433.8010293137745, "hd": "2026-01-08", "l": 1610.748046875, "ld": "2026-03-23"}}, {"code": "3763", "name": "プロシップ", "market": "プライム", "close": 1840.0, "all": {"h": 3630.0, "hd": "2006-01-30", "l": 0.0, "ld": "2005-02-28"}, "10y": {"h": 2943.0, "hd": "2018-03-22", "l": 543.8489321849385, "ld": "2023-08-15"}, "5y": {"h": 1904.0, "hd": "2026-07-14", "l": 543.8489321849385, "ld": "2023-08-15"}, "3y": {"h": 1904.0, "hd": "2026-07-14", "l": 543.8489321849385, "ld": "2023-08-15"}, "1y": {"h": 1904.0, "hd": "2026-07-14", "l": 1311.0080720458084, "ld": "2026-02-16"}}, {"code": "3765", "name": "ガンホー・オンライン・エンターテイメント", "market": "プライム", "close": 2350.0, "all": {"h": 23100000.0, "hd": "2005-04-12", "l": 184.0, "ld": "2018-12-25"}, "10y": {"h": 3355.09423301254, "hd": "2025-02-14", "l": 184.0, "ld": "2018-12-25"}, "5y": {"h": 3355.09423301254, "hd": "2025-02-14", "l": 1777.0590852194248, "ld": "2021-10-06"}, "3y": {"h": 3355.09423301254, "hd": "2025-02-14", "l": 1965.0580710364839, "ld": "2023-11-14"}, "1y": {"h": 2940.4088024311354, "hd": "2025-08-12", "l": 2125.0, "ld": "2026-06-19"}}, {"code": "3766", "name": "システムズ・デザイン", "market": "スタンダード", "close": 1385.0, "all": {"h": 1616.0, "hd": "2018-07-09", "l": 0.0, "ld": "2012-08-16"}, "10y": {"h": 1616.0, "hd": "2018-07-09", "l": 408.0, "ld": "2020-03-17"}, "5y": {"h": 1439.0, "hd": "2026-07-10", "l": 467.4781799316406, "ld": "2022-03-08"}, "3y": {"h": 1439.0, "hd": "2026-07-10", "l": 625.7605855939191, "ld": "2023-08-14"}, "1y": {"h": 1439.0, "hd": "2026-07-10", "l": 1083.6610893075813, "ld": "2025-07-16"}}, {"code": "3768", "name": "リスクモンスター", "market": "スタンダード", "close": 559.0, "all": {"h": 2930000.0, "hd": "2005-03-28", "l": 325.45233154296875, "ld": "2024-12-26"}, "10y": {"h": 1989.0, "hd": "2020-05-08", "l": 325.45233154296875, "ld": "2024-12-26"}, "5y": {"h": 936.0678468696802, "hd": "2021-09-28", "l": 325.45233154296875, "ld": "2024-12-26"}, "3y": {"h": 616.8894570731487, "hd": "2026-01-28", "l": 325.45233154296875, "ld": "2024-12-26"}, "1y": {"h": 616.8894570731487, "hd": "2026-01-28", "l": 467.28163220508986, "ld": "2025-08-20"}}, {"code": "3769", "name": "ＧＭＯペイメントゲートウェイ", "market": "プライム", "close": 9771.0, "all": {"h": 5000000.0, "hd": "2005-04-06", "l": 0.0, "ld": "2005-04-05"}, "10y": {"h": 15908.520880980053, "hd": "2021-11-22", "l": 3810.0, "ld": "2016-12-09"}, "5y": {"h": 15908.520880980053, "hd": "2021-11-22", "l": 5632.39808984636, "ld": "2023-10-31"}, "3y": {"h": 11114.534726423424, "hd": "2023-07-18", "l": 5632.39808984636, "ld": "2023-10-31"}, "1y": {"h": 10380.0, "hd": "2025-12-05", "l": 6885.0, "ld": "2026-05-14"}}, {"code": "3771", "name": "システムリサーチ", "market": "プライム", "close": 1821.0, "all": {"h": 9290.0, "hd": "2005-06-14", "l": 0.0, "ld": "2005-06-10"}, "10y": {"h": 5400.0, "hd": "2018-10-10", "l": 635.8083749469192, "ld": "2020-11-18"}, "5y": {"h": 2188.1703391254005, "hd": "2025-10-28", "l": 688.6885375976562, "ld": "2022-01-27"}, "3y": {"h": 2188.1703391254005, "hd": "2025-10-28", "l": 1069.2684760121251, "ld": "2023-08-04"}, "1y": {"h": 2188.1703391254005, "hd": "2025-10-28", "l": 1601.7791253501873, "ld": "2026-03-23"}}, {"code": "3772", "name": "ウェルス・マネジメント", "market": "スタンダード", "close": 1051.0, "all": {"h": 1450000.0, "hd": "2005-06-08", "l": 0.0, "ld": "2012-08-15"}, "10y": {"h": 2777.0, "hd": "2019-03-25", "l": 420.7348137756804, "ld": "2020-07-03"}, "5y": {"h": 1782.2095909478046, "hd": "2021-11-26", "l": 701.4402465820312, "ld": "2024-08-05"}, "3y": {"h": 1501.5314072675192, "hd": "2023-08-14", "l": 701.4402465820312, "ld": "2024-08-05"}, "1y": {"h": 1142.2835820895523, "hd": "2025-10-27", "l": 974.4738390271838, "ld": "2025-07-16"}}, {"code": "3773", "name": "アドバンスト・メディア", "market": "グロース", "close": 1145.0, "all": {"h": 1430000.0, "hd": "2006-01-16", "l": 477.0275028322152, "ld": "2022-05-19"}, "10y": {"h": 2792.0, "hd": "2018-05-28", "l": 477.0275028322152, "ld": "2022-05-19"}, "5y": {"h": 1971.6281195357335, "hd": "2023-06-15", "l": 477.0275028322152, "ld": "2022-05-19"}, "3y": {"h": 1907.7284041296318, "hd": "2024-01-23", "l": 677.4930101364977, "ld": "2025-04-07"}, "1y": {"h": 1194.0, "hd": "2026-04-16", "l": 889.0, "ld": "2026-05-15"}}, {"code": "3774", "name": "インターネットイニシアティブ", "market": "プライム", "close": 3556.0, "all": {"h": 573000.0, "hd": "2006-01-16", "l": 805.2032952786165, "ld": "2020-07-20"}, "10y": {"h": 4195.0, "hd": "2020-06-04", "l": 805.2032952786165, "ld": "2020-07-20"}, "5y": {"h": 3616.0, "hd": "2026-07-14", "l": 1514.4059494910748, "ld": "2021-08-18"}, "3y": {"h": 3616.0, "hd": "2026-07-14", "l": 2013.0690277247925, "ld": "2024-05-30"}, "1y": {"h": 3616.0, "hd": "2026-07-14", "l": 2081.2743081863277, "ld": "2026-02-06"}}, {"code": "3776", "name": "ブロードバンドタワー", "market": "スタンダード", "close": 286.0, "all": {"h": 9490000.0, "hd": "2005-08-18", "l": 0.0, "ld": "2005-08-02"}, "10y": {"h": 592.4508162506914, "hd": "2020-09-24", "l": 111.53143081665038, "ld": "2023-11-14"}, "5y": {"h": 306.2576687577842, "hd": "2024-05-08", "l": 111.53143081665038, "ld": "2023-11-14"}, "3y": {"h": 306.2576687577842, "hd": "2024-05-08", "l": 111.53143081665038, "ld": "2023-11-14"}, "1y": {"h": 300.0, "hd": "2026-07-09", "l": 144.89898681640625, "ld": "2025-07-22"}}, {"code": "3777", "name": "環境フレンドリー", "market": "グロース", "close": 48.0, "all": {"h": 449000.0, "hd": "2006-01-05", "l": 11.0, "ld": "2020-03-13"}, "10y": {"h": 112.0, "hd": "2016-08-22", "l": 11.0, "ld": "2020-03-13"}, "5y": {"h": 88.0, "hd": "2025-08-21", "l": 16.0, "ld": "2022-01-20"}, "3y": {"h": 88.0, "hd": "2025-08-21", "l": 20.0, "ld": "2024-08-05"}, "1y": {"h": 88.0, "hd": "2025-08-21", "l": 39.0, "ld": "2025-12-08"}}, {"code": "3778", "name": "さくらインターネット", "market": "プライム", "close": 2925.0, "all": {"h": 460000.0, "hd": "2005-10-13", "l": 0.0, "ld": "2005-10-12"}, "10y": {"h": 10941.853654454722, "hd": "2024-03-07", "l": 333.0, "ld": "2020-03-13"}, "5y": {"h": 10941.853654454722, "hd": "2024-03-07", "l": 474.0128782913398, "ld": "2022-01-27"}, "3y": {"h": 10941.853654454722, "hd": "2024-03-07", "l": 918.796788511885, "ld": "2023-08-10"}, "1y": {"h": 4025.0, "hd": "2026-04-22", "l": 2448.0, "ld": "2026-04-03"}}, {"code": "3779", "name": "ジェイ・エスコム", "market": "スタンダード", "close": 130.0, "all": {"h": 409.0, "hd": "2025-08-26", "l": 0.0, "ld": "2005-09-30"}, "10y": {"h": 409.0, "hd": "2025-08-26", "l": 66.0, "ld": "2020-03-13"}, "5y": {"h": 409.0, "hd": "2025-08-26", "l": 81.0, "ld": "2024-08-05"}, "3y": {"h": 409.0, "hd": "2025-08-26", "l": 81.0, "ld": "2024-08-05"}, "1y": {"h": 409.0, "hd": "2025-08-26", "l": 126.0, "ld": "2026-06-30"}}, {"code": "3787", "name": "テクノマセマティカル", "market": "スタンダード", "close": 283.0, "all": {"h": 3260000.0, "hd": "2006-01-17", "l": 254.0, "ld": "2026-06-05"}, "10y": {"h": 2069.0, "hd": "2016-10-06", "l": 254.0, "ld": "2026-06-05"}, "5y": {"h": 939.0, "hd": "2023-02-24", "l": 254.0, "ld": "2026-06-05"}, "3y": {"h": 875.0, "hd": "2024-03-21", "l": 254.0, "ld": "2026-06-05"}, "1y": {"h": 793.0, "hd": "2025-11-18", "l": 254.0, "ld": "2026-06-05"}}, {"code": "3788", "name": "ＧＭＯグローバルサイン", "market": "プライム", "close": 2155.0, "all": {"h": 1570000.0, "hd": "2006-01-16", "l": 575.0, "ld": "2016-02-12"}, "10y": {"h": 13142.083866025263, "hd": "2020-10-15", "l": 848.0, "ld": "2016-09-27"}, "5y": {"h": 6151.270117496051, "hd": "2022-04-14", "l": 1666.029500624206, "ld": "2025-04-07"}, "3y": {"h": 3171.2692337036133, "hd": "2024-04-01", "l": 1666.029500624206, "ld": "2025-04-07"}, "1y": {"h": 2459.981376805223, "hd": "2025-11-13", "l": 1830.0, "ld": "2026-05-20"}}, {"code": "378A", "name": "ヒット", "market": "グロース", "close": 1069.0, "all": {"h": 1469.1649831330267, "hd": "2026-03-12", "l": 780.6739763429179, "ld": "2025-12-09"}, "10y": {"h": 1469.1649831330267, "hd": "2026-03-12", "l": 780.6739763429179, "ld": "2025-12-09"}, "5y": {"h": 1469.1649831330267, "hd": "2026-03-12", "l": 780.6739763429179, "ld": "2025-12-09"}, "3y": {"h": 1469.1649831330267, "hd": "2026-03-12", "l": 780.6739763429179, "ld": "2025-12-09"}, "1y": {"h": 1469.1649831330267, "hd": "2026-03-12", "l": 780.6739763429179, "ld": "2025-12-09"}}, {"code": "3791", "name": "ＩＧポート", "market": "スタンダード", "close": 1026.0, "all": {"h": 2430000.0, "hd": "2006-01-16", "l": 630.0, "ld": "2016-01-21"}, "10y": {"h": 4435.0, "hd": "2018-03-05", "l": 691.3140693680217, "ld": "2023-07-27"}, "5y": {"h": 3340.0, "hd": "2023-05-17", "l": 691.3140693680217, "ld": "2023-07-27"}, "3y": {"h": 2738.140148167101, "hd": "2024-12-04", "l": 691.3140693680217, "ld": "2023-07-27"}, "1y": {"h": 1844.0332228137602, "hd": "2025-07-25", "l": 1025.0, "ld": "2026-07-16"}}, {"code": "3793", "name": "ドリコム", "market": "グロース", "close": 427.0, "all": {"h": 6370000.0, "hd": "2006-02-17", "l": 0.0, "ld": "2006-02-10"}, "10y": {"h": 3135.0, "hd": "2017-03-21", "l": 347.0, "ld": "2018-12-25"}, "5y": {"h": 1217.0, "hd": "2024-02-29", "l": 371.11734945307336, "ld": "2022-01-27"}, "3y": {"h": 1217.0, "hd": "2024-02-29", "l": 372.0, "ld": "2026-03-04"}, "1y": {"h": 574.0, "hd": "2025-07-29", "l": 372.0, "ld": "2026-03-04"}}, {"code": "3796", "name": "いい生活", "market": "スタンダード", "close": 278.0, "all": {"h": 838000.0, "hd": "2006-03-02", "l": 0.0, "ld": "2006-02-15"}, "10y": {"h": 799.0, "hd": "2020-06-25", "l": 156.28625460621814, "ld": "2022-07-07"}, "5y": {"h": 406.0, "hd": "2026-04-28", "l": 156.28625460621814, "ld": "2022-07-07"}, "3y": {"h": 406.0, "hd": "2026-04-28", "l": 193.31988283667232, "ld": "2023-10-27"}, "1y": {"h": 406.0, "hd": "2026-04-28", "l": 228.965336877389, "ld": "2025-10-14"}}, {"code": "3798", "name": "ＵＬＳ", "market": "スタンダード", "close": 558.0, "all": {"h": 2470000.0, "hd": "2006-03-15", "l": 0.0, "ld": "2006-02-20"}, "10y": {"h": 3235.0, "hd": "2020-06-26", "l": 262.01269799386404, "ld": "2020-07-02"}, "5y": {"h": 842.0111594701765, "hd": "2025-10-14", "l": 273.3123430349093, "ld": "2022-10-13"}, "3y": {"h": 842.0111594701765, "hd": "2025-10-14", "l": 335.95376733835, "ld": "2023-08-09"}, "1y": {"h": 842.0111594701765, "hd": "2025-10-14", "l": 465.3738441308999, "ld": "2026-03-23"}}, {"code": "3799", "name": "キーウェアソリューションズ", "market": "スタンダード", "close": 1061.0, "all": {"h": 2154.0, "hd": "2013-09-10", "l": 201.0, "ld": "2012-10-10"}, "10y": {"h": 1272.699445928474, "hd": "2026-01-15", "l": 353.0, "ld": "2018-12-25"}, "5y": {"h": 1272.699445928474, "hd": "2026-01-15", "l": 453.46924487964526, "ld": "2022-10-03"}, "3y": {"h": 1272.699445928474, "hd": "2026-01-15", "l": 562.0879445312501, "ld": "2024-08-05"}, "1y": {"h": 1272.699445928474, "hd": "2026-01-15", "l": 892.1628419937626, "ld": "2025-07-17"}}, {"code": "3800", "name": "ユニリタ", "market": "スタンダード", "close": 1960.0, "all": {"h": 5700.0, "hd": "2006-03-16", "l": 0.0, "ld": "2011-11-16"}, "10y": {"h": 2060.0, "hd": "2020-01-17", "l": 1380.0, "ld": "2018-12-25"}, "5y": {"h": 2011.3267800138076, "hd": "2025-12-26", "l": 1464.8517165428193, "ld": "2022-05-23"}, "3y": {"h": 2011.3267800138076, "hd": "2025-12-26", "l": 1635.9104547328918, "ld": "2023-11-16"}, "1y": {"h": 2011.3267800138076, "hd": "2025-12-26", "l": 1820.7873490111854, "ld": "2025-07-18"}}, {"code": "3802", "name": "エコミック", "market": "スタンダード", "close": 493.0, "all": {"h": 630000.0, "hd": "2006-04-07", "l": 0.0, "ld": "2006-04-05"}, "10y": {"h": 1690.0, "hd": "2017-03-27", "l": 365.7697838756526, "ld": "2022-05-10"}, "5y": {"h": 618.9525811627414, "hd": "2025-07-03", "l": 365.7697838756526, "ld": "2022-05-10"}, "3y": {"h": 618.9525811627414, "hd": "2025-07-03", "l": 369.1072692871094, "ld": "2024-08-05"}, "1y": {"h": 522.606201171875, "hd": "2025-09-26", "l": 421.3937911141474, "ld": "2025-12-09"}}, {"code": "3803", "name": "イメージ情報開発", "market": "グロース", "close": 470.0, "all": {"h": 1420000.0, "hd": "2006-05-16", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 2937.0, "hd": "2025-08-05", "l": 271.0, "ld": "2020-03-13"}, "5y": {"h": 2937.0, "hd": "2025-08-05", "l": 352.0, "ld": "2022-03-15"}, "3y": {"h": 2937.0, "hd": "2025-08-05", "l": 361.0, "ld": "2025-04-07"}, "1y": {"h": 2937.0, "hd": "2025-08-05", "l": 405.0, "ld": "2026-06-15"}}, {"code": "3804", "name": "システム　ディ", "market": "スタンダード", "close": 439.0, "all": {"h": 2251.0, "hd": "2020-10-13", "l": 122.0, "ld": "2008-10-10"}, "10y": {"h": 2251.0, "hd": "2020-10-13", "l": 352.53574423377984, "ld": "2024-05-20"}, "5y": {"h": 1538.0, "hd": "2022-10-25", "l": 352.53574423377984, "ld": "2024-05-20"}, "3y": {"h": 823.3912247525623, "hd": "2025-09-16", "l": 352.53574423377984, "ld": "2024-05-20"}, "1y": {"h": 823.3912247525623, "hd": "2025-09-16", "l": 407.0, "ld": "2026-06-29"}}, {"code": "3807", "name": "フィスコ", "market": "グロース", "close": 87.0, "all": {"h": 288000.0, "hd": "2006-07-03", "l": 58.0, "ld": "2024-08-05"}, "10y": {"h": 505.0, "hd": "2017-10-04", "l": 58.0, "ld": "2024-08-05"}, "5y": {"h": 265.0, "hd": "2025-01-22", "l": 58.0, "ld": "2024-08-05"}, "3y": {"h": 265.0, "hd": "2025-01-22", "l": 58.0, "ld": "2024-08-05"}, "1y": {"h": 210.0, "hd": "2025-08-25", "l": 79.0, "ld": "2026-06-30"}}, {"code": "3810", "name": "サイバーステップ", "market": "スタンダード", "close": 167.0, "all": {"h": 1050000.0, "hd": "2006-07-06", "l": 0.0, "ld": "2006-07-05"}, "10y": {"h": 7980.0, "hd": "2017-06-27", "l": 135.0, "ld": "2024-08-05"}, "5y": {"h": 1257.0, "hd": "2022-06-10", "l": 135.0, "ld": "2024-08-05"}, "3y": {"h": 473.0, "hd": "2023-08-14", "l": 135.0, "ld": "2024-08-05"}, "1y": {"h": 451.0, "hd": "2026-05-12", "l": 151.0, "ld": "2026-07-16"}}, {"code": "3815", "name": "メディア工房", "market": "グロース", "close": 443.0, "all": {"h": 234500.0, "hd": "2013-10-28", "l": 0.0, "ld": "2006-09-14"}, "10y": {"h": 780.0, "hd": "2017-06-26", "l": 210.0, "ld": "2024-02-16"}, "5y": {"h": 696.0, "hd": "2024-07-08", "l": 210.0, "ld": "2024-02-16"}, "3y": {"h": 696.0, "hd": "2024-07-08", "l": 210.0, "ld": "2024-02-16"}, "1y": {"h": 610.0, "hd": "2025-08-05", "l": 435.0, "ld": "2026-06-04"}}, {"code": "3817", "name": "ＳＲＡ", "market": "プライム", "close": 4575.0, "all": {"h": 5733.776048670127, "hd": "2026-01-19", "l": 0.0, "ld": "2006-09-29"}, "10y": {"h": 5733.776048670127, "hd": "2026-01-19", "l": 1759.7785647717078, "ld": "2020-08-05"}, "5y": {"h": 5733.776048670127, "hd": "2026-01-19", "l": 2120.9743794156643, "ld": "2021-07-21"}, "3y": {"h": 5733.776048670127, "hd": "2026-01-19", "l": 2697.744853531556, "ld": "2023-08-03"}, "1y": {"h": 5733.776048670127, "hd": "2026-01-19", "l": 4270.0, "ld": "2026-06-25"}}, {"code": "3823", "name": "ＴＨＥ　ＷＨＹ　ＨＯＷ　ＤＯ　ＣＯＭＰＡＮＹ", "market": "スタンダード", "close": 34.0, "all": {"h": 742000.0, "hd": "2007-04-05", "l": 20.0, "ld": "2024-08-05"}, "10y": {"h": 508.0, "hd": "2019-05-10", "l": 20.0, "ld": "2024-08-05"}, "5y": {"h": 241.0, "hd": "2021-08-24", "l": 20.0, "ld": "2024-08-05"}, "3y": {"h": 189.0, "hd": "2025-03-14", "l": 20.0, "ld": "2024-08-05"}, "1y": {"h": 119.0, "hd": "2025-08-22", "l": 28.0, "ld": "2026-06-29"}}, {"code": "3825", "name": "リミックスポイント", "market": "スタンダード", "close": 207.0, "all": {"h": 1790000.0, "hd": "2006-12-11", "l": 0.0, "ld": "2006-12-01"}, "10y": {"h": 1843.0, "hd": "2018-05-23", "l": 66.06324244907924, "ld": "2021-01-05"}, "5y": {"h": 829.3215943897333, "hd": "2025-02-13", "l": 114.4229064292096, "ld": "2024-08-05"}, "3y": {"h": 829.3215943897333, "hd": "2025-02-13", "l": 114.4229064292096, "ld": "2024-08-05"}, "1y": {"h": 569.1806158942145, "hd": "2025-07-16", "l": 148.0, "ld": "2026-06-10"}}, {"code": "3826", "name": "システムインテグレータ", "market": "スタンダード", "close": 464.0, "all": {"h": 621000.0, "hd": "2006-12-27", "l": 281.3849182128906, "ld": "2024-08-05"}, "10y": {"h": 2780.0, "hd": "2018-10-17", "l": 281.3849182128906, "ld": "2024-08-05"}, "5y": {"h": 610.2899162501187, "hd": "2021-10-15", "l": 281.3849182128906, "ld": "2024-08-05"}, "3y": {"h": 528.344937020761, "hd": "2025-10-22", "l": 281.3849182128906, "ld": "2024-08-05"}, "1y": {"h": 528.344937020761, "hd": "2025-10-22", "l": 394.79651641845703, "ld": "2025-07-17"}}, {"code": "3834", "name": "朝日ネット", "market": "プライム", "close": 636.0, "all": {"h": 1445.0, "hd": "2020-06-15", "l": 0.0, "ld": "2006-12-25"}, "10y": {"h": 1445.0, "hd": "2020-06-15", "l": 402.0, "ld": "2016-10-12"}, "5y": {"h": 704.4630559607397, "hd": "2025-09-29", "l": 474.2799910261824, "ld": "2022-06-20"}, "3y": {"h": 704.4630559607397, "hd": "2025-09-29", "l": 534.6813306932326, "ld": "2023-08-07"}, "1y": {"h": 704.4630559607397, "hd": "2025-09-29", "l": 586.0, "ld": "2026-06-03"}}, {"code": "3835", "name": "ｅＢＡＳＥ", "market": "プライム", "close": 427.0, "all": {"h": 1310000.0, "hd": "2006-12-28", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 2449.0, "hd": "2017-09-19", "l": 357.5061279608279, "ld": "2022-05-12"}, "5y": {"h": 780.9194560178585, "hd": "2023-06-21", "l": 357.5061279608279, "ld": "2022-05-12"}, "3y": {"h": 772.572265625, "hd": "2023-12-01", "l": 380.60191907380755, "ld": "2026-03-23"}, "1y": {"h": 502.00910380084923, "hd": "2025-08-19", "l": 380.60191907380755, "ld": "2026-03-23"}}, {"code": "3836", "name": "アバント", "market": "プライム", "close": 1189.0, "all": {"h": 590000.0, "hd": "2007-02-13", "l": 0.0, "ld": "2007-02-08"}, "10y": {"h": 2497.0, "hd": "2019-11-01", "l": 645.0, "ld": "2020-03-13"}, "5y": {"h": 2262.4674483449835, "hd": "2024-10-16", "l": 872.6391141708583, "ld": "2022-01-27"}, "3y": {"h": 2262.4674483449835, "hd": "2024-10-16", "l": 1024.969769498363, "ld": "2026-06-23"}, "1y": {"h": 1851.9338967321287, "hd": "2026-01-23", "l": 1024.969769498363, "ld": "2026-06-23"}}, {"code": "3837", "name": "アドソル日進", "market": "プライム", "close": 1452.0, "all": {"h": 5380.0, "hd": "2007-02-19", "l": 0.0, "ld": "2014-07-07"}, "10y": {"h": 2694.0, "hd": "2020-05-20", "l": 584.2422107693601, "ld": "2022-12-28"}, "5y": {"h": 1917.5495877608355, "hd": "2026-02-19", "l": 584.2422107693601, "ld": "2022-12-28"}, "3y": {"h": 1917.5495877608355, "hd": "2026-02-19", "l": 658.4405152279397, "ld": "2024-08-05"}, "1y": {"h": 1917.5495877608355, "hd": "2026-02-19", "l": 1214.8081505586524, "ld": "2025-07-16"}}, {"code": "3839", "name": "ＯＤＫソリューションズ", "market": "スタンダード", "close": 627.0, "all": {"h": 113000.0, "hd": "2007-04-16", "l": 0.0, "ld": "2014-07-07"}, "10y": {"h": 836.9884060758501, "hd": "2021-05-25", "l": 305.0, "ld": "2016-07-28"}, "5y": {"h": 739.0626844891373, "hd": "2021-07-16", "l": 492.8291406846584, "ld": "2022-03-11"}, "3y": {"h": 700.4583837115575, "hd": "2026-03-25", "l": 519.6912231445312, "ld": "2023-10-30"}, "1y": {"h": 700.4583837115575, "hd": "2026-03-25", "l": 574.8392948487989, "ld": "2025-08-01"}}, {"code": "3840", "name": "パス", "market": "スタンダード", "close": 64.0, "all": {"h": 698000.0, "hd": "2007-03-30", "l": 0.0, "ld": "2014-07-07"}, "10y": {"h": 389.0, "hd": "2018-08-09", "l": 45.0, "ld": "2022-01-27"}, "5y": {"h": 177.0, "hd": "2023-12-14", "l": 45.0, "ld": "2022-01-27"}, "3y": {"h": 177.0, "hd": "2023-12-14", "l": 51.0, "ld": "2026-03-04"}, "1y": {"h": 121.0, "hd": "2025-08-27", "l": 51.0, "ld": "2026-03-04"}}, {"code": "3841", "name": "ジーダット", "market": "スタンダード", "close": 1205.0, "all": {"h": 489000.0, "hd": "2007-04-11", "l": 0.0, "ld": "2014-07-07"}, "10y": {"h": 3398.9821726768478, "hd": "2024-08-01", "l": 448.35715913099716, "ld": "2020-07-02"}, "5y": {"h": 3398.9821726768478, "hd": "2024-08-01", "l": 456.8232052437044, "ld": "2021-08-24"}, "3y": {"h": 3398.9821726768478, "hd": "2024-08-01", "l": 813.2958641899957, "ld": "2023-07-19"}, "1y": {"h": 1497.1104560115932, "hd": "2025-08-12", "l": 992.607399440456, "ld": "2026-02-02"}}, {"code": "3842", "name": "ネクストジェン", "market": "スタンダード", "close": 927.0, "all": {"h": 944000.0, "hd": "2007-04-11", "l": 0.0, "ld": "2014-07-07"}, "10y": {"h": 2869.0, "hd": "2019-12-26", "l": 503.53203691371925, "ld": "2024-08-07"}, "5y": {"h": 1309.9497762511974, "hd": "2025-11-07", "l": 503.53203691371925, "ld": "2024-08-07"}, "3y": {"h": 1309.9497762511974, "hd": "2025-11-07", "l": 503.53203691371925, "ld": "2024-08-07"}, "1y": {"h": 1309.9497762511974, "hd": "2025-11-07", "l": 854.3872151509213, "ld": "2025-07-18"}}, {"code": "3843", "name": "フリービット", "market": "プライム", "close": 1583.0, "all": {"h": 1460000.0, "hd": "2007-10-10", "l": 0.0, "ld": "2014-07-07"}, "10y": {"h": 1792.9345202636719, "hd": "2023-06-12", "l": 521.0, "ld": "2020-03-19"}, "5y": {"h": 1792.9345202636719, "hd": "2023-06-12", "l": 684.0714590482623, "ld": "2021-08-05"}, "3y": {"h": 1714.779203178541, "hd": "2025-08-19", "l": 908.2709081533004, "ld": "2024-08-05"}, "1y": {"h": 1714.779203178541, "hd": "2025-08-19", "l": 1315.0206768052742, "ld": "2025-07-16"}}, {"code": "3844", "name": "コムチュア", "market": "プライム", "close": 1377.0, "all": {"h": 550000.0, "hd": "2011-02-21", "l": 0.0, "ld": "2014-07-07"}, "10y": {"h": 6050.0, "hd": "2017-09-05", "l": 1215.1568640206133, "ld": "2026-06-23"}, "5y": {"h": 3295.6840960113695, "hd": "2021-12-08", "l": 1215.1568640206133, "ld": "2026-06-23"}, "3y": {"h": 2399.850929198173, "hd": "2024-10-31", "l": 1215.1568640206133, "ld": "2026-06-23"}, "1y": {"h": 1749.1282240194716, "hd": "2025-08-08", "l": 1215.1568640206133, "ld": "2026-06-23"}}, {"code": "3845", "name": "アイフリークモバイル", "market": "スタンダード", "close": 231.0, "all": {"h": 795000.0, "hd": "2007-04-16", "l": 0.0, "ld": "2014-07-07"}, "10y": {"h": 544.0, "hd": "2017-08-29", "l": 72.0, "ld": "2024-08-05"}, "5y": {"h": 315.0, "hd": "2026-04-16", "l": 72.0, "ld": "2024-08-05"}, "3y": {"h": 315.0, "hd": "2026-04-16", "l": 72.0, "ld": "2024-08-05"}, "1y": {"h": 315.0, "hd": "2026-04-16", "l": 109.0, "ld": "2025-07-16"}}, {"code": "3848", "name": "データ・アプリケーション", "market": "スタンダード", "close": 821.0, "all": {"h": 289500.0, "hd": "2011-02-23", "l": 529.8614501953125, "ld": "2020-08-28"}, "10y": {"h": 2408.0, "hd": "2018-05-23", "l": 529.8614501953125, "ld": "2020-08-28"}, "5y": {"h": 1280.3924924470296, "hd": "2024-03-25", "l": 656.4690453780324, "ld": "2022-10-07"}, "3y": {"h": 1280.3924924470296, "hd": "2024-03-25", "l": 680.9774403673537, "ld": "2024-08-06"}, "1y": {"h": 1225.235294117647, "hd": "2026-01-21", "l": 764.8088235294118, "ld": "2025-10-16"}}, {"code": "3850", "name": "エヌ・ティ・ティ・データ・イントラマート", "market": "スタンダード", "close": 2890.0, "all": {"h": 697000.0, "hd": "2007-10-10", "l": 0.0, "ld": "2012-08-16"}, "10y": {"h": 4775.0, "hd": "2019-12-10", "l": 1027.0, "ld": "2016-08-26"}, "5y": {"h": 4386.264051332774, "hd": "2025-05-30", "l": 1197.9666907105338, "ld": "2022-06-20"}, "3y": {"h": 4386.264051332774, "hd": "2025-05-30", "l": 1583.0707548530984, "ld": "2023-10-04"}, "1y": {"h": 4161.32776983352, "hd": "2025-08-25", "l": 2501.0, "ld": "2026-05-28"}}, {"code": "3851", "name": "日本一ソフトウェア", "market": "スタンダード", "close": 890.0, "all": {"h": 362000.0, "hd": "2007-10-24", "l": 0.0, "ld": "2012-08-15"}, "10y": {"h": 2347.0, "hd": "2018-02-20", "l": 560.0, "ld": "2016-08-19"}, "5y": {"h": 1926.0, "hd": "2021-11-17", "l": 695.8333610513879, "ld": "2025-04-07"}, "3y": {"h": 1151.5534458765128, "hd": "2024-02-05", "l": 695.8333610513879, "ld": "2025-04-07"}, "1y": {"h": 932.4166607400646, "hd": "2025-08-08", "l": 758.4583474223465, "ld": "2025-12-18"}}, {"code": "3853", "name": "アステリア", "market": "プライム", "close": 1112.0, "all": {"h": 165900.0, "hd": "2010-04-14", "l": 147.0, "ld": "2012-08-16"}, "10y": {"h": 2753.0, "hd": "2026-05-26", "l": 264.0, "ld": "2020-03-17"}, "5y": {"h": 2753.0, "hd": "2026-05-26", "l": 393.73282489105685, "ld": "2025-04-07"}, "3y": {"h": 2753.0, "hd": "2026-05-26", "l": 393.73282489105685, "ld": "2025-04-07"}, "1y": {"h": 2753.0, "hd": "2026-05-26", "l": 601.536255875254, "ld": "2025-07-16"}}, {"code": "3854", "name": "アイル", "market": "プライム", "close": 2380.0, "all": {"h": 615000.0, "hd": "2007-07-12", "l": 0.0, "ld": "2011-11-16"}, "10y": {"h": 3893.1133608473947, "hd": "2023-09-29", "l": 810.0, "ld": "2016-12-09"}, "5y": {"h": 3893.1133608473947, "hd": "2023-09-29", "l": 1151.0, "ld": "2022-01-28"}, "3y": {"h": 3893.1133608473947, "hd": "2023-09-29", "l": 1840.606835170566, "ld": "2025-04-09"}, "1y": {"h": 3050.384488080999, "hd": "2025-09-09", "l": 2120.0, "ld": "2026-06-26"}}, {"code": "3856", "name": "Ａｂａｌａｎｃｅ", "market": "スタンダード", "close": 495.0, "all": {"h": 504000.0, "hd": "2007-10-11", "l": 0.0, "ld": "2007-09-18"}, "10y": {"h": 13620.0, "hd": "2023-05-16", "l": 310.0, "ld": "2016-07-22"}, "5y": {"h": 13620.0, "hd": "2023-05-16", "l": 328.0, "ld": "2025-12-22"}, "3y": {"h": 9925.0591956695, "hd": "2023-07-19", "l": 328.0, "ld": "2025-12-22"}, "1y": {"h": 1395.853890513922, "hd": "2025-08-22", "l": 328.0, "ld": "2025-12-22"}}, {"code": "3858", "name": "ユビキタスＡＩ", "market": "スタンダード", "close": 297.0, "all": {"h": 514000.0, "hd": "2007-12-06", "l": 0.0, "ld": "2007-11-13"}, "10y": {"h": 1530.0, "hd": "2016-09-29", "l": 277.0, "ld": "2025-04-07"}, "5y": {"h": 1034.0, "hd": "2024-03-06", "l": 277.0, "ld": "2025-04-07"}, "3y": {"h": 1034.0, "hd": "2024-03-06", "l": 277.0, "ld": "2025-04-07"}, "1y": {"h": 507.0, "hd": "2025-11-13", "l": 280.0, "ld": "2026-06-15"}}, {"code": "3861", "name": "王子", "market": "プライム", "close": 838.7000122070312, "all": {"h": 970.2309789511665, "hd": "2026-02-26", "l": 212.0, "ld": "2012-10-15"}, "10y": {"h": 970.2309789511665, "hd": "2026-02-26", "l": 361.9477658658414, "ld": "2020-08-03"}, "5y": {"h": 970.2309789511665, "hd": "2026-02-26", "l": 446.60264732859963, "ld": "2022-03-10"}, "3y": {"h": 970.2309789511665, "hd": "2026-02-26", "l": 465.00227466006504, "ld": "2023-12-15"}, "1y": {"h": 970.2309789511665, "hd": "2026-02-26", "l": 677.6744531256078, "ld": "2025-07-30"}}, {"code": "3863", "name": "日本製紙", "market": "プライム", "close": 1455.0, "all": {"h": 2366.0, "hd": "2017-11-08", "l": 0.0, "ld": "2013-03-29"}, "10y": {"h": 2366.0, "hd": "2017-11-08", "l": 802.659805832924, "ld": "2024-08-05"}, "5y": {"h": 1612.0, "hd": "2026-05-13", "l": 802.659805832924, "ld": "2024-08-05"}, "3y": {"h": 1612.0, "hd": "2026-05-13", "l": 802.659805832924, "ld": "2024-08-05"}, "1y": {"h": 1612.0, "hd": "2026-05-13", "l": 1031.8303401295732, "ld": "2025-11-07"}}, {"code": "3864", "name": "三菱製紙", "market": "プライム", "close": 1095.0, "all": {"h": 1137.0, "hd": "2026-05-29", "l": 60.0, "ld": "2012-09-06"}, "10y": {"h": 1137.0, "hd": "2026-05-29", "l": 66.0, "ld": "2016-07-20"}, "5y": {"h": 1137.0, "hd": "2026-05-29", "l": 271.0, "ld": "2022-12-08"}, "3y": {"h": 1137.0, "hd": "2026-05-29", "l": 441.8668861471551, "ld": "2024-11-14"}, "1y": {"h": 1137.0, "hd": "2026-05-29", "l": 575.2804936109089, "ld": "2025-11-05"}}, {"code": "3865", "name": "北越コーポレーション", "market": "プライム", "close": 929.0, "all": {"h": 2734.773106092088, "hd": "2024-03-22", "l": 292.0, "ld": "2008-10-27"}, "10y": {"h": 2734.773106092088, "hd": "2024-03-22", "l": 301.32115714494574, "ld": "2020-10-30"}, "5y": {"h": 2734.773106092088, "hd": "2024-03-22", "l": 500.41766575016015, "ld": "2021-08-20"}, "3y": {"h": 2734.773106092088, "hd": "2024-03-22", "l": 753.6465767690711, "ld": "2023-07-18"}, "1y": {"h": 1045.0113785090352, "hd": "2025-09-09", "l": 797.2360052341368, "ld": "2025-11-11"}}, {"code": "386A", "name": "みのや", "market": "スタンダード", "close": 1280.0, "all": {"h": 2980.0, "hd": "2025-07-18", "l": 1271.0, "ld": "2026-07-06"}, "10y": {"h": 2980.0, "hd": "2025-07-18", "l": 1271.0, "ld": "2026-07-06"}, "5y": {"h": 2980.0, "hd": "2025-07-18", "l": 1271.0, "ld": "2026-07-06"}, "3y": {"h": 2980.0, "hd": "2025-07-18", "l": 1271.0, "ld": "2026-07-06"}, "1y": {"h": 2980.0, "hd": "2025-07-18", "l": 1271.0, "ld": "2026-07-06"}}, {"code": "3877", "name": "中越パルプ工業", "market": "プライム", "close": 2123.0, "all": {"h": 2271.0, "hd": "2017-09-27", "l": 117.0, "ld": "2011-11-08"}, "10y": {"h": 2271.0, "hd": "2017-09-27", "l": 207.0, "ld": "2016-08-03"}, "5y": {"h": 2136.0, "hd": "2026-07-16", "l": 735.9170516817028, "ld": "2022-05-19"}, "3y": {"h": 2136.0, "hd": "2026-07-16", "l": 1034.768464496707, "ld": "2023-08-17"}, "1y": {"h": 2136.0, "hd": "2026-07-16", "l": 1557.3882457598625, "ld": "2025-08-08"}}, {"code": "3878", "name": "巴川コーポレーション", "market": "スタンダード", "close": 767.0, "all": {"h": 1492.0, "hd": "2018-10-01", "l": 101.0, "ld": "2008-10-10"}, "10y": {"h": 1492.0, "hd": "2018-10-01", "l": 174.0, "ld": "2016-08-18"}, "5y": {"h": 1101.5282961348412, "hd": "2024-07-05", "l": 545.8565383576623, "ld": "2022-06-20"}, "3y": {"h": 1101.5282961348412, "hd": "2024-07-05", "l": 547.7551879882812, "ld": "2025-04-07"}, "1y": {"h": 950.0, "hd": "2026-05-13", "l": 665.5520345753637, "ld": "2025-07-23"}}, {"code": "387A", "name": "フラー", "market": "グロース", "close": 975.0, "all": {"h": 5420.0, "hd": "2025-07-25", "l": 801.0, "ld": "2026-06-17"}, "10y": {"h": 5420.0, "hd": "2025-07-25", "l": 801.0, "ld": "2026-06-17"}, "5y": {"h": 5420.0, "hd": "2025-07-25", "l": 801.0, "ld": "2026-06-17"}, "3y": {"h": 5420.0, "hd": "2025-07-25", "l": 801.0, "ld": "2026-06-17"}, "1y": {"h": 5420.0, "hd": "2025-07-25", "l": 801.0, "ld": "2026-06-17"}}, {"code": "3880", "name": "大王製紙", "market": "プライム", "close": 961.0, "all": {"h": 2096.1742116810487, "hd": "2021-09-17", "l": 390.0, "ld": "2012-06-05"}, "10y": {"h": 2096.1742116810487, "hd": "2021-09-17", "l": 718.0569037736153, "ld": "2024-08-05"}, "5y": {"h": 2096.1742116810487, "hd": "2021-09-17", "l": 718.0569037736153, "ld": "2024-08-05"}, "3y": {"h": 1267.741436112532, "hd": "2023-09-20", "l": 718.0569037736153, "ld": "2024-08-05"}, "1y": {"h": 1235.643005676779, "hd": "2026-03-03", "l": 807.3485160269388, "ld": "2025-07-22"}}, {"code": "3891", "name": "ニッポン高度紙工業", "market": "スタンダード", "close": 7560.0, "all": {"h": 11110.0, "hd": "2026-06-18", "l": 0.0, "ld": "2001-11-29"}, "10y": {"h": 11110.0, "hd": "2026-06-18", "l": 722.0, "ld": "2016-08-12"}, "5y": {"h": 11110.0, "hd": "2026-06-18", "l": 1309.324106814842, "ld": "2025-04-07"}, "3y": {"h": 11110.0, "hd": "2026-06-18", "l": 1309.324106814842, "ld": "2025-04-07"}, "1y": {"h": 11110.0, "hd": "2026-06-18", "l": 1686.3241475539967, "ld": "2025-07-18"}}, {"code": "3892", "name": "岡山製紙", "market": "スタンダード", "close": 1662.0, "all": {"h": 2046.1002530685666, "hd": "2026-01-09", "l": 0.0, "ld": "2015-02-03"}, "10y": {"h": 2046.1002530685666, "hd": "2026-01-09", "l": 441.0, "ld": "2016-07-26"}, "5y": {"h": 2046.1002530685666, "hd": "2026-01-09", "l": 732.4797778200046, "ld": "2022-11-18"}, "3y": {"h": 2046.1002530685666, "hd": "2026-01-09", "l": 809.629847494404, "ld": "2023-08-18"}, "1y": {"h": 2046.1002530685666, "hd": "2026-01-09", "l": 1365.409469188052, "ld": "2025-07-23"}}, {"code": "3895", "name": "ハビックス", "market": "スタンダード", "close": 404.0, "all": {"h": 1420.0, "hd": "2017-04-03", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 1420.0, "hd": "2017-04-03", "l": 320.0, "ld": "2022-06-17"}, "5y": {"h": 640.6754992622475, "hd": "2024-03-29", "l": 320.0, "ld": "2022-06-17"}, "3y": {"h": 640.6754992622475, "hd": "2024-03-29", "l": 339.4747370297147, "ld": "2023-10-30"}, "1y": {"h": 446.1252986027644, "hd": "2026-03-02", "l": 365.18680266559426, "ld": "2025-11-26"}}, {"code": "3896", "name": "阿波製紙", "market": "スタンダード", "close": 366.0, "all": {"h": 1318.0, "hd": "2015-07-07", "l": 0.0, "ld": "2012-12-28"}, "10y": {"h": 980.0, "hd": "2017-09-08", "l": 291.3323352050781, "ld": "2022-09-27"}, "5y": {"h": 931.4707959755658, "hd": "2023-01-26", "l": 291.3323352050781, "ld": "2022-09-27"}, "3y": {"h": 730.0, "hd": "2024-03-11", "l": 320.0, "ld": "2025-12-23"}, "1y": {"h": 579.0, "hd": "2026-01-16", "l": 320.0, "ld": "2025-12-23"}}, {"code": "3900", "name": "クラウドワークス", "market": "グロース", "close": 626.0, "all": {"h": 2544.0, "hd": "2019-02-27", "l": 0.0, "ld": "2014-12-11"}, "10y": {"h": 2544.0, "hd": "2019-02-27", "l": 538.0, "ld": "2020-03-23"}, "5y": {"h": 2050.0, "hd": "2023-02-16", "l": 546.0, "ld": "2026-05-18"}, "3y": {"h": 1865.1134286811807, "hd": "2024-02-20", "l": 546.0, "ld": "2026-05-18"}, "1y": {"h": 1147.0, "hd": "2025-07-31", "l": 546.0, "ld": "2026-05-18"}}, {"code": "3901", "name": "マークラインズ", "market": "プライム", "close": 1365.0, "all": {"h": 4900.0, "hd": "2015-01-08", "l": 0.0, "ld": "2014-12-15"}, "10y": {"h": 4055.0, "hd": "2017-06-02", "l": 799.0, "ld": "2017-09-08"}, "5y": {"h": 3275.0262530782948, "hd": "2024-05-09", "l": 1212.0, "ld": "2026-06-26"}, "3y": {"h": 3275.0262530782948, "hd": "2024-05-09", "l": 1212.0, "ld": "2026-06-26"}, "1y": {"h": 2152.335781200701, "hd": "2025-08-25", "l": 1212.0, "ld": "2026-06-26"}}, {"code": "3903", "name": "ｇｕｍｉ", "market": "プライム", "close": 243.0, "all": {"h": 3340.0, "hd": "2014-12-18", "l": 0.0, "ld": "2014-12-17"}, "10y": {"h": 1685.0, "hd": "2017-07-19", "l": 222.0, "ld": "2026-06-26"}, "5y": {"h": 1110.0, "hd": "2022-10-06", "l": 222.0, "ld": "2026-06-26"}, "3y": {"h": 865.0, "hd": "2025-06-17", "l": 222.0, "ld": "2026-06-26"}, "1y": {"h": 693.0, "hd": "2025-08-21", "l": 222.0, "ld": "2026-06-26"}}, {"code": "3904", "name": "カヤック", "market": "グロース", "close": 425.0, "all": {"h": 3600.0, "hd": "2015-02-19", "l": 0.0, "ld": "2014-12-25"}, "10y": {"h": 1748.0, "hd": "2017-07-27", "l": 315.0, "ld": "2020-03-19"}, "5y": {"h": 1593.047069604846, "hd": "2022-11-30", "l": 329.47603411495857, "ld": "2025-04-07"}, "3y": {"h": 870.522165761829, "hd": "2023-07-19", "l": 329.47603411495857, "ld": "2025-04-07"}, "1y": {"h": 601.3929688344778, "hd": "2025-12-02", "l": 374.0, "ld": "2026-06-11"}}, {"code": "3905", "name": "データセクション", "market": "グロース", "close": 2689.0, "all": {"h": 6140.0, "hd": "2026-05-29", "l": 0.0, "ld": "2014-12-22"}, "10y": {"h": 6140.0, "hd": "2026-05-29", "l": 237.0, "ld": "2023-01-18"}, "5y": {"h": 6140.0, "hd": "2026-05-29", "l": 237.0, "ld": "2023-01-18"}, "3y": {"h": 6140.0, "hd": "2026-05-29", "l": 251.0, "ld": "2023-12-26"}, "1y": {"h": 6140.0, "hd": "2026-05-29", "l": 1270.0, "ld": "2026-03-31"}}, {"code": "3907", "name": "シリコンスタジオ", "market": "スタンダード", "close": 693.0, "all": {"h": 19660.0, "hd": "2015-03-06", "l": 568.0, "ld": "2026-05-01"}, "10y": {"h": 8140.0, "hd": "2016-09-07", "l": 568.0, "ld": "2026-05-01"}, "5y": {"h": 2190.0, "hd": "2026-05-27", "l": 568.0, "ld": "2026-05-01"}, "3y": {"h": 2190.0, "hd": "2026-05-27", "l": 568.0, "ld": "2026-05-01"}, "1y": {"h": 2190.0, "hd": "2026-05-27", "l": 568.0, "ld": "2026-05-01"}}, {"code": "3908", "name": "コラボス", "market": "スタンダード", "close": 341.0, "all": {"h": 10290.0, "hd": "2015-07-31", "l": 261.5131468596282, "ld": "2025-04-09"}, "10y": {"h": 7350.0, "hd": "2016-11-25", "l": 261.5131468596282, "ld": "2025-04-09"}, "5y": {"h": 661.1842230639411, "hd": "2025-08-25", "l": 261.5131468596282, "ld": "2025-04-09"}, "3y": {"h": 661.1842230639411, "hd": "2025-08-25", "l": 261.5131468596282, "ld": "2025-04-09"}, "1y": {"h": 661.1842230639411, "hd": "2025-08-25", "l": 270.39473367594985, "ld": "2025-11-25"}}, {"code": "3909", "name": "ショーケース", "market": "スタンダード", "close": 199.0, "all": {"h": 9370.0, "hd": "2015-04-27", "l": 181.0, "ld": "2026-06-25"}, "10y": {"h": 2446.0, "hd": "2017-11-28", "l": 181.0, "ld": "2026-06-25"}, "5y": {"h": 731.0, "hd": "2021-09-13", "l": 181.0, "ld": "2026-06-25"}, "3y": {"h": 450.0, "hd": "2025-09-05", "l": 181.0, "ld": "2026-06-25"}, "1y": {"h": 450.0, "hd": "2025-09-05", "l": 181.0, "ld": "2026-06-25"}}, {"code": "3910", "name": "エムケイシステム", "market": "スタンダード", "close": 276.0, "all": {"h": 22090.0, "hd": "2015-07-27", "l": 254.52799987792966, "ld": "2024-08-05"}, "10y": {"h": 2897.0, "hd": "2018-03-16", "l": 254.52799987792966, "ld": "2024-08-05"}, "5y": {"h": 551.8763700840836, "hd": "2021-07-16", "l": 254.52799987792966, "ld": "2024-08-05"}, "3y": {"h": 408.4566785143567, "hd": "2024-01-23", "l": 254.52799987792966, "ld": "2024-08-05"}, "1y": {"h": 336.520534918175, "hd": "2025-08-15", "l": 260.0, "ld": "2026-06-24"}}, {"code": "3911", "name": "Ａｉｍｉｎｇ", "market": "グロース", "close": 199.0, "all": {"h": 2283.0, "hd": "2015-05-01", "l": 156.0, "ld": "2026-06-09"}, "10y": {"h": 1143.4114331270741, "hd": "2020-07-13", "l": 156.0, "ld": "2026-06-09"}, "5y": {"h": 613.0, "hd": "2023-05-08", "l": 156.0, "ld": "2026-06-09"}, "3y": {"h": 576.0, "hd": "2023-08-08", "l": 156.0, "ld": "2026-06-09"}, "1y": {"h": 313.0, "hd": "2025-07-30", "l": 156.0, "ld": "2026-06-09"}}, {"code": "3912", "name": "モバイルファクトリー", "market": "スタンダード", "close": 1091.0, "all": {"h": 8110.0, "hd": "2016-09-06", "l": 517.257568359375, "ld": "2023-12-26"}, "10y": {"h": 8110.0, "hd": "2016-09-06", "l": 517.257568359375, "ld": "2023-12-26"}, "5y": {"h": 1268.6335280581584, "hd": "2026-02-02", "l": 517.257568359375, "ld": "2023-12-26"}, "3y": {"h": 1268.6335280581584, "hd": "2026-02-02", "l": 517.257568359375, "ld": "2023-12-26"}, "1y": {"h": 1268.6335280581584, "hd": "2026-02-02", "l": 881.389240215351, "ld": "2025-07-16"}}, {"code": "3913", "name": "ＧｒｅｅｎＢｅｅ", "market": "スタンダード", "close": 988.0, "all": {"h": 5750.0, "hd": "2015-06-08", "l": 380.0, "ld": "2020-03-23"}, "10y": {"h": 2868.0, "hd": "2017-07-31", "l": 380.0, "ld": "2020-03-23"}, "5y": {"h": 1696.0, "hd": "2025-06-24", "l": 475.0, "ld": "2025-04-07"}, "3y": {"h": 1696.0, "hd": "2025-06-24", "l": 475.0, "ld": "2025-04-07"}, "1y": {"h": 1548.0, "hd": "2026-01-23", "l": 850.0, "ld": "2026-06-16"}}, {"code": "3914", "name": "ＪＩＧ－ＳＡＷ", "market": "グロース", "close": 2365.0, "all": {"h": 23920.0, "hd": "2016-04-20", "l": 2012.0, "ld": "2018-12-26"}, "10y": {"h": 18670.0, "hd": "2021-02-18", "l": 2012.0, "ld": "2018-12-26"}, "5y": {"h": 10060.0, "hd": "2021-08-31", "l": 2208.0, "ld": "2025-10-17"}, "3y": {"h": 6060.0, "hd": "2024-01-23", "l": 2208.0, "ld": "2025-10-17"}, "1y": {"h": 4290.0, "hd": "2025-10-31", "l": 2208.0, "ld": "2025-10-17"}}, {"code": "3915", "name": "テラスカイ", "market": "プライム", "close": 2266.0, "all": {"h": 29990.0, "hd": "2016-05-09", "l": 1145.8485107421875, "ld": "2022-05-12"}, "10y": {"h": 9650.0, "hd": "2018-01-24", "l": 1145.8485107421875, "ld": "2022-05-12"}, "5y": {"h": 3715.0, "hd": "2026-06-04", "l": 1145.8485107421875, "ld": "2022-05-12"}, "3y": {"h": 3715.0, "hd": "2026-06-04", "l": 1341.1186096937342, "ld": "2024-04-05"}, "1y": {"h": 3715.0, "hd": "2026-06-04", "l": 1494.0, "ld": "2026-03-30"}}, {"code": "3916", "name": "デジタル・インフォメーション・テクノロジー", "market": "プライム", "close": 973.0, "all": {"h": 7200.0, "hd": "2015-06-23", "l": 490.741103342782, "ld": "2022-01-27"}, "10y": {"h": 4530.0, "hd": "2016-09-26", "l": 490.741103342782, "ld": "2022-01-27"}, "5y": {"h": 1381.8904836554277, "hd": "2026-01-23", "l": 490.741103342782, "ld": "2022-01-27"}, "3y": {"h": 1381.8904836554277, "hd": "2026-01-23", "l": 677.426930394666, "ld": "2024-08-05"}, "1y": {"h": 1381.8904836554277, "hd": "2026-01-23", "l": 772.4914070617599, "ld": "2026-06-16"}}, {"code": "3917", "name": "アイリッジ", "market": "グロース", "close": 466.0, "all": {"h": 6570.0, "hd": "2015-08-03", "l": 350.0, "ld": "2024-08-05"}, "10y": {"h": 5480.0, "hd": "2017-02-24", "l": 350.0, "ld": "2024-08-05"}, "5y": {"h": 892.0, "hd": "2022-05-31", "l": 350.0, "ld": "2024-08-05"}, "3y": {"h": 739.0, "hd": "2023-08-10", "l": 350.0, "ld": "2024-08-05"}, "1y": {"h": 727.0, "hd": "2026-01-26", "l": 393.0, "ld": "2026-06-26"}}, {"code": "3918", "name": "ＰＣＩ", "market": "スタンダード", "close": 1230.0, "all": {"h": 12330.0, "hd": "2015-08-19", "l": 691.4474395161291, "ld": "2024-08-05"}, "10y": {"h": 4090.0, "hd": "2018-01-29", "l": 691.4474395161291, "ld": "2024-08-05"}, "5y": {"h": 1579.3897948914903, "hd": "2026-01-23", "l": 691.4474395161291, "ld": "2024-08-05"}, "3y": {"h": 1579.3897948914903, "hd": "2026-01-23", "l": 691.4474395161291, "ld": "2024-08-05"}, "1y": {"h": 1579.3897948914903, "hd": "2026-01-23", "l": 990.2523479923274, "ld": "2026-03-23"}}, {"code": "3920", "name": "アイビーシー", "market": "スタンダード", "close": 999.0, "all": {"h": 10030.0, "hd": "2015-10-09", "l": 356.0395792910927, "ld": "2023-03-16"}, "10y": {"h": 2822.0, "hd": "2018-07-09", "l": 356.0395792910927, "ld": "2023-03-16"}, "5y": {"h": 1131.3162662900727, "hd": "2025-08-22", "l": 356.0395792910927, "ld": "2023-03-16"}, "3y": {"h": 1131.3162662900727, "hd": "2025-08-22", "l": 390.0238268775662, "ld": "2024-05-13"}, "1y": {"h": 1131.3162662900727, "hd": "2025-08-22", "l": 760.4813893029905, "ld": "2026-02-20"}}, {"code": "3921", "name": "ネオジャパン", "market": "プライム", "close": 1615.0, "all": {"h": 11880.0, "hd": "2015-12-10", "l": 624.0, "ld": "2018-12-25"}, "10y": {"h": 3090.0, "hd": "2020-09-02", "l": 624.0, "ld": "2018-12-25"}, "5y": {"h": 2082.0545798460566, "hd": "2025-09-01", "l": 805.0, "ld": "2023-03-16"}, "3y": {"h": 2082.0545798460566, "hd": "2025-09-01", "l": 850.0834828280107, "ld": "2023-10-24"}, "1y": {"h": 2082.0545798460566, "hd": "2025-09-01", "l": 1437.0, "ld": "2026-06-12"}}, {"code": "3922", "name": "ＰＲ　ＴＩＭＥＳ", "market": "プライム", "close": 2169.0, "all": {"h": 4764.804433198292, "hd": "2021-01-19", "l": 1110.0, "ld": "2016-06-24"}, "10y": {"h": 4764.804433198292, "hd": "2021-01-19", "l": 1150.0, "ld": "2016-08-31"}, "5y": {"h": 3829.655878695954, "hd": "2021-10-26", "l": 1304.2600119389838, "ld": "2023-05-02"}, "3y": {"h": 3320.39453125, "hd": "2025-09-16", "l": 1402.228075485334, "ld": "2024-08-05"}, "1y": {"h": 3320.39453125, "hd": "2025-09-16", "l": 1971.0, "ld": "2026-03-30"}}, {"code": "3923", "name": "ラクス", "market": "プライム", "close": 1019.0, "all": {"h": 3645.0, "hd": "2018-03-16", "l": 433.1774916199631, "ld": "2020-07-02"}, "10y": {"h": 3645.0, "hd": "2018-03-16", "l": 433.1774916199631, "ld": "2020-07-02"}, "5y": {"h": 2352.3098751625866, "hd": "2021-09-15", "l": 597.7617923768051, "ld": "2022-05-10"}, "3y": {"h": 1382.057732029965, "hd": "2025-09-29", "l": 715.2024676394905, "ld": "2026-03-23"}, "1y": {"h": 1382.057732029965, "hd": "2025-09-29", "l": 715.2024676394905, "ld": "2026-03-23"}}, {"code": "3925", "name": "ダブルスタンダード", "market": "プライム", "close": 1206.0, "all": {"h": 9480.0, "hd": "2018-02-21", "l": 1118.284719110427, "ld": "2025-04-07"}, "10y": {"h": 9480.0, "hd": "2018-02-21", "l": 1118.284719110427, "ld": "2025-04-07"}, "5y": {"h": 8810.0, "hd": "2021-09-10", "l": 1118.284719110427, "ld": "2025-04-07"}, "3y": {"h": 2222.907470703125, "hd": "2023-07-19", "l": 1118.284719110427, "ld": "2025-04-07"}, "1y": {"h": 1862.220370177438, "hd": "2025-08-15", "l": 1140.0, "ld": "2026-06-25"}}, {"code": "3926", "name": "オープンドア", "market": "スタンダード", "close": 390.0, "all": {"h": 9220.0, "hd": "2018-01-26", "l": 225.0, "ld": "2026-06-12"}, "10y": {"h": 9220.0, "hd": "2018-01-26", "l": 225.0, "ld": "2026-06-12"}, "5y": {"h": 2982.0, "hd": "2021-11-08", "l": 225.0, "ld": "2026-06-12"}, "3y": {"h": 1350.0, "hd": "2023-08-04", "l": 225.0, "ld": "2026-06-12"}, "1y": {"h": 525.0, "hd": "2025-08-18", "l": 225.0, "ld": "2026-06-12"}}, {"code": "3927", "name": "フーバーブレイン", "market": "スタンダード", "close": 958.0, "all": {"h": 10440.0, "hd": "2015-12-30", "l": 444.68084519909274, "ld": "2023-11-16"}, "10y": {"h": 2340.0, "hd": "2020-05-29", "l": 444.68084519909274, "ld": "2023-11-16"}, "5y": {"h": 1500.0, "hd": "2021-11-09", "l": 444.68084519909274, "ld": "2023-11-16"}, "3y": {"h": 1299.4562476373487, "hd": "2024-07-11", "l": 444.68084519909274, "ld": "2023-11-16"}, "1y": {"h": 1264.8699763593381, "hd": "2026-03-27", "l": 687.7730503627232, "ld": "2025-10-14"}}, {"code": "3928", "name": "マイネット", "market": "スタンダード", "close": 229.0, "all": {"h": 6100.0, "hd": "2016-02-24", "l": 174.0, "ld": "2025-04-07"}, "10y": {"h": 5090.0, "hd": "2017-02-01", "l": 174.0, "ld": "2025-04-07"}, "5y": {"h": 798.776192377333, "hd": "2021-11-17", "l": 174.0, "ld": "2025-04-07"}, "3y": {"h": 528.0, "hd": "2024-02-20", "l": 174.0, "ld": "2025-04-07"}, "1y": {"h": 347.0, "hd": "2025-11-07", "l": 211.0, "ld": "2025-10-14"}}, {"code": "3929", "name": "ソーシャルワイヤー", "market": "グロース", "close": 270.0, "all": {"h": 3060.0, "hd": "2017-09-19", "l": 175.0, "ld": "2025-04-07"}, "10y": {"h": 3060.0, "hd": "2017-09-19", "l": 175.0, "ld": "2025-04-07"}, "5y": {"h": 689.0, "hd": "2021-11-09", "l": 175.0, "ld": "2025-04-07"}, "3y": {"h": 425.0, "hd": "2023-07-18", "l": 175.0, "ld": "2025-04-07"}, "1y": {"h": 375.0, "hd": "2026-05-18", "l": 245.0, "ld": "2025-08-22"}}, {"code": "3930", "name": "はてな", "market": "グロース", "close": 1117.0, "all": {"h": 5480.0, "hd": "2019-05-27", "l": 685.0, "ld": "2023-12-14"}, "10y": {"h": 5480.0, "hd": "2019-05-27", "l": 685.0, "ld": "2023-12-14"}, "5y": {"h": 1694.0, "hd": "2025-06-13", "l": 685.0, "ld": "2023-12-14"}, "3y": {"h": 1694.0, "hd": "2025-06-13", "l": 685.0, "ld": "2023-12-14"}, "1y": {"h": 1482.0, "hd": "2025-08-25", "l": 823.0, "ld": "2026-05-14"}}, {"code": "3931", "name": "バリューゴルフ", "market": "グロース", "close": 1875.0, "all": {"h": 3835.0, "hd": "2018-01-24", "l": 677.0, "ld": "2020-03-13"}, "10y": {"h": 3835.0, "hd": "2018-01-24", "l": 677.0, "ld": "2020-03-13"}, "5y": {"h": 2211.1968922910287, "hd": "2025-07-29", "l": 804.7190035856903, "ld": "2024-08-05"}, "3y": {"h": 2211.1968922910287, "hd": "2025-07-29", "l": 804.7190035856903, "ld": "2024-08-05"}, "1y": {"h": 2211.1968922910287, "hd": "2025-07-29", "l": 1378.676843729886, "ld": "2025-12-10"}}, {"code": "3932", "name": "アカツキ", "market": "プライム", "close": 2869.0, "all": {"h": 11070.0, "hd": "2017-08-15", "l": 1634.8685053903748, "ld": "2023-08-17"}, "10y": {"h": 11070.0, "hd": "2017-08-15", "l": 1634.8685053903748, "ld": "2023-08-17"}, "5y": {"h": 3580.0, "hd": "2021-07-16", "l": 1634.8685053903748, "ld": "2023-08-17"}, "3y": {"h": 3393.2912906339798, "hd": "2025-04-30", "l": 1634.8685053903748, "ld": "2023-08-17"}, "1y": {"h": 3390.0, "hd": "2026-05-21", "l": 2428.351240882294, "ld": "2026-02-06"}}, {"code": "3933", "name": "チエル", "market": "スタンダード", "close": 481.0, "all": {"h": 5840.0, "hd": "2016-06-14", "l": 423.0, "ld": "2026-06-04"}, "10y": {"h": 5440.0, "hd": "2020-06-17", "l": 423.0, "ld": "2026-06-04"}, "5y": {"h": 1455.138934292169, "hd": "2021-08-27", "l": 423.0, "ld": "2026-06-04"}, "3y": {"h": 795.4517817744502, "hd": "2025-06-10", "l": 423.0, "ld": "2026-06-04"}, "1y": {"h": 770.1684564084424, "hd": "2025-08-14", "l": 423.0, "ld": "2026-06-04"}}, {"code": "3934", "name": "ベネフィットジャパン", "market": "スタンダード", "close": 2210.0, "all": {"h": 3345.0, "hd": "2017-03-31", "l": 609.0, "ld": "2018-12-25"}, "10y": {"h": 3345.0, "hd": "2017-03-31", "l": 609.0, "ld": "2018-12-25"}, "5y": {"h": 3015.0, "hd": "2021-11-12", "l": 868.0350249957141, "ld": "2024-08-05"}, "3y": {"h": 2531.0, "hd": "2026-05-26", "l": 868.0350249957141, "ld": "2024-08-05"}, "1y": {"h": 2531.0, "hd": "2026-05-26", "l": 1606.4296326433587, "ld": "2025-07-18"}}, {"code": "3935", "name": "エディア", "market": "スタンダード", "close": 730.0, "all": {"h": 5790.0, "hd": "2017-07-10", "l": 262.2780027117048, "ld": "2024-08-05"}, "10y": {"h": 5790.0, "hd": "2017-07-10", "l": 262.2780027117048, "ld": "2024-08-05"}, "5y": {"h": 1311.4837342514822, "hd": "2025-09-18", "l": 262.2780027117048, "ld": "2024-08-05"}, "3y": {"h": 1311.4837342514822, "hd": "2025-09-18", "l": 262.2780027117048, "ld": "2024-08-05"}, "1y": {"h": 1311.4837342514822, "hd": "2025-09-18", "l": 612.0, "ld": "2026-06-11"}}, {"code": "3936", "name": "グローバルウェイ", "market": "グロース", "close": 163.0, "all": {"h": 20220.0, "hd": "2016-06-13", "l": 36.633331298828125, "ld": "2021-07-21"}, "10y": {"h": 11680.0, "hd": "2016-08-02", "l": 36.633331298828125, "ld": "2021-07-21"}, "5y": {"h": 2192.5, "hd": "2021-11-02", "l": 36.633331298828125, "ld": "2021-07-21"}, "3y": {"h": 364.0, "hd": "2025-06-17", "l": 73.0, "ld": "2024-08-05"}, "1y": {"h": 279.0, "hd": "2026-04-23", "l": 117.0, "ld": "2025-12-18"}}, {"code": "3937", "name": "Ｕｂｉｃｏｍ", "market": "スタンダード", "close": 1001.0, "all": {"h": 9180.0, "hd": "2016-09-01", "l": 816.0, "ld": "2018-08-06"}, "10y": {"h": 9180.0, "hd": "2016-09-01", "l": 816.0, "ld": "2018-08-06"}, "5y": {"h": 3211.6758763290163, "hd": "2021-07-16", "l": 870.7487340759669, "ld": "2025-07-03"}, "3y": {"h": 1717.5896497990277, "hd": "2023-11-24", "l": 870.7487340759669, "ld": "2025-07-03"}, "1y": {"h": 1133.5076839938283, "hd": "2025-10-30", "l": 873.6256484080029, "ld": "2026-03-04"}}, {"code": "3939", "name": "カナミックネットワーク", "market": "プライム", "close": 499.0, "all": {"h": 9760.0, "hd": "2016-09-20", "l": 343.63626319651485, "ld": "2025-04-07"}, "10y": {"h": 9760.0, "hd": "2016-09-20", "l": 343.63626319651485, "ld": "2025-04-07"}, "5y": {"h": 661.909639840288, "hd": "2022-11-22", "l": 343.63626319651485, "ld": "2025-04-07"}, "3y": {"h": 588.5971600762729, "hd": "2024-07-18", "l": 343.63626319651485, "ld": "2025-04-07"}, "1y": {"h": 583.0, "hd": "2026-04-20", "l": 418.4682192377081, "ld": "2025-07-22"}}, {"code": "3940", "name": "ノムラシステムコーポレーション", "market": "スタンダード", "close": 119.0, "all": {"h": 7770.0, "hd": "2017-06-06", "l": 91.25030930698178, "ld": "2022-02-15"}, "10y": {"h": 7770.0, "hd": "2017-06-06", "l": 91.25030930698178, "ld": "2022-02-15"}, "5y": {"h": 155.85789720635665, "hd": "2021-09-22", "l": 91.25030930698178, "ld": "2022-02-15"}, "3y": {"h": 150.86277639629034, "hd": "2025-09-03", "l": 94.4109049882039, "ld": "2025-04-07"}, "1y": {"h": 150.86277639629034, "hd": "2025-09-03", "l": 108.0, "ld": "2026-06-23"}}, {"code": "3941", "name": "レンゴー", "market": "プライム", "close": 1448.5, "all": {"h": 1540.7458112790623, "hd": "2026-02-27", "l": 228.0, "ld": "2003-04-30"}, "10y": {"h": 1540.7458112790623, "hd": "2026-02-27", "l": 596.0, "ld": "2016-08-17"}, "5y": {"h": 1540.7458112790623, "hd": "2026-02-27", "l": 607.5007942519899, "ld": "2022-05-26"}, "3y": {"h": 1540.7458112790623, "hd": "2026-02-27", "l": 649.2562539103702, "ld": "2025-04-07"}, "1y": {"h": 1540.7458112790623, "hd": "2026-02-27", "l": 823.4774560117779, "ld": "2025-07-17"}}, {"code": "3943", "name": "大石産業", "market": "スタンダード", "close": 1300.0, "all": {"h": 2370.0, "hd": "2018-02-19", "l": 0.0, "ld": "2003-09-30"}, "10y": {"h": 2370.0, "hd": "2018-02-19", "l": 594.0, "ld": "2016-09-16"}, "5y": {"h": 1825.0, "hd": "2021-08-12", "l": 731.7739319553265, "ld": "2022-03-09"}, "3y": {"h": 1506.1171528657378, "hd": "2025-03-18", "l": 892.7463925601515, "ld": "2024-08-05"}, "1y": {"h": 1472.8078300322463, "hd": "2026-02-25", "l": 1148.8639547693947, "ld": "2025-07-22"}}, {"code": "3944", "name": "古林紙工", "market": "スタンダード", "close": 2410.0, "all": {"h": 3225.0, "hd": "2020-01-07", "l": 0.0, "ld": "2015-01-19"}, "10y": {"h": 3225.0, "hd": "2020-01-07", "l": 136.0, "ld": "2016-08-08"}, "5y": {"h": 2900.6648402094884, "hd": "2026-02-09", "l": 1587.0817284857358, "ld": "2022-10-28"}, "3y": {"h": 2900.6648402094884, "hd": "2026-02-09", "l": 1625.0389686528406, "ld": "2024-08-07"}, "1y": {"h": 2900.6648402094884, "hd": "2026-02-09", "l": 1973.604248046875, "ld": "2025-07-18"}}, {"code": "3945", "name": "スーパーバッグ", "market": "スタンダード", "close": 2220.0, "all": {"h": 2858.9786485279287, "hd": "2025-10-21", "l": 0.0, "ld": "2001-12-27"}, "10y": {"h": 2858.9786485279287, "hd": "2025-10-21", "l": 167.0, "ld": "2016-08-26"}, "5y": {"h": 2858.9786485279287, "hd": "2025-10-21", "l": 649.4660340594342, "ld": "2022-12-28"}, "3y": {"h": 2858.9786485279287, "hd": "2025-10-21", "l": 1419.4968397672133, "ld": "2023-08-15"}, "1y": {"h": 2858.9786485279287, "hd": "2025-10-21", "l": 2081.0, "ld": "2026-06-11"}}, {"code": "3946", "name": "トーモク", "market": "プライム", "close": 4245.0, "all": {"h": 4285.0, "hd": "2026-07-16", "l": 120.0, "ld": "2008-10-10"}, "10y": {"h": 4285.0, "hd": "2026-07-16", "l": 266.0, "ld": "2016-08-26"}, "5y": {"h": 4285.0, "hd": "2026-07-16", "l": 1231.3941650390625, "ld": "2022-04-27"}, "3y": {"h": 4285.0, "hd": "2026-07-16", "l": 1850.6931619847076, "ld": "2023-07-18"}, "1y": {"h": 4285.0, "hd": "2026-07-16", "l": 2882.5629405058044, "ld": "2025-07-22"}}, {"code": "3947", "name": "ダイナパック", "market": "スタンダード", "close": 2176.0, "all": {"h": 2774.0, "hd": "2026-03-16", "l": 0.0, "ld": "2014-08-04"}, "10y": {"h": 2774.0, "hd": "2026-03-16", "l": 239.0, "ld": "2016-08-23"}, "5y": {"h": 2774.0, "hd": "2026-03-16", "l": 1139.1773378372193, "ld": "2023-07-13"}, "3y": {"h": 2774.0, "hd": "2026-03-16", "l": 1156.2068650225722, "ld": "2023-07-25"}, "1y": {"h": 2774.0, "hd": "2026-03-16", "l": 1939.154319820091, "ld": "2025-07-17"}}, {"code": "3948", "name": "光ビジネスフォーム", "market": "スタンダード", "close": 1130.0, "all": {"h": 1358.861969643451, "hd": "2026-05-12", "l": 0.0, "ld": "2015-01-21"}, "10y": {"h": 1358.861969643451, "hd": "2026-05-12", "l": 253.0, "ld": "2020-03-17"}, "5y": {"h": 1358.861969643451, "hd": "2026-05-12", "l": 360.78761179356906, "ld": "2022-03-09"}, "3y": {"h": 1358.861969643451, "hd": "2026-05-12", "l": 650.6860929372561, "ld": "2023-08-04"}, "1y": {"h": 1358.861969643451, "hd": "2026-05-12", "l": 918.942626953125, "ld": "2026-05-12"}}, {"code": "3950", "name": "ザ・パック", "market": "プライム", "close": 1414.0, "all": {"h": 4320.0, "hd": "2019-12-23", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 4320.0, "hd": "2019-12-23", "l": 612.6772658794446, "ld": "2022-06-17"}, "5y": {"h": 1428.0, "hd": "2026-07-16", "l": 612.6772658794446, "ld": "2022-06-17"}, "3y": {"h": 1428.0, "hd": "2026-07-16", "l": 884.3282290850314, "ld": "2025-04-07"}, "1y": {"h": 1428.0, "hd": "2026-07-16", "l": 1068.3133519421265, "ld": "2025-07-18"}}, {"code": "3951", "name": "朝日印刷", "market": "スタンダード", "close": 875.0, "all": {"h": 3090.0, "hd": "2013-04-08", "l": 0.0, "ld": "2015-01-19"}, "10y": {"h": 2896.0, "hd": "2017-11-14", "l": 665.918723168555, "ld": "2022-01-11"}, "5y": {"h": 949.3100093579003, "hd": "2024-07-16", "l": 665.918723168555, "ld": "2022-01-11"}, "3y": {"h": 949.3100093579003, "hd": "2024-07-16", "l": 729.3748519806092, "ld": "2023-08-07"}, "1y": {"h": 909.1011525230325, "hd": "2026-01-14", "l": 830.8988647460938, "ld": "2025-11-18"}}, {"code": "3953", "name": "大村紙業", "market": "スタンダード", "close": 814.0, "all": {"h": 3895.0, "hd": "2018-02-02", "l": 0.0, "ld": "2015-02-03"}, "10y": {"h": 3895.0, "hd": "2018-02-02", "l": 429.7423095703125, "ld": "2022-12-28"}, "5y": {"h": 943.295506119039, "hd": "2024-01-26", "l": 429.7423095703125, "ld": "2022-12-28"}, "3y": {"h": 943.295506119039, "hd": "2024-01-26", "l": 485.6225280761719, "ld": "2023-08-21"}, "1y": {"h": 847.374009527162, "hd": "2026-02-19", "l": 712.717523293417, "ld": "2026-03-04"}}, {"code": "3954", "name": "昭和パックス", "market": "スタンダード", "close": 2900.0, "all": {"h": 3435.5866499337535, "hd": "2026-01-19", "l": 0.0, "ld": "2015-02-03"}, "10y": {"h": 3435.5866499337535, "hd": "2026-01-19", "l": 486.0, "ld": "2016-08-26"}, "5y": {"h": 3435.5866499337535, "hd": "2026-01-19", "l": 1349.0369873046875, "ld": "2022-03-15"}, "3y": {"h": 3435.5866499337535, "hd": "2026-01-19", "l": 1527.4719753440368, "ld": "2023-08-16"}, "1y": {"h": 3435.5866499337535, "hd": "2026-01-19", "l": 1984.7551767113096, "ld": "2025-07-22"}}, {"code": "3955", "name": "イムラ", "market": "スタンダード", "close": 832.0, "all": {"h": 1175.0807102782626, "hd": "2024-01-22", "l": 0.0, "ld": "2011-11-16"}, "10y": {"h": 1175.0807102782626, "hd": "2024-01-22", "l": 233.0, "ld": "2016-07-26"}, "5y": {"h": 1175.0807102782626, "hd": "2024-01-22", "l": 617.931044243337, "ld": "2021-11-08"}, "3y": {"h": 1175.0807102782626, "hd": "2024-01-22", "l": 759.0, "ld": "2026-06-24"}, "1y": {"h": 1124.5742728049233, "hd": "2026-01-13", "l": 759.0, "ld": "2026-06-24"}}, {"code": "3958", "name": "笹徳印刷", "market": "スタンダード", "close": 549.0, "all": {"h": 701.5196699662642, "hd": "2023-09-22", "l": 446.8844039351852, "ld": "2024-08-05"}, "10y": {"h": 701.5196699662642, "hd": "2023-09-22", "l": 446.8844039351852, "ld": "2024-08-05"}, "5y": {"h": 701.5196699662642, "hd": "2023-09-22", "l": 446.8844039351852, "ld": "2024-08-05"}, "3y": {"h": 701.5196699662642, "hd": "2023-09-22", "l": 446.8844039351852, "ld": "2024-08-05"}, "1y": {"h": 583.2779822224721, "hd": "2026-02-13", "l": 504.113412155878, "ld": "2025-07-24"}}, {"code": "3962", "name": "チェンジ", "market": "プライム", "close": 970.0, "all": {"h": 11590.0, "hd": "2017-11-08", "l": 795.5673217773438, "ld": "2024-08-05"}, "10y": {"h": 11590.0, "hd": "2017-11-08", "l": 795.5673217773438, "ld": "2024-08-05"}, "5y": {"h": 2628.539112164971, "hd": "2021-07-27", "l": 795.5673217773438, "ld": "2024-08-05"}, "3y": {"h": 1986.2329961562955, "hd": "2023-08-31", "l": 795.5673217773438, "ld": "2024-08-05"}, "1y": {"h": 1300.4533033877756, "hd": "2025-08-15", "l": 885.8301618075864, "ld": "2026-02-24"}}, {"code": "3963", "name": "シンクロ・フード", "market": "プライム", "close": 340.0, "all": {"h": 5290.0, "hd": "2018-03-12", "l": 148.0, "ld": "2020-03-19"}, "10y": {"h": 5290.0, "hd": "2018-03-12", "l": 148.0, "ld": "2020-03-19"}, "5y": {"h": 723.3947663854381, "hd": "2025-12-23", "l": 216.89933747735643, "ld": "2022-02-25"}, "3y": {"h": 723.3947663854381, "hd": "2025-12-23", "l": 275.0, "ld": "2026-06-24"}, "1y": {"h": 723.3947663854381, "hd": "2025-12-23", "l": 275.0, "ld": "2026-06-24"}}, {"code": "3964", "name": "オークネット", "market": "プライム", "close": 1429.0, "all": {"h": 1992.0, "hd": "2018-07-13", "l": 206.0460484087289, "ld": "2020-07-03"}, "10y": {"h": 1992.0, "hd": "2018-07-13", "l": 206.0460484087289, "ld": "2020-07-03"}, "5y": {"h": 1591.6031306222624, "hd": "2026-05-19", "l": 308.0682866700938, "ld": "2022-01-27"}, "3y": {"h": 1591.6031306222624, "hd": "2026-05-19", "l": 372.96907168648045, "ld": "2023-10-24"}, "1y": {"h": 1591.6031306222624, "hd": "2026-05-19", "l": 777.6529427750631, "ld": "2025-07-16"}}, {"code": "3965", "name": "キャピタル・アセット・プランニング", "market": "スタンダード", "close": 855.0, "all": {"h": 8800.0, "hd": "2017-03-10", "l": 516.5856966408351, "ld": "2022-10-13"}, "10y": {"h": 8800.0, "hd": "2017-03-10", "l": 516.5856966408351, "ld": "2022-10-13"}, "5y": {"h": 1036.3391502615639, "hd": "2021-07-27", "l": 516.5856966408351, "ld": "2022-10-13"}, "3y": {"h": 915.5465924177047, "hd": "2023-09-26", "l": 593.4481811523438, "ld": "2024-08-05"}, "1y": {"h": 892.8982522898707, "hd": "2026-03-25", "l": 718.0719310801517, "ld": "2025-12-05"}}, {"code": "3967", "name": "エルテス", "market": "グロース", "close": 575.0, "all": {"h": 11000.0, "hd": "2017-03-03", "l": 489.0, "ld": "2025-04-07"}, "10y": {"h": 11000.0, "hd": "2017-03-03", "l": 489.0, "ld": "2025-04-07"}, "5y": {"h": 1175.0, "hd": "2022-06-08", "l": 489.0, "ld": "2025-04-07"}, "3y": {"h": 1110.0, "hd": "2023-07-24", "l": 489.0, "ld": "2025-04-07"}, "1y": {"h": 759.0, "hd": "2025-08-07", "l": 540.0, "ld": "2026-06-25"}}, {"code": "3968", "name": "セグエ", "market": "プライム", "close": 613.0, "all": {"h": 10090.0, "hd": "2017-03-09", "l": 150.66641989315258, "ld": "2022-02-24"}, "10y": {"h": 10090.0, "hd": "2017-03-09", "l": 150.66641989315258, "ld": "2022-02-24"}, "5y": {"h": 787.8059037277279, "hd": "2025-12-01", "l": 150.66641989315258, "ld": "2022-02-24"}, "3y": {"h": 787.8059037277279, "hd": "2025-12-01", "l": 268.1690633722103, "ld": "2023-08-18"}, "1y": {"h": 787.8059037277279, "hd": "2025-12-01", "l": 475.1249934066961, "ld": "2026-03-04"}}, {"code": "3969", "name": "エイトレッド", "market": "スタンダード", "close": 1400.0, "all": {"h": 4530.0, "hd": "2017-02-28", "l": 872.0, "ld": "2018-12-25"}, "10y": {"h": 4530.0, "hd": "2017-02-28", "l": 872.0, "ld": "2018-12-25"}, "5y": {"h": 2586.7253205672555, "hd": "2021-09-27", "l": 1188.1000984132752, "ld": "2023-10-24"}, "3y": {"h": 1680.5471874971429, "hd": "2024-07-04", "l": 1188.1000984132752, "ld": "2023-10-24"}, "1y": {"h": 1572.6676231384279, "hd": "2025-09-25", "l": 1305.0, "ld": "2026-06-12"}}, {"code": "3970", "name": "イノベーション", "market": "スタンダード", "close": 823.0, "all": {"h": 6750.0, "hd": "2017-02-08", "l": 626.0, "ld": "2018-12-25"}, "10y": {"h": 6750.0, "hd": "2017-02-08", "l": 626.0, "ld": "2018-12-25"}, "5y": {"h": 3433.5895553691275, "hd": "2021-11-17", "l": 736.0, "ld": "2026-06-29"}, "3y": {"h": 1627.138603421206, "hd": "2023-07-31", "l": 736.0, "ld": "2026-06-29"}, "1y": {"h": 1098.7824565215874, "hd": "2025-08-12", "l": 736.0, "ld": "2026-06-29"}}, {"code": "3974", "name": "ＳＣＡＴ", "market": "スタンダード", "close": 609.0, "all": {"h": 3075.0, "hd": "2017-01-26", "l": 292.0, "ld": "2022-02-15"}, "10y": {"h": 3075.0, "hd": "2017-01-26", "l": 292.0, "ld": "2022-02-15"}, "5y": {"h": 663.5272110732623, "hd": "2025-09-19", "l": 292.0, "ld": "2022-02-15"}, "3y": {"h": 663.5272110732623, "hd": "2025-09-19", "l": 350.6096496582031, "ld": "2024-08-05"}, "1y": {"h": 663.5272110732623, "hd": "2025-09-19", "l": 448.8566393729968, "ld": "2025-07-16"}}, {"code": "3976", "name": "シャノン", "market": "グロース", "close": 624.0, "all": {"h": 7370.0, "hd": "2017-02-03", "l": 320.0, "ld": "2025-04-09"}, "10y": {"h": 7370.0, "hd": "2017-02-03", "l": 320.0, "ld": "2025-04-09"}, "5y": {"h": 2710.0, "hd": "2021-11-04", "l": 320.0, "ld": "2025-04-09"}, "3y": {"h": 721.0, "hd": "2023-09-11", "l": 320.0, "ld": "2025-04-09"}, "1y": {"h": 632.0, "hd": "2026-07-16", "l": 351.0, "ld": "2026-01-07"}}, {"code": "3979", "name": "うるる", "market": "グロース", "close": 427.0, "all": {"h": 5600.0, "hd": "2017-06-01", "l": 206.17679165412488, "ld": "2022-05-19"}, "10y": {"h": 5600.0, "hd": "2017-06-01", "l": 206.17679165412488, "ld": "2022-05-19"}, "5y": {"h": 587.7362025182612, "hd": "2023-05-17", "l": 206.17679165412488, "ld": "2022-05-19"}, "3y": {"h": 539.3797030819836, "hd": "2023-11-15", "l": 247.8525489829813, "ld": "2024-08-05"}, "1y": {"h": 465.0000087771796, "hd": "2025-09-29", "l": 326.0, "ld": "2026-04-23"}}, {"code": "3981", "name": "ビーグリー", "market": "スタンダード", "close": 1206.0, "all": {"h": 2509.0, "hd": "2017-05-30", "l": 650.0, "ld": "2018-12-25"}, "10y": {"h": 2509.0, "hd": "2017-05-30", "l": 650.0, "ld": "2018-12-25"}, "5y": {"h": 2242.9410263024033, "hd": "2024-12-16", "l": 953.2271256533869, "ld": "2023-08-17"}, "3y": {"h": 2242.9410263024033, "hd": "2024-12-16", "l": 953.2271256533869, "ld": "2023-08-17"}, "1y": {"h": 1330.0, "hd": "2026-02-26", "l": 1172.0, "ld": "2026-06-26"}}, {"code": "3983", "name": "オロ", "market": "プライム", "close": 2177.0, "all": {"h": 7400.0, "hd": "2019-04-15", "l": 1283.0721507706664, "ld": "2022-09-28"}, "10y": {"h": 7400.0, "hd": "2019-04-15", "l": 1283.0721507706664, "ld": "2022-09-28"}, "5y": {"h": 3803.323548033997, "hd": "2021-11-16", "l": 1283.0721507706664, "ld": "2022-09-28"}, "3y": {"h": 3244.020500079539, "hd": "2025-08-13", "l": 1652.9610089557927, "ld": "2023-08-09"}, "1y": {"h": 3244.020500079539, "hd": "2025-08-13", "l": 1762.0919029294723, "ld": "2026-03-13"}}, {"code": "3984", "name": "ユーザーローカル", "market": "プライム", "close": 1829.0, "all": {"h": 14090.0, "hd": "2017-04-03", "l": 1137.8286450640676, "ld": "2023-01-06"}, "10y": {"h": 14090.0, "hd": "2017-04-03", "l": 1137.8286450640676, "ld": "2023-01-06"}, "5y": {"h": 3285.0054931640625, "hd": "2023-06-14", "l": 1137.8286450640676, "ld": "2023-01-06"}, "3y": {"h": 2796.944942503591, "hd": "2024-03-08", "l": 1285.0682373046875, "ld": "2025-04-07"}, "1y": {"h": 2168.272994966596, "hd": "2025-08-26", "l": 1338.0982106820697, "ld": "2026-03-30"}}, {"code": "3985", "name": "テモナ", "market": "スタンダード", "close": 181.0, "all": {"h": 11500.0, "hd": "2018-03-15", "l": 150.0, "ld": "2024-08-05"}, "10y": {"h": 11500.0, "hd": "2018-03-15", "l": 150.0, "ld": "2024-08-05"}, "5y": {"h": 1087.0, "hd": "2021-07-26", "l": 150.0, "ld": "2024-08-05"}, "3y": {"h": 431.0, "hd": "2025-08-25", "l": 150.0, "ld": "2024-08-05"}, "1y": {"h": 431.0, "hd": "2025-08-25", "l": 168.0, "ld": "2026-06-25"}}, {"code": "3986", "name": "ビーブレイクシステムズ", "market": "スタンダード", "close": 478.0, "all": {"h": 8300.0, "hd": "2017-06-16", "l": 354.36297023015777, "ld": "2022-03-09"}, "10y": {"h": 8300.0, "hd": "2017-06-16", "l": 354.36297023015777, "ld": "2022-03-09"}, "5y": {"h": 714.3408628653453, "hd": "2021-12-02", "l": 354.36297023015777, "ld": "2022-03-09"}, "3y": {"h": 567.1723315845546, "hd": "2024-06-14", "l": 403.66855396752936, "ld": "2024-08-05"}, "1y": {"h": 562.2363865443638, "hd": "2026-06-02", "l": 413.7333682979642, "ld": "2025-12-05"}}, {"code": "3987", "name": "エコモット", "market": "グロース", "close": 595.0, "all": {"h": 6400.0, "hd": "2017-06-23", "l": 299.0, "ld": "2025-04-07"}, "10y": {"h": 6400.0, "hd": "2017-06-23", "l": 299.0, "ld": "2025-04-07"}, "5y": {"h": 865.0, "hd": "2023-09-13", "l": 299.0, "ld": "2025-04-07"}, "3y": {"h": 865.0, "hd": "2023-09-13", "l": 299.0, "ld": "2025-04-07"}, "1y": {"h": 774.0, "hd": "2026-04-20", "l": 425.0, "ld": "2025-11-05"}}, {"code": "3988", "name": "ＳＹＳ", "market": "スタンダード", "close": 539.0, "all": {"h": 5700.0, "hd": "2017-06-30", "l": 243.55430700048547, "ld": "2022-03-15"}, "10y": {"h": 5700.0, "hd": "2017-06-30", "l": 243.55430700048547, "ld": "2022-03-15"}, "5y": {"h": 700.3848902762822, "hd": "2024-03-21", "l": 243.55430700048547, "ld": "2022-03-15"}, "3y": {"h": 700.3848902762822, "hd": "2024-03-21", "l": 358.507079712888, "ld": "2023-08-14"}, "1y": {"h": 670.0, "hd": "2025-09-12", "l": 506.0, "ld": "2026-06-26"}}, {"code": "3989", "name": "シェアリングテクノロジー", "market": "グロース", "close": 1469.0, "all": {"h": 6980.0, "hd": "2018-07-19", "l": 77.59639739990234, "ld": "2022-01-28"}, "10y": {"h": 6980.0, "hd": "2018-07-19", "l": 77.59639739990234, "ld": "2022-01-28"}, "5y": {"h": 1480.0, "hd": "2026-07-02", "l": 77.59639739990234, "ld": "2022-01-28"}, "3y": {"h": 1480.0, "hd": "2026-07-02", "l": 388.9057376000189, "ld": "2024-03-14"}, "1y": {"h": 1480.0, "hd": "2026-07-02", "l": 881.2726440429688, "ld": "2025-10-30"}}, {"code": "3991", "name": "ウォンテッドリー", "market": "グロース", "close": 921.0, "all": {"h": 8640.0, "hd": "2017-10-24", "l": 828.0, "ld": "2020-03-13"}, "10y": {"h": 8640.0, "hd": "2017-10-24", "l": 828.0, "ld": "2020-03-13"}, "5y": {"h": 3370.0, "hd": "2022-11-16", "l": 871.0, "ld": "2026-06-02"}, "3y": {"h": 1861.8502520896961, "hd": "2023-07-18", "l": 871.0, "ld": "2026-06-02"}, "1y": {"h": 1431.0, "hd": "2025-10-10", "l": 871.0, "ld": "2026-06-02"}}, {"code": "3992", "name": "ニーズウェル", "market": "プライム", "close": 450.0, "all": {"h": 4015.0, "hd": "2017-09-21", "l": 124.72557070630369, "ld": "2021-12-02"}, "10y": {"h": 4015.0, "hd": "2017-09-21", "l": 124.72557070630369, "ld": "2021-12-02"}, "5y": {"h": 612.5000276063618, "hd": "2025-09-11", "l": 124.72557070630369, "ld": "2021-12-02"}, "3y": {"h": 612.5000276063618, "hd": "2025-09-11", "l": 240.09999178372897, "ld": "2024-08-05"}, "1y": {"h": 612.5000276063618, "hd": "2025-09-11", "l": 394.0, "ld": "2026-06-16"}}, {"code": "3993", "name": "ＰＫＳＨＡ　Ｔｅｃｈｎｏｌｏｇｙ", "market": "プライム", "close": 2968.0, "all": {"h": 16730.0, "hd": "2018-01-29", "l": 1329.0, "ld": "2020-03-19"}, "10y": {"h": 16730.0, "hd": "2018-01-29", "l": 1329.0, "ld": "2020-03-19"}, "5y": {"h": 6850.0, "hd": "2024-02-28", "l": 1576.0, "ld": "2023-01-17"}, "3y": {"h": 6850.0, "hd": "2024-02-28", "l": 2286.0, "ld": "2023-10-04"}, "1y": {"h": 4515.0, "hd": "2025-10-31", "l": 2484.0, "ld": "2026-06-26"}}, {"code": "3994", "name": "マネーフォワード", "market": "プライム", "close": 5250.0, "all": {"h": 10650.0, "hd": "2020-11-05", "l": 2639.0, "ld": "2018-12-18"}, "10y": {"h": 10650.0, "hd": "2020-11-05", "l": 2639.0, "ld": "2018-12-18"}, "5y": {"h": 9190.0, "hd": "2021-09-08", "l": 2750.5, "ld": "2026-02-24"}, "3y": {"h": 6947.0, "hd": "2024-03-04", "l": 2750.5, "ld": "2026-02-24"}, "1y": {"h": 6794.0, "hd": "2025-08-19", "l": 2750.5, "ld": "2026-02-24"}}, {"code": "3996", "name": "サインポスト", "market": "スタンダード", "close": 208.0, "all": {"h": 19950.0, "hd": "2017-12-28", "l": 165.0, "ld": "2026-06-26"}, "10y": {"h": 19950.0, "hd": "2017-12-28", "l": 165.0, "ld": "2026-06-26"}, "5y": {"h": 2098.0, "hd": "2021-11-04", "l": 165.0, "ld": "2026-06-26"}, "3y": {"h": 875.0, "hd": "2024-04-15", "l": 165.0, "ld": "2026-06-26"}, "1y": {"h": 408.0, "hd": "2025-09-25", "l": 165.0, "ld": "2026-06-26"}}, {"code": "3997", "name": "トレードワークス", "market": "スタンダード", "close": 367.0, "all": {"h": 12120.0, "hd": "2017-12-28", "l": 62.223779586619806, "ld": "2020-08-03"}, "10y": {"h": 12120.0, "hd": "2017-12-28", "l": 62.223779586619806, "ld": "2020-08-03"}, "5y": {"h": 650.0, "hd": "2026-02-16", "l": 62.74314708198919, "ld": "2024-08-06"}, "3y": {"h": 650.0, "hd": "2026-02-16", "l": 62.74314708198919, "ld": "2024-08-06"}, "1y": {"h": 650.0, "hd": "2026-02-16", "l": 119.65238622197256, "ld": "2025-07-22"}}, {"code": "3998", "name": "すららネット", "market": "グロース", "close": 308.0, "all": {"h": 17460.0, "hd": "2020-06-23", "l": 306.0, "ld": "2026-07-03"}, "10y": {"h": 17460.0, "hd": "2020-06-23", "l": 306.0, "ld": "2026-07-03"}, "5y": {"h": 2988.0, "hd": "2021-08-31", "l": 306.0, "ld": "2026-07-03"}, "3y": {"h": 688.0, "hd": "2023-07-24", "l": 306.0, "ld": "2026-07-03"}, "1y": {"h": 464.0, "hd": "2025-09-10", "l": 306.0, "ld": "2026-07-03"}}, {"code": "4004", "name": "レゾナック", "market": "プライム", "close": 14895.0, "all": {"h": 20495.0, "hd": "2026-05-14", "l": 98.0, "ld": "2016-06-27"}, "10y": {"h": 20495.0, "hd": "2026-05-14", "l": 977.0, "ld": "2016-08-03"}, "5y": {"h": 20495.0, "hd": "2026-05-14", "l": 1667.73779296875, "ld": "2022-03-09"}, "3y": {"h": 20495.0, "hd": "2026-05-14", "l": 2004.371421224878, "ld": "2023-08-07"}, "1y": {"h": 20495.0, "hd": "2026-05-14", "l": 3437.893773904418, "ld": "2025-08-12"}}, {"code": "4005", "name": "住友化学", "market": "プライム", "close": 541.0, "all": {"h": 1079.0, "hd": "2006-04-14", "l": 186.0, "ld": "2012-10-11"}, "10y": {"h": 882.0, "hd": "2018-01-09", "l": 253.25772094726562, "ld": "2020-07-31"}, "5y": {"h": 625.0, "hd": "2026-05-18", "l": 274.97629661535666, "ld": "2025-04-07"}, "3y": {"h": 625.0, "hd": "2026-05-18", "l": 274.97629661535666, "ld": "2025-04-07"}, "1y": {"h": 625.0, "hd": "2026-05-18", "l": 347.8557177185931, "ld": "2025-07-16"}}, {"code": "4008", "name": "住友精化", "market": "プライム", "close": 1288.0, "all": {"h": 7170.0, "hd": "2017-11-08", "l": 193.0, "ld": "2008-10-10"}, "10y": {"h": 7170.0, "hd": "2017-11-08", "l": 473.1551067642489, "ld": "2022-05-27"}, "5y": {"h": 1443.9618860845837, "hd": "2026-03-02", "l": 473.1551067642489, "ld": "2022-05-27"}, "3y": {"h": 1443.9618860845837, "hd": "2026-03-02", "l": 744.5293118282539, "ld": "2023-08-17"}, "1y": {"h": 1443.9618860845837, "hd": "2026-03-02", "l": 834.6512102299677, "ld": "2025-07-17"}}, {"code": "4011", "name": "ヘッドウォータース", "market": "グロース", "close": 2059.0, "all": {"h": 10245.0, "hd": "2024-03-06", "l": 744.75, "ld": "2022-02-21"}, "10y": {"h": 10245.0, "hd": "2024-03-06", "l": 744.75, "ld": "2022-02-21"}, "5y": {"h": 10245.0, "hd": "2024-03-06", "l": 744.75, "ld": "2022-02-21"}, "3y": {"h": 10245.0, "hd": "2024-03-06", "l": 1862.0, "ld": "2026-06-11"}, "1y": {"h": 4180.0, "hd": "2025-08-19", "l": 1862.0, "ld": "2026-06-11"}}, {"code": "4012", "name": "アクシス", "market": "スタンダード", "close": 1680.0, "all": {"h": 4301.768591246629, "hd": "2020-10-07", "l": 970.0850219726562, "ld": "2024-08-05"}, "10y": {"h": 4301.768591246629, "hd": "2020-10-07", "l": 970.0850219726562, "ld": "2024-08-05"}, "5y": {"h": 1714.1047124647555, "hd": "2025-09-19", "l": 970.0850219726562, "ld": "2024-08-05"}, "3y": {"h": 1714.1047124647555, "hd": "2025-09-19", "l": 970.0850219726562, "ld": "2024-08-05"}, "1y": {"h": 1714.1047124647555, "hd": "2025-09-19", "l": 1417.0, "ld": "2026-01-29"}}, {"code": "4013", "name": "勤次郎", "market": "グロース", "close": 699.0, "all": {"h": 2559.6859137055835, "hd": "2020-10-13", "l": 265.91339377663354, "ld": "2024-08-05"}, "10y": {"h": 2559.6859137055835, "hd": "2020-10-13", "l": 265.91339377663354, "ld": "2024-08-05"}, "5y": {"h": 1517.5, "hd": "2025-09-24", "l": 265.91339377663354, "ld": "2024-08-05"}, "3y": {"h": 1517.5, "hd": "2025-09-24", "l": 265.91339377663354, "ld": "2024-08-05"}, "1y": {"h": 1517.5, "hd": "2025-09-24", "l": 555.0, "ld": "2026-05-25"}}, {"code": "4014", "name": "カラダノート", "market": "グロース", "close": 536.0, "all": {"h": 2519.0, "hd": "2020-12-15", "l": 360.0, "ld": "2025-04-07"}, "10y": {"h": 2519.0, "hd": "2020-12-15", "l": 360.0, "ld": "2025-04-07"}, "5y": {"h": 1910.0, "hd": "2021-09-27", "l": 360.0, "ld": "2025-04-07"}, "3y": {"h": 819.0, "hd": "2023-09-08", "l": 360.0, "ld": "2025-04-07"}, "1y": {"h": 598.0, "hd": "2025-10-27", "l": 385.0, "ld": "2026-05-21"}}, {"code": "4015", "name": "ペイクラウド", "market": "グロース", "close": 576.0, "all": {"h": 3905.0, "hd": "2020-11-24", "l": 273.0, "ld": "2022-12-29"}, "10y": {"h": 3905.0, "hd": "2020-11-24", "l": 273.0, "ld": "2022-12-29"}, "5y": {"h": 1364.0, "hd": "2021-09-10", "l": 273.0, "ld": "2022-12-29"}, "3y": {"h": 967.0, "hd": "2023-09-28", "l": 338.0, "ld": "2024-04-17"}, "1y": {"h": 802.0, "hd": "2025-08-25", "l": 388.0, "ld": "2026-04-14"}}, {"code": "4016", "name": "ＭＩＴ", "market": "スタンダード", "close": 930.0, "all": {"h": 3345.200032552083, "hd": "2020-11-27", "l": 466.33505668715077, "ld": "2022-03-10"}, "10y": {"h": 3345.200032552083, "hd": "2020-11-27", "l": 466.33505668715077, "ld": "2022-03-10"}, "5y": {"h": 1268.9537393986122, "hd": "2025-11-26", "l": 466.33505668715077, "ld": "2022-03-10"}, "3y": {"h": 1268.9537393986122, "hd": "2025-11-26", "l": 533.6817098764272, "ld": "2023-12-25"}, "1y": {"h": 1268.9537393986122, "hd": "2025-11-26", "l": 785.4032470703124, "ld": "2025-07-29"}}, {"code": "4017", "name": "クリーマ", "market": "グロース", "close": 208.0, "all": {"h": 5700.0, "hd": "2021-01-25", "l": 191.0, "ld": "2026-06-19"}, "10y": {"h": 5700.0, "hd": "2021-01-25", "l": 191.0, "ld": "2026-06-19"}, "5y": {"h": 3800.0, "hd": "2021-07-16", "l": 191.0, "ld": "2026-06-19"}, "3y": {"h": 451.0, "hd": "2023-07-19", "l": 191.0, "ld": "2026-06-19"}, "1y": {"h": 343.0, "hd": "2025-08-18", "l": 191.0, "ld": "2026-06-19"}}, {"code": "4019", "name": "スタメン", "market": "グロース", "close": 626.0, "all": {"h": 1538.0, "hd": "2021-01-25", "l": 428.0, "ld": "2022-07-25"}, "10y": {"h": 1538.0, "hd": "2021-01-25", "l": 428.0, "ld": "2022-07-25"}, "5y": {"h": 1509.0609747103988, "hd": "2025-08-20", "l": 428.0, "ld": "2022-07-25"}, "3y": {"h": 1509.0609747103988, "hd": "2025-08-20", "l": 484.1837463378906, "ld": "2024-08-05"}, "1y": {"h": 1509.0609747103988, "hd": "2025-08-20", "l": 545.0, "ld": "2026-05-25"}}, {"code": "4020", "name": "ビートレンド", "market": "グロース", "close": 685.0, "all": {"h": 5250.0, "hd": "2020-12-18", "l": 506.0, "ld": "2025-04-07"}, "10y": {"h": 5250.0, "hd": "2020-12-18", "l": 506.0, "ld": "2025-04-07"}, "5y": {"h": 2245.0, "hd": "2021-10-13", "l": 506.0, "ld": "2025-04-07"}, "3y": {"h": 1596.0, "hd": "2024-02-14", "l": 506.0, "ld": "2025-04-07"}, "1y": {"h": 932.0, "hd": "2025-11-14", "l": 602.0, "ld": "2025-08-21"}}, {"code": "4021", "name": "日産化学", "market": "プライム", "close": 7884.0, "all": {"h": 8707.0, "hd": "2026-07-03", "l": 420.0, "ld": "2003-03-14"}, "10y": {"h": 8707.0, "hd": "2026-07-03", "l": 2701.0, "ld": "2020-03-19"}, "5y": {"h": 8707.0, "hd": "2026-07-03", "l": 3677.327031143589, "ld": "2024-08-05"}, "3y": {"h": 8707.0, "hd": "2026-07-03", "l": 3677.327031143589, "ld": "2024-08-05"}, "1y": {"h": 8707.0, "hd": "2026-07-03", "l": 4371.302979378313, "ld": "2025-07-16"}}, {"code": "4022", "name": "ラサ工業", "market": "プライム", "close": 1870.0, "all": {"h": 3575.0, "hd": "2018-06-11", "l": 54.0, "ld": "2010-10-05"}, "10y": {"h": 3575.0, "hd": "2018-06-11", "l": 93.0, "ld": "2016-08-03"}, "5y": {"h": 2810.0, "hd": "2026-06-04", "l": 237.05252555490253, "ld": "2022-04-27"}, "3y": {"h": 2810.0, "hd": "2026-06-04", "l": 342.82081235495525, "ld": "2023-08-17"}, "1y": {"h": 2810.0, "hd": "2026-06-04", "l": 794.0820743422911, "ld": "2025-07-17"}}, {"code": "4023", "name": "クレハ", "market": "プライム", "close": 4230.0, "all": {"h": 9040.0, "hd": "2018-10-09", "l": 238.0, "ld": "2000-01-05"}, "10y": {"h": 9040.0, "hd": "2018-10-09", "l": 363.0, "ld": "2016-09-16"}, "5y": {"h": 4785.10009765625, "hd": "2026-02-27", "l": 1836.0676744637947, "ld": "2021-07-20"}, "3y": {"h": 4785.10009765625, "hd": "2026-02-27", "l": 2253.7550335419073, "ld": "2025-04-09"}, "1y": {"h": 4785.10009765625, "hd": "2026-02-27", "l": 3112.554221346299, "ld": "2025-07-17"}}, {"code": "4025", "name": "多木化学", "market": "プライム", "close": 4975.0, "all": {"h": 12950.0, "hd": "2018-10-25", "l": 0.0, "ld": "2012-08-16"}, "10y": {"h": 12950.0, "hd": "2018-10-25", "l": 663.0, "ld": "2016-08-04"}, "5y": {"h": 7130.0, "hd": "2021-09-14", "l": 2751.5561507892644, "ld": "2025-06-24"}, "3y": {"h": 5620.0, "hd": "2026-06-05", "l": 2751.5561507892644, "ld": "2025-06-24"}, "1y": {"h": 5620.0, "hd": "2026-06-05", "l": 2778.0510860268587, "ld": "2025-07-17"}}, {"code": "4026", "name": "神島化学工業", "market": "スタンダード", "close": 1551.0, "all": {"h": 2883.2772362524224, "hd": "2021-09-17", "l": 0.0, "ld": "2014-07-31"}, "10y": {"h": 2883.2772362524224, "hd": "2021-09-17", "l": 506.0, "ld": "2018-12-25"}, "5y": {"h": 2883.2772362524224, "hd": "2021-09-17", "l": 931.6874746646521, "ld": "2022-06-23"}, "3y": {"h": 2117.54846892112, "hd": "2026-03-03", "l": 1094.962886272928, "ld": "2025-04-07"}, "1y": {"h": 2117.54846892112, "hd": "2026-03-03", "l": 1180.973112244898, "ld": "2025-07-18"}}, {"code": "4027", "name": "テイカ", "market": "プライム", "close": 2341.0, "all": {"h": 3490.0, "hd": "2018-01-16", "l": 151.0, "ld": "2001-12-19"}, "10y": {"h": 3490.0, "hd": "2018-01-16", "l": 485.0, "ld": "2016-08-03"}, "5y": {"h": 2490.0, "hd": "2026-06-23", "l": 991.6101363932293, "ld": "2022-04-27"}, "3y": {"h": 2490.0, "hd": "2026-06-23", "l": 1000.7545452828393, "ld": "2025-04-07"}, "1y": {"h": 2490.0, "hd": "2026-06-23", "l": 1166.9355843098958, "ld": "2025-12-17"}}, {"code": "4028", "name": "石原産業", "market": "プライム", "close": 2862.0, "all": {"h": 3911.8984034265964, "hd": "2026-02-24", "l": 51.0, "ld": "2009-03-10"}, "10y": {"h": 3911.8984034265964, "hd": "2026-02-24", "l": 64.0, "ld": "2016-08-29"}, "5y": {"h": 3911.8984034265964, "hd": "2026-02-24", "l": 760.0651796192344, "ld": "2022-03-09"}, "3y": {"h": 3911.8984034265964, "hd": "2026-02-24", "l": 1040.1760311627763, "ld": "2024-08-05"}, "1y": {"h": 3911.8984034265964, "hd": "2026-02-24", "l": 2015.9041841074436, "ld": "2025-07-17"}}, {"code": "402A", "name": "アクセルスペース", "market": "グロース", "close": 500.0, "all": {"h": 1141.0, "hd": "2025-08-20", "l": 409.0, "ld": "2025-12-18"}, "10y": {"h": 1141.0, "hd": "2025-08-20", "l": 409.0, "ld": "2025-12-18"}, "5y": {"h": 1141.0, "hd": "2025-08-20", "l": 409.0, "ld": "2025-12-18"}, "3y": {"h": 1141.0, "hd": "2025-08-20", "l": 409.0, "ld": "2025-12-18"}, "1y": {"h": 1141.0, "hd": "2025-08-20", "l": 409.0, "ld": "2025-12-18"}}, {"code": "4031", "name": "片倉コープアグリ", "market": "スタンダード", "close": 1062.0, "all": {"h": 1858.0, "hd": "2026-03-31", "l": 0.0, "ld": "2001-11-09"}, "10y": {"h": 1858.0, "hd": "2026-03-31", "l": 193.0, "ld": "2016-08-18"}, "5y": {"h": 1858.0, "hd": "2026-03-31", "l": 753.3417744047323, "ld": "2025-04-07"}, "3y": {"h": 1858.0, "hd": "2026-03-31", "l": 753.3417744047323, "ld": "2025-04-07"}, "1y": {"h": 1858.0, "hd": "2026-03-31", "l": 840.2278419565931, "ld": "2025-12-16"}}, {"code": "4040", "name": "南海化学", "market": "スタンダード", "close": 3560.0, "all": {"h": 5779.84912109375, "hd": "2024-02-26", "l": 1794.902498026097, "ld": "2024-11-18"}, "10y": {"h": 5779.84912109375, "hd": "2024-02-26", "l": 1794.902498026097, "ld": "2024-11-18"}, "5y": {"h": 5779.84912109375, "hd": "2024-02-26", "l": 1794.902498026097, "ld": "2024-11-18"}, "3y": {"h": 5779.84912109375, "hd": "2024-02-26", "l": 1794.902498026097, "ld": "2024-11-18"}, "1y": {"h": 4275.0, "hd": "2026-05-28", "l": 2577.7837190923, "ld": "2025-11-05"}}, {"code": "4041", "name": "日本曹達", "market": "プライム", "close": 3700.0, "all": {"h": 4990.0, "hd": "2023-03-09", "l": 180.0, "ld": "2003-01-10"}, "10y": {"h": 4990.0, "hd": "2023-03-09", "l": 404.0, "ld": "2016-11-09"}, "5y": {"h": 4990.0, "hd": "2023-03-09", "l": 2082.9268374235735, "ld": "2024-08-05"}, "3y": {"h": 4096.153994772932, "hd": "2026-02-25", "l": 2082.9268374235735, "ld": "2024-08-05"}, "1y": {"h": 4096.153994772932, "hd": "2026-02-25", "l": 3145.026029203031, "ld": "2025-08-18"}}, {"code": "4042", "name": "東ソー", "market": "プライム", "close": 2764.5, "all": {"h": 3086.0, "hd": "2026-06-16", "l": 133.0, "ld": "2009-02-20"}, "10y": {"h": 3086.0, "hd": "2026-06-16", "l": 495.0, "ld": "2016-07-26"}, "5y": {"h": 3086.0, "hd": "2026-06-16", "l": 1283.86213193585, "ld": "2022-11-04"}, "3y": {"h": 3086.0, "hd": "2026-06-16", "l": 1503.8830945460884, "ld": "2024-08-05"}, "1y": {"h": 3086.0, "hd": "2026-06-16", "l": 2089.4914370654797, "ld": "2025-07-17"}}, {"code": "4043", "name": "トクヤマ", "market": "プライム", "close": 4664.0, "all": {"h": 5768.0, "hd": "2026-06-04", "l": 130.0, "ld": "2016-02-12"}, "10y": {"h": 5768.0, "hd": "2026-06-04", "l": 287.0, "ld": "2016-07-19"}, "5y": {"h": 5768.0, "hd": "2026-06-04", "l": 1329.687177558982, "ld": "2022-03-09"}, "3y": {"h": 5768.0, "hd": "2026-06-04", "l": 1818.9578351026598, "ld": "2023-10-27"}, "1y": {"h": 5768.0, "hd": "2026-06-04", "l": 2984.5452025904215, "ld": "2025-07-29"}}, {"code": "4044", "name": "セントラル硝子", "market": "プライム", "close": 4170.0, "all": {"h": 4555.0, "hd": "2026-07-01", "l": 191.0, "ld": "2000-02-28"}, "10y": {"h": 4555.0, "hd": "2026-07-01", "l": 375.0, "ld": "2016-08-22"}, "5y": {"h": 4555.0, "hd": "2026-07-01", "l": 1556.0272664111508, "ld": "2022-03-08"}, "3y": {"h": 4555.0, "hd": "2026-07-01", "l": 2262.7938194011417, "ld": "2023-11-08"}, "1y": {"h": 4555.0, "hd": "2026-07-01", "l": 2860.6142033970773, "ld": "2025-07-22"}}, {"code": "4045", "name": "東亞合成", "market": "プライム", "close": 1734.5, "all": {"h": 1884.697998046875, "hd": "2026-02-27", "l": 133.0, "ld": "2003-02-03"}, "10y": {"h": 1884.697998046875, "hd": "2026-02-27", "l": 774.0, "ld": "2020-03-17"}, "5y": {"h": 1884.697998046875, "hd": "2026-02-27", "l": 815.9082146154241, "ld": "2022-05-19"}, "3y": {"h": 1884.697998046875, "hd": "2026-02-27", "l": 1114.602928161621, "ld": "2023-07-18"}, "1y": {"h": 1884.697998046875, "hd": "2026-02-27", "l": 1372.0162182642628, "ld": "2025-07-17"}}, {"code": "4046", "name": "大阪ソーダ", "market": "プライム", "close": 1820.0, "all": {"h": 4850.0, "hd": "2023-06-09", "l": 0.0, "ld": "2001-07-16"}, "10y": {"h": 4850.0, "hd": "2023-06-09", "l": 385.0, "ld": "2016-08-31"}, "5y": {"h": 4850.0, "hd": "2023-06-09", "l": 906.1331898482805, "ld": "2023-06-12"}, "3y": {"h": 2511.8084896208575, "hd": "2026-02-05", "l": 1013.0203368226241, "ld": "2023-07-18"}, "1y": {"h": 2511.8084896208575, "hd": "2026-02-05", "l": 1555.2594610603342, "ld": "2025-11-05"}}, {"code": "4047", "name": "関東電化工業", "market": "プライム", "close": 2925.0, "all": {"h": 4405.0, "hd": "2026-06-04", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 4405.0, "hd": "2026-06-04", "l": 609.3879296333217, "ld": "2020-11-16"}, "5y": {"h": 4405.0, "hd": "2026-06-04", "l": 693.3167250929025, "ld": "2025-04-07"}, "3y": {"h": 4405.0, "hd": "2026-06-04", "l": 693.3167250929025, "ld": "2025-04-07"}, "1y": {"h": 4405.0, "hd": "2026-06-04", "l": 782.8086354989545, "ld": "2025-08-12"}}, {"code": "4051", "name": "ＧＭＯフィナンシャルゲート", "market": "プライム", "close": 6730.0, "all": {"h": 18708.92974888393, "hd": "2021-11-15", "l": 2387.703668156895, "ld": "2020-07-17"}, "10y": {"h": 18708.92974888393, "hd": "2021-11-15", "l": 2387.703668156895, "ld": "2020-07-17"}, "5y": {"h": 18708.92974888393, "hd": "2021-11-15", "l": 4206.405899663677, "ld": "2025-04-07"}, "3y": {"h": 11706.43566354397, "hd": "2023-08-08", "l": 4206.405899663677, "ld": "2025-04-07"}, "1y": {"h": 7110.0, "hd": "2026-07-07", "l": 4673.784435332133, "ld": "2025-07-30"}}, {"code": "4052", "name": "フィーチャ", "market": "グロース", "close": 241.0, "all": {"h": 4290.0, "hd": "2020-07-01", "l": 221.0, "ld": "2026-07-01"}, "10y": {"h": 4290.0, "hd": "2020-07-01", "l": 221.0, "ld": "2026-07-01"}, "5y": {"h": 1648.0, "hd": "2023-06-08", "l": 221.0, "ld": "2026-07-01"}, "3y": {"h": 1395.0, "hd": "2023-07-20", "l": 221.0, "ld": "2026-07-01"}, "1y": {"h": 384.0, "hd": "2025-07-17", "l": 221.0, "ld": "2026-07-01"}}, {"code": "4053", "name": "Ｓｕｎ　Ａｓｔｅｒｉｓｋ", "market": "プライム", "close": 460.0, "all": {"h": 4765.0, "hd": "2020-09-03", "l": 379.0, "ld": "2026-03-23"}, "10y": {"h": 4765.0, "hd": "2020-09-03", "l": 379.0, "ld": "2026-03-23"}, "5y": {"h": 3365.0, "hd": "2021-11-16", "l": 379.0, "ld": "2026-03-23"}, "3y": {"h": 1509.0, "hd": "2023-09-11", "l": 379.0, "ld": "2026-03-23"}, "1y": {"h": 557.0, "hd": "2025-08-01", "l": 379.0, "ld": "2026-03-23"}}, {"code": "4054", "name": "日本情報クリエイト", "market": "グロース", "close": 582.0, "all": {"h": 3535.068599232456, "hd": "2020-10-14", "l": 445.1092834472656, "ld": "2024-08-05"}, "10y": {"h": 3535.068599232456, "hd": "2020-10-14", "l": 445.1092834472656, "ld": "2024-08-05"}, "5y": {"h": 1651.239341229582, "hd": "2021-07-16", "l": 445.1092834472656, "ld": "2024-08-05"}, "3y": {"h": 1277.9884235496738, "hd": "2024-11-12", "l": 445.1092834472656, "ld": "2024-08-05"}, "1y": {"h": 900.3411033577512, "hd": "2025-08-25", "l": 496.259598842887, "ld": "2026-05-15"}}, {"code": "4055", "name": "ティアンドエス", "market": "グロース", "close": 1645.0, "all": {"h": 7156.033677223807, "hd": "2020-08-26", "l": 853.5260009765625, "ld": "2025-04-07"}, "10y": {"h": 7156.033677223807, "hd": "2020-08-26", "l": 853.5260009765625, "ld": "2025-04-07"}, "5y": {"h": 3624.3107164740895, "hd": "2023-07-19", "l": 853.5260009765625, "ld": "2025-04-07"}, "3y": {"h": 3624.3107164740895, "hd": "2023-07-19", "l": 853.5260009765625, "ld": "2025-04-07"}, "1y": {"h": 2722.0, "hd": "2026-05-12", "l": 1064.0, "ld": "2025-10-01"}}, {"code": "4056", "name": "ニューラル", "market": "グロース", "close": 215.0, "all": {"h": 10850.0, "hd": "2020-08-27", "l": 200.0, "ld": "2026-06-30"}, "10y": {"h": 10850.0, "hd": "2020-08-27", "l": 200.0, "ld": "2026-06-30"}, "5y": {"h": 4420.0, "hd": "2021-07-26", "l": 200.0, "ld": "2026-06-30"}, "3y": {"h": 1419.0, "hd": "2024-03-06", "l": 200.0, "ld": "2026-06-30"}, "1y": {"h": 917.0, "hd": "2025-08-08", "l": 200.0, "ld": "2026-06-30"}}, {"code": "4057", "name": "インターファクトリー", "market": "グロース", "close": 355.0, "all": {"h": 9000.0, "hd": "2020-09-02", "l": 345.0, "ld": "2026-06-25"}, "10y": {"h": 9000.0, "hd": "2020-09-02", "l": 345.0, "ld": "2026-06-25"}, "5y": {"h": 1909.0, "hd": "2021-07-16", "l": 345.0, "ld": "2026-06-25"}, "3y": {"h": 713.0, "hd": "2023-07-27", "l": 345.0, "ld": "2026-06-25"}, "1y": {"h": 544.0, "hd": "2025-10-14", "l": 345.0, "ld": "2026-06-25"}}, {"code": "4058", "name": "トヨクモ", "market": "グロース", "close": 2235.0, "all": {"h": 11190.0, "hd": "2020-09-28", "l": 1071.0, "ld": "2023-01-16"}, "10y": {"h": 11190.0, "hd": "2020-09-28", "l": 1071.0, "ld": "2023-01-16"}, "5y": {"h": 3767.707554408482, "hd": "2025-08-15", "l": 1071.0, "ld": "2023-01-16"}, "3y": {"h": 3767.707554408482, "hd": "2025-08-15", "l": 1183.4839151733684, "ld": "2024-08-05"}, "1y": {"h": 3767.707554408482, "hd": "2025-08-15", "l": 1616.0, "ld": "2026-03-30"}}, {"code": "4059", "name": "まぐまぐ", "market": "スタンダード", "close": 419.0, "all": {"h": 5618.728986740112, "hd": "2020-10-02", "l": 347.0, "ld": "2026-05-18"}, "10y": {"h": 5618.728986740112, "hd": "2020-10-02", "l": 347.0, "ld": "2026-05-18"}, "5y": {"h": 1158.4906657599583, "hd": "2021-07-16", "l": 347.0, "ld": "2026-05-18"}, "3y": {"h": 1069.0, "hd": "2024-02-16", "l": 347.0, "ld": "2026-05-18"}, "1y": {"h": 876.0, "hd": "2025-09-11", "l": 347.0, "ld": "2026-05-18"}}, {"code": "4060", "name": "ｒａｋｕｍｏ", "market": "グロース", "close": 1107.0, "all": {"h": 4175.0, "hd": "2020-10-05", "l": 686.1067504882812, "ld": "2024-08-05"}, "10y": {"h": 4175.0, "hd": "2020-10-05", "l": 686.1067504882812, "ld": "2024-08-05"}, "5y": {"h": 1963.0, "hd": "2021-09-24", "l": 686.1067504882812, "ld": "2024-08-05"}, "3y": {"h": 1495.2599487304688, "hd": "2024-03-07", "l": 686.1067504882812, "ld": "2024-08-05"}, "1y": {"h": 1386.40900720684, "hd": "2025-09-02", "l": 975.144, "ld": "2025-08-04"}}, {"code": "4061", "name": "デンカ", "market": "プライム", "close": 3859.0, "all": {"h": 4700.0, "hd": "2018-01-09", "l": 146.0, "ld": "2009-03-04"}, "10y": {"h": 4700.0, "hd": "2018-01-09", "l": 395.0, "ld": "2016-08-15"}, "5y": {"h": 4692.0, "hd": "2026-06-19", "l": 1585.385986328125, "ld": "2024-08-05"}, "3y": {"h": 4692.0, "hd": "2026-06-19", "l": 1585.385986328125, "ld": "2024-08-05"}, "1y": {"h": 4692.0, "hd": "2026-06-19", "l": 1971.5013635336948, "ld": "2025-07-17"}}, {"code": "4062", "name": "イビデン", "market": "プライム", "close": 17405.0, "all": {"h": 27480.0, "hd": "2026-07-01", "l": 857.0, "ld": "2003-03-11"}, "10y": {"h": 27480.0, "hd": "2026-07-01", "l": 1213.0, "ld": "2016-08-03"}, "5y": {"h": 27480.0, "hd": "2026-07-01", "l": 1470.377485720851, "ld": "2025-04-07"}, "3y": {"h": 27480.0, "hd": "2026-07-01", "l": 1470.377485720851, "ld": "2025-04-07"}, "1y": {"h": 27480.0, "hd": "2026-07-01", "l": 3025.8140362898507, "ld": "2025-07-23"}}, {"code": "4063", "name": "信越化学工業", "market": "プライム", "close": 7361.0, "all": {"h": 13945.0, "hd": "2020-02-21", "l": 2152.8133063433406, "ld": "2020-07-02"}, "10y": {"h": 13945.0, "hd": "2020-02-21", "l": 2152.8133063433406, "ld": "2020-07-02"}, "5y": {"h": 7930.0, "hd": "2026-06-01", "l": 2631.264078945938, "ld": "2022-06-23"}, "3y": {"h": 7930.0, "hd": "2026-06-01", "l": 3357.960097075651, "ld": "2025-04-07"}, "1y": {"h": 7930.0, "hd": "2026-06-01", "l": 4196.224482642085, "ld": "2025-08-04"}}, {"code": "4064", "name": "日本カーバイド工業", "market": "プライム", "close": 3365.0, "all": {"h": 3930.0, "hd": "2026-06-19", "l": 43.0, "ld": "2001-12-19"}, "10y": {"h": 3930.0, "hd": "2026-06-19", "l": 124.0, "ld": "2016-11-09"}, "5y": {"h": 3930.0, "hd": "2026-06-19", "l": 1151.363704253008, "ld": "2023-06-12"}, "3y": {"h": 3930.0, "hd": "2026-06-19", "l": 1219.3507851827, "ld": "2023-07-18"}, "1y": {"h": 3930.0, "hd": "2026-06-19", "l": 1769.5900674571162, "ld": "2025-07-18"}}, {"code": "4068", "name": "ベイシス", "market": "グロース", "close": 1635.0, "all": {"h": 11510.0, "hd": "2021-07-19", "l": 1024.0, "ld": "2024-08-05"}, "10y": {"h": 11510.0, "hd": "2021-07-19", "l": 1024.0, "ld": "2024-08-05"}, "5y": {"h": 11510.0, "hd": "2021-07-19", "l": 1024.0, "ld": "2024-08-05"}, "3y": {"h": 2497.0, "hd": "2025-08-13", "l": 1024.0, "ld": "2024-08-05"}, "1y": {"h": 2497.0, "hd": "2025-08-13", "l": 1551.0, "ld": "2025-10-17"}}, {"code": "4069", "name": "ＢｌｕｅＭｅｍｅ", "market": "グロース", "close": 672.0, "all": {"h": 3730.0, "hd": "2021-07-08", "l": 611.0, "ld": "2026-06-25"}, "10y": {"h": 3730.0, "hd": "2021-07-08", "l": 611.0, "ld": "2026-06-25"}, "5y": {"h": 3180.0, "hd": "2021-07-16", "l": 611.0, "ld": "2026-06-25"}, "3y": {"h": 2488.0, "hd": "2025-08-26", "l": 611.0, "ld": "2026-06-25"}, "1y": {"h": 2488.0, "hd": "2025-08-26", "l": 611.0, "ld": "2026-06-25"}}, {"code": "4071", "name": "プラスアルファ・コンサルティング", "market": "プライム", "close": 2477.0, "all": {"h": 4357.857810615199, "hd": "2021-11-22", "l": 1149.4222992204193, "ld": "2025-04-07"}, "10y": {"h": 4357.857810615199, "hd": "2021-11-22", "l": 1149.4222992204193, "ld": "2025-04-07"}, "5y": {"h": 4357.857810615199, "hd": "2021-11-22", "l": 1149.4222992204193, "ld": "2025-04-07"}, "3y": {"h": 3105.9495486289907, "hd": "2023-07-18", "l": 1149.4222992204193, "ld": "2025-04-07"}, "1y": {"h": 2997.0, "hd": "2026-07-08", "l": 1944.0, "ld": "2026-02-16"}}, {"code": "4072", "name": "電算システム", "market": "プライム", "close": 2876.0, "all": {"h": 4930.118890684058, "hd": "2025-08-25", "l": 1904.350277849736, "ld": "2023-01-06"}, "10y": {"h": 4930.118890684058, "hd": "2025-08-25", "l": 1904.350277849736, "ld": "2023-01-06"}, "5y": {"h": 4930.118890684058, "hd": "2025-08-25", "l": 1904.350277849736, "ld": "2023-01-06"}, "3y": {"h": 4930.118890684058, "hd": "2025-08-25", "l": 2061.283447265625, "ld": "2025-04-07"}, "1y": {"h": 4930.118890684058, "hd": "2025-08-25", "l": 2480.5567900755696, "ld": "2025-07-22"}}, {"code": "4073", "name": "ジィ・シィ企画", "market": "グロース", "close": 442.0, "all": {"h": 3607.159601702009, "hd": "2021-09-29", "l": 414.0, "ld": "2026-06-25"}, "10y": {"h": 3607.159601702009, "hd": "2021-09-29", "l": 414.0, "ld": "2026-06-25"}, "5y": {"h": 3607.159601702009, "hd": "2021-09-29", "l": 414.0, "ld": "2026-06-25"}, "3y": {"h": 1391.0, "hd": "2024-06-10", "l": 414.0, "ld": "2026-06-25"}, "1y": {"h": 878.0, "hd": "2025-09-04", "l": 414.0, "ld": "2026-06-25"}}, {"code": "4074", "name": "ラキール", "market": "グロース", "close": 831.0, "all": {"h": 3440.0, "hd": "2021-07-19", "l": 633.0, "ld": "2026-03-23"}, "10y": {"h": 3440.0, "hd": "2021-07-19", "l": 633.0, "ld": "2026-03-23"}, "5y": {"h": 3440.0, "hd": "2021-07-19", "l": 633.0, "ld": "2026-03-23"}, "3y": {"h": 2314.0, "hd": "2023-07-19", "l": 633.0, "ld": "2026-03-23"}, "1y": {"h": 1250.0, "hd": "2025-09-30", "l": 633.0, "ld": "2026-03-23"}}, {"code": "4075", "name": "ブレインズテクノロジー", "market": "グロース", "close": 900.0, "all": {"h": 4565.0, "hd": "2021-07-28", "l": 536.0, "ld": "2023-12-26"}, "10y": {"h": 4565.0, "hd": "2021-07-28", "l": 536.0, "ld": "2023-12-26"}, "5y": {"h": 4565.0, "hd": "2021-07-28", "l": 536.0, "ld": "2023-12-26"}, "3y": {"h": 2100.0, "hd": "2026-03-18", "l": 536.0, "ld": "2023-12-26"}, "1y": {"h": 2100.0, "hd": "2026-03-18", "l": 770.0, "ld": "2025-07-25"}}, {"code": "4076", "name": "シイエヌエス", "market": "グロース", "close": 1846.0, "all": {"h": 1954.6552820623453, "hd": "2023-07-31", "l": 1196.9630265648514, "ld": "2025-04-10"}, "10y": {"h": 1954.6552820623453, "hd": "2023-07-31", "l": 1196.9630265648514, "ld": "2025-04-10"}, "5y": {"h": 1954.6552820623453, "hd": "2023-07-31", "l": 1196.9630265648514, "ld": "2025-04-10"}, "3y": {"h": 1954.6552820623453, "hd": "2023-07-31", "l": 1196.9630265648514, "ld": "2025-04-10"}, "1y": {"h": 1894.0, "hd": "2026-07-14", "l": 1391.7774637083694, "ld": "2025-07-22"}}, {"code": "4078", "name": "堺化学工業", "market": "プライム", "close": 4055.0, "all": {"h": 6580.0, "hd": "2026-06-02", "l": 188.0, "ld": "2012-10-15"}, "10y": {"h": 6580.0, "hd": "2026-06-02", "l": 268.0, "ld": "2016-08-03"}, "5y": {"h": 6580.0, "hd": "2026-06-02", "l": 1431.2415616530102, "ld": "2022-03-08"}, "3y": {"h": 6580.0, "hd": "2026-06-02", "l": 1600.0229157931442, "ld": "2023-08-18"}, "1y": {"h": 6580.0, "hd": "2026-06-02", "l": 2546.848616596852, "ld": "2025-07-17"}}, {"code": "407A", "name": "ＵＮＩＣＯＮ", "market": "スタンダード", "close": 884.0, "all": {"h": 1334.503805226293, "hd": "2025-09-26", "l": 814.2286927565088, "ld": "2026-05-25"}, "10y": {"h": 1334.503805226293, "hd": "2025-09-26", "l": 814.2286927565088, "ld": "2026-05-25"}, "5y": {"h": 1334.503805226293, "hd": "2025-09-26", "l": 814.2286927565088, "ld": "2026-05-25"}, "3y": {"h": 1334.503805226293, "hd": "2025-09-26", "l": 814.2286927565088, "ld": "2026-05-25"}, "1y": {"h": 1334.503805226293, "hd": "2025-09-26", "l": 814.2286927565088, "ld": "2026-05-25"}}, {"code": "4082", "name": "第一稀元素化学工業", "market": "プライム", "close": 1873.0, "all": {"h": 7790.0, "hd": "2005-03-03", "l": 0.0, "ld": "2004-12-02"}, "10y": {"h": 5940.0, "hd": "2017-04-04", "l": 555.7750873499675, "ld": "2025-04-07"}, "5y": {"h": 4374.9082485465115, "hd": "2026-01-20", "l": 555.7750873499675, "ld": "2025-04-07"}, "3y": {"h": 4374.9082485465115, "hd": "2026-01-20", "l": 555.7750873499675, "ld": "2025-04-07"}, "1y": {"h": 4374.9082485465115, "hd": "2026-01-20", "l": 632.8035374152951, "ld": "2025-07-17"}}, {"code": "4088", "name": "エア・ウォーター", "market": "プライム", "close": 2530.0, "all": {"h": 2949.0, "hd": "2026-06-25", "l": 246.0, "ld": "2000-01-04"}, "10y": {"h": 2949.0, "hd": "2026-06-25", "l": 1127.0, "ld": "2020-03-17"}, "5y": {"h": 2949.0, "hd": "2026-06-25", "l": 1504.0, "ld": "2023-01-18"}, "3y": {"h": 2949.0, "hd": "2026-06-25", "l": 1544.4774478187373, "ld": "2023-08-04"}, "1y": {"h": 2949.0, "hd": "2026-06-25", "l": 1718.5, "ld": "2026-05-01"}}, {"code": "4091", "name": "日本酸素", "market": "プライム", "close": 6031.0, "all": {"h": 6509.0, "hd": "2026-05-27", "l": 205.0, "ld": "2000-02-21"}, "10y": {"h": 6509.0, "hd": "2026-05-27", "l": 887.0, "ld": "2016-08-05"}, "5y": {"h": 6509.0, "hd": "2026-05-27", "l": 1829.9991273880005, "ld": "2022-12-23"}, "3y": {"h": 6509.0, "hd": "2026-05-27", "l": 2899.591577068128, "ld": "2023-07-18"}, "1y": {"h": 6509.0, "hd": "2026-05-27", "l": 4439.920166810872, "ld": "2026-01-29"}}, {"code": "4092", "name": "日本化学工業", "market": "プライム", "close": 5140.0, "all": {"h": 6360.0, "hd": "2026-06-02", "l": 93.0, "ld": "2012-10-15"}, "10y": {"h": 6360.0, "hd": "2026-06-02", "l": 207.0, "ld": "2016-07-26"}, "5y": {"h": 6360.0, "hd": "2026-06-02", "l": 1490.5240241276501, "ld": "2023-01-06"}, "3y": {"h": 6360.0, "hd": "2026-06-02", "l": 1587.823721628003, "ld": "2023-08-17"}, "1y": {"h": 6360.0, "hd": "2026-06-02", "l": 1933.927296875965, "ld": "2025-07-17"}}, {"code": "4093", "name": "東邦アセチレン", "market": "スタンダード", "close": 423.0, "all": {"h": 1836.0, "hd": "2017-07-04", "l": 0.0, "ld": "2001-11-14"}, "10y": {"h": 1836.0, "hd": "2017-07-04", "l": 182.98091309879848, "ld": "2022-03-08"}, "5y": {"h": 495.05468074773756, "hd": "2026-03-26", "l": 182.98091309879848, "ld": "2022-03-08"}, "3y": {"h": 495.05468074773756, "hd": "2026-03-26", "l": 251.6998310242086, "ld": "2023-07-18"}, "1y": {"h": 495.05468074773756, "hd": "2026-03-26", "l": 332.5155334472656, "ld": "2025-08-08"}}, {"code": "4094", "name": "日本化学産業", "market": "スタンダード", "close": 2073.0, "all": {"h": 2749.4697617073325, "hd": "2026-03-03", "l": 0.0, "ld": "2003-09-30"}, "10y": {"h": 2749.4697617073325, "hd": "2026-03-03", "l": 701.0, "ld": "2016-09-09"}, "5y": {"h": 2749.4697617073325, "hd": "2026-03-03", "l": 825.8017953236898, "ld": "2022-12-30"}, "3y": {"h": 2749.4697617073325, "hd": "2026-03-03", "l": 909.0909653815671, "ld": "2023-08-23"}, "1y": {"h": 2749.4697617073325, "hd": "2026-03-03", "l": 1927.3531176223905, "ld": "2025-07-18"}}, {"code": "4095", "name": "日本パーカライジング", "market": "プライム", "close": 1631.0, "all": {"h": 3100.0, "hd": "2015-03-13", "l": 280.0, "ld": "2000-02-16"}, "10y": {"h": 2067.0, "hd": "2018-02-07", "l": 859.0, "ld": "2022-04-18"}, "5y": {"h": 1876.0, "hd": "2026-06-17", "l": 859.0, "ld": "2022-04-18"}, "3y": {"h": 1876.0, "hd": "2026-06-17", "l": 909.8173663065244, "ld": "2024-08-05"}, "1y": {"h": 1876.0, "hd": "2026-06-17", "l": 1251.6423244139123, "ld": "2025-07-18"}}, {"code": "4097", "name": "高圧ガス工業", "market": "プライム", "close": 1111.0, "all": {"h": 1202.0, "hd": "2026-06-19", "l": 0.0, "ld": "2001-12-17"}, "10y": {"h": 1202.0, "hd": "2026-06-19", "l": 524.0, "ld": "2020-03-13"}, "5y": {"h": 1202.0, "hd": "2026-06-19", "l": 546.9554443359375, "ld": "2022-04-27"}, "3y": {"h": 1202.0, "hd": "2026-06-19", "l": 665.1006293551214, "ld": "2023-08-17"}, "1y": {"h": 1202.0, "hd": "2026-06-19", "l": 981.318598044346, "ld": "2025-10-14"}}, {"code": "4098", "name": "チタン工業", "market": "スタンダード", "close": 1022.0, "all": {"h": 3815.0, "hd": "2017-10-02", "l": 0.0, "ld": "2001-10-29"}, "10y": {"h": 3815.0, "hd": "2017-10-02", "l": 161.0, "ld": "2016-08-23"}, "5y": {"h": 1957.133056640625, "hd": "2021-09-10", "l": 668.106356935005, "ld": "2025-04-07"}, "3y": {"h": 1712.3319720995398, "hd": "2026-01-22", "l": 668.106356935005, "ld": "2025-04-07"}, "1y": {"h": 1712.3319720995398, "hd": "2026-01-22", "l": 741.3506046614324, "ld": "2025-07-22"}}, {"code": "4099", "name": "四国化成", "market": "プライム", "close": 2782.0, "all": {"h": 3738.4078212290506, "hd": "2026-06-26", "l": 0.0, "ld": "2001-08-06"}, "10y": {"h": 3738.4078212290506, "hd": "2026-06-26", "l": 439.58283747334883, "ld": "2020-07-10"}, "5y": {"h": 3738.4078212290506, "hd": "2026-06-26", "l": 531.7993278184996, "ld": "2022-08-05"}, "3y": {"h": 3738.4078212290506, "hd": "2026-06-26", "l": 640.3010671701169, "ld": "2023-07-28"}, "1y": {"h": 3738.4078212290506, "hd": "2026-06-26", "l": 985.021456644877, "ld": "2025-07-30"}}, {"code": "409A", "name": "オリオンビール", "market": "プライム", "close": 1203.0, "all": {"h": 2195.7665771484376, "hd": "2025-09-25", "l": 1100.0, "ld": "2026-06-02"}, "10y": {"h": 2195.7665771484376, "hd": "2025-09-25", "l": 1100.0, "ld": "2026-06-02"}, "5y": {"h": 2195.7665771484376, "hd": "2025-09-25", "l": 1100.0, "ld": "2026-06-02"}, "3y": {"h": 2195.7665771484376, "hd": "2025-09-25", "l": 1100.0, "ld": "2026-06-02"}, "1y": {"h": 2195.7665771484376, "hd": "2025-09-25", "l": 1100.0, "ld": "2026-06-02"}}, {"code": "4100", "name": "戸田工業", "market": "スタンダード", "close": 1458.0, "all": {"h": 5090.0, "hd": "2017-09-28", "l": 175.0, "ld": "2008-12-05"}, "10y": {"h": 5090.0, "hd": "2017-09-28", "l": 249.0, "ld": "2017-04-12"}, "5y": {"h": 4490.0, "hd": "2022-01-04", "l": 882.0, "ld": "2025-04-09"}, "3y": {"h": 2419.0, "hd": "2024-04-01", "l": 882.0, "ld": "2025-04-09"}, "1y": {"h": 2219.0, "hd": "2026-05-29", "l": 1079.0, "ld": "2025-12-12"}}, {"code": "4102", "name": "丸尾カルシウム", "market": "スタンダード", "close": 1449.0, "all": {"h": 1848.0, "hd": "2017-02-07", "l": 0.0, "ld": "2015-01-28"}, "10y": {"h": 1848.0, "hd": "2017-02-07", "l": 216.0, "ld": "2016-07-20"}, "5y": {"h": 1508.1534817708332, "hd": "2024-02-08", "l": 1081.525596096772, "ld": "2022-10-18"}, "3y": {"h": 1508.1534817708332, "hd": "2024-02-08", "l": 1168.3138427734375, "ld": "2023-07-21"}, "1y": {"h": 1502.8905073656208, "hd": "2026-02-06", "l": 1263.424138402227, "ld": "2025-08-20"}}, {"code": "4107", "name": "伊勢化学工業", "market": "スタンダード", "close": 3635.0, "all": {"h": 8411.459553497516, "hd": "2026-02-09", "l": 0.0, "ld": "2012-08-15"}, "10y": {"h": 8411.459553497516, "hd": "2026-02-09", "l": 237.5063469073524, "ld": "2020-08-04"}, "5y": {"h": 8411.459553497516, "hd": "2026-02-09", "l": 288.34332275390625, "ld": "2021-07-20"}, "3y": {"h": 8411.459553497516, "hd": "2026-02-09", "l": 668.6137907972715, "ld": "2023-10-31"}, "1y": {"h": 8411.459553497516, "hd": "2026-02-09", "l": 2452.265645280669, "ld": "2025-07-16"}}, {"code": "4109", "name": "ステラ　ケミファ", "market": "プライム", "close": 5720.0, "all": {"h": 9220.0, "hd": "2000-03-24", "l": 0.0, "ld": "2000-07-07"}, "10y": {"h": 8100.0, "hd": "2026-06-09", "l": 1882.0315918628294, "ld": "2022-03-08"}, "5y": {"h": 8100.0, "hd": "2026-06-09", "l": 1882.0315918628294, "ld": "2022-03-08"}, "3y": {"h": 8100.0, "hd": "2026-06-09", "l": 2617.3796884765625, "ld": "2023-08-17"}, "1y": {"h": 8100.0, "hd": "2026-06-09", "l": 3818.242659567569, "ld": "2025-11-19"}}, {"code": "410A", "name": "ＧＭＯコマース", "market": "グロース", "close": 1157.0, "all": {"h": 2182.6979746248057, "hd": "2025-09-25", "l": 986.0, "ld": "2026-03-23"}, "10y": {"h": 2182.6979746248057, "hd": "2025-09-25", "l": 986.0, "ld": "2026-03-23"}, "5y": {"h": 2182.6979746248057, "hd": "2025-09-25", "l": 986.0, "ld": "2026-03-23"}, "3y": {"h": 2182.6979746248057, "hd": "2025-09-25", "l": 986.0, "ld": "2026-03-23"}, "1y": {"h": 2182.6979746248057, "hd": "2025-09-25", "l": 986.0, "ld": "2026-03-23"}}, {"code": "4112", "name": "保土谷化学工業", "market": "プライム", "close": 2090.0, "all": {"h": 8780.0, "hd": "2017-09-19", "l": 85.0, "ld": "2001-12-19"}, "10y": {"h": 8780.0, "hd": "2017-09-19", "l": 236.0, "ld": "2016-08-10"}, "5y": {"h": 6200.0, "hd": "2022-01-13", "l": 1209.3465753339315, "ld": "2025-04-07"}, "3y": {"h": 2863.4290040709316, "hd": "2024-06-19", "l": 1209.3465753339315, "ld": "2025-04-07"}, "1y": {"h": 2647.0, "hd": "2026-05-14", "l": 1400.5012448821142, "ld": "2025-07-17"}}, {"code": "4113", "name": "田岡化学工業", "market": "スタンダード", "close": 753.0, "all": {"h": 13880.0, "hd": "2020-06-15", "l": 0.0, "ld": "2015-01-22"}, "10y": {"h": 13880.0, "hd": "2020-06-15", "l": 241.0, "ld": "2016-08-08"}, "5y": {"h": 2259.686772441484, "hd": "2021-09-29", "l": 637.3363058125784, "ld": "2023-08-18"}, "3y": {"h": 1517.9634551698998, "hd": "2026-01-19", "l": 637.3363058125784, "ld": "2023-08-18"}, "1y": {"h": 1517.9634551698998, "hd": "2026-01-19", "l": 664.0, "ld": "2026-06-11"}}, {"code": "4114", "name": "日本触媒", "market": "プライム", "close": 2100.0, "all": {"h": 9800.0, "hd": "2015-12-07", "l": 390.0, "ld": "2000-02-22"}, "10y": {"h": 8960.0, "hd": "2018-10-02", "l": 1011.8124506574023, "ld": "2020-08-05"}, "5y": {"h": 2480.268403842769, "hd": "2026-03-03", "l": 1019.0883798236121, "ld": "2022-03-09"}, "3y": {"h": 2480.268403842769, "hd": "2026-03-03", "l": 1122.5003314436335, "ld": "2023-08-18"}, "1y": {"h": 2480.268403842769, "hd": "2026-03-03", "l": 1565.8710525586055, "ld": "2025-07-17"}}, {"code": "4116", "name": "大日精化工業", "market": "プライム", "close": 1077.0, "all": {"h": 6180.0, "hd": "2017-11-10", "l": 0.0, "ld": "2000-08-17"}, "10y": {"h": 6180.0, "hd": "2017-11-10", "l": 342.4978737079992, "ld": "2022-09-28"}, "5y": {"h": 1215.1284904857673, "hd": "2026-02-27", "l": 342.4978737079992, "ld": "2022-09-28"}, "3y": {"h": 1215.1284904857673, "hd": "2026-02-27", "l": 442.24029879936097, "ld": "2023-07-18"}, "1y": {"h": 1215.1284904857673, "hd": "2026-02-27", "l": 760.0110921845181, "ld": "2025-07-16"}}, {"code": "4118", "name": "カネカ", "market": "プライム", "close": 5700.0, "all": {"h": 5873.0, "hd": "2026-06-22", "l": 334.0, "ld": "2008-10-28"}, "10y": {"h": 5873.0, "hd": "2026-06-22", "l": 743.0, "ld": "2016-08-03"}, "5y": {"h": 5873.0, "hd": "2026-06-22", "l": 2740.2831996756036, "ld": "2022-03-09"}, "3y": {"h": 5873.0, "hd": "2026-06-22", "l": 3036.535959620022, "ld": "2025-04-07"}, "1y": {"h": 5873.0, "hd": "2026-06-22", "l": 3884.9515200480564, "ld": "2025-07-17"}}, {"code": "4119", "name": "日本ピグメント", "market": "スタンダード", "close": 5700.0, "all": {"h": 6210.0, "hd": "2026-05-19", "l": 0.0, "ld": "2001-12-21"}, "10y": {"h": 6210.0, "hd": "2026-05-19", "l": 166.0, "ld": "2016-07-20"}, "5y": {"h": 6210.0, "hd": "2026-05-19", "l": 1766.6808587980058, "ld": "2023-01-11"}, "3y": {"h": 6210.0, "hd": "2026-05-19", "l": 2064.796875, "ld": "2023-10-24"}, "1y": {"h": 6210.0, "hd": "2026-05-19", "l": 3059.9253159286836, "ld": "2025-10-27"}}, {"code": "4120", "name": "スガイ化学工業", "market": "スタンダード", "close": 3095.0, "all": {"h": 3290.0, "hd": "2026-07-08", "l": 0.0, "ld": "2012-08-16"}, "10y": {"h": 3290.0, "hd": "2026-07-08", "l": 101.0, "ld": "2016-11-09"}, "5y": {"h": 3290.0, "hd": "2026-07-08", "l": 1178.7339092331592, "ld": "2022-01-31"}, "3y": {"h": 3290.0, "hd": "2026-07-08", "l": 1739.6701080322266, "ld": "2024-08-07"}, "1y": {"h": 3290.0, "hd": "2026-07-08", "l": 1973.7599050679669, "ld": "2025-07-28"}}, {"code": "4124", "name": "大阪油化工業", "market": "スタンダード", "close": 2703.0, "all": {"h": 6210.0, "hd": "2017-11-27", "l": 800.0, "ld": "2020-03-13"}, "10y": {"h": 6210.0, "hd": "2017-11-27", "l": 800.0, "ld": "2020-03-13"}, "5y": {"h": 3209.17433849873, "hd": "2025-01-27", "l": 1039.1141721145812, "ld": "2022-01-28"}, "3y": {"h": 3209.17433849873, "hd": "2025-01-27", "l": 1187.1347164183624, "ld": "2024-08-06"}, "1y": {"h": 3130.78233767532, "hd": "2025-09-11", "l": 2317.4255933211634, "ld": "2025-12-19"}}, {"code": "4125", "name": "三和油化工業", "market": "スタンダード", "close": 3650.0, "all": {"h": 6816.522596068117, "hd": "2022-08-31", "l": 1063.8565258269614, "ld": "2025-04-07"}, "10y": {"h": 6816.522596068117, "hd": "2022-08-31", "l": 1063.8565258269614, "ld": "2025-04-07"}, "5y": {"h": 6816.522596068117, "hd": "2022-08-31", "l": 1063.8565258269614, "ld": "2025-04-07"}, "3y": {"h": 4050.0, "hd": "2026-05-15", "l": 1063.8565258269614, "ld": "2025-04-07"}, "1y": {"h": 4050.0, "hd": "2026-05-15", "l": 1352.4768498442893, "ld": "2025-07-22"}}, {"code": "414A", "name": "オーバーラップ", "market": "グロース", "close": 801.0, "all": {"h": 1590.0, "hd": "2025-10-03", "l": 779.0, "ld": "2026-07-16"}, "10y": {"h": 1590.0, "hd": "2025-10-03", "l": 779.0, "ld": "2026-07-16"}, "5y": {"h": 1590.0, "hd": "2025-10-03", "l": 779.0, "ld": "2026-07-16"}, "3y": {"h": 1590.0, "hd": "2025-10-03", "l": 779.0, "ld": "2026-07-16"}, "1y": {"h": 1590.0, "hd": "2025-10-03", "l": 779.0, "ld": "2026-07-16"}}, {"code": "4151", "name": "協和キリン", "market": "プライム", "close": 2645.5, "all": {"h": 3808.4407622087815, "hd": "2021-09-27", "l": 471.0, "ld": "2003-01-09"}, "10y": {"h": 3808.4407622087815, "hd": "2021-09-27", "l": 1412.0, "ld": "2016-08-29"}, "5y": {"h": 3808.4407622087815, "hd": "2021-09-27", "l": 1948.41003343079, "ld": "2025-02-20"}, "3y": {"h": 3184.160030480587, "hd": "2024-08-29", "l": 1948.41003343079, "ld": "2025-02-20"}, "1y": {"h": 2872.0078558275563, "hd": "2026-02-27", "l": 2080.035864867036, "ld": "2026-03-05"}}, {"code": "415A", "name": "ＧＭＯ　ＴＥＣＨ", "market": "グロース", "close": 4950.0, "all": {"h": 13706.425891778812, "hd": "2024-06-20", "l": 1051.5533447265625, "ld": "2022-02-24"}, "10y": {"h": 13706.425891778812, "hd": "2024-06-20", "l": 1051.5533447265625, "ld": "2022-02-24"}, "5y": {"h": 13706.425891778812, "hd": "2024-06-20", "l": 1051.5533447265625, "ld": "2022-02-24"}, "3y": {"h": 13706.425891778812, "hd": "2024-06-20", "l": 2358.98415432224, "ld": "2023-07-18"}, "1y": {"h": 6616.389193658759, "hd": "2025-09-18", "l": 4482.22314453125, "ld": "2025-12-19"}}, {"code": "4165", "name": "プレイド", "market": "グロース", "close": 590.0, "all": {"h": 5080.0, "hd": "2021-04-20", "l": 360.0, "ld": "2022-08-10"}, "10y": {"h": 5080.0, "hd": "2021-04-20", "l": 360.0, "ld": "2022-08-10"}, "5y": {"h": 3560.0, "hd": "2021-09-15", "l": 360.0, "ld": "2022-08-10"}, "3y": {"h": 1647.0, "hd": "2024-11-28", "l": 432.0, "ld": "2026-06-18"}, "1y": {"h": 1237.0, "hd": "2025-08-15", "l": 432.0, "ld": "2026-06-18"}}, {"code": "4166", "name": "かっこ", "market": "グロース", "close": 668.0, "all": {"h": 8120.0, "hd": "2020-12-18", "l": 505.0, "ld": "2025-04-07"}, "10y": {"h": 8120.0, "hd": "2020-12-18", "l": 505.0, "ld": "2025-04-07"}, "5y": {"h": 2910.0, "hd": "2021-09-02", "l": 505.0, "ld": "2025-04-07"}, "3y": {"h": 1287.0, "hd": "2025-12-17", "l": 505.0, "ld": "2025-04-07"}, "1y": {"h": 1287.0, "hd": "2025-12-17", "l": 632.0, "ld": "2025-12-09"}}, {"code": "4167", "name": "ココペリ", "market": "グロース", "close": 307.0, "all": {"h": 8830.0, "hd": "2021-01-04", "l": 258.0, "ld": "2026-06-23"}, "10y": {"h": 8830.0, "hd": "2021-01-04", "l": 258.0, "ld": "2026-06-23"}, "5y": {"h": 4295.0, "hd": "2021-09-01", "l": 258.0, "ld": "2026-06-23"}, "3y": {"h": 631.0, "hd": "2025-04-30", "l": 258.0, "ld": "2026-06-23"}, "1y": {"h": 489.0, "hd": "2025-07-18", "l": 258.0, "ld": "2026-06-23"}}, {"code": "4168", "name": "ヤプリ", "market": "グロース", "close": 807.0, "all": {"h": 7488.8366486025525, "hd": "2021-01-25", "l": 569.697021484375, "ld": "2025-04-07"}, "10y": {"h": 7488.8366486025525, "hd": "2021-01-25", "l": 569.697021484375, "ld": "2025-04-07"}, "5y": {"h": 5210.049375999631, "hd": "2021-11-17", "l": 569.697021484375, "ld": "2025-04-07"}, "3y": {"h": 1698.3787304212287, "hd": "2023-09-04", "l": 569.697021484375, "ld": "2025-04-07"}, "1y": {"h": 1258.018728852744, "hd": "2025-08-18", "l": 652.0680364585785, "ld": "2026-03-23"}}, {"code": "4169", "name": "ＥＮＥＣＨＡＮＧＥ", "market": "グロース", "close": 221.0, "all": {"h": 9180.0, "hd": "2021-11-22", "l": 161.0, "ld": "2026-06-25"}, "10y": {"h": 9180.0, "hd": "2021-11-22", "l": 161.0, "ld": "2026-06-25"}, "5y": {"h": 9180.0, "hd": "2021-11-22", "l": 161.0, "ld": "2026-06-25"}, "3y": {"h": 1565.0, "hd": "2024-02-14", "l": 161.0, "ld": "2026-06-25"}, "1y": {"h": 428.0, "hd": "2025-08-26", "l": 161.0, "ld": "2026-06-25"}}, {"code": "416A", "name": "富士ユナイト", "market": "スタンダード", "close": 1213.0, "all": {"h": 1896.1322620087649, "hd": "2024-02-07", "l": 267.4348647882909, "ld": "2020-07-10"}, "10y": {"h": 1896.1322620087649, "hd": "2024-02-07", "l": 267.4348647882909, "ld": "2020-07-10"}, "5y": {"h": 1896.1322620087649, "hd": "2024-02-07", "l": 649.1921591969718, "ld": "2022-03-17"}, "3y": {"h": 1896.1322620087649, "hd": "2024-02-07", "l": 1014.4127114912468, "ld": "2025-12-18"}, "1y": {"h": 1363.604724542026, "hd": "2026-02-12", "l": 1014.4127114912468, "ld": "2025-12-18"}}, {"code": "4170", "name": "Ｋａｉｚｅｎ　Ｐｌａｔｆｏｒｍ", "market": "グロース", "close": 123.0, "all": {"h": 2571.0, "hd": "2021-04-22", "l": 97.0, "ld": "2026-06-17"}, "10y": {"h": 2571.0, "hd": "2021-04-22", "l": 97.0, "ld": "2026-06-17"}, "5y": {"h": 1486.0, "hd": "2021-07-16", "l": 97.0, "ld": "2026-06-17"}, "3y": {"h": 363.0, "hd": "2023-07-20", "l": 97.0, "ld": "2026-06-17"}, "1y": {"h": 242.0, "hd": "2025-08-27", "l": 97.0, "ld": "2026-06-17"}}, {"code": "4171", "name": "グローバルインフォメーション", "market": "スタンダード", "close": 1662.0, "all": {"h": 3164.7270697626927, "hd": "2020-12-25", "l": 973.748046875, "ld": "2024-08-05"}, "10y": {"h": 3164.7270697626927, "hd": "2020-12-25", "l": 973.748046875, "ld": "2024-08-05"}, "5y": {"h": 1837.6220170627435, "hd": "2022-08-08", "l": 973.748046875, "ld": "2024-08-05"}, "3y": {"h": 1680.0, "hd": "2026-06-29", "l": 973.748046875, "ld": "2024-08-05"}, "1y": {"h": 1680.0, "hd": "2026-06-29", "l": 1228.0, "ld": "2026-05-13"}}, {"code": "4172", "name": "Ｈｉクラテス", "market": "スタンダード", "close": 2200.0, "all": {"h": 4524.817553143169, "hd": "2020-12-25", "l": 1213.9111328125, "ld": "2024-08-05"}, "10y": {"h": 4524.817553143169, "hd": "2020-12-25", "l": 1213.9111328125, "ld": "2024-08-05"}, "5y": {"h": 3004.18222161788, "hd": "2021-09-27", "l": 1213.9111328125, "ld": "2024-08-05"}, "3y": {"h": 2451.866271227026, "hd": "2025-08-12", "l": 1213.9111328125, "ld": "2024-08-05"}, "1y": {"h": 2451.866271227026, "hd": "2025-08-12", "l": 2056.0, "ld": "2026-06-26"}}, {"code": "4174", "name": "アピリッツ", "market": "スタンダード", "close": 820.0, "all": {"h": 2351.8421208530804, "hd": "2021-03-02", "l": 455.66935801630433, "ld": "2021-12-14"}, "10y": {"h": 2351.8421208530804, "hd": "2021-03-02", "l": 455.66935801630433, "ld": "2021-12-14"}, "5y": {"h": 1450.9649560250548, "hd": "2024-03-08", "l": 455.66935801630433, "ld": "2021-12-14"}, "3y": {"h": 1450.9649560250548, "hd": "2024-03-08", "l": 605.0, "ld": "2026-03-24"}, "1y": {"h": 949.0, "hd": "2026-07-15", "l": 605.0, "ld": "2026-03-24"}}, {"code": "4175", "name": "ｃｏｌｙ", "market": "グロース", "close": 2749.0, "all": {"h": 9890.0, "hd": "2021-02-26", "l": 863.0, "ld": "2024-08-06"}, "10y": {"h": 9890.0, "hd": "2021-02-26", "l": 863.0, "ld": "2024-08-06"}, "5y": {"h": 4850.0, "hd": "2021-07-16", "l": 863.0, "ld": "2024-08-06"}, "3y": {"h": 2978.0, "hd": "2025-07-25", "l": 863.0, "ld": "2024-08-06"}, "1y": {"h": 2978.0, "hd": "2025-07-25", "l": 1651.0, "ld": "2026-05-15"}}, {"code": "4176", "name": "ココナラ", "market": "グロース", "close": 274.0, "all": {"h": 2899.0, "hd": "2021-03-22", "l": 219.0, "ld": "2025-04-07"}, "10y": {"h": 2899.0, "hd": "2021-03-22", "l": 219.0, "ld": "2025-04-07"}, "5y": {"h": 2320.0, "hd": "2021-07-16", "l": 219.0, "ld": "2025-04-07"}, "3y": {"h": 585.0, "hd": "2024-02-28", "l": 219.0, "ld": "2025-04-07"}, "1y": {"h": 559.0, "hd": "2025-09-08", "l": 238.0, "ld": "2026-06-11"}}, {"code": "4177", "name": "ｉ‐ｐｌｕｇ", "market": "グロース", "close": 1500.0, "all": {"h": 8110.0, "hd": "2021-07-29", "l": 866.3892152255639, "ld": "2024-08-05"}, "10y": {"h": 8110.0, "hd": "2021-07-29", "l": 866.3892152255639, "ld": "2024-08-05"}, "5y": {"h": 8110.0, "hd": "2021-07-29", "l": 866.3892152255639, "ld": "2024-08-05"}, "3y": {"h": 1865.250934754897, "hd": "2023-07-18", "l": 866.3892152255639, "ld": "2024-08-05"}, "1y": {"h": 1788.8616946678305, "hd": "2026-01-26", "l": 1085.887344080065, "ld": "2025-11-14"}}, {"code": "4178", "name": "Ｓｈａｒｉｎｇ　Ｉｎｎｏｖａｔｉｏｎｓ", "market": "グロース", "close": 501.0, "all": {"h": 4990.0, "hd": "2021-03-24", "l": 493.0, "ld": "2026-06-11"}, "10y": {"h": 4990.0, "hd": "2021-03-24", "l": 493.0, "ld": "2026-06-11"}, "5y": {"h": 3470.0, "hd": "2021-09-27", "l": 493.0, "ld": "2026-06-11"}, "3y": {"h": 929.0, "hd": "2025-04-28", "l": 493.0, "ld": "2026-06-11"}, "1y": {"h": 837.0, "hd": "2025-07-31", "l": 493.0, "ld": "2026-06-11"}}, {"code": "4179", "name": "ジーネクスト", "market": "グロース", "close": 418.0, "all": {"h": 2490.0, "hd": "2021-03-26", "l": 206.0, "ld": "2025-04-07"}, "10y": {"h": 2490.0, "hd": "2021-03-26", "l": 206.0, "ld": "2025-04-07"}, "5y": {"h": 1330.0, "hd": "2021-07-21", "l": 206.0, "ld": "2025-04-07"}, "3y": {"h": 1050.0, "hd": "2026-06-17", "l": 206.0, "ld": "2025-04-07"}, "1y": {"h": 1050.0, "hd": "2026-06-17", "l": 260.0, "ld": "2026-03-30"}}, {"code": "417A", "name": "ブルーゾーン", "market": "プライム", "close": 1746.5, "all": {"h": 1953.0, "hd": "2026-04-09", "l": 1301.818251242535, "ld": "2023-06-12"}, "10y": {"h": 1953.0, "hd": "2026-04-09", "l": 1301.818251242535, "ld": "2023-06-12"}, "5y": {"h": 1953.0, "hd": "2026-04-09", "l": 1301.818251242535, "ld": "2023-06-12"}, "3y": {"h": 1953.0, "hd": "2026-04-09", "l": 1352.8266460598436, "ld": "2023-08-03"}, "1y": {"h": 1953.0, "hd": "2026-04-09", "l": 1456.456035245326, "ld": "2025-11-04"}}, {"code": "4180", "name": "Ａｐｐｉｅｒ　Ｇｒｏｕｐ", "market": "プライム", "close": 922.0, "all": {"h": 2550.354713336241, "hd": "2021-04-05", "l": 660.0, "ld": "2026-02-24"}, "10y": {"h": 2550.354713336241, "hd": "2021-04-05", "l": 660.0, "ld": "2026-02-24"}, "5y": {"h": 2167.652055946946, "hd": "2023-02-14", "l": 660.0, "ld": "2026-02-24"}, "3y": {"h": 2029.1216216216217, "hd": "2024-02-15", "l": 660.0, "ld": "2026-02-24"}, "1y": {"h": 1741.4596620349814, "hd": "2025-09-12", "l": 660.0, "ld": "2026-02-24"}}, {"code": "4182", "name": "三菱瓦斯化学", "market": "プライム", "close": 4597.0, "all": {"h": 5738.0, "hd": "2026-06-22", "l": 152.0, "ld": "2003-01-09"}, "10y": {"h": 5738.0, "hd": "2026-06-22", "l": 549.0, "ld": "2016-08-03"}, "5y": {"h": 5738.0, "hd": "2026-06-22", "l": 1730.5086985887099, "ld": "2023-08-17"}, "3y": {"h": 5738.0, "hd": "2026-06-22", "l": 1730.5086985887099, "ld": "2023-08-17"}, "1y": {"h": 5738.0, "hd": "2026-06-22", "l": 2336.18073988257, "ld": "2025-08-08"}}, {"code": "4183", "name": "三井化学", "market": "プライム", "close": 2185.0, "all": {"h": 3885.0, "hd": "2018-01-09", "l": 143.0, "ld": "2012-10-10"}, "10y": {"h": 3885.0, "hd": "2018-01-09", "l": 387.0, "ld": "2016-07-26"}, "5y": {"h": 2430.0381294322733, "hd": "2026-02-05", "l": 1112.9166785954617, "ld": "2022-03-08"}, "3y": {"h": 2430.0381294322733, "hd": "2026-02-05", "l": 1272.0036626873805, "ld": "2025-04-07"}, "1y": {"h": 2430.0381294322733, "hd": "2026-02-05", "l": 1573.2361029933845, "ld": "2025-08-07"}}, {"code": "4186", "name": "東京応化工業", "market": "プライム", "close": 10465.0, "all": {"h": 12925.0, "hd": "2026-05-12", "l": 1036.0, "ld": "2008-10-28"}, "10y": {"h": 12925.0, "hd": "2026-05-12", "l": 2482.3027853837984, "ld": "2025-04-07"}, "5y": {"h": 12925.0, "hd": "2026-05-12", "l": 2482.3027853837984, "ld": "2025-04-07"}, "3y": {"h": 12925.0, "hd": "2026-05-12", "l": 2482.3027853837984, "ld": "2025-04-07"}, "1y": {"h": 12925.0, "hd": "2026-05-12", "l": 3886.144639770327, "ld": "2025-07-17"}}, {"code": "4187", "name": "大阪有機化学工業", "market": "プライム", "close": 5210.0, "all": {"h": 6190.0, "hd": "2026-06-22", "l": 0.0, "ld": "2011-11-16"}, "10y": {"h": 6190.0, "hd": "2026-06-22", "l": 578.0, "ld": "2016-08-03"}, "5y": {"h": 6190.0, "hd": "2026-06-22", "l": 1723.6034701732879, "ld": "2023-01-04"}, "3y": {"h": 6190.0, "hd": "2026-06-22", "l": 1889.081832963198, "ld": "2025-04-07"}, "1y": {"h": 6190.0, "hd": "2026-06-22", "l": 2715.6871456221847, "ld": "2025-07-25"}}, {"code": "4188", "name": "三菱ケミカル", "market": "プライム", "close": 1202.5, "all": {"h": 1319.0, "hd": "2018-01-09", "l": 0.0, "ld": "2005-09-30"}, "10y": {"h": 1319.0, "hd": "2018-01-09", "l": 446.9833147287415, "ld": "2020-11-05"}, "5y": {"h": 1228.5, "hd": "2026-07-15", "l": 573.4061041348835, "ld": "2025-04-09"}, "3y": {"h": 1228.5, "hd": "2026-07-15", "l": 573.4061041348835, "ld": "2025-04-09"}, "1y": {"h": 1228.5, "hd": "2026-07-15", "l": 732.6587865599274, "ld": "2025-08-04"}}, {"code": "4189", "name": "ＫＨネオケム", "market": "プライム", "close": 3060.0, "all": {"h": 4510.0, "hd": "2018-09-28", "l": 1158.0, "ld": "2020-03-19"}, "10y": {"h": 4510.0, "hd": "2018-09-28", "l": 1158.0, "ld": "2020-03-19"}, "5y": {"h": 3095.0, "hd": "2026-07-16", "l": 1628.700885006331, "ld": "2024-08-05"}, "3y": {"h": 3095.0, "hd": "2026-07-16", "l": 1628.700885006331, "ld": "2024-08-05"}, "1y": {"h": 3095.0, "hd": "2026-07-16", "l": 2225.1542573969414, "ld": "2025-11-21"}}, {"code": "4192", "name": "スパイダープラス", "market": "グロース", "close": 283.0, "all": {"h": 2629.0, "hd": "2021-05-31", "l": 234.0, "ld": "2026-03-05"}, "10y": {"h": 2629.0, "hd": "2021-05-31", "l": 234.0, "ld": "2026-03-05"}, "5y": {"h": 2479.0, "hd": "2021-09-15", "l": 234.0, "ld": "2026-03-05"}, "3y": {"h": 835.0, "hd": "2023-08-01", "l": 234.0, "ld": "2026-03-05"}, "1y": {"h": 519.0, "hd": "2025-08-06", "l": 234.0, "ld": "2026-03-05"}}, {"code": "4193", "name": "ファブリカ", "market": "スタンダード", "close": 2343.0, "all": {"h": 4881.219709843907, "hd": "2021-07-19", "l": 1493.0784752887228, "ld": "2024-08-07"}, "10y": {"h": 4881.219709843907, "hd": "2021-07-19", "l": 1493.0784752887228, "ld": "2024-08-07"}, "5y": {"h": 4881.219709843907, "hd": "2021-07-19", "l": 1493.0784752887228, "ld": "2024-08-07"}, "3y": {"h": 2925.0726120407517, "hd": "2025-07-31", "l": 1493.0784752887228, "ld": "2024-08-07"}, "1y": {"h": 2925.0726120407517, "hd": "2025-07-31", "l": 1856.5853409100177, "ld": "2025-11-21"}}, {"code": "4194", "name": "ビジョナル", "market": "プライム", "close": 8387.0, "all": {"h": 12460.0, "hd": "2025-08-05", "l": 5290.0, "ld": "2021-07-28"}, "10y": {"h": 12460.0, "hd": "2025-08-05", "l": 5290.0, "ld": "2021-07-28"}, "5y": {"h": 12460.0, "hd": "2025-08-05", "l": 5290.0, "ld": "2021-07-28"}, "3y": {"h": 12460.0, "hd": "2025-08-05", "l": 6280.0, "ld": "2026-02-24"}, "1y": {"h": 12460.0, "hd": "2025-08-05", "l": 6280.0, "ld": "2026-02-24"}}, {"code": "4196", "name": "ネオマーケティング", "market": "スタンダード", "close": 1688.0, "all": {"h": 4665.0, "hd": "2021-04-23", "l": 837.0, "ld": "2024-08-05"}, "10y": {"h": 4665.0, "hd": "2021-04-23", "l": 837.0, "ld": "2024-08-05"}, "5y": {"h": 3200.0, "hd": "2021-08-13", "l": 837.0, "ld": "2024-08-05"}, "3y": {"h": 1956.0, "hd": "2023-07-20", "l": 837.0, "ld": "2024-08-05"}, "1y": {"h": 1700.0, "hd": "2026-06-18", "l": 1058.0, "ld": "2025-10-03"}}, {"code": "4197", "name": "アスマーク", "market": "スタンダード", "close": 2311.0, "all": {"h": 3242.917236328125, "hd": "2024-02-20", "l": 1020.66064453125, "ld": "2023-12-01"}, "10y": {"h": 3242.917236328125, "hd": "2024-02-20", "l": 1020.66064453125, "ld": "2023-12-01"}, "5y": {"h": 3242.917236328125, "hd": "2024-02-20", "l": 1020.66064453125, "ld": "2023-12-01"}, "3y": {"h": 3242.917236328125, "hd": "2024-02-20", "l": 1020.66064453125, "ld": "2023-12-01"}, "1y": {"h": 2537.5087890625, "hd": "2025-11-26", "l": 2147.0, "ld": "2026-06-02"}}, {"code": "4198", "name": "テンダ", "market": "スタンダード", "close": 492.0, "all": {"h": 1900.7584215030533, "hd": "2021-06-10", "l": 401.46590215117686, "ld": "2022-03-09"}, "10y": {"h": 1900.7584215030533, "hd": "2021-06-10", "l": 401.46590215117686, "ld": "2022-03-09"}, "5y": {"h": 1132.8637029794895, "hd": "2021-07-16", "l": 401.46590215117686, "ld": "2022-03-09"}, "3y": {"h": 1052.8732844110746, "hd": "2025-01-07", "l": 484.0, "ld": "2026-06-29"}, "1y": {"h": 754.7305862426758, "hd": "2025-09-10", "l": 484.0, "ld": "2026-06-29"}}, {"code": "4199", "name": "ワンダープラネット", "market": "グロース", "close": 903.0, "all": {"h": 5480.049305296926, "hd": "2021-06-11", "l": 593.0, "ld": "2025-04-07"}, "10y": {"h": 5480.049305296926, "hd": "2021-06-11", "l": 593.0, "ld": "2025-04-07"}, "5y": {"h": 3910.0, "hd": "2022-07-19", "l": 593.0, "ld": "2025-04-07"}, "3y": {"h": 1923.0, "hd": "2026-01-06", "l": 593.0, "ld": "2025-04-07"}, "1y": {"h": 1923.0, "hd": "2026-01-06", "l": 650.0, "ld": "2026-07-06"}}, {"code": "4202", "name": "ダイセル", "market": "プライム", "close": 1476.0, "all": {"h": 1922.0, "hd": "2015-11-09", "l": 260.0, "ld": "2000-01-04"}, "10y": {"h": 1619.2768590123696, "hd": "2026-02-19", "l": 533.7029455618797, "ld": "2020-08-03"}, "5y": {"h": 1619.2768590123696, "hd": "2026-02-19", "l": 635.8586218626818, "ld": "2022-03-09"}, "3y": {"h": 1619.2768590123696, "hd": "2026-02-19", "l": 973.4810125842066, "ld": "2024-08-05"}, "1y": {"h": 1619.2768590123696, "hd": "2026-02-19", "l": 1112.5, "ld": "2026-05-13"}}, {"code": "4203", "name": "住友ベークライト", "market": "プライム", "close": 7264.0, "all": {"h": 7985.0, "hd": "2026-06-19", "l": 265.0, "ld": "2012-10-15"}, "10y": {"h": 7985.0, "hd": "2026-06-19", "l": 455.0, "ld": "2016-08-03"}, "5y": {"h": 7985.0, "hd": "2026-06-19", "l": 1766.8086575204065, "ld": "2022-12-29"}, "3y": {"h": 7985.0, "hd": "2026-06-19", "l": 2631.2209454401955, "ld": "2023-07-18"}, "1y": {"h": 7985.0, "hd": "2026-06-19", "l": 4010.7384555616545, "ld": "2025-07-17"}}, {"code": "4204", "name": "積水化学工業", "market": "プライム", "close": 2664.5, "all": {"h": 3018.901302813703, "hd": "2026-02-18", "l": 268.0, "ld": "2003-04-01"}, "10y": {"h": 3018.901302813703, "hd": "2026-02-18", "l": 1142.0, "ld": "2020-03-17"}, "5y": {"h": 3018.901302813703, "hd": "2026-02-18", "l": 1419.8226820651137, "ld": "2022-04-18"}, "3y": {"h": 3018.901302813703, "hd": "2026-02-18", "l": 1767.5401749410846, "ld": "2024-08-05"}, "1y": {"h": 3018.901302813703, "hd": "2026-02-18", "l": 2248.0, "ld": "2026-06-02"}}, {"code": "4205", "name": "日本ゼオン", "market": "プライム", "close": 2264.0, "all": {"h": 2455.0, "hd": "2026-06-25", "l": 211.0, "ld": "2008-10-28"}, "10y": {"h": 2455.0, "hd": "2026-06-25", "l": 686.0, "ld": "2020-03-19"}, "5y": {"h": 2455.0, "hd": "2026-06-25", "l": 967.1170814305668, "ld": "2024-08-05"}, "3y": {"h": 2455.0, "hd": "2026-06-25", "l": 967.1170814305668, "ld": "2024-08-05"}, "1y": {"h": 2455.0, "hd": "2026-06-25", "l": 1465.2311455929214, "ld": "2025-07-17"}}, {"code": "4206", "name": "アイカ工業", "market": "プライム", "close": 3691.0, "all": {"h": 4750.0, "hd": "2018-09-25", "l": 530.0, "ld": "2000-01-05"}, "10y": {"h": 4750.0, "hd": "2018-09-25", "l": 2325.1509955188735, "ld": "2022-06-20"}, "5y": {"h": 3930.216552734375, "hd": "2026-03-02", "l": 2325.1509955188735, "ld": "2022-06-20"}, "3y": {"h": 3930.216552734375, "hd": "2026-03-02", "l": 2786.3947654496633, "ld": "2023-07-18"}, "1y": {"h": 3930.216552734375, "hd": "2026-03-02", "l": 3306.559441840278, "ld": "2025-12-09"}}, {"code": "4208", "name": "ＵＢＥ", "market": "プライム", "close": 3287.0, "all": {"h": 3530.0, "hd": "2018-01-09", "l": 90.0, "ld": "2001-12-19"}, "10y": {"h": 3530.0, "hd": "2018-01-09", "l": 167.0, "ld": "2016-08-04"}, "5y": {"h": 3350.0, "hd": "2026-06-18", "l": 1709.34981088261, "ld": "2025-04-07"}, "3y": {"h": 3350.0, "hd": "2026-06-18", "l": 1709.34981088261, "ld": "2025-04-07"}, "1y": {"h": 3350.0, "hd": "2026-06-18", "l": 2137.9703711492366, "ld": "2025-10-14"}}, {"code": "4212", "name": "積水樹脂", "market": "プライム", "close": 2631.0, "all": {"h": 2829.0, "hd": "2026-07-08", "l": 331.0, "ld": "2001-12-20"}, "10y": {"h": 2829.0, "hd": "2026-07-08", "l": 1434.6642080142797, "ld": "2022-05-19"}, "5y": {"h": 2829.0, "hd": "2026-07-08", "l": 1434.6642080142797, "ld": "2022-05-19"}, "3y": {"h": 2829.0, "hd": "2026-07-08", "l": 1555.4029842687878, "ld": "2025-04-07"}, "1y": {"h": 2829.0, "hd": "2026-07-08", "l": 1973.532552162152, "ld": "2025-07-16"}}, {"code": "4216", "name": "旭有機材", "market": "プライム", "close": 6370.0, "all": {"h": 7930.0, "hd": "2026-06-22", "l": 175.0, "ld": "2012-10-12"}, "10y": {"h": 7930.0, "hd": "2026-06-22", "l": 184.0, "ld": "2016-08-18"}, "5y": {"h": 7930.0, "hd": "2026-06-22", "l": 1151.7868913726463, "ld": "2021-07-20"}, "3y": {"h": 7930.0, "hd": "2026-06-22", "l": 2881.9457204790992, "ld": "2025-04-07"}, "1y": {"h": 7930.0, "hd": "2026-06-22", "l": 3923.7068110740993, "ld": "2025-07-17"}}, {"code": "4218", "name": "ニチバン", "market": "プライム", "close": 1916.0, "all": {"h": 3565.0, "hd": "2018-03-14", "l": 229.0, "ld": "2011-03-15"}, "10y": {"h": 3565.0, "hd": "2018-03-14", "l": 726.0, "ld": "2016-09-20"}, "5y": {"h": 2081.846320981366, "hd": "2025-03-28", "l": 1459.0592313659977, "ld": "2022-08-10"}, "3y": {"h": 2081.846320981366, "hd": "2025-03-28", "l": 1589.9261474609375, "ld": "2023-12-13"}, "1y": {"h": 1995.6740347804243, "hd": "2025-07-22", "l": 1781.0, "ld": "2026-06-03"}}, {"code": "421A", "name": "ムービン・ストラテジック・キャリア", "market": "グロース", "close": 4160.0, "all": {"h": 4300.0, "hd": "2026-07-15", "l": 1758.0, "ld": "2026-02-17"}, "10y": {"h": 4300.0, "hd": "2026-07-15", "l": 1758.0, "ld": "2026-02-17"}, "5y": {"h": 4300.0, "hd": "2026-07-15", "l": 1758.0, "ld": "2026-02-17"}, "3y": {"h": 4300.0, "hd": "2026-07-15", "l": 1758.0, "ld": "2026-02-17"}, "1y": {"h": 4300.0, "hd": "2026-07-15", "l": 1758.0, "ld": "2026-02-17"}}, {"code": "4220", "name": "リケンテクノス", "market": "プライム", "close": 1838.0, "all": {"h": 1921.0, "hd": "2026-07-14", "l": 142.0, "ld": "2009-02-12"}, "10y": {"h": 1921.0, "hd": "2026-07-14", "l": 296.7712487432976, "ld": "2020-08-03"}, "5y": {"h": 1921.0, "hd": "2026-07-14", "l": 339.833112656345, "ld": "2022-03-09"}, "3y": {"h": 1921.0, "hd": "2026-07-14", "l": 574.8083542685473, "ld": "2023-08-17"}, "1y": {"h": 1921.0, "hd": "2026-07-14", "l": 1041.2307464879586, "ld": "2025-07-17"}}, {"code": "4221", "name": "大倉工業", "market": "プライム", "close": 5000.0, "all": {"h": 5490.050461341595, "hd": "2025-10-28", "l": 155.0, "ld": "2011-03-15"}, "10y": {"h": 5490.050461341595, "hd": "2025-10-28", "l": 279.0, "ld": "2016-07-19"}, "5y": {"h": 5490.050461341595, "hd": "2025-10-28", "l": 1331.2150945794092, "ld": "2022-05-19"}, "3y": {"h": 5490.050461341595, "hd": "2025-10-28", "l": 1831.7043690985356, "ld": "2023-07-18"}, "1y": {"h": 5490.050461341595, "hd": "2025-10-28", "l": 3985.7956802568697, "ld": "2025-07-22"}}, {"code": "4222", "name": "児玉化学工業", "market": "スタンダード", "close": 627.0, "all": {"h": 1477.3336153718897, "hd": "2026-02-19", "l": 0.0, "ld": "2001-03-12"}, "10y": {"h": 1477.3336153718897, "hd": "2026-02-19", "l": 45.0, "ld": "2016-11-09"}, "5y": {"h": 1477.3336153718897, "hd": "2026-02-19", "l": 182.31347464516523, "ld": "2024-08-05"}, "3y": {"h": 1477.3336153718897, "hd": "2026-02-19", "l": 182.31347464516523, "ld": "2024-08-05"}, "1y": {"h": 1477.3336153718897, "hd": "2026-02-19", "l": 549.9129638671875, "ld": "2025-07-22"}}, {"code": "4224", "name": "ロンシール工業", "market": "スタンダード", "close": 2025.0, "all": {"h": 2728.0, "hd": "2017-04-04", "l": 0.0, "ld": "2000-12-18"}, "10y": {"h": 2728.0, "hd": "2017-04-04", "l": 140.0, "ld": "2016-07-26"}, "5y": {"h": 2212.7333531186273, "hd": "2026-02-25", "l": 1166.8760335833858, "ld": "2023-06-12"}, "3y": {"h": 2212.7333531186273, "hd": "2026-02-25", "l": 1209.9632563044267, "ld": "2023-07-18"}, "1y": {"h": 2212.7333531186273, "hd": "2026-02-25", "l": 1632.501265397061, "ld": "2025-07-18"}}, {"code": "4228", "name": "積水化成品工業", "market": "プライム", "close": 511.0, "all": {"h": 1571.0, "hd": "2017-11-06", "l": 157.0, "ld": "2000-01-04"}, "10y": {"h": 1571.0, "hd": "2017-11-06", "l": 275.5210639690531, "ld": "2025-04-07"}, "5y": {"h": 596.0, "hd": "2026-05-29", "l": 275.5210639690531, "ld": "2025-04-07"}, "3y": {"h": 596.0, "hd": "2026-05-29", "l": 275.5210639690531, "ld": "2025-04-07"}, "1y": {"h": 596.0, "hd": "2026-05-29", "l": 324.82481971153845, "ld": "2025-07-22"}}, {"code": "4229", "name": "群栄化学工業", "market": "プライム", "close": 4605.0, "all": {"h": 6350.0, "hd": "2026-05-14", "l": 134.0, "ld": "2001-12-12"}, "10y": {"h": 6350.0, "hd": "2026-05-14", "l": 291.0, "ld": "2016-09-21"}, "5y": {"h": 6350.0, "hd": "2026-05-14", "l": 2059.0562405283235, "ld": "2022-09-28"}, "3y": {"h": 6350.0, "hd": "2026-05-14", "l": 2282.6969901143507, "ld": "2024-08-05"}, "1y": {"h": 6350.0, "hd": "2026-05-14", "l": 2729.2588883562253, "ld": "2025-07-17"}}, {"code": "4231", "name": "タイガースポリマー", "market": "スタンダード", "close": 1061.0, "all": {"h": 1263.1328125, "hd": "2026-02-27", "l": 0.0, "ld": "2001-12-27"}, "10y": {"h": 1263.1328125, "hd": "2026-02-27", "l": 305.3945832166253, "ld": "2020-12-23"}, "5y": {"h": 1263.1328125, "hd": "2026-02-27", "l": 323.0913622354724, "ld": "2022-11-10"}, "3y": {"h": 1263.1328125, "hd": "2026-02-27", "l": 524.4755709224615, "ld": "2023-10-24"}, "1y": {"h": 1263.1328125, "hd": "2026-02-27", "l": 790.1916166046179, "ld": "2025-07-22"}}, {"code": "4234", "name": "サンエー化研", "market": "スタンダード", "close": 692.0, "all": {"h": 2610.0, "hd": "2006-01-12", "l": 0.0, "ld": "2001-12-26"}, "10y": {"h": 1250.0, "hd": "2017-11-14", "l": 352.0, "ld": "2020-03-17"}, "5y": {"h": 1012.813720703125, "hd": "2026-02-18", "l": 393.0517413165118, "ld": "2022-12-29"}, "3y": {"h": 1012.813720703125, "hd": "2026-02-18", "l": 431.70828132629396, "ld": "2023-07-28"}, "1y": {"h": 1012.813720703125, "hd": "2026-02-18", "l": 538.2562319300936, "ld": "2025-08-04"}}, {"code": "4235", "name": "ウルトラファブリックス", "market": "スタンダード", "close": 687.0, "all": {"h": 3700.0, "hd": "2017-10-12", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 3700.0, "hd": "2017-10-12", "l": 308.8627959833416, "ld": "2020-07-31"}, "5y": {"h": 2589.960191514757, "hd": "2022-09-06", "l": 536.0908357522233, "ld": "2021-08-24"}, "3y": {"h": 2192.7541358058675, "hd": "2023-07-26", "l": 564.5925903320312, "ld": "2025-04-07"}, "1y": {"h": 795.3889169232109, "hd": "2025-12-09", "l": 640.0, "ld": "2026-03-23"}}, {"code": "4237", "name": "フジプレアム", "market": "スタンダード", "close": 337.0, "all": {"h": 9270.0, "hd": "2004-06-30", "l": 0.0, "ld": "2004-06-28"}, "10y": {"h": 542.0, "hd": "2021-01-13", "l": 175.0, "ld": "2020-03-13"}, "5y": {"h": 523.9394151978041, "hd": "2026-02-09", "l": 244.8458709716797, "ld": "2024-08-05"}, "3y": {"h": 523.9394151978041, "hd": "2026-02-09", "l": 244.8458709716797, "ld": "2024-08-05"}, "1y": {"h": 523.9394151978041, "hd": "2026-02-09", "l": 291.51516621224835, "ld": "2025-12-17"}}, {"code": "4238", "name": "ミライアル", "market": "スタンダード", "close": 1791.0, "all": {"h": 17090.0, "hd": "2007-06-29", "l": 680.0, "ld": "2016-06-24"}, "10y": {"h": 2600.0, "hd": "2018-01-23", "l": 689.0, "ld": "2016-08-19"}, "5y": {"h": 2093.0, "hd": "2026-06-18", "l": 904.8408942165145, "ld": "2025-04-07"}, "3y": {"h": 2093.0, "hd": "2026-06-18", "l": 904.8408942165145, "ld": "2025-04-07"}, "1y": {"h": 2093.0, "hd": "2026-06-18", "l": 1047.8404241976834, "ld": "2025-07-31"}}, {"code": "423A", "name": "ライオン事務器", "market": "スタンダード", "close": 307.0, "all": {"h": 520.0788110743232, "hd": "2025-10-16", "l": 270.284854888916, "ld": "2025-11-07"}, "10y": {"h": 520.0788110743232, "hd": "2025-10-16", "l": 270.284854888916, "ld": "2025-11-07"}, "5y": {"h": 520.0788110743232, "hd": "2025-10-16", "l": 270.284854888916, "ld": "2025-11-07"}, "3y": {"h": 520.0788110743232, "hd": "2025-10-16", "l": 270.284854888916, "ld": "2025-11-07"}, "1y": {"h": 520.0788110743232, "hd": "2025-10-16", "l": 270.284854888916, "ld": "2025-11-07"}}, {"code": "4240", "name": "クラスターテクノロジー", "market": "スタンダード", "close": 316.0, "all": {"h": 247000.0, "hd": "2006-04-17", "l": 0.0, "ld": "2006-04-12"}, "10y": {"h": 978.0, "hd": "2018-02-02", "l": 175.21148868482942, "ld": "2025-04-07"}, "5y": {"h": 571.6472833212745, "hd": "2022-05-31", "l": 175.21148868482942, "ld": "2025-04-07"}, "3y": {"h": 493.1514587402344, "hd": "2026-02-18", "l": 175.21148868482942, "ld": "2025-04-07"}, "1y": {"h": 493.1514587402344, "hd": "2026-02-18", "l": 275.6135866414532, "ld": "2025-07-17"}}, {"code": "4241", "name": "アテクト", "market": "スタンダード", "close": 666.0, "all": {"h": 3030.0, "hd": "2006-06-21", "l": 0.0, "ld": "2012-08-16"}, "10y": {"h": 2542.0, "hd": "2018-12-03", "l": 320.3703555314901, "ld": "2025-04-07"}, "5y": {"h": 1311.8839295798296, "hd": "2024-01-09", "l": 320.3703555314901, "ld": "2025-04-07"}, "3y": {"h": 1311.8839295798296, "hd": "2024-01-09", "l": 320.3703555314901, "ld": "2025-04-07"}, "1y": {"h": 1168.11961068981, "hd": "2026-02-19", "l": 400.2165201822917, "ld": "2025-07-18"}}, {"code": "4242", "name": "タカギセイコー", "market": "スタンダード", "close": 1832.0, "all": {"h": 5640.0, "hd": "2019-01-30", "l": 0.0, "ld": "2015-02-02"}, "10y": {"h": 5640.0, "hd": "2019-01-30", "l": 190.0, "ld": "2016-08-05"}, "5y": {"h": 2244.9701791584944, "hd": "2024-03-08", "l": 1153.3760516057248, "ld": "2025-04-07"}, "3y": {"h": 2244.9701791584944, "hd": "2024-03-08", "l": 1153.3760516057248, "ld": "2025-04-07"}, "1y": {"h": 2003.401558968789, "hd": "2026-03-03", "l": 1272.5905380881452, "ld": "2025-07-24"}}, {"code": "4243", "name": "ニックス", "market": "スタンダード", "close": 949.0, "all": {"h": 1770.0, "hd": "2014-09-24", "l": 0.0, "ld": "2013-09-03"}, "10y": {"h": 1645.0, "hd": "2017-07-05", "l": 555.0, "ld": "2020-03-13"}, "5y": {"h": 1047.3891660446138, "hd": "2023-06-19", "l": 603.8949366353644, "ld": "2024-08-07"}, "3y": {"h": 997.0, "hd": "2025-10-10", "l": 603.8949366353644, "ld": "2024-08-07"}, "1y": {"h": 997.0, "hd": "2025-10-10", "l": 729.0216674804688, "ld": "2025-07-23"}}, {"code": "4245", "name": "ダイキアクシス", "market": "スタンダード", "close": 675.0, "all": {"h": 2455.0, "hd": "2017-06-22", "l": 0.0, "ld": "2013-12-18"}, "10y": {"h": 2455.0, "hd": "2017-06-22", "l": 539.535935357073, "ld": "2022-09-28"}, "5y": {"h": 854.2250687351649, "hd": "2021-10-07", "l": 539.535935357073, "ld": "2022-09-28"}, "3y": {"h": 766.8372033658679, "hd": "2024-03-27", "l": 540.8098205566406, "ld": "2024-08-05"}, "1y": {"h": 760.0330810546875, "hd": "2026-02-27", "l": 627.4372106549264, "ld": "2025-08-08"}}, {"code": "4246", "name": "ダイキョーニシカワ", "market": "プライム", "close": 1014.0, "all": {"h": 9390.0, "hd": "2015-12-22", "l": 320.4757226180177, "ld": "2020-08-03"}, "10y": {"h": 2066.0, "hd": "2018-05-22", "l": 320.4757226180177, "ld": "2020-08-03"}, "5y": {"h": 1124.0, "hd": "2026-05-29", "l": 375.73977635049414, "ld": "2022-05-25"}, "3y": {"h": 1124.0, "hd": "2026-05-29", "l": 462.36613904628825, "ld": "2025-04-07"}, "1y": {"h": 1124.0, "hd": "2026-05-29", "l": 637.746436962183, "ld": "2025-07-17"}}, {"code": "4247", "name": "ポバール興業", "market": "スタンダード", "close": 1356.0, "all": {"h": 2598.0, "hd": "2020-08-25", "l": 945.0, "ld": "2020-10-19"}, "10y": {"h": 2598.0, "hd": "2020-08-25", "l": 945.0, "ld": "2020-10-19"}, "5y": {"h": 1595.6263427734375, "hd": "2026-02-12", "l": 963.0, "ld": "2022-06-30"}, "3y": {"h": 1595.6263427734375, "hd": "2026-02-12", "l": 1034.48583984375, "ld": "2025-04-07"}, "1y": {"h": 1595.6263427734375, "hd": "2026-02-12", "l": 1164.4024658203125, "ld": "2025-07-25"}}, {"code": "4248", "name": "竹本容器", "market": "スタンダード", "close": 865.0, "all": {"h": 3820.0, "hd": "2018-08-03", "l": 0.0, "ld": "2014-12-16"}, "10y": {"h": 3820.0, "hd": "2018-08-03", "l": 496.0, "ld": "2020-03-17"}, "5y": {"h": 885.4602661132812, "hd": "2026-03-02", "l": 592.6874387136702, "ld": "2022-01-27"}, "3y": {"h": 885.4602661132812, "hd": "2026-03-02", "l": 654.7325439453125, "ld": "2023-10-30"}, "1y": {"h": 885.4602661132812, "hd": "2026-03-02", "l": 776.9011840820312, "ld": "2025-07-22"}}, {"code": "4249", "name": "森六", "market": "プライム", "close": 2441.0, "all": {"h": 3450.0, "hd": "2017-12-27", "l": 1122.5884058099043, "ld": "2020-08-11"}, "10y": {"h": 3450.0, "hd": "2017-12-27", "l": 1122.5884058099043, "ld": "2020-08-11"}, "5y": {"h": 2680.962481379105, "hd": "2023-12-01", "l": 1374.2411240851743, "ld": "2021-12-01"}, "3y": {"h": 2680.962481379105, "hd": "2023-12-01", "l": 1685.1617389019239, "ld": "2025-04-07"}, "1y": {"h": 2619.2853384362647, "hd": "2026-03-02", "l": 2177.42380376436, "ld": "2025-07-18"}}, {"code": "4251", "name": "恵和", "market": "プライム", "close": 1218.0, "all": {"h": 2975.1774574838037, "hd": "2021-11-19", "l": 555.9586544036865, "ld": "2020-08-28"}, "10y": {"h": 2975.1774574838037, "hd": "2021-11-19", "l": 555.9586544036865, "ld": "2020-08-28"}, "5y": {"h": 2975.1774574838037, "hd": "2021-11-19", "l": 733.2695872771434, "ld": "2025-04-07"}, "3y": {"h": 1692.3225207161533, "hd": "2024-07-12", "l": 733.2695872771434, "ld": "2025-04-07"}, "1y": {"h": 1408.0, "hd": "2026-02-05", "l": 1063.5798617727387, "ld": "2025-09-01"}}, {"code": "4255", "name": "ＴＨＥＣＯＯ", "market": "グロース", "close": 2404.0, "all": {"h": 6400.0, "hd": "2021-12-22", "l": 411.0, "ld": "2024-08-06"}, "10y": {"h": 6400.0, "hd": "2021-12-22", "l": 411.0, "ld": "2024-08-06"}, "5y": {"h": 6400.0, "hd": "2021-12-22", "l": 411.0, "ld": "2024-08-06"}, "3y": {"h": 2750.0, "hd": "2026-05-25", "l": 411.0, "ld": "2024-08-06"}, "1y": {"h": 2750.0, "hd": "2026-05-25", "l": 764.0, "ld": "2025-07-28"}}, {"code": "4256", "name": "サインド", "market": "グロース", "close": 980.0, "all": {"h": 3370.0, "hd": "2021-12-22", "l": 605.0, "ld": "2024-06-05"}, "10y": {"h": 3370.0, "hd": "2021-12-22", "l": 605.0, "ld": "2024-06-05"}, "5y": {"h": 3370.0, "hd": "2021-12-22", "l": 605.0, "ld": "2024-06-05"}, "3y": {"h": 1579.0, "hd": "2026-01-21", "l": 605.0, "ld": "2024-06-05"}, "1y": {"h": 1579.0, "hd": "2026-01-21", "l": 898.0, "ld": "2026-06-11"}}, {"code": "4258", "name": "網屋", "market": "グロース", "close": 4725.0, "all": {"h": 5040.0, "hd": "2026-07-06", "l": 455.7019624443464, "ld": "2022-02-24"}, "10y": {"h": 5040.0, "hd": "2026-07-06", "l": 455.7019624443464, "ld": "2022-02-24"}, "5y": {"h": 5040.0, "hd": "2026-07-06", "l": 455.7019624443464, "ld": "2022-02-24"}, "3y": {"h": 5040.0, "hd": "2026-07-06", "l": 815.8856258656509, "ld": "2023-08-15"}, "1y": {"h": 5040.0, "hd": "2026-07-06", "l": 2571.0, "ld": "2026-02-25"}}, {"code": "4259", "name": "エクサウィザーズ", "market": "グロース", "close": 828.0, "all": {"h": 1445.0, "hd": "2026-05-26", "l": 225.0, "ld": "2024-08-05"}, "10y": {"h": 1445.0, "hd": "2026-05-26", "l": 225.0, "ld": "2024-08-05"}, "5y": {"h": 1445.0, "hd": "2026-05-26", "l": 225.0, "ld": "2024-08-05"}, "3y": {"h": 1445.0, "hd": "2026-05-26", "l": 225.0, "ld": "2024-08-05"}, "1y": {"h": 1445.0, "hd": "2026-05-26", "l": 419.0, "ld": "2025-07-16"}}, {"code": "4260", "name": "ハイブリッドテクノロジーズ", "market": "グロース", "close": 227.0, "all": {"h": 1370.0, "hd": "2022-11-28", "l": 221.0, "ld": "2026-07-14"}, "10y": {"h": 1370.0, "hd": "2022-11-28", "l": 221.0, "ld": "2026-07-14"}, "5y": {"h": 1370.0, "hd": "2022-11-28", "l": 221.0, "ld": "2026-07-14"}, "3y": {"h": 733.0, "hd": "2023-08-08", "l": 221.0, "ld": "2026-07-14"}, "1y": {"h": 458.0, "hd": "2025-07-18", "l": 221.0, "ld": "2026-07-14"}}, {"code": "4261", "name": "アジアクエスト", "market": "グロース", "close": 3220.0, "all": {"h": 5840.0, "hd": "2022-01-06", "l": 1490.0, "ld": "2023-12-08"}, "10y": {"h": 5840.0, "hd": "2022-01-06", "l": 1490.0, "ld": "2023-12-08"}, "5y": {"h": 5840.0, "hd": "2022-01-06", "l": 1490.0, "ld": "2023-12-08"}, "3y": {"h": 4920.0, "hd": "2025-11-28", "l": 1490.0, "ld": "2023-12-08"}, "1y": {"h": 4920.0, "hd": "2025-11-28", "l": 2446.0, "ld": "2025-07-16"}}, {"code": "4262", "name": "ニフティライフスタイル", "market": "グロース", "close": 1349.0, "all": {"h": 1644.6034900193156, "hd": "2021-12-24", "l": 702.768105012354, "ld": "2023-02-08"}, "10y": {"h": 1644.6034900193156, "hd": "2021-12-24", "l": 702.768105012354, "ld": "2023-02-08"}, "5y": {"h": 1644.6034900193156, "hd": "2021-12-24", "l": 702.768105012354, "ld": "2023-02-08"}, "3y": {"h": 1469.0, "hd": "2026-05-11", "l": 710.9487124633789, "ld": "2024-08-07"}, "1y": {"h": 1469.0, "hd": "2026-05-11", "l": 1142.272190493871, "ld": "2025-07-16"}}, {"code": "4263", "name": "サスメド", "market": "グロース", "close": 721.0, "all": {"h": 2255.0, "hd": "2022-01-07", "l": 375.0, "ld": "2024-08-05"}, "10y": {"h": 2255.0, "hd": "2022-01-07", "l": 375.0, "ld": "2024-08-05"}, "5y": {"h": 2255.0, "hd": "2022-01-07", "l": 375.0, "ld": "2024-08-05"}, "3y": {"h": 1744.0, "hd": "2023-09-11", "l": 375.0, "ld": "2024-08-05"}, "1y": {"h": 1231.0, "hd": "2026-03-13", "l": 587.0, "ld": "2026-06-03"}}, {"code": "4264", "name": "セキュア", "market": "グロース", "close": 1561.0, "all": {"h": 3990.0, "hd": "2023-06-21", "l": 585.0, "ld": "2023-01-06"}, "10y": {"h": 3990.0, "hd": "2023-06-21", "l": 585.0, "ld": "2023-01-06"}, "5y": {"h": 3990.0, "hd": "2023-06-21", "l": 585.0, "ld": "2023-01-06"}, "3y": {"h": 3105.0, "hd": "2024-05-08", "l": 1173.0, "ld": "2025-04-07"}, "1y": {"h": 1989.0, "hd": "2026-03-11", "l": 1340.0, "ld": "2025-12-03"}}, {"code": "4265", "name": "Ｉｎｓｔｉｔｕｔｉｏｎ　ｆｏｒ　ａ　Ｇｌｏｂａｌ　Ｓｏｃｉｅｔｙ", "market": "グロース", "close": 361.0, "all": {"h": 2170.0, "hd": "2021-12-29", "l": 208.0, "ld": "2026-06-10"}, "10y": {"h": 2170.0, "hd": "2021-12-29", "l": 208.0, "ld": "2026-06-10"}, "5y": {"h": 2170.0, "hd": "2021-12-29", "l": 208.0, "ld": "2026-06-10"}, "3y": {"h": 736.0, "hd": "2025-09-22", "l": 208.0, "ld": "2026-06-10"}, "1y": {"h": 736.0, "hd": "2025-09-22", "l": 208.0, "ld": "2026-06-10"}}, {"code": "4270", "name": "ＢｅｅＸ", "market": "グロース", "close": 1776.0, "all": {"h": 5809.361000061035, "hd": "2022-03-01", "l": 1394.0490110616302, "ld": "2022-06-20"}, "10y": {"h": 5809.361000061035, "hd": "2022-03-01", "l": 1394.0490110616302, "ld": "2022-06-20"}, "5y": {"h": 5809.361000061035, "hd": "2022-03-01", "l": 1394.0490110616302, "ld": "2022-06-20"}, "3y": {"h": 4445.939564927717, "hd": "2024-03-06", "l": 1756.0, "ld": "2026-05-18"}, "1y": {"h": 2562.8372425113657, "hd": "2025-09-22", "l": 1756.0, "ld": "2026-05-18"}}, {"code": "4272", "name": "日本化薬", "market": "プライム", "close": 1960.0, "all": {"h": 2192.5, "hd": "2026-05-26", "l": 345.0, "ld": "2008-10-28"}, "10y": {"h": 2192.5, "hd": "2026-05-26", "l": 725.8629134723118, "ld": "2020-10-30"}, "5y": {"h": 2192.5, "hd": "2026-05-26", "l": 868.1838141774447, "ld": "2022-03-09"}, "3y": {"h": 2192.5, "hd": "2026-05-26", "l": 1065.0161109647343, "ld": "2023-07-18"}, "1y": {"h": 2192.5, "hd": "2026-05-26", "l": 1266.9984276961427, "ld": "2025-08-04"}}, {"code": "4274", "name": "細谷火工", "market": "スタンダード", "close": 1074.0, "all": {"h": 2343.0, "hd": "2017-10-05", "l": 0.0, "ld": "2015-02-03"}, "10y": {"h": 2343.0, "hd": "2017-10-05", "l": 311.0, "ld": "2016-09-02"}, "5y": {"h": 1977.192720317093, "hd": "2026-03-03", "l": 841.7163696289062, "ld": "2025-04-07"}, "3y": {"h": 1977.192720317093, "hd": "2026-03-03", "l": 841.7163696289062, "ld": "2025-04-07"}, "1y": {"h": 1977.192720317093, "hd": "2026-03-03", "l": 976.2327195670737, "ld": "2025-11-19"}}, {"code": "4275", "name": "カーリット", "market": "プライム", "close": 2374.0, "all": {"h": 3046.369291623324, "hd": "2026-03-03", "l": 368.0, "ld": "2020-03-13"}, "10y": {"h": 3046.369291623324, "hd": "2026-03-03", "l": 368.0, "ld": "2020-03-13"}, "5y": {"h": 3046.369291623324, "hd": "2026-03-03", "l": 529.0514149004639, "ld": "2022-03-08"}, "3y": {"h": 3046.369291623324, "hd": "2026-03-03", "l": 714.6514729714303, "ld": "2023-07-18"}, "1y": {"h": 3046.369291623324, "hd": "2026-03-03", "l": 1149.6475407408382, "ld": "2025-07-17"}}, {"code": "4284", "name": "ソルクシーズ", "market": "スタンダード", "close": 445.0, "all": {"h": 1921.0, "hd": "2018-01-05", "l": 0.0, "ld": "2014-07-10"}, "10y": {"h": 1921.0, "hd": "2018-01-05", "l": 244.32430702065523, "ld": "2024-08-05"}, "5y": {"h": 1185.0, "hd": "2021-09-10", "l": 244.32430702065523, "ld": "2024-08-05"}, "3y": {"h": 554.0, "hd": "2026-01-26", "l": 244.32430702065523, "ld": "2024-08-05"}, "1y": {"h": 554.0, "hd": "2026-01-26", "l": 375.9878058679325, "ld": "2025-07-17"}}, {"code": "4286", "name": "ＣＬ", "market": "スタンダード", "close": 1131.0, "all": {"h": 1090000.0, "hd": "2005-09-13", "l": 0.0, "ld": "2014-07-10"}, "10y": {"h": 2731.6653163069386, "hd": "2021-06-16", "l": 618.0, "ld": "2020-03-19"}, "5y": {"h": 2492.5295736887197, "hd": "2021-07-16", "l": 621.0517270097108, "ld": "2024-12-17"}, "3y": {"h": 1670.785400390625, "hd": "2024-07-12", "l": 621.0517270097108, "ld": "2024-12-17"}, "1y": {"h": 1299.0, "hd": "2026-02-16", "l": 749.6432495117188, "ld": "2025-07-18"}}, {"code": "4287", "name": "ジャストプランニング", "market": "スタンダード", "close": 456.0, "all": {"h": 1130000.0, "hd": "2001-12-28", "l": 0.0, "ld": "2014-07-10"}, "10y": {"h": 6870.0, "hd": "2018-07-20", "l": 222.0, "ld": "2020-03-17"}, "5y": {"h": 583.4037462668445, "hd": "2025-09-18", "l": 225.0706057548523, "ld": "2022-03-11"}, "3y": {"h": 583.4037462668445, "hd": "2025-09-18", "l": 278.89902851369123, "ld": "2023-08-17"}, "1y": {"h": 583.4037462668445, "hd": "2025-09-18", "l": 402.6169623416006, "ld": "2025-11-21"}}, {"code": "4288", "name": "アズジェント", "market": "スタンダード", "close": 423.0, "all": {"h": 2800000.0, "hd": "2001-12-11", "l": 0.0, "ld": "2014-07-10"}, "10y": {"h": 4690.0, "hd": "2017-07-26", "l": 338.0, "ld": "2026-06-16"}, "5y": {"h": 1336.0, "hd": "2025-04-28", "l": 338.0, "ld": "2026-06-16"}, "3y": {"h": 1336.0, "hd": "2025-04-28", "l": 338.0, "ld": "2026-06-16"}, "1y": {"h": 979.0, "hd": "2026-04-27", "l": 338.0, "ld": "2026-06-16"}}, {"code": "428A", "name": "サイプレス", "market": "スタンダード", "close": 1394.0, "all": {"h": 1418.0, "hd": "2026-07-16", "l": 610.0, "ld": "2025-10-14"}, "10y": {"h": 1418.0, "hd": "2026-07-16", "l": 610.0, "ld": "2025-10-14"}, "5y": {"h": 1418.0, "hd": "2026-07-16", "l": 610.0, "ld": "2025-10-14"}, "3y": {"h": 1418.0, "hd": "2026-07-16", "l": 610.0, "ld": "2025-10-14"}, "1y": {"h": 1418.0, "hd": "2026-07-16", "l": 610.0, "ld": "2025-10-14"}}, {"code": "4290", "name": "プレステージ・インターナショナル", "market": "プライム", "close": 674.0, "all": {"h": 898000.0, "hd": "2004-07-13", "l": 0.0, "ld": "2014-07-10"}, "10y": {"h": 1905.0, "hd": "2019-08-22", "l": 490.41791924861195, "ld": "2023-08-18"}, "5y": {"h": 817.0, "hd": "2021-11-01", "l": 490.41791924861195, "ld": "2023-08-18"}, "3y": {"h": 747.5807930387823, "hd": "2026-01-19", "l": 490.41791924861195, "ld": "2023-08-18"}, "1y": {"h": 747.5807930387823, "hd": "2026-01-19", "l": 580.3949561257964, "ld": "2025-07-17"}}, {"code": "4293", "name": "セプテーニ", "market": "スタンダード", "close": 509.0, "all": {"h": 695000.0, "hd": "2001-12-10", "l": 0.0, "ld": "2014-07-10"}, "10y": {"h": 3390.0, "hd": "2016-07-20", "l": 132.0, "ld": "2020-03-23"}, "5y": {"h": 699.0, "hd": "2022-04-05", "l": 289.6668503924114, "ld": "2024-08-05"}, "3y": {"h": 582.0, "hd": "2026-05-28", "l": 289.6668503924114, "ld": "2024-08-05"}, "1y": {"h": 582.0, "hd": "2026-05-28", "l": 379.0, "ld": "2026-02-13"}}, {"code": "4299", "name": "ハイマックス", "market": "スタンダード", "close": 1221.0, "all": {"h": 3000.0, "hd": "2020-08-28", "l": 0.0, "ld": "2014-07-08"}, "10y": {"h": 3000.0, "hd": "2020-08-28", "l": 969.7092895507812, "ld": "2024-08-05"}, "5y": {"h": 1550.0, "hd": "2022-10-31", "l": 969.7092895507812, "ld": "2024-08-05"}, "3y": {"h": 1390.6962820232839, "hd": "2025-01-06", "l": 969.7092895507812, "ld": "2024-08-05"}, "1y": {"h": 1354.712646484375, "hd": "2026-03-11", "l": 1111.0, "ld": "2026-05-14"}}, {"code": "429A", "name": "テクセンドフォトマスク", "market": "プライム", "close": 3900.0, "all": {"h": 5290.0, "hd": "2026-05-11", "l": 2671.0, "ld": "2026-03-30"}, "10y": {"h": 5290.0, "hd": "2026-05-11", "l": 2671.0, "ld": "2026-03-30"}, "5y": {"h": 5290.0, "hd": "2026-05-11", "l": 2671.0, "ld": "2026-03-30"}, "3y": {"h": 5290.0, "hd": "2026-05-11", "l": 2671.0, "ld": "2026-03-30"}, "1y": {"h": 5290.0, "hd": "2026-05-11", "l": 2671.0, "ld": "2026-03-30"}}, {"code": "4301", "name": "アミューズ", "market": "プライム", "close": 1880.0, "all": {"h": 6160.0, "hd": "2015-11-26", "l": 0.0, "ld": "2014-07-08"}, "10y": {"h": 4120.0, "hd": "2018-02-26", "l": 1274.924569616542, "ld": "2024-11-12"}, "5y": {"h": 2447.0, "hd": "2021-09-14", "l": 1274.924569616542, "ld": "2024-11-12"}, "3y": {"h": 2156.6259754119787, "hd": "2026-01-22", "l": 1274.924569616542, "ld": "2024-11-12"}, "1y": {"h": 2156.6259754119787, "hd": "2026-01-22", "l": 1568.0986257260213, "ld": "2025-07-23"}}, {"code": "4307", "name": "野村総合研究所", "market": "プライム", "close": 5100.0, "all": {"h": 19580.0, "hd": "2007-01-30", "l": 0.0, "ld": "2014-07-08"}, "10y": {"h": 6412.106834233743, "hd": "2025-11-25", "l": 1720.0, "ld": "2019-06-28"}, "5y": {"h": 6412.106834233743, "hd": "2025-11-25", "l": 2771.118856015413, "ld": "2023-03-16"}, "3y": {"h": 6412.106834233743, "hd": "2025-11-25", "l": 3483.290942951857, "ld": "2026-02-24"}, "1y": {"h": 6412.106834233743, "hd": "2025-11-25", "l": 3483.290942951857, "ld": "2026-02-24"}}, {"code": "4308", "name": "Ｊストリーム", "market": "グロース", "close": 359.0, "all": {"h": 710000.0, "hd": "2001-12-10", "l": 0.0, "ld": "2014-07-08"}, "10y": {"h": 6840.0, "hd": "2021-01-29", "l": 257.02273976717066, "ld": "2024-08-05"}, "5y": {"h": 3415.0, "hd": "2021-07-16", "l": 257.02273976717066, "ld": "2024-08-05"}, "3y": {"h": 526.6705322265625, "hd": "2023-07-27", "l": 257.02273976717066, "ld": "2024-08-05"}, "1y": {"h": 404.44444559388245, "hd": "2025-10-07", "l": 322.5926059959209, "ld": "2025-11-19"}}, {"code": "4310", "name": "ドリームインキュベータ", "market": "プライム", "close": 2559.0, "all": {"h": 820000.0, "hd": "2006-01-17", "l": 0.0, "ld": "2014-07-07"}, "10y": {"h": 4043.592055505494, "hd": "2025-03-19", "l": 766.0, "ld": "2021-11-29"}, "5y": {"h": 4043.592055505494, "hd": "2025-03-19", "l": 766.0, "ld": "2021-11-29"}, "3y": {"h": 4043.592055505494, "hd": "2025-03-19", "l": 1426.4772731159699, "ld": "2024-08-05"}, "1y": {"h": 3045.0, "hd": "2026-05-29", "l": 2162.3909629915306, "ld": "2025-07-16"}}, {"code": "4316", "name": "ビーマップ", "market": "グロース", "close": 118.0, "all": {"h": 590000.0, "hd": "2005-04-08", "l": 0.0, "ld": "2014-07-08"}, "10y": {"h": 3335.0, "hd": "2017-12-05", "l": 116.0, "ld": "2026-06-12"}, "5y": {"h": 2282.0, "hd": "2025-08-25", "l": 116.0, "ld": "2026-06-12"}, "3y": {"h": 2282.0, "hd": "2025-08-25", "l": 116.0, "ld": "2026-06-12"}, "1y": {"h": 2282.0, "hd": "2025-08-25", "l": 116.0, "ld": "2026-06-12"}}, {"code": "4317", "name": "レイ", "market": "スタンダード", "close": 500.0, "all": {"h": 1760.0, "hd": "2001-11-07", "l": 0.0, "ld": "2014-07-08"}, "10y": {"h": 1125.0, "hd": "2018-01-17", "l": 215.0, "ld": "2016-11-09"}, "5y": {"h": 734.7938459369499, "hd": "2026-02-20", "l": 305.0, "ld": "2021-08-23"}, "3y": {"h": 734.7938459369499, "hd": "2026-02-20", "l": 311.0523848574386, "ld": "2023-10-26"}, "1y": {"h": 734.7938459369499, "hd": "2026-02-20", "l": 445.0, "ld": "2026-06-25"}}, {"code": "4318", "name": "クイック", "market": "プライム", "close": 765.0, "all": {"h": 2193.0, "hd": "2018-10-02", "l": 0.0, "ld": "2011-11-16"}, "10y": {"h": 2193.0, "hd": "2018-10-02", "l": 531.0294005920837, "ld": "2025-04-07"}, "5y": {"h": 2129.0, "hd": "2022-12-28", "l": 531.0294005920837, "ld": "2025-04-07"}, "3y": {"h": 937.8034697881704, "hd": "2026-03-02", "l": 531.0294005920837, "ld": "2025-04-07"}, "1y": {"h": 937.8034697881704, "hd": "2026-03-02", "l": 695.0, "ld": "2026-06-26"}}, {"code": "431A", "name": "ユーソナー", "market": "グロース", "close": 1957.0, "all": {"h": 3700.0, "hd": "2025-11-17", "l": 1651.0, "ld": "2026-03-04"}, "10y": {"h": 3700.0, "hd": "2025-11-17", "l": 1651.0, "ld": "2026-03-04"}, "5y": {"h": 3700.0, "hd": "2025-11-17", "l": 1651.0, "ld": "2026-03-04"}, "3y": {"h": 3700.0, "hd": "2025-11-17", "l": 1651.0, "ld": "2026-03-04"}, "1y": {"h": 3700.0, "hd": "2025-11-17", "l": 1651.0, "ld": "2026-03-04"}}, {"code": "4320", "name": "ＣＥ", "market": "スタンダード", "close": 1794.0, "all": {"h": 619000.0, "hd": "2001-11-02", "l": 316.0, "ld": "2020-03-13"}, "10y": {"h": 1859.0, "hd": "2026-06-17", "l": 316.0, "ld": "2020-03-13"}, "5y": {"h": 1859.0, "hd": "2026-06-17", "l": 319.0110469508815, "ld": "2024-08-05"}, "3y": {"h": 1859.0, "hd": "2026-06-17", "l": 319.0110469508815, "ld": "2024-08-05"}, "1y": {"h": 1859.0, "hd": "2026-06-17", "l": 622.533325545586, "ld": "2025-07-16"}}, {"code": "4323", "name": "日本システム技術", "market": "プライム", "close": 1841.0, "all": {"h": 3255.0, "hd": "2021-12-09", "l": 437.0, "ld": "2008-12-05"}, "10y": {"h": 3255.0, "hd": "2021-12-09", "l": 696.0, "ld": "2020-03-13"}, "5y": {"h": 3255.0, "hd": "2021-12-09", "l": 901.1696685837702, "ld": "2023-08-17"}, "3y": {"h": 2686.229652341542, "hd": "2026-01-23", "l": 901.1696685837702, "ld": "2023-08-17"}, "1y": {"h": 2686.229652341542, "hd": "2026-01-23", "l": 1487.0, "ld": "2026-06-26"}}, {"code": "4324", "name": "電通", "market": "プライム", "close": 3446.0, "all": {"h": 670000.0, "hd": "2004-03-19", "l": 1282.0, "ld": "2009-03-06"}, "10y": {"h": 6550.0, "hd": "2017-05-09", "l": 1806.0, "ld": "2020-04-06"}, "5y": {"h": 5060.0, "hd": "2022-03-30", "l": 2642.0, "ld": "2026-03-30"}, "3y": {"h": 4821.824715276149, "hd": "2024-11-14", "l": 2642.0, "ld": "2026-03-30"}, "1y": {"h": 3599.0, "hd": "2026-07-14", "l": 2642.0, "ld": "2026-03-30"}}, {"code": "4326", "name": "インテージ", "market": "プライム", "close": 1867.0, "all": {"h": 3700.0, "hd": "2006-05-09", "l": 670.0, "ld": "2020-03-17"}, "10y": {"h": 2920.0, "hd": "2017-09-19", "l": 670.0, "ld": "2020-03-17"}, "5y": {"h": 2145.88525390625, "hd": "2023-09-07", "l": 1256.9023675080564, "ld": "2024-05-30"}, "3y": {"h": 2145.88525390625, "hd": "2023-09-07", "l": 1256.9023675080564, "ld": "2024-05-30"}, "1y": {"h": 2017.1199840878637, "hd": "2025-08-06", "l": 1583.8931884765625, "ld": "2025-10-02"}}, {"code": "4331", "name": "テイクアンドギヴ・ニーズ", "market": "プライム", "close": 673.0, "all": {"h": 5350000.0, "hd": "2003-12-24", "l": 383.0, "ld": "2016-06-28"}, "10y": {"h": 2437.0, "hd": "2018-10-04", "l": 393.0, "ld": "2016-08-08"}, "5y": {"h": 1915.0, "hd": "2022-08-09", "l": 644.0, "ld": "2026-06-29"}, "3y": {"h": 1161.7875212062352, "hd": "2024-02-13", "l": 644.0, "ld": "2026-06-29"}, "1y": {"h": 934.1457433956186, "hd": "2025-08-13", "l": 644.0, "ld": "2026-06-29"}}, {"code": "4334", "name": "ユークス", "market": "スタンダード", "close": 386.0, "all": {"h": 2439.2907476773444, "hd": "2023-06-21", "l": 176.0, "ld": "2008-10-09"}, "10y": {"h": 2439.2907476773444, "hd": "2023-06-21", "l": 260.0, "ld": "2020-03-17"}, "5y": {"h": 2439.2907476773444, "hd": "2023-06-21", "l": 294.63415964667297, "ld": "2025-04-07"}, "3y": {"h": 2417.8526569168835, "hd": "2023-07-24", "l": 294.63415964667297, "ld": "2025-04-07"}, "1y": {"h": 462.4390413375921, "hd": "2025-09-09", "l": 354.146351798636, "ld": "2025-12-22"}}, {"code": "4335", "name": "ＩＰＳＨＤ", "market": "スタンダード", "close": 1113.0, "all": {"h": 1610000.0, "hd": "2001-12-28", "l": 278.0, "ld": "2014-05-22"}, "10y": {"h": 1625.0, "hd": "2018-10-23", "l": 390.0, "ld": "2016-11-09"}, "5y": {"h": 1497.3145412341166, "hd": "2023-06-23", "l": 589.0, "ld": "2022-03-09"}, "3y": {"h": 1388.519081129274, "hd": "2025-04-16", "l": 815.6336059570312, "ld": "2024-08-05"}, "1y": {"h": 1288.0, "hd": "2026-05-07", "l": 1090.0, "ld": "2026-07-03"}}, {"code": "4337", "name": "ぴあ", "market": "プライム", "close": 2729.0, "all": {"h": 7670.0, "hd": "2017-12-26", "l": 617.0, "ld": "2010-08-09"}, "10y": {"h": 7670.0, "hd": "2017-12-26", "l": 1616.0, "ld": "2020-04-06"}, "5y": {"h": 4585.0, "hd": "2021-11-12", "l": 2183.9419268663196, "ld": "2025-04-07"}, "3y": {"h": 3938.417876764113, "hd": "2023-09-15", "l": 2183.9419268663196, "ld": "2025-04-07"}, "1y": {"h": 3735.55988219724, "hd": "2025-08-26", "l": 2323.0, "ld": "2026-06-24"}}, {"code": "4341", "name": "西菱電機", "market": "スタンダード", "close": 892.0, "all": {"h": 1591.0, "hd": "2014-03-06", "l": 0.0, "ld": "2013-09-03"}, "10y": {"h": 1359.0, "hd": "2020-02-27", "l": 668.0, "ld": "2020-03-23"}, "5y": {"h": 998.8489102018482, "hd": "2026-03-18", "l": 680.9075174111686, "ld": "2024-08-06"}, "3y": {"h": 998.8489102018482, "hd": "2026-03-18", "l": 680.9075174111686, "ld": "2024-08-06"}, "1y": {"h": 998.8489102018482, "hd": "2026-03-18", "l": 732.8093375036261, "ld": "2025-11-17"}}, {"code": "4343", "name": "イオンファンタジー", "market": "プライム", "close": 2740.0, "all": {"h": 7210.0, "hd": "2018-05-30", "l": 553.0, "ld": "2008-11-26"}, "10y": {"h": 7210.0, "hd": "2018-05-30", "l": 1192.0, "ld": "2020-03-19"}, "5y": {"h": 3998.191565512405, "hd": "2025-08-27", "l": 1700.0, "ld": "2021-08-20"}, "3y": {"h": 3998.191565512405, "hd": "2025-08-27", "l": 1976.2206277286305, "ld": "2024-10-15"}, "1y": {"h": 3998.191565512405, "hd": "2025-08-27", "l": 2274.0, "ld": "2026-03-30"}}, {"code": "4344", "name": "ソースネクスト", "market": "プライム", "close": 108.0, "all": {"h": 581000.0, "hd": "2007-01-25", "l": 0.0, "ld": "2006-12-19"}, "10y": {"h": 1663.0, "hd": "2018-01-24", "l": 99.0, "ld": "2026-06-30"}, "5y": {"h": 340.0, "hd": "2022-10-20", "l": 99.0, "ld": "2026-06-30"}, "3y": {"h": 308.0, "hd": "2024-03-13", "l": 99.0, "ld": "2026-06-30"}, "1y": {"h": 197.0, "hd": "2025-08-06", "l": 99.0, "ld": "2026-06-30"}}, {"code": "4345", "name": "シーティーエス", "market": "プライム", "close": 858.0, "all": {"h": 1350000.0, "hd": "2006-01-16", "l": 0.0, "ld": "2003-09-30"}, "10y": {"h": 1775.0, "hd": "2017-02-13", "l": 435.0, "ld": "2020-03-13"}, "5y": {"h": 1094.2552844486484, "hd": "2026-01-23", "l": 572.4662062121976, "ld": "2023-12-18"}, "3y": {"h": 1094.2552844486484, "hd": "2026-01-23", "l": 572.4662062121976, "ld": "2023-12-18"}, "1y": {"h": 1094.2552844486484, "hd": "2026-01-23", "l": 783.388958680977, "ld": "2025-07-17"}}, {"code": "4346", "name": "ＮＥＸＹＺ．Ｇｒｏｕｐ", "market": "スタンダード", "close": 857.0, "all": {"h": 1230000.0, "hd": "2003-09-24", "l": 230.0, "ld": "2013-04-03"}, "10y": {"h": 2866.0, "hd": "2019-05-20", "l": 470.0, "ld": "2022-03-09"}, "5y": {"h": 1139.4932973676023, "hd": "2025-09-11", "l": 470.0, "ld": "2022-03-09"}, "3y": {"h": 1139.4932973676023, "hd": "2025-09-11", "l": 484.9475079809713, "ld": "2024-08-05"}, "1y": {"h": 1139.4932973676023, "hd": "2025-09-11", "l": 660.0, "ld": "2026-05-15"}}, {"code": "4347", "name": "ブロードメディア", "market": "スタンダード", "close": 1778.0, "all": {"h": 4940.0, "hd": "2006-01-04", "l": 40.0, "ld": "2018-12-25"}, "10y": {"h": 2489.0, "hd": "2026-04-13", "l": 40.0, "ld": "2018-12-25"}, "5y": {"h": 2489.0, "hd": "2026-04-13", "l": 73.0, "ld": "2021-09-28"}, "3y": {"h": 2489.0, "hd": "2026-04-13", "l": 932.1771832410243, "ld": "2024-02-08"}, "1y": {"h": 2489.0, "hd": "2026-04-13", "l": 1532.6043282559658, "ld": "2025-11-04"}}, {"code": "4350", "name": "メディカルシステムネットワーク", "market": "スタンダード", "close": 490.0, "all": {"h": 697000.0, "hd": "2005-05-16", "l": 320.0, "ld": "2014-10-20"}, "10y": {"h": 944.0, "hd": "2021-04-20", "l": 327.0, "ld": "2018-12-25"}, "5y": {"h": 837.0, "hd": "2021-08-13", "l": 335.7149004728898, "ld": "2023-07-19"}, "3y": {"h": 642.744532707556, "hd": "2024-01-10", "l": 335.7149004728898, "ld": "2023-07-19"}, "1y": {"h": 558.0, "hd": "2026-04-02", "l": 430.7758130069383, "ld": "2025-08-12"}}, {"code": "4351", "name": "山田再生系債権回収総合事務所", "market": "スタンダード", "close": 864.0, "all": {"h": 3270.0, "hd": "2005-12-28", "l": 189.0, "ld": "2011-03-15"}, "10y": {"h": 1500.0, "hd": "2026-05-18", "l": 360.0, "ld": "2020-03-13"}, "5y": {"h": 1500.0, "hd": "2026-05-18", "l": 773.0, "ld": "2021-08-27"}, "3y": {"h": 1500.0, "hd": "2026-05-18", "l": 784.2550048828125, "ld": "2024-08-05"}, "1y": {"h": 1500.0, "hd": "2026-05-18", "l": 820.0, "ld": "2026-03-09"}}, {"code": "4356", "name": "応用技術", "market": "スタンダード", "close": 1640.0, "all": {"h": 379000.0, "hd": "2004-09-10", "l": 437.0, "ld": "2016-06-24"}, "10y": {"h": 6350.0, "hd": "2021-10-28", "l": 466.0, "ld": "2016-08-31"}, "5y": {"h": 6350.0, "hd": "2021-10-28", "l": 1295.7863751011348, "ld": "2024-08-06"}, "3y": {"h": 2060.538586008956, "hd": "2025-10-20", "l": 1295.7863751011348, "ld": "2024-08-06"}, "1y": {"h": 2060.538586008956, "hd": "2025-10-20", "l": 1500.0, "ld": "2026-07-01"}}, {"code": "4360", "name": "マナック・ケミカル・パートナーズ", "market": "スタンダード", "close": 835.0, "all": {"h": 1171.597102299443, "hd": "2026-03-12", "l": 451.74964571693084, "ld": "2024-08-05"}, "10y": {"h": 1171.597102299443, "hd": "2026-03-12", "l": 451.74964571693084, "ld": "2024-08-05"}, "5y": {"h": 1171.597102299443, "hd": "2026-03-12", "l": 451.74964571693084, "ld": "2024-08-05"}, "3y": {"h": 1171.597102299443, "hd": "2026-03-12", "l": 451.74964571693084, "ld": "2024-08-05"}, "1y": {"h": 1171.597102299443, "hd": "2026-03-12", "l": 491.7577657343596, "ld": "2025-07-18"}}, {"code": "4361", "name": "川口化学工業", "market": "スタンダード", "close": 1524.0, "all": {"h": 1910.0, "hd": "2026-01-20", "l": 0.0, "ld": "2012-08-15"}, "10y": {"h": 1910.0, "hd": "2026-01-20", "l": 101.0, "ld": "2016-11-09"}, "5y": {"h": 1910.0, "hd": "2026-01-20", "l": 965.0359305826822, "ld": "2025-04-07"}, "3y": {"h": 1910.0, "hd": "2026-01-20", "l": 965.0359305826822, "ld": "2025-04-07"}, "1y": {"h": 1910.0, "hd": "2026-01-20", "l": 1294.7485669849536, "ld": "2025-07-22"}}, {"code": "4362", "name": "日本精化", "market": "プライム", "close": 2639.0, "all": {"h": 3052.28193766942, "hd": "2026-01-23", "l": 0.0, "ld": "2001-09-27"}, "10y": {"h": 3052.28193766942, "hd": "2026-01-23", "l": 700.0, "ld": "2016-08-23"}, "5y": {"h": 3052.28193766942, "hd": "2026-01-23", "l": 1480.0, "ld": "2021-07-20"}, "3y": {"h": 3052.28193766942, "hd": "2026-01-23", "l": 1662.0556862509711, "ld": "2025-04-07"}, "1y": {"h": 3052.28193766942, "hd": "2026-01-23", "l": 2326.0, "ld": "2026-04-27"}}, {"code": "4365", "name": "松本油脂製薬", "market": "スタンダード", "close": 20040.0, "all": {"h": 21500.0, "hd": "2026-07-01", "l": 0.0, "ld": "2015-02-03"}, "10y": {"h": 21500.0, "hd": "2026-07-01", "l": 8410.0, "ld": "2016-12-28"}, "5y": {"h": 21500.0, "hd": "2026-07-01", "l": 10160.0, "ld": "2021-07-26"}, "3y": {"h": 21500.0, "hd": "2026-07-01", "l": 12283.069009936902, "ld": "2023-08-21"}, "1y": {"h": 21500.0, "hd": "2026-07-01", "l": 19250.0, "ld": "2026-03-27"}}, {"code": "4366", "name": "ダイトーケミックス", "market": "スタンダード", "close": 462.0, "all": {"h": 1581.0, "hd": "2020-09-23", "l": 0.0, "ld": "2015-01-19"}, "10y": {"h": 1581.0, "hd": "2020-09-23", "l": 156.74299823818768, "ld": "2025-04-07"}, "5y": {"h": 1555.0, "hd": "2021-09-16", "l": 156.74299823818768, "ld": "2025-04-07"}, "3y": {"h": 620.0, "hd": "2026-05-28", "l": 156.74299823818768, "ld": "2025-04-07"}, "1y": {"h": 620.0, "hd": "2026-05-28", "l": 229.88974200953712, "ld": "2025-07-18"}}, {"code": "4367", "name": "広栄化学", "market": "スタンダード", "close": 2665.0, "all": {"h": 4780.0, "hd": "2020-05-11", "l": 0.0, "ld": "2015-01-15"}, "10y": {"h": 4780.0, "hd": "2020-05-11", "l": 234.0, "ld": "2016-08-31"}, "5y": {"h": 3030.0, "hd": "2026-05-15", "l": 1805.5731201171875, "ld": "2024-08-05"}, "3y": {"h": 3030.0, "hd": "2026-05-15", "l": 1805.5731201171875, "ld": "2024-08-05"}, "1y": {"h": 3030.0, "hd": "2026-05-15", "l": 2044.325892857143, "ld": "2025-10-29"}}, {"code": "4368", "name": "扶桑化学工業", "market": "プライム", "close": 4080.0, "all": {"h": 7000.0, "hd": "2014-09-17", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 5420.0, "hd": "2021-09-28", "l": 961.4043739410364, "ld": "2025-04-07"}, "5y": {"h": 5420.0, "hd": "2021-09-28", "l": 961.4043739410364, "ld": "2025-04-07"}, "3y": {"h": 4995.0, "hd": "2026-06-22", "l": 961.4043739410364, "ld": "2025-04-07"}, "1y": {"h": 4995.0, "hd": "2026-06-22", "l": 1309.510242074717, "ld": "2025-07-17"}}, {"code": "4369", "name": "トリケミカル研究所", "market": "プライム", "close": 3410.0, "all": {"h": 20170.0, "hd": "2021-01-14", "l": 0.0, "ld": "2007-08-02"}, "10y": {"h": 20170.0, "hd": "2021-01-14", "l": 1660.0, "ld": "2016-08-19"}, "5y": {"h": 5317.212430664063, "hd": "2024-03-18", "l": 1760.0, "ld": "2022-10-03"}, "3y": {"h": 5317.212430664063, "hd": "2024-03-18", "l": 1870.3417544269462, "ld": "2025-04-07"}, "1y": {"h": 4455.0, "hd": "2026-06-01", "l": 2429.464990310313, "ld": "2025-09-03"}}, {"code": "436A", "name": "サイバーソリューションズ", "market": "グロース", "close": 1025.0, "all": {"h": 1938.8500759986139, "hd": "2025-10-23", "l": 920.0, "ld": "2026-06-24"}, "10y": {"h": 1938.8500759986139, "hd": "2025-10-23", "l": 920.0, "ld": "2026-06-24"}, "5y": {"h": 1938.8500759986139, "hd": "2025-10-23", "l": 920.0, "ld": "2026-06-24"}, "3y": {"h": 1938.8500759986139, "hd": "2025-10-23", "l": 920.0, "ld": "2026-06-24"}, "1y": {"h": 1938.8500759986139, "hd": "2025-10-23", "l": 920.0, "ld": "2026-06-24"}}, {"code": "4370", "name": "モビルス", "market": "グロース", "close": 318.0, "all": {"h": 1529.0, "hd": "2021-10-27", "l": 265.0, "ld": "2025-04-07"}, "10y": {"h": 1529.0, "hd": "2021-10-27", "l": 265.0, "ld": "2025-04-07"}, "5y": {"h": 1529.0, "hd": "2021-10-27", "l": 265.0, "ld": "2025-04-07"}, "3y": {"h": 631.0, "hd": "2025-09-01", "l": 265.0, "ld": "2025-04-07"}, "1y": {"h": 631.0, "hd": "2025-09-01", "l": 271.0, "ld": "2026-05-19"}}, {"code": "4371", "name": "コアコンセプト・テクノロジー", "market": "グロース", "close": 1439.0, "all": {"h": 12960.0, "hd": "2022-03-28", "l": 785.5924665874377, "ld": "2025-01-23"}, "10y": {"h": 12960.0, "hd": "2022-03-28", "l": 785.5924665874377, "ld": "2025-01-23"}, "5y": {"h": 12960.0, "hd": "2022-03-28", "l": 785.5924665874377, "ld": "2025-01-23"}, "3y": {"h": 3416.047396783759, "hd": "2023-08-15", "l": 785.5924665874377, "ld": "2025-01-23"}, "1y": {"h": 1482.0, "hd": "2026-06-02", "l": 893.0, "ld": "2026-04-13"}}, {"code": "4372", "name": "ユミルリンク", "market": "グロース", "close": 1300.0, "all": {"h": 1925.9184648722628, "hd": "2025-05-15", "l": 937.8428536482207, "ld": "2022-01-19"}, "10y": {"h": 1925.9184648722628, "hd": "2025-05-15", "l": 937.8428536482207, "ld": "2022-01-19"}, "5y": {"h": 1925.9184648722628, "hd": "2025-05-15", "l": 937.8428536482207, "ld": "2022-01-19"}, "3y": {"h": 1925.9184648722628, "hd": "2025-05-15", "l": 1068.0, "ld": "2026-06-25"}, "1y": {"h": 1640.7799081809146, "hd": "2025-12-23", "l": 1068.0, "ld": "2026-06-25"}}, {"code": "4373", "name": "シンプレクス", "market": "プライム", "close": 1065.0, "all": {"h": 1197.9115858786329, "hd": "2025-08-22", "l": 339.30143245673804, "ld": "2022-02-24"}, "10y": {"h": 1197.9115858786329, "hd": "2025-08-22", "l": 339.30143245673804, "ld": "2022-02-24"}, "5y": {"h": 1197.9115858786329, "hd": "2025-08-22", "l": 339.30143245673804, "ld": "2022-02-24"}, "3y": {"h": 1197.9115858786329, "hd": "2025-08-22", "l": 435.1805054313589, "ld": "2024-08-05"}, "1y": {"h": 1197.9115858786329, "hd": "2025-08-22", "l": 741.2383299822583, "ld": "2026-02-24"}}, {"code": "4374", "name": "ＲＯＢＯＴ　ＰＡＹＭＥＮＴ", "market": "グロース", "close": 2397.0, "all": {"h": 4720.6171875, "hd": "2021-11-08", "l": 1214.8574814589706, "ld": "2022-02-16"}, "10y": {"h": 4720.6171875, "hd": "2021-11-08", "l": 1214.8574814589706, "ld": "2022-02-16"}, "5y": {"h": 4720.6171875, "hd": "2021-11-08", "l": 1214.8574814589706, "ld": "2022-02-16"}, "3y": {"h": 3507.1244275323274, "hd": "2025-09-11", "l": 1583.1595999634158, "ld": "2025-04-07"}, "1y": {"h": 3507.1244275323274, "hd": "2025-09-11", "l": 2078.0, "ld": "2026-03-04"}}, {"code": "4375", "name": "セーフィー", "market": "グロース", "close": 662.0, "all": {"h": 3975.0, "hd": "2021-11-08", "l": 495.0, "ld": "2022-06-17"}, "10y": {"h": 3975.0, "hd": "2021-11-08", "l": 495.0, "ld": "2022-06-17"}, "5y": {"h": 3975.0, "hd": "2021-11-08", "l": 495.0, "ld": "2022-06-17"}, "3y": {"h": 1192.0, "hd": "2025-08-12", "l": 566.0, "ld": "2024-04-19"}, "1y": {"h": 1192.0, "hd": "2025-08-12", "l": 590.0, "ld": "2026-06-16"}}, {"code": "4376", "name": "くふうカンパニー", "market": "グロース", "close": 157.0, "all": {"h": 909.0, "hd": "2021-11-15", "l": 145.0, "ld": "2025-04-07"}, "10y": {"h": 909.0, "hd": "2021-11-15", "l": 145.0, "ld": "2025-04-07"}, "5y": {"h": 909.0, "hd": "2021-11-15", "l": 145.0, "ld": "2025-04-07"}, "3y": {"h": 474.0, "hd": "2023-07-19", "l": 145.0, "ld": "2025-04-07"}, "1y": {"h": 216.0, "hd": "2025-09-10", "l": 148.0, "ld": "2026-04-24"}}, {"code": "4377", "name": "ワンキャリア", "market": "グロース", "close": 2108.0, "all": {"h": 4885.0, "hd": "2023-03-02", "l": 872.6505295408413, "ld": "2024-08-05"}, "10y": {"h": 4885.0, "hd": "2023-03-02", "l": 872.6505295408413, "ld": "2024-08-05"}, "5y": {"h": 4885.0, "hd": "2023-03-02", "l": 872.6505295408413, "ld": "2024-08-05"}, "3y": {"h": 2919.8594490131577, "hd": "2025-08-27", "l": 872.6505295408413, "ld": "2024-08-05"}, "1y": {"h": 2919.8594490131577, "hd": "2025-08-27", "l": 1667.0, "ld": "2026-05-14"}}, {"code": "4378", "name": "ＣＩＮＣ", "market": "グロース", "close": 522.0, "all": {"h": 4120.0, "hd": "2021-10-27", "l": 435.0, "ld": "2026-05-15"}, "10y": {"h": 4120.0, "hd": "2021-10-27", "l": 435.0, "ld": "2026-05-15"}, "5y": {"h": 4120.0, "hd": "2021-10-27", "l": 435.0, "ld": "2026-05-15"}, "3y": {"h": 1610.0, "hd": "2026-06-10", "l": 435.0, "ld": "2026-05-15"}, "1y": {"h": 1610.0, "hd": "2026-06-10", "l": 435.0, "ld": "2026-05-15"}}, {"code": "4379", "name": "Ｐｈｏｔｏｓｙｎｔｈ", "market": "グロース", "close": 398.0, "all": {"h": 1526.0, "hd": "2021-11-05", "l": 254.0, "ld": "2025-04-07"}, "10y": {"h": 1526.0, "hd": "2021-11-05", "l": 254.0, "ld": "2025-04-07"}, "5y": {"h": 1526.0, "hd": "2021-11-05", "l": 254.0, "ld": "2025-04-07"}, "3y": {"h": 700.0, "hd": "2023-10-02", "l": 254.0, "ld": "2025-04-07"}, "1y": {"h": 538.0, "hd": "2026-03-26", "l": 325.0, "ld": "2025-12-03"}}, {"code": "4380", "name": "Ｍマート", "market": "グロース", "close": 1200.0, "all": {"h": 5170.0, "hd": "2018-03-16", "l": 610.0, "ld": "2020-07-31"}, "10y": {"h": 5170.0, "hd": "2018-03-16", "l": 610.0, "ld": "2020-07-31"}, "5y": {"h": 1588.5493429688677, "hd": "2023-06-14", "l": 673.0, "ld": "2022-01-28"}, "3y": {"h": 1527.63427734375, "hd": "2023-09-14", "l": 681.7950439453125, "ld": "2024-08-05"}, "1y": {"h": 1431.7928567081267, "hd": "2025-09-18", "l": 1025.0, "ld": "2026-06-26"}}, {"code": "4381", "name": "ビープラッツ", "market": "グロース", "close": 580.0, "all": {"h": 14450.0, "hd": "2019-02-04", "l": 170.0, "ld": "2026-07-03"}, "10y": {"h": 14450.0, "hd": "2019-02-04", "l": 170.0, "ld": "2026-07-03"}, "5y": {"h": 3475.0, "hd": "2023-07-26", "l": 170.0, "ld": "2026-07-03"}, "3y": {"h": 3475.0, "hd": "2023-07-26", "l": 170.0, "ld": "2026-07-03"}, "1y": {"h": 678.0, "hd": "2026-07-15", "l": 170.0, "ld": "2026-07-03"}}, {"code": "4382", "name": "ＨＥＲＯＺ", "market": "スタンダード", "close": 724.0, "all": {"h": 25100.0, "hd": "2018-05-23", "l": 690.0, "ld": "2026-07-13"}, "10y": {"h": 25100.0, "hd": "2018-05-23", "l": 690.0, "ld": "2026-07-13"}, "5y": {"h": 2550.0, "hd": "2023-06-14", "l": 690.0, "ld": "2026-07-13"}, "3y": {"h": 2264.0, "hd": "2024-03-06", "l": 690.0, "ld": "2026-07-13"}, "1y": {"h": 1256.0, "hd": "2025-10-08", "l": 690.0, "ld": "2026-07-13"}}, {"code": "4385", "name": "メルカリ", "market": "プライム", "close": 4670.0, "all": {"h": 7390.0, "hd": "2021-11-22", "l": 1557.0, "ld": "2020-03-19"}, "10y": {"h": 7390.0, "hd": "2021-11-22", "l": 1557.0, "ld": "2020-03-19"}, "5y": {"h": 7390.0, "hd": "2021-11-22", "l": 1631.0, "ld": "2025-01-14"}, "3y": {"h": 4860.0, "hd": "2026-07-14", "l": 1631.0, "ld": "2025-01-14"}, "1y": {"h": 4860.0, "hd": "2026-07-14", "l": 2069.0, "ld": "2025-10-14"}}, {"code": "4386", "name": "ＳＩＧ", "market": "スタンダード", "close": 845.0, "all": {"h": 3190.0, "hd": "2018-09-12", "l": 353.0, "ld": "2020-03-13"}, "10y": {"h": 3190.0, "hd": "2018-09-12", "l": 353.0, "ld": "2020-03-13"}, "5y": {"h": 1069.013565354266, "hd": "2026-02-04", "l": 400.3190222631527, "ld": "2022-02-25"}, "3y": {"h": 1069.013565354266, "hd": "2026-02-04", "l": 403.1682995422494, "ld": "2023-11-15"}, "1y": {"h": 1069.013565354266, "hd": "2026-02-04", "l": 706.5912279312776, "ld": "2025-07-24"}}, {"code": "4387", "name": "ＺＵＵ", "market": "グロース", "close": 458.0, "all": {"h": 7850.0, "hd": "2018-09-18", "l": 450.0, "ld": "2026-06-30"}, "10y": {"h": 7850.0, "hd": "2018-09-18", "l": 450.0, "ld": "2026-06-30"}, "5y": {"h": 2182.0, "hd": "2021-09-27", "l": 450.0, "ld": "2026-06-30"}, "3y": {"h": 1371.0, "hd": "2024-02-22", "l": 450.0, "ld": "2026-06-30"}, "1y": {"h": 742.0, "hd": "2025-07-17", "l": 450.0, "ld": "2026-06-30"}}, {"code": "4388", "name": "エーアイ", "market": "スタンダード", "close": 370.0, "all": {"h": 4010.0, "hd": "2020-10-21", "l": 351.0, "ld": "2026-06-25"}, "10y": {"h": 4010.0, "hd": "2020-10-21", "l": 351.0, "ld": "2026-06-25"}, "5y": {"h": 1781.0, "hd": "2021-07-27", "l": 351.0, "ld": "2026-06-25"}, "3y": {"h": 1293.864393100617, "hd": "2023-08-21", "l": 351.0, "ld": "2026-06-25"}, "1y": {"h": 560.3115891505332, "hd": "2025-09-02", "l": 351.0, "ld": "2026-06-25"}}, {"code": "4389", "name": "プロパティデータバンク", "market": "グロース", "close": 1055.0, "all": {"h": 3430.0, "hd": "2018-07-18", "l": 450.0, "ld": "2020-03-19"}, "10y": {"h": 3430.0, "hd": "2018-07-18", "l": 450.0, "ld": "2020-03-19"}, "5y": {"h": 1152.0, "hd": "2026-07-07", "l": 478.60142312036606, "ld": "2024-02-19"}, "3y": {"h": 1152.0, "hd": "2026-07-07", "l": 478.60142312036606, "ld": "2024-02-19"}, "1y": {"h": 1152.0, "hd": "2026-07-07", "l": 714.2399905518531, "ld": "2025-11-21"}}, {"code": "438A", "name": "インフキュリオン", "market": "グロース", "close": 820.0, "all": {"h": 1695.0, "hd": "2025-12-25", "l": 674.0, "ld": "2026-06-16"}, "10y": {"h": 1695.0, "hd": "2025-12-25", "l": 674.0, "ld": "2026-06-16"}, "5y": {"h": 1695.0, "hd": "2025-12-25", "l": 674.0, "ld": "2026-06-16"}, "3y": {"h": 1695.0, "hd": "2025-12-25", "l": 674.0, "ld": "2026-06-16"}, "1y": {"h": 1695.0, "hd": "2025-12-25", "l": 674.0, "ld": "2026-06-16"}}, {"code": "4390", "name": "ＩＰＳ", "market": "プライム", "close": 3480.0, "all": {"h": 12150.0, "hd": "2018-09-20", "l": 710.0, "ld": "2020-03-13"}, "10y": {"h": 12150.0, "hd": "2018-09-20", "l": 710.0, "ld": "2020-03-13"}, "5y": {"h": 4300.0, "hd": "2026-05-29", "l": 1455.9811259424962, "ld": "2024-08-05"}, "3y": {"h": 4300.0, "hd": "2026-05-29", "l": 1455.9811259424962, "ld": "2024-08-05"}, "1y": {"h": 4300.0, "hd": "2026-05-29", "l": 2174.24267578125, "ld": "2025-07-16"}}, {"code": "4391", "name": "ロジザード", "market": "グロース", "close": 1111.0, "all": {"h": 4320.0, "hd": "2019-01-18", "l": 800.0, "ld": "2022-12-29"}, "10y": {"h": 4320.0, "hd": "2019-01-18", "l": 800.0, "ld": "2022-12-29"}, "5y": {"h": 2598.0, "hd": "2021-11-01", "l": 800.0, "ld": "2022-12-29"}, "3y": {"h": 1933.1713127217436, "hd": "2024-01-25", "l": 873.0451268067452, "ld": "2023-08-16"}, "1y": {"h": 1633.0, "hd": "2025-08-15", "l": 1010.0, "ld": "2026-03-30"}}, {"code": "4392", "name": "ＦＩＧ", "market": "プライム", "close": 1115.0, "all": {"h": 3075.0, "hd": "2026-05-27", "l": 163.0, "ld": "2020-03-13"}, "10y": {"h": 3075.0, "hd": "2026-05-27", "l": 163.0, "ld": "2020-03-13"}, "5y": {"h": 3075.0, "hd": "2026-05-27", "l": 203.11475708586343, "ld": "2025-04-07"}, "3y": {"h": 3075.0, "hd": "2026-05-27", "l": 203.11475708586343, "ld": "2025-04-07"}, "1y": {"h": 3075.0, "hd": "2026-05-27", "l": 265.98359260006225, "ld": "2025-07-16"}}, {"code": "4393", "name": "バンク・オブ・イノベーション", "market": "グロース", "close": 4930.0, "all": {"h": 16300.0, "hd": "2022-11-01", "l": 1092.0, "ld": "2020-03-17"}, "10y": {"h": 16300.0, "hd": "2022-11-01", "l": 1092.0, "ld": "2020-03-17"}, "5y": {"h": 16300.0, "hd": "2022-11-01", "l": 1450.0, "ld": "2022-01-28"}, "3y": {"h": 14450.0, "hd": "2025-08-13", "l": 3250.0, "ld": "2023-12-18"}, "1y": {"h": 14450.0, "hd": "2025-08-13", "l": 4225.0, "ld": "2026-06-23"}}, {"code": "4394", "name": "エクスモーション", "market": "グロース", "close": 563.0, "all": {"h": 7460.0, "hd": "2018-10-02", "l": 296.7314268436487, "ld": "2024-08-06"}, "10y": {"h": 7460.0, "hd": "2018-10-02", "l": 296.7314268436487, "ld": "2024-08-06"}, "5y": {"h": 1355.0, "hd": "2021-09-14", "l": 296.7314268436487, "ld": "2024-08-06"}, "3y": {"h": 606.0, "hd": "2026-07-07", "l": 296.7314268436487, "ld": "2024-08-06"}, "1y": {"h": 606.0, "hd": "2026-07-07", "l": 362.29219142014415, "ld": "2025-12-15"}}, {"code": "4395", "name": "アクリート", "market": "グロース", "close": 772.0, "all": {"h": 4130.0, "hd": "2022-12-14", "l": 432.82350327483323, "ld": "2024-08-06"}, "10y": {"h": 4130.0, "hd": "2022-12-14", "l": 432.82350327483323, "ld": "2024-08-06"}, "5y": {"h": 4130.0, "hd": "2022-12-14", "l": 432.82350327483323, "ld": "2024-08-06"}, "3y": {"h": 1658.1481172416281, "hd": "2025-08-26", "l": 432.82350327483323, "ld": "2024-08-06"}, "1y": {"h": 1658.1481172416281, "hd": "2025-08-26", "l": 645.0, "ld": "2026-06-16"}}, {"code": "4396", "name": "システムサポート", "market": "プライム", "close": 1074.0, "all": {"h": 4570.0, "hd": "2020-05-26", "l": 706.4596557617188, "ld": "2024-08-05"}, "10y": {"h": 4570.0, "hd": "2020-05-26", "l": 706.4596557617188, "ld": "2024-08-05"}, "5y": {"h": 2104.0, "hd": "2023-06-07", "l": 706.4596557617188, "ld": "2024-08-05"}, "3y": {"h": 1718.6844037392477, "hd": "2025-09-29", "l": 706.4596557617188, "ld": "2024-08-05"}, "1y": {"h": 1718.6844037392477, "hd": "2025-09-29", "l": 939.0, "ld": "2026-06-19"}}, {"code": "4397", "name": "チームスピリット", "market": "グロース", "close": 392.0, "all": {"h": 6640.0, "hd": "2019-05-09", "l": 290.0, "ld": "2024-08-05"}, "10y": {"h": 6640.0, "hd": "2019-05-09", "l": 290.0, "ld": "2024-08-05"}, "5y": {"h": 1157.0, "hd": "2021-10-21", "l": 290.0, "ld": "2024-08-05"}, "3y": {"h": 665.0, "hd": "2025-09-25", "l": 290.0, "ld": "2024-08-05"}, "1y": {"h": 665.0, "hd": "2025-09-25", "l": 350.0, "ld": "2026-06-26"}}, {"code": "4398", "name": "ブロードバンドセキュリティ", "market": "スタンダード", "close": 1249.0, "all": {"h": 4030.0, "hd": "2018-10-05", "l": 697.0, "ld": "2020-03-13"}, "10y": {"h": 4030.0, "hd": "2018-10-05", "l": 697.0, "ld": "2020-03-13"}, "5y": {"h": 1852.9796246165247, "hd": "2021-09-13", "l": 959.3151866887862, "ld": "2022-01-24"}, "3y": {"h": 1801.4393364165894, "hd": "2024-07-22", "l": 1144.596407966135, "ld": "2023-11-17"}, "1y": {"h": 1590.9108838543325, "hd": "2025-11-13", "l": 1185.7721717612258, "ld": "2025-10-14"}}, {"code": "4401", "name": "ＡＤＥＫＡ", "market": "プライム", "close": 4170.0, "all": {"h": 5023.811837628291, "hd": "2026-02-10", "l": 451.0, "ld": "2008-10-10"}, "10y": {"h": 5023.811837628291, "hd": "2026-02-10", "l": 1089.0, "ld": "2020-03-17"}, "5y": {"h": 5023.811837628291, "hd": "2026-02-10", "l": 2053.0, "ld": "2023-02-13"}, "3y": {"h": 5023.811837628291, "hd": "2026-02-10", "l": 2059.958226298431, "ld": "2025-04-07"}, "1y": {"h": 5023.811837628291, "hd": "2026-02-10", "l": 2771.809095876654, "ld": "2025-07-17"}}, {"code": "4403", "name": "日油", "market": "プライム", "close": 2741.5, "all": {"h": 6880.0, "hd": "2021-09-14", "l": 205.0, "ld": "2001-09-12"}, "10y": {"h": 6880.0, "hd": "2021-09-14", "l": 840.0, "ld": "2016-08-03"}, "5y": {"h": 6880.0, "hd": "2021-09-14", "l": 1652.4505271057665, "ld": "2024-08-05"}, "3y": {"h": 3400.0, "hd": "2026-04-08", "l": 1652.4505271057665, "ld": "2024-08-05"}, "1y": {"h": 3400.0, "hd": "2026-04-08", "l": 2485.3755927085876, "ld": "2025-10-14"}}, {"code": "4404", "name": "ミヨシ油脂", "market": "スタンダード", "close": 1908.0, "all": {"h": 2670.0, "hd": "2026-02-13", "l": 69.0, "ld": "2011-03-15"}, "10y": {"h": 2670.0, "hd": "2026-02-13", "l": 118.0, "ld": "2016-08-04"}, "5y": {"h": 2670.0, "hd": "2026-02-13", "l": 887.0470959704359, "ld": "2023-06-12"}, "3y": {"h": 2670.0, "hd": "2026-02-13", "l": 910.1103052517784, "ld": "2023-07-18"}, "1y": {"h": 2670.0, "hd": "2026-02-13", "l": 1752.0, "ld": "2026-06-22"}}, {"code": "4406", "name": "新日本理化", "market": "スタンダード", "close": 201.0, "all": {"h": 1297.0, "hd": "2012-03-02", "l": 0.0, "ld": "2001-08-10"}, "10y": {"h": 476.0, "hd": "2021-09-28", "l": 116.0, "ld": "2018-12-25"}, "5y": {"h": 476.0, "hd": "2021-09-28", "l": 153.51969561999357, "ld": "2025-04-07"}, "3y": {"h": 292.37191226231914, "hd": "2026-01-16", "l": 153.51969561999357, "ld": "2025-04-07"}, "1y": {"h": 292.37191226231914, "hd": "2026-01-16", "l": 188.0, "ld": "2026-04-30"}}, {"code": "4409", "name": "東邦化学工業", "market": "スタンダード", "close": 749.0, "all": {"h": 840.0, "hd": "2017-11-29", "l": 0.0, "ld": "2015-02-03"}, "10y": {"h": 840.0, "hd": "2017-11-29", "l": 250.0, "ld": "2016-09-13"}, "5y": {"h": 811.8931048103933, "hd": "2025-07-07", "l": 449.2283851189342, "ld": "2023-08-07"}, "3y": {"h": 811.8931048103933, "hd": "2025-07-07", "l": 449.2283851189342, "ld": "2023-08-07"}, "1y": {"h": 803.1421660072783, "hd": "2025-07-17", "l": 695.2138629781789, "ld": "2025-11-21"}}, {"code": "4410", "name": "ハリマ化成", "market": "プライム", "close": 1044.0, "all": {"h": 1366.0, "hd": "2019-10-30", "l": 0.0, "ld": "2001-12-18"}, "10y": {"h": 1366.0, "hd": "2019-10-30", "l": 458.0, "ld": "2016-08-25"}, "5y": {"h": 1208.0, "hd": "2026-06-05", "l": 686.6002936564701, "ld": "2023-12-15"}, "3y": {"h": 1208.0, "hd": "2026-06-05", "l": 686.6002936564701, "ld": "2023-12-15"}, "1y": {"h": 1208.0, "hd": "2026-06-05", "l": 770.3487252307144, "ld": "2025-07-22"}}, {"code": "4412", "name": "サイエンスアーツ", "market": "グロース", "close": 1350.0, "all": {"h": 10130.0, "hd": "2022-01-11", "l": 411.0, "ld": "2024-08-05"}, "10y": {"h": 10130.0, "hd": "2022-01-11", "l": 411.0, "ld": "2024-08-05"}, "5y": {"h": 10130.0, "hd": "2022-01-11", "l": 411.0, "ld": "2024-08-05"}, "3y": {"h": 2655.0, "hd": "2026-01-16", "l": 411.0, "ld": "2024-08-05"}, "1y": {"h": 2655.0, "hd": "2026-01-16", "l": 1053.0, "ld": "2026-06-24"}}, {"code": "4413", "name": "ボードルア", "market": "プライム", "close": 3110.0, "all": {"h": 5980.0, "hd": "2023-06-07", "l": 1046.8255777274612, "ld": "2023-10-24"}, "10y": {"h": 5980.0, "hd": "2023-06-07", "l": 1046.8255777274612, "ld": "2023-10-24"}, "5y": {"h": 5980.0, "hd": "2023-06-07", "l": 1046.8255777274612, "ld": "2023-10-24"}, "3y": {"h": 3435.479953663993, "hd": "2025-06-02", "l": 1046.8255777274612, "ld": "2023-10-24"}, "1y": {"h": 3415.563976400703, "hd": "2025-08-13", "l": 1685.8746433436313, "ld": "2026-02-20"}}, {"code": "4414", "name": "フレクト", "market": "グロース", "close": 1236.0, "all": {"h": 3885.0, "hd": "2024-03-25", "l": 950.0, "ld": "2026-03-30"}, "10y": {"h": 3885.0, "hd": "2024-03-25", "l": 950.0, "ld": "2026-03-30"}, "5y": {"h": 3885.0, "hd": "2024-03-25", "l": 950.0, "ld": "2026-03-30"}, "3y": {"h": 3885.0, "hd": "2024-03-25", "l": 950.0, "ld": "2026-03-30"}, "1y": {"h": 2219.0, "hd": "2025-08-06", "l": 950.0, "ld": "2026-03-30"}}, {"code": "4415", "name": "ブロードエンタープライズ", "market": "グロース", "close": 1348.0, "all": {"h": 1728.0, "hd": "2022-02-22", "l": 562.5, "ld": "2023-06-26"}, "10y": {"h": 1728.0, "hd": "2022-02-22", "l": 562.5, "ld": "2023-06-26"}, "5y": {"h": 1728.0, "hd": "2022-02-22", "l": 562.5, "ld": "2023-06-26"}, "3y": {"h": 1570.0, "hd": "2026-02-12", "l": 575.0, "ld": "2023-07-25"}, "1y": {"h": 1570.0, "hd": "2026-02-12", "l": 706.0, "ld": "2025-07-29"}}, {"code": "4416", "name": "Ｔｒｕｅ　Ｄａｔａ", "market": "グロース", "close": 455.0, "all": {"h": 1194.0, "hd": "2024-12-25", "l": 358.0, "ld": "2024-08-05"}, "10y": {"h": 1194.0, "hd": "2024-12-25", "l": 358.0, "ld": "2024-08-05"}, "5y": {"h": 1194.0, "hd": "2024-12-25", "l": 358.0, "ld": "2024-08-05"}, "3y": {"h": 1194.0, "hd": "2024-12-25", "l": 358.0, "ld": "2024-08-05"}, "1y": {"h": 984.0, "hd": "2025-08-22", "l": 364.0, "ld": "2026-05-21"}}, {"code": "4417", "name": "グローバルセキュリティエキスパート", "market": "グロース", "close": 4425.0, "all": {"h": 9410.0, "hd": "2022-10-14", "l": 1850.856093732266, "ld": "2023-10-24"}, "10y": {"h": 9410.0, "hd": "2022-10-14", "l": 1850.856093732266, "ld": "2023-10-24"}, "5y": {"h": 9410.0, "hd": "2022-10-14", "l": 1850.856093732266, "ld": "2023-10-24"}, "3y": {"h": 4539.878658938717, "hd": "2025-10-21", "l": 1850.856093732266, "ld": "2023-10-24"}, "1y": {"h": 4539.878658938717, "hd": "2025-10-21", "l": 2183.1111617152465, "ld": "2026-02-25"}}, {"code": "4418", "name": "ＪＤＳＣ", "market": "グロース", "close": 940.0, "all": {"h": 1946.0, "hd": "2025-10-23", "l": 513.0, "ld": "2024-08-07"}, "10y": {"h": 1946.0, "hd": "2025-10-23", "l": 513.0, "ld": "2024-08-07"}, "5y": {"h": 1946.0, "hd": "2025-10-23", "l": 513.0, "ld": "2024-08-07"}, "3y": {"h": 1946.0, "hd": "2025-10-23", "l": 513.0, "ld": "2024-08-07"}, "1y": {"h": 1946.0, "hd": "2025-10-23", "l": 596.0, "ld": "2026-06-12"}}, {"code": "4419", "name": "Ｆｉｎａｔｅｘｔ", "market": "グロース", "close": 1697.0, "all": {"h": 1748.0, "hd": "2026-07-16", "l": 334.0, "ld": "2022-07-04"}, "10y": {"h": 1748.0, "hd": "2026-07-16", "l": 334.0, "ld": "2022-07-04"}, "5y": {"h": 1748.0, "hd": "2026-07-16", "l": 334.0, "ld": "2022-07-04"}, "3y": {"h": 1748.0, "hd": "2026-07-16", "l": 545.0, "ld": "2023-10-16"}, "1y": {"h": 1748.0, "hd": "2026-07-16", "l": 754.0, "ld": "2026-02-09"}}, {"code": "441A", "name": "ＮＥ", "market": "グロース", "close": 250.0, "all": {"h": 420.5, "hd": "2025-11-05", "l": 206.0, "ld": "2026-06-17"}, "10y": {"h": 420.5, "hd": "2025-11-05", "l": 206.0, "ld": "2026-06-17"}, "5y": {"h": 420.5, "hd": "2025-11-05", "l": 206.0, "ld": "2026-06-17"}, "3y": {"h": 420.5, "hd": "2025-11-05", "l": 206.0, "ld": "2026-06-17"}, "1y": {"h": 420.5, "hd": "2025-11-05", "l": 206.0, "ld": "2026-06-17"}}, {"code": "4420", "name": "イーソル", "market": "スタンダード", "close": 817.0, "all": {"h": 7000.0, "hd": "2018-12-04", "l": 416.61663818359375, "ld": "2025-04-07"}, "10y": {"h": 7000.0, "hd": "2018-12-04", "l": 416.61663818359375, "ld": "2025-04-07"}, "5y": {"h": 1173.0, "hd": "2021-09-15", "l": 416.61663818359375, "ld": "2025-04-07"}, "3y": {"h": 1117.1638392095176, "hd": "2024-02-19", "l": 416.61663818359375, "ld": "2025-04-07"}, "1y": {"h": 1004.0, "hd": "2026-06-09", "l": 461.4571521540356, "ld": "2025-11-19"}}, {"code": "4421", "name": "ディ・アイ・システム", "market": "スタンダード", "close": 945.0, "all": {"h": 2890.0, "hd": "2020-10-02", "l": 614.0, "ld": "2022-03-14"}, "10y": {"h": 2890.0, "hd": "2020-10-02", "l": 614.0, "ld": "2022-03-14"}, "5y": {"h": 1173.0, "hd": "2021-07-26", "l": 614.0, "ld": "2022-03-14"}, "3y": {"h": 1104.0, "hd": "2025-10-14", "l": 736.4753228389856, "ld": "2024-08-05"}, "1y": {"h": 1104.0, "hd": "2025-10-14", "l": 881.0, "ld": "2026-02-16"}}, {"code": "4422", "name": "ＶＡＬＵＥＮＥＸ", "market": "グロース", "close": 559.0, "all": {"h": 4475.0, "hd": "2018-11-29", "l": 146.6666717529297, "ld": "2025-04-07"}, "10y": {"h": 4475.0, "hd": "2018-11-29", "l": 146.6666717529297, "ld": "2025-04-07"}, "5y": {"h": 2214.0, "hd": "2022-12-01", "l": 146.6666717529297, "ld": "2025-04-07"}, "3y": {"h": 1630.0, "hd": "2026-04-24", "l": 146.6666717529297, "ld": "2025-04-07"}, "1y": {"h": 1630.0, "hd": "2026-04-24", "l": 155.3333282470703, "ld": "2025-11-20"}}, {"code": "4424", "name": "Ａｍａｚｉａ", "market": "グロース", "close": 311.0, "all": {"h": 11410.0, "hd": "2020-03-03", "l": 196.0, "ld": "2026-06-05"}, "10y": {"h": 11410.0, "hd": "2020-03-03", "l": 196.0, "ld": "2026-06-05"}, "5y": {"h": 1530.0, "hd": "2021-10-04", "l": 196.0, "ld": "2026-06-05"}, "3y": {"h": 705.0, "hd": "2025-11-26", "l": 196.0, "ld": "2026-06-05"}, "1y": {"h": 705.0, "hd": "2025-11-26", "l": 196.0, "ld": "2026-06-05"}}, {"code": "4425", "name": "Ｋｕｄａｎ", "market": "グロース", "close": 1948.0, "all": {"h": 25160.0, "hd": "2019-02-27", "l": 802.0, "ld": "2024-02-15"}, "10y": {"h": 25160.0, "hd": "2019-02-27", "l": 802.0, "ld": "2024-02-15"}, "5y": {"h": 4430.0, "hd": "2021-11-29", "l": 802.0, "ld": "2024-02-15"}, "3y": {"h": 3405.0, "hd": "2024-03-13", "l": 802.0, "ld": "2024-02-15"}, "1y": {"h": 3140.0, "hd": "2026-05-12", "l": 930.0, "ld": "2025-10-30"}}, {"code": "4427", "name": "ＥｄｕＬａｂ", "market": "グロース", "close": 199.0, "all": {"h": 10900.0, "hd": "2020-10-08", "l": 165.0, "ld": "2026-06-25"}, "10y": {"h": 10900.0, "hd": "2020-10-08", "l": 165.0, "ld": "2026-06-25"}, "5y": {"h": 5280.0, "hd": "2021-07-16", "l": 165.0, "ld": "2026-06-25"}, "3y": {"h": 559.0, "hd": "2025-06-10", "l": 165.0, "ld": "2026-06-25"}, "1y": {"h": 419.0, "hd": "2025-08-14", "l": 165.0, "ld": "2026-06-25"}}, {"code": "4428", "name": "シノプス", "market": "グロース", "close": 690.0, "all": {"h": 21250.0, "hd": "2019-05-07", "l": 611.0, "ld": "2026-05-20"}, "10y": {"h": 21250.0, "hd": "2019-05-07", "l": 611.0, "ld": "2026-05-20"}, "5y": {"h": 1599.0, "hd": "2021-11-17", "l": 611.0, "ld": "2026-05-20"}, "3y": {"h": 1526.0451274367997, "hd": "2024-02-28", "l": 611.0, "ld": "2026-05-20"}, "1y": {"h": 1012.9446153846154, "hd": "2025-08-15", "l": 611.0, "ld": "2026-05-20"}}, {"code": "4429", "name": "リックソフト", "market": "グロース", "close": 710.0, "all": {"h": 18650.0, "hd": "2019-06-14", "l": 701.0, "ld": "2026-07-14"}, "10y": {"h": 18650.0, "hd": "2019-06-14", "l": 701.0, "ld": "2026-07-14"}, "5y": {"h": 2690.0, "hd": "2022-10-12", "l": 701.0, "ld": "2026-07-14"}, "3y": {"h": 2144.0, "hd": "2024-07-11", "l": 701.0, "ld": "2026-07-14"}, "1y": {"h": 1230.0, "hd": "2025-10-08", "l": 701.0, "ld": "2026-07-14"}}, {"code": "442A", "name": "クラシコ", "market": "グロース", "close": 1006.0, "all": {"h": 4050.0, "hd": "2025-11-06", "l": 988.0, "ld": "2026-07-13"}, "10y": {"h": 4050.0, "hd": "2025-11-06", "l": 988.0, "ld": "2026-07-13"}, "5y": {"h": 4050.0, "hd": "2025-11-06", "l": 988.0, "ld": "2026-07-13"}, "3y": {"h": 4050.0, "hd": "2025-11-06", "l": 988.0, "ld": "2026-07-13"}, "1y": {"h": 4050.0, "hd": "2025-11-06", "l": 988.0, "ld": "2026-07-13"}}, {"code": "4430", "name": "東海ソフト", "market": "スタンダード", "close": 1683.0, "all": {"h": 2357.0, "hd": "2019-10-02", "l": 833.0, "ld": "2022-03-09"}, "10y": {"h": 2357.0, "hd": "2019-10-02", "l": 833.0, "ld": "2022-03-09"}, "5y": {"h": 1964.7771107233305, "hd": "2026-01-19", "l": 833.0, "ld": "2022-03-09"}, "3y": {"h": 1964.7771107233305, "hd": "2026-01-19", "l": 891.0042595053618, "ld": "2024-08-05"}, "1y": {"h": 1964.7771107233305, "hd": "2026-01-19", "l": 1450.882590010496, "ld": "2025-07-23"}}, {"code": "4431", "name": "スマレジ", "market": "グロース", "close": 2900.0, "all": {"h": 8790.0, "hd": "2021-08-27", "l": 904.0, "ld": "2022-06-07"}, "10y": {"h": 8790.0, "hd": "2021-08-27", "l": 904.0, "ld": "2022-06-07"}, "5y": {"h": 8790.0, "hd": "2021-08-27", "l": 904.0, "ld": "2022-06-07"}, "3y": {"h": 3591.279918507543, "hd": "2025-08-05", "l": 1527.2293160261509, "ld": "2024-08-05"}, "1y": {"h": 3591.279918507543, "hd": "2025-08-05", "l": 1947.997362969019, "ld": "2026-03-23"}}, {"code": "4432", "name": "ウイングアーク１ｓｔ", "market": "プライム", "close": 2839.0, "all": {"h": 4078.0985612489635, "hd": "2025-06-20", "l": 1100.0, "ld": "2022-03-15"}, "10y": {"h": 4078.0985612489635, "hd": "2025-06-20", "l": 1100.0, "ld": "2022-03-15"}, "5y": {"h": 4078.0985612489635, "hd": "2025-06-20", "l": 1100.0, "ld": "2022-03-15"}, "3y": {"h": 4078.0985612489635, "hd": "2025-06-20", "l": 2172.1867825255104, "ld": "2023-09-22"}, "1y": {"h": 3740.2681748072305, "hd": "2025-08-13", "l": 2216.0, "ld": "2026-06-25"}}, {"code": "4433", "name": "ヒト・コミュニケーションズ", "market": "プライム", "close": 871.0, "all": {"h": 2821.0, "hd": "2021-12-15", "l": 600.0, "ld": "2020-03-19"}, "10y": {"h": 2821.0, "hd": "2021-12-15", "l": 600.0, "ld": "2020-03-19"}, "5y": {"h": 2821.0, "hd": "2021-12-15", "l": 723.4271554385914, "ld": "2024-08-05"}, "3y": {"h": 1423.406508669045, "hd": "2023-07-20", "l": 723.4271554385914, "ld": "2024-08-05"}, "1y": {"h": 1146.565760056516, "hd": "2025-08-05", "l": 813.0, "ld": "2026-06-03"}}, {"code": "4434", "name": "サーバーワークス", "market": "スタンダード", "close": 1939.0, "all": {"h": 22400.0, "hd": "2020-04-17", "l": 1680.960508404356, "ld": "2025-04-07"}, "10y": {"h": 22400.0, "hd": "2020-04-17", "l": 1680.960508404356, "ld": "2025-04-07"}, "5y": {"h": 4885.0, "hd": "2021-10-26", "l": 1680.960508404356, "ld": "2025-04-07"}, "3y": {"h": 4527.939204241072, "hd": "2024-03-07", "l": 1680.960508404356, "ld": "2025-04-07"}, "1y": {"h": 2268.9020600921563, "hd": "2025-08-18", "l": 1721.4061052594866, "ld": "2025-12-11"}}, {"code": "4436", "name": "ミンカブ・ジ・インフォノイド", "market": "グロース", "close": 470.0, "all": {"h": 4985.0, "hd": "2021-02-12", "l": 378.0, "ld": "2025-04-07"}, "10y": {"h": 4985.0, "hd": "2021-02-12", "l": 378.0, "ld": "2025-04-07"}, "5y": {"h": 4260.0, "hd": "2021-09-01", "l": 378.0, "ld": "2025-04-07"}, "3y": {"h": 1683.282596507353, "hd": "2023-07-26", "l": 378.0, "ld": "2025-04-07"}, "1y": {"h": 575.0, "hd": "2025-08-15", "l": 402.0, "ld": "2026-06-23"}}, {"code": "4437", "name": "ｇｏｏｄｄａｙｓ", "market": "グロース", "close": 840.0, "all": {"h": 5250.0, "hd": "2019-03-26", "l": 463.29385005679586, "ld": "2023-10-23"}, "10y": {"h": 5250.0, "hd": "2019-03-26", "l": 463.29385005679586, "ld": "2023-10-23"}, "5y": {"h": 1423.0, "hd": "2023-02-07", "l": 463.29385005679586, "ld": "2023-10-23"}, "3y": {"h": 1334.0, "hd": "2026-04-28", "l": 463.29385005679586, "ld": "2023-10-23"}, "1y": {"h": 1334.0, "hd": "2026-04-28", "l": 581.6571327398632, "ld": "2025-11-18"}}, {"code": "4438", "name": "Ｗｅｌｂｙ", "market": "グロース", "close": 256.0, "all": {"h": 20000.0, "hd": "2019-06-12", "l": 240.0, "ld": "2026-07-01"}, "10y": {"h": 20000.0, "hd": "2019-06-12", "l": 240.0, "ld": "2026-07-01"}, "5y": {"h": 1302.0, "hd": "2021-08-04", "l": 240.0, "ld": "2026-07-01"}, "3y": {"h": 834.0, "hd": "2024-04-12", "l": 240.0, "ld": "2026-07-01"}, "1y": {"h": 558.0, "hd": "2025-11-13", "l": 240.0, "ld": "2026-07-01"}}, {"code": "4439", "name": "東名", "market": "スタンダード", "close": 856.0, "all": {"h": 5190.0, "hd": "2019-12-25", "l": 353.7539098031462, "ld": "2023-10-31"}, "10y": {"h": 5190.0, "hd": "2019-12-25", "l": 353.7539098031462, "ld": "2023-10-31"}, "5y": {"h": 2644.0, "hd": "2023-03-15", "l": 353.7539098031462, "ld": "2023-10-31"}, "3y": {"h": 1255.4426139855918, "hd": "2025-02-05", "l": 353.7539098031462, "ld": "2023-10-31"}, "1y": {"h": 1163.3079578030495, "hd": "2025-09-24", "l": 678.0, "ld": "2026-05-14"}}, {"code": "4440", "name": "ヴィッツ", "market": "スタンダード", "close": 1145.0, "all": {"h": 7200.0, "hd": "2019-04-12", "l": 701.9037437286173, "ld": "2024-02-16"}, "10y": {"h": 7200.0, "hd": "2019-04-12", "l": 701.9037437286173, "ld": "2024-02-16"}, "5y": {"h": 1898.0, "hd": "2021-07-20", "l": 701.9037437286173, "ld": "2024-02-16"}, "3y": {"h": 1720.0, "hd": "2026-01-19", "l": 701.9037437286173, "ld": "2024-02-16"}, "1y": {"h": 1720.0, "hd": "2026-01-19", "l": 999.0, "ld": "2025-11-21"}}, {"code": "4441", "name": "トビラシステムズ", "market": "スタンダード", "close": 1500.0, "all": {"h": 11150.0, "hd": "2019-06-18", "l": 570.9219360351562, "ld": "2024-08-05"}, "10y": {"h": 11150.0, "hd": "2019-06-18", "l": 570.9219360351562, "ld": "2024-08-05"}, "5y": {"h": 1550.0, "hd": "2026-07-13", "l": 570.9219360351562, "ld": "2024-08-05"}, "3y": {"h": 1550.0, "hd": "2026-07-13", "l": 570.9219360351562, "ld": "2024-08-05"}, "1y": {"h": 1550.0, "hd": "2026-07-13", "l": 905.0, "ld": "2025-11-05"}}, {"code": "4442", "name": "バルテス", "market": "グロース", "close": 407.0, "all": {"h": 3795.0, "hd": "2023-03-03", "l": 332.06781005859375, "ld": "2025-04-07"}, "10y": {"h": 3795.0, "hd": "2023-03-03", "l": 332.06781005859375, "ld": "2025-04-07"}, "5y": {"h": 3795.0, "hd": "2023-03-03", "l": 332.06781005859375, "ld": "2025-04-07"}, "3y": {"h": 1305.7914936169848, "hd": "2023-07-19", "l": 332.06781005859375, "ld": "2025-04-07"}, "1y": {"h": 485.71116129557294, "hd": "2025-09-26", "l": 366.0, "ld": "2026-06-11"}}, {"code": "4443", "name": "Ｓａｎｓａｎ", "market": "プライム", "close": 1837.0, "all": {"h": 14570.0, "hd": "2021-11-16", "l": 804.0, "ld": "2022-06-20"}, "10y": {"h": 14570.0, "hd": "2021-11-16", "l": 804.0, "ld": "2022-06-20"}, "5y": {"h": 14570.0, "hd": "2021-11-16", "l": 804.0, "ld": "2022-06-20"}, "3y": {"h": 2609.8403193359377, "hd": "2025-02-17", "l": 992.4182188569159, "ld": "2026-02-24"}, "1y": {"h": 2028.7664052535076, "hd": "2025-07-18", "l": 992.4182188569159, "ld": "2026-02-24"}}, {"code": "4444", "name": "インフォネット", "market": "グロース", "close": 916.0, "all": {"h": 3835.0, "hd": "2019-06-25", "l": 519.0, "ld": "2020-03-23"}, "10y": {"h": 3835.0, "hd": "2019-06-25", "l": 519.0, "ld": "2020-03-23"}, "5y": {"h": 2870.0, "hd": "2023-06-21", "l": 575.0, "ld": "2022-03-07"}, "3y": {"h": 1945.0, "hd": "2023-07-20", "l": 625.0, "ld": "2025-04-07"}, "1y": {"h": 1170.0, "hd": "2025-07-25", "l": 779.0, "ld": "2026-06-15"}}, {"code": "4445", "name": "リビン・テクノロジーズ", "market": "グロース", "close": 1643.0, "all": {"h": 6950.0, "hd": "2021-11-18", "l": 673.5, "ld": "2024-11-28"}, "10y": {"h": 6950.0, "hd": "2021-11-18", "l": 673.5, "ld": "2024-11-28"}, "5y": {"h": 6950.0, "hd": "2021-11-18", "l": 673.5, "ld": "2024-11-28"}, "3y": {"h": 2025.0, "hd": "2025-09-09", "l": 673.5, "ld": "2024-11-28"}, "1y": {"h": 2025.0, "hd": "2025-09-09", "l": 1435.0, "ld": "2026-05-21"}}, {"code": "4446", "name": "Ｌｉｎｋ－Ｕ", "market": "プライム", "close": 807.0, "all": {"h": 6590.0, "hd": "2020-01-08", "l": 293.0, "ld": "2025-04-07"}, "10y": {"h": 6590.0, "hd": "2020-01-08", "l": 293.0, "ld": "2025-04-07"}, "5y": {"h": 1814.0, "hd": "2025-10-15", "l": 293.0, "ld": "2025-04-07"}, "3y": {"h": 1814.0, "hd": "2025-10-15", "l": 293.0, "ld": "2025-04-07"}, "1y": {"h": 1814.0, "hd": "2025-10-15", "l": 330.0, "ld": "2025-07-16"}}, {"code": "4447", "name": "ピー・ビーシステムズ", "market": "グロース", "close": 458.0, "all": {"h": 4010.0, "hd": "2020-06-22", "l": 376.8123295910675, "ld": "2025-04-07"}, "10y": {"h": 4010.0, "hd": "2020-06-22", "l": 376.8123295910675, "ld": "2025-04-07"}, "5y": {"h": 1300.4383422851563, "hd": "2022-10-25", "l": 376.8123295910675, "ld": "2025-04-07"}, "3y": {"h": 710.2608963773632, "hd": "2023-07-19", "l": 376.8123295910675, "ld": "2025-04-07"}, "1y": {"h": 615.3970030781618, "hd": "2025-08-28", "l": 420.0, "ld": "2026-06-16"}}, {"code": "4448", "name": "ｋｕｂｅｌｌ", "market": "グロース", "close": 293.0, "all": {"h": 2624.0, "hd": "2020-10-21", "l": 247.0, "ld": "2026-06-22"}, "10y": {"h": 2624.0, "hd": "2020-10-21", "l": 247.0, "ld": "2026-06-22"}, "5y": {"h": 1444.0, "hd": "2021-11-19", "l": 247.0, "ld": "2026-06-22"}, "3y": {"h": 1129.0, "hd": "2023-09-13", "l": 247.0, "ld": "2026-06-22"}, "1y": {"h": 547.0, "hd": "2025-08-06", "l": 247.0, "ld": "2026-06-22"}}, {"code": "4450", "name": "パワーソリューションズ", "market": "グロース", "close": 2170.0, "all": {"h": 4445.0, "hd": "2019-12-04", "l": 1093.8329275485687, "ld": "2023-08-22"}, "10y": {"h": 4445.0, "hd": "2019-12-04", "l": 1093.8329275485687, "ld": "2023-08-22"}, "5y": {"h": 3060.0, "hd": "2021-09-06", "l": 1093.8329275485687, "ld": "2023-08-22"}, "3y": {"h": 2614.1795263770123, "hd": "2025-10-06", "l": 1093.8329275485687, "ld": "2023-08-22"}, "1y": {"h": 2614.1795263770123, "hd": "2025-10-06", "l": 1344.861077970617, "ld": "2025-07-16"}}, {"code": "4452", "name": "花王", "market": "プライム", "close": 3285.0, "all": {"h": 4693.5, "hd": "2018-10-02", "l": 873.0, "ld": "2009-03-10"}, "10y": {"h": 4693.5, "hd": "2018-10-02", "l": 2316.351224273083, "ld": "2023-06-13"}, "5y": {"h": 3507.666748046875, "hd": "2024-09-27", "l": 2316.351224273083, "ld": "2023-06-13"}, "3y": {"h": 3507.666748046875, "hd": "2024-09-27", "l": 2422.2139301325683, "ld": "2023-07-21"}, "1y": {"h": 3460.9696000262006, "hd": "2025-09-08", "l": 2880.0, "ld": "2026-05-15"}}, {"code": "4461", "name": "第一工業製薬", "market": "プライム", "close": 10790.0, "all": {"h": 13540.0, "hd": "2026-06-22", "l": 130.0, "ld": "2008-10-10"}, "10y": {"h": 13540.0, "hd": "2026-06-22", "l": 315.0, "ld": "2016-11-09"}, "5y": {"h": 13540.0, "hd": "2026-06-22", "l": 1466.1106802595123, "ld": "2023-10-30"}, "3y": {"h": 13540.0, "hd": "2026-06-22", "l": 1466.1106802595123, "ld": "2023-10-30"}, "1y": {"h": 13540.0, "hd": "2026-06-22", "l": 4178.663785042645, "ld": "2025-07-16"}}, {"code": "4462", "name": "石原ケミカル", "market": "プライム", "close": 3025.0, "all": {"h": 3875.0, "hd": "2026-06-19", "l": 0.0, "ld": "2015-01-19"}, "10y": {"h": 3875.0, "hd": "2026-06-19", "l": 1201.0, "ld": "2022-05-16"}, "5y": {"h": 3875.0, "hd": "2026-06-19", "l": 1201.0, "ld": "2022-05-16"}, "3y": {"h": 3875.0, "hd": "2026-06-19", "l": 1395.5823544348193, "ld": "2023-10-04"}, "1y": {"h": 3875.0, "hd": "2026-06-19", "l": 1848.205140549522, "ld": "2025-10-02"}}, {"code": "4463", "name": "日華化学", "market": "スタンダード", "close": 1735.0, "all": {"h": 1921.0, "hd": "2026-05-01", "l": 0.0, "ld": "2015-01-28"}, "10y": {"h": 1921.0, "hd": "2026-05-01", "l": 586.0, "ld": "2020-03-13"}, "5y": {"h": 1921.0, "hd": "2026-05-01", "l": 677.0, "ld": "2022-03-08"}, "3y": {"h": 1921.0, "hd": "2026-05-01", "l": 726.6341090926205, "ld": "2023-07-31"}, "1y": {"h": 1921.0, "hd": "2026-05-01", "l": 1240.549185197498, "ld": "2025-07-31"}}, {"code": "4465", "name": "ニイタカ", "market": "スタンダード", "close": 2256.0, "all": {"h": 6720.0, "hd": "2020-06-22", "l": 0.0, "ld": "2003-04-23"}, "10y": {"h": 6720.0, "hd": "2020-06-22", "l": 1303.0, "ld": "2018-12-25"}, "5y": {"h": 2615.158348112028, "hd": "2025-10-28", "l": 1526.2020803327775, "ld": "2024-08-05"}, "3y": {"h": 2615.158348112028, "hd": "2025-10-28", "l": 1526.2020803327775, "ld": "2024-08-05"}, "1y": {"h": 2615.158348112028, "hd": "2025-10-28", "l": 1946.8402099609375, "ld": "2025-07-18"}}, {"code": "446A", "name": "ノースサンド", "market": "グロース", "close": 1598.0, "all": {"h": 1900.0, "hd": "2026-01-05", "l": 976.0, "ld": "2026-02-24"}, "10y": {"h": 1900.0, "hd": "2026-01-05", "l": 976.0, "ld": "2026-02-24"}, "5y": {"h": 1900.0, "hd": "2026-01-05", "l": 976.0, "ld": "2026-02-24"}, "3y": {"h": 1900.0, "hd": "2026-01-05", "l": 976.0, "ld": "2026-02-24"}, "1y": {"h": 1900.0, "hd": "2026-01-05", "l": 976.0, "ld": "2026-02-24"}}, {"code": "4471", "name": "三洋化成工業", "market": "プライム", "close": 4945.0, "all": {"h": 6750.0, "hd": "2017-10-31", "l": 400.0, "ld": "2012-09-28"}, "10y": {"h": 6750.0, "hd": "2017-10-31", "l": 820.0, "ld": "2016-08-26"}, "5y": {"h": 6330.0, "hd": "2021-09-08", "l": 3190.261546716876, "ld": "2025-04-07"}, "3y": {"h": 5989.48534192537, "hd": "2026-02-19", "l": 3190.261546716876, "ld": "2025-04-07"}, "1y": {"h": 5989.48534192537, "hd": "2026-02-19", "l": 3643.259315791093, "ld": "2025-07-17"}}, {"code": "4475", "name": "ＨＥＮＮＧＥ", "market": "グロース", "close": 1321.0, "all": {"h": 10610.0, "hd": "2021-01-25", "l": 648.0, "ld": "2022-03-16"}, "10y": {"h": 10610.0, "hd": "2021-01-25", "l": 648.0, "ld": "2022-03-16"}, "5y": {"h": 7450.0, "hd": "2021-09-27", "l": 648.0, "ld": "2022-03-16"}, "3y": {"h": 1937.0920504999465, "hd": "2025-06-27", "l": 817.8388661962098, "ld": "2024-08-13"}, "1y": {"h": 1900.3180630904299, "hd": "2025-08-13", "l": 877.2033908420138, "ld": "2026-02-24"}}, {"code": "4476", "name": "ＡＩ　ＣＲＯＳＳ", "market": "グロース", "close": 1014.0, "all": {"h": 2728.0, "hd": "2019-12-05", "l": 750.0, "ld": "2022-06-20"}, "10y": {"h": 2728.0, "hd": "2019-12-05", "l": 750.0, "ld": "2022-06-20"}, "5y": {"h": 2240.0, "hd": "2021-07-16", "l": 750.0, "ld": "2022-06-20"}, "3y": {"h": 1977.0, "hd": "2024-12-13", "l": 824.0, "ld": "2024-08-06"}, "1y": {"h": 1874.0, "hd": "2025-10-08", "l": 920.0, "ld": "2026-06-11"}}, {"code": "4477", "name": "ＢＡＳＥ", "market": "グロース", "close": 321.0, "all": {"h": 17240.0, "hd": "2020-10-08", "l": 187.12121393262726, "ld": "2024-08-05"}, "10y": {"h": 17240.0, "hd": "2020-10-08", "l": 187.12121393262726, "ld": "2024-08-05"}, "5y": {"h": 1614.0, "hd": "2021-07-26", "l": 187.12121393262726, "ld": "2024-08-05"}, "3y": {"h": 529.8484946423628, "hd": "2025-03-13", "l": 187.12121393262726, "ld": "2024-08-05"}, "1y": {"h": 402.8030274803959, "hd": "2025-08-19", "l": 252.0, "ld": "2026-06-26"}}, {"code": "4478", "name": "フリー", "market": "グロース", "close": 2480.0, "all": {"h": 12910.0, "hd": "2021-02-16", "l": 1831.0, "ld": "2026-02-24"}, "10y": {"h": 12910.0, "hd": "2021-02-16", "l": 1831.0, "ld": "2026-02-24"}, "5y": {"h": 10270.0, "hd": "2021-07-26", "l": 1831.0, "ld": "2026-02-24"}, "3y": {"h": 4330.0, "hd": "2025-08-05", "l": 1831.0, "ld": "2026-02-24"}, "1y": {"h": 4330.0, "hd": "2025-08-05", "l": 1831.0, "ld": "2026-02-24"}}, {"code": "4479", "name": "マクアケ", "market": "グロース", "close": 897.0, "all": {"h": 13770.0, "hd": "2020-11-05", "l": 410.0, "ld": "2024-08-05"}, "10y": {"h": 13770.0, "hd": "2020-11-05", "l": 410.0, "ld": "2024-08-05"}, "5y": {"h": 6880.0, "hd": "2021-07-26", "l": 410.0, "ld": "2024-08-05"}, "3y": {"h": 1345.0, "hd": "2025-08-27", "l": 410.0, "ld": "2024-08-05"}, "1y": {"h": 1345.0, "hd": "2025-08-27", "l": 675.0, "ld": "2025-12-02"}}, {"code": "4480", "name": "メドレー", "market": "プライム", "close": 2112.0, "all": {"h": 7370.0, "hd": "2020-10-15", "l": 1210.0, "ld": "2020-01-22"}, "10y": {"h": 7370.0, "hd": "2020-10-15", "l": 1210.0, "ld": "2020-01-22"}, "5y": {"h": 6040.0, "hd": "2023-08-16", "l": 1715.0, "ld": "2026-03-23"}, "3y": {"h": 6040.0, "hd": "2023-08-16", "l": 1715.0, "ld": "2026-03-23"}, "1y": {"h": 3320.0, "hd": "2025-07-16", "l": 1715.0, "ld": "2026-03-23"}}, {"code": "4481", "name": "ベース", "market": "プライム", "close": 3110.0, "all": {"h": 15350.0, "hd": "2020-06-04", "l": 2079.0506044659332, "ld": "2024-08-05"}, "10y": {"h": 15350.0, "hd": "2020-06-04", "l": 2079.0506044659332, "ld": "2024-08-05"}, "5y": {"h": 7300.0, "hd": "2022-09-15", "l": 2079.0506044659332, "ld": "2024-08-05"}, "3y": {"h": 5117.738022272099, "hd": "2023-07-18", "l": 2079.0506044659332, "ld": "2024-08-05"}, "1y": {"h": 3750.334526609979, "hd": "2025-08-15", "l": 2817.0, "ld": "2026-06-29"}}, {"code": "4482", "name": "ウィルズ", "market": "グロース", "close": 720.0, "all": {"h": 4895.0, "hd": "2020-05-26", "l": 458.83934976968425, "ld": "2024-08-05"}, "10y": {"h": 4895.0, "hd": "2020-05-26", "l": 458.83934976968425, "ld": "2024-08-05"}, "5y": {"h": 1276.0, "hd": "2021-09-01", "l": 458.83934976968425, "ld": "2024-08-05"}, "3y": {"h": 837.4902954101562, "hd": "2024-03-06", "l": 458.83934976968425, "ld": "2024-08-05"}, "1y": {"h": 827.0, "hd": "2026-02-16", "l": 649.6979665684736, "ld": "2025-07-31"}}, {"code": "4483", "name": "ＪＭＤＣ", "market": "プライム", "close": 3215.0, "all": {"h": 9470.0, "hd": "2021-11-29", "l": 2369.0, "ld": "2026-05-12"}, "10y": {"h": 9470.0, "hd": "2021-11-29", "l": 2369.0, "ld": "2026-05-12"}, "5y": {"h": 9470.0, "hd": "2021-11-29", "l": 2369.0, "ld": "2026-05-12"}, "3y": {"h": 5555.543556001182, "hd": "2023-07-18", "l": 2369.0, "ld": "2026-05-12"}, "1y": {"h": 4923.040898796971, "hd": "2025-11-04", "l": 2369.0, "ld": "2026-05-12"}}, {"code": "4484", "name": "ランサーズ", "market": "グロース", "close": 285.0, "all": {"h": 1638.0, "hd": "2020-09-02", "l": 149.01639461517334, "ld": "2024-08-06"}, "10y": {"h": 1638.0, "hd": "2020-09-02", "l": 149.01639461517334, "ld": "2024-08-06"}, "5y": {"h": 608.0, "hd": "2021-08-19", "l": 149.01639461517334, "ld": "2024-08-06"}, "3y": {"h": 334.79015714288175, "hd": "2024-02-14", "l": 149.01639461517334, "ld": "2024-08-06"}, "1y": {"h": 323.86227456369704, "hd": "2025-09-24", "l": 214.58360290527344, "ld": "2025-07-18"}}, {"code": "4486", "name": "ユナイトアンドグロウ", "market": "グロース", "close": 652.0, "all": {"h": 3430.0, "hd": "2020-01-23", "l": 429.76605224609375, "ld": "2024-08-05"}, "10y": {"h": 3430.0, "hd": "2020-01-23", "l": 429.76605224609375, "ld": "2024-08-05"}, "5y": {"h": 2077.0, "hd": "2021-11-22", "l": 429.76605224609375, "ld": "2024-08-05"}, "3y": {"h": 771.2466640175934, "hd": "2025-09-25", "l": 429.76605224609375, "ld": "2024-08-05"}, "1y": {"h": 771.2466640175934, "hd": "2025-09-25", "l": 604.2250554918667, "ld": "2025-07-16"}}, {"code": "4487", "name": "スペースマーケット", "market": "グロース", "close": 221.0, "all": {"h": 1638.0, "hd": "2020-01-09", "l": 205.0, "ld": "2026-06-10"}, "10y": {"h": 1638.0, "hd": "2020-01-09", "l": 205.0, "ld": "2026-06-10"}, "5y": {"h": 1233.0, "hd": "2021-11-15", "l": 205.0, "ld": "2026-06-10"}, "3y": {"h": 555.0, "hd": "2024-09-13", "l": 205.0, "ld": "2026-06-10"}, "1y": {"h": 440.0, "hd": "2025-08-14", "l": 205.0, "ld": "2026-06-10"}}, {"code": "4488", "name": "ＡＩ　ｉｎｓｉｄｅ", "market": "グロース", "close": 2135.0, "all": {"h": 96000.0, "hd": "2020-11-16", "l": 1903.0, "ld": "2026-06-11"}, "10y": {"h": 96000.0, "hd": "2020-11-16", "l": 1903.0, "ld": "2026-06-11"}, "5y": {"h": 13160.0, "hd": "2021-09-01", "l": 1903.0, "ld": "2026-06-11"}, "3y": {"h": 11370.0, "hd": "2024-03-05", "l": 1903.0, "ld": "2026-06-11"}, "1y": {"h": 4245.0, "hd": "2025-08-08", "l": 1903.0, "ld": "2026-06-11"}}, {"code": "4490", "name": "ビザスク", "market": "グロース", "close": 662.0, "all": {"h": 7120.0, "hd": "2021-09-28", "l": 445.0, "ld": "2025-12-17"}, "10y": {"h": 7120.0, "hd": "2021-09-28", "l": 445.0, "ld": "2025-12-17"}, "5y": {"h": 7120.0, "hd": "2021-09-28", "l": 445.0, "ld": "2025-12-17"}, "3y": {"h": 1888.0, "hd": "2024-09-24", "l": 445.0, "ld": "2025-12-17"}, "1y": {"h": 808.0, "hd": "2025-09-29", "l": 445.0, "ld": "2025-12-17"}}, {"code": "4491", "name": "コンピューターマネージメント", "market": "スタンダード", "close": 3120.0, "all": {"h": 4525.0, "hd": "2020-03-11", "l": 1308.3039631759439, "ld": "2023-06-16"}, "10y": {"h": 4525.0, "hd": "2020-03-11", "l": 1308.3039631759439, "ld": "2023-06-16"}, "5y": {"h": 3773.0, "hd": "2026-01-08", "l": 1308.3039631759439, "ld": "2023-06-16"}, "3y": {"h": 3773.0, "hd": "2026-01-08", "l": 1311.083592650711, "ld": "2023-08-07"}, "1y": {"h": 3773.0, "hd": "2026-01-08", "l": 2425.5, "ld": "2025-10-07"}}, {"code": "4492", "name": "ゼネテック", "market": "スタンダード", "close": 415.0, "all": {"h": 3170.0, "hd": "2020-06-08", "l": 284.5545205686933, "ld": "2023-10-24"}, "10y": {"h": 3170.0, "hd": "2020-06-08", "l": 284.5545205686933, "ld": "2023-10-24"}, "5y": {"h": 1850.0, "hd": "2021-08-27", "l": 284.5545205686933, "ld": "2023-10-24"}, "3y": {"h": 1026.2223793702108, "hd": "2024-03-19", "l": 284.5545205686933, "ld": "2023-10-24"}, "1y": {"h": 493.48570378118825, "hd": "2025-09-29", "l": 345.0, "ld": "2026-06-02"}}, {"code": "4493", "name": "サイバーセキュリティクラウド", "market": "グロース", "close": 1869.0, "all": {"h": 45050.0, "hd": "2020-04-21", "l": 1102.0, "ld": "2022-01-28"}, "10y": {"h": 45050.0, "hd": "2020-04-21", "l": 1102.0, "ld": "2022-01-28"}, "5y": {"h": 3434.8079414937033, "hd": "2023-06-19", "l": 1102.0, "ld": "2022-01-28"}, "3y": {"h": 3076.393263992158, "hd": "2024-02-28", "l": 1296.4147803680373, "ld": "2025-04-07"}, "1y": {"h": 2137.089983595257, "hd": "2025-10-27", "l": 1448.0, "ld": "2026-03-04"}}, {"code": "4495", "name": "アイキューブドシステムズ", "market": "グロース", "close": 1872.0, "all": {"h": 9490.0, "hd": "2020-07-16", "l": 1010.1703579558892, "ld": "2024-08-06"}, "10y": {"h": 9490.0, "hd": "2020-07-16", "l": 1010.1703579558892, "ld": "2024-08-06"}, "5y": {"h": 4950.0, "hd": "2021-11-12", "l": 1010.1703579558892, "ld": "2024-08-06"}, "3y": {"h": 2961.4203466127997, "hd": "2025-12-24", "l": 1010.1703579558892, "ld": "2024-08-06"}, "1y": {"h": 2961.4203466127997, "hd": "2025-12-24", "l": 1709.0, "ld": "2026-06-30"}}, {"code": "4496", "name": "コマースＯｎｅ", "market": "グロース", "close": 838.0, "all": {"h": 9270.0, "hd": "2020-10-13", "l": 535.6153999555229, "ld": "2023-08-21"}, "10y": {"h": 9270.0, "hd": "2020-10-13", "l": 535.6153999555229, "ld": "2023-08-21"}, "5y": {"h": 2226.0, "hd": "2021-09-15", "l": 535.6153999555229, "ld": "2023-08-21"}, "3y": {"h": 896.5287405133929, "hd": "2025-03-04", "l": 535.6153999555229, "ld": "2023-08-21"}, "1y": {"h": 855.6119246897978, "hd": "2025-08-22", "l": 675.0, "ld": "2026-06-02"}}, {"code": "4498", "name": "サイバートラスト", "market": "グロース", "close": 1210.0, "all": {"h": 11220.0, "hd": "2021-04-21", "l": 740.4796046911736, "ld": "2024-08-05"}, "10y": {"h": 11220.0, "hd": "2021-04-21", "l": 740.4796046911736, "ld": "2024-08-05"}, "5y": {"h": 6820.0, "hd": "2021-07-16", "l": 740.4796046911736, "ld": "2024-08-05"}, "3y": {"h": 1581.4848733713407, "hd": "2025-09-22", "l": 740.4796046911736, "ld": "2024-08-05"}, "1y": {"h": 1581.4848733713407, "hd": "2025-09-22", "l": 1033.0, "ld": "2026-06-26"}}, {"code": "4499", "name": "Ｓｐｅｅｅ", "market": "スタンダード", "close": 2204.0, "all": {"h": 6710.0, "hd": "2021-11-26", "l": 886.0, "ld": "2024-08-05"}, "10y": {"h": 6710.0, "hd": "2021-11-26", "l": 886.0, "ld": "2024-08-05"}, "5y": {"h": 6710.0, "hd": "2021-11-26", "l": 886.0, "ld": "2024-08-05"}, "3y": {"h": 5780.0, "hd": "2024-12-16", "l": 886.0, "ld": "2024-08-05"}, "1y": {"h": 4090.0, "hd": "2025-08-22", "l": 1982.0, "ld": "2025-08-15"}}, {"code": "4502", "name": "武田薬品工業", "market": "プライム", "close": 5345.0, "all": {"h": 8430.0, "hd": "2007-06-06", "l": 2457.575161685431, "ld": "2021-12-01"}, "10y": {"h": 6693.0, "hd": "2018-01-10", "l": 2457.575161685431, "ld": "2021-12-01"}, "5y": {"h": 6033.0, "hd": "2026-04-02", "l": 2457.575161685431, "ld": "2021-12-01"}, "3y": {"h": 6033.0, "hd": "2026-04-02", "l": 3505.0556620740804, "ld": "2023-12-18"}, "1y": {"h": 6033.0, "hd": "2026-04-02", "l": 3985.107476748512, "ld": "2025-07-31"}}, {"code": "4503", "name": "アステラス製薬", "market": "プライム", "close": 2148.0, "all": {"h": 6699.0, "hd": "2014-02-28", "l": 1062.0, "ld": "2014-04-14"}, "10y": {"h": 2717.0, "hd": "2026-04-08", "l": 1195.8571976909775, "ld": "2025-04-09"}, "5y": {"h": 2717.0, "hd": "2026-04-08", "l": 1195.8571976909775, "ld": "2025-04-09"}, "3y": {"h": 2717.0, "hd": "2026-04-08", "l": 1195.8571976909775, "ld": "2025-04-09"}, "1y": {"h": 2717.0, "hd": "2026-04-08", "l": 1367.9990151593656, "ld": "2025-07-22"}}, {"code": "4506", "name": "住友ファーマ", "market": "プライム", "close": 1317.5, "all": {"h": 4135.0, "hd": "2018-12-06", "l": 279.0, "ld": "2024-05-30"}, "10y": {"h": 4135.0, "hd": "2018-12-06", "l": 279.0, "ld": "2024-05-30"}, "5y": {"h": 3288.0, "hd": "2026-02-17", "l": 279.0, "ld": "2024-05-30"}, "3y": {"h": 3288.0, "hd": "2026-02-17", "l": 279.0, "ld": "2024-05-30"}, "1y": {"h": 3288.0, "hd": "2026-02-17", "l": 988.0, "ld": "2025-07-16"}}, {"code": "4507", "name": "塩野義製薬", "market": "プライム", "close": 2842.5, "all": {"h": 8439.0, "hd": "2021-11-25", "l": 871.0, "ld": "2011-11-25"}, "10y": {"h": 8439.0, "hd": "2021-11-25", "l": 1771.9773167485346, "ld": "2023-07-11"}, "5y": {"h": 8439.0, "hd": "2021-11-25", "l": 1771.9773167485346, "ld": "2023-07-11"}, "3y": {"h": 3758.0, "hd": "2026-04-08", "l": 1792.7403961619304, "ld": "2023-07-18"}, "1y": {"h": 3758.0, "hd": "2026-04-08", "l": 2340.465533179781, "ld": "2025-07-29"}}, {"code": "4512", "name": "わかもと製薬", "market": "スタンダード", "close": 281.0, "all": {"h": 720.9751586914062, "hd": "2021-03-22", "l": 161.0, "ld": "2012-06-04"}, "10y": {"h": 720.9751586914062, "hd": "2021-03-22", "l": 182.9998794475775, "ld": "2023-12-15"}, "5y": {"h": 392.04215276808964, "hd": "2021-08-20", "l": 182.9998794475775, "ld": "2023-12-15"}, "3y": {"h": 376.29527500697543, "hd": "2026-03-26", "l": 182.9998794475775, "ld": "2023-12-15"}, "1y": {"h": 376.29527500697543, "hd": "2026-03-26", "l": 240.0, "ld": "2026-06-11"}}, {"code": "4516", "name": "日本新薬", "market": "プライム", "close": 3990.0, "all": {"h": 10360.0, "hd": "2020-01-22", "l": 500.0, "ld": "2000-01-05"}, "10y": {"h": 10360.0, "hd": "2020-01-22", "l": 2532.6910128588315, "ld": "2024-05-29"}, "5y": {"h": 9840.0, "hd": "2021-09-27", "l": 2532.6910128588315, "ld": "2024-05-29"}, "3y": {"h": 6453.576400348618, "hd": "2025-12-08", "l": 2532.6910128588315, "ld": "2024-05-29"}, "1y": {"h": 6453.576400348618, "hd": "2025-12-08", "l": 2916.5614399473357, "ld": "2025-07-16"}}, {"code": "4519", "name": "中外製薬", "market": "プライム", "close": 7241.0, "all": {"h": 17580.0, "hd": "2020-06-25", "l": 1027.0, "ld": "2008-02-04"}, "10y": {"h": 17580.0, "hd": "2020-06-25", "l": 3010.0, "ld": "2016-12-08"}, "5y": {"h": 10700.0, "hd": "2026-02-25", "l": 3191.0, "ld": "2023-01-17"}, "3y": {"h": 10700.0, "hd": "2026-02-25", "l": 3656.4066068401357, "ld": "2023-07-18"}, "1y": {"h": 10700.0, "hd": "2026-02-25", "l": 5838.138484321139, "ld": "2025-08-08"}}, {"code": "4521", "name": "科研製薬", "market": "プライム", "close": 3875.0, "all": {"h": 11930.0, "hd": "2015-09-28", "l": 458.0, "ld": "2003-01-09"}, "10y": {"h": 7150.0, "hd": "2016-07-26", "l": 2819.7582997860072, "ld": "2023-12-18"}, "5y": {"h": 5330.0, "hd": "2021-08-24", "l": 2819.7582997860072, "ld": "2023-12-18"}, "3y": {"h": 4597.249266920064, "hd": "2025-03-12", "l": 2819.7582997860072, "ld": "2023-12-18"}, "1y": {"h": 4345.758179123802, "hd": "2026-02-27", "l": 3460.963623046875, "ld": "2025-11-11"}}, {"code": "4523", "name": "エーザイ", "market": "プライム", "close": 4338.0, "all": {"h": 12765.0, "hd": "2021-06-22", "l": 1799.0, "ld": "2000-01-05"}, "10y": {"h": 12765.0, "hd": "2021-06-22", "l": 3353.7214084975994, "ld": "2025-04-09"}, "5y": {"h": 10740.0, "hd": "2023-06-09", "l": 3353.7214084975994, "ld": "2025-04-09"}, "3y": {"h": 8811.855346679688, "hd": "2023-08-14", "l": 3353.7214084975994, "ld": "2025-04-09"}, "1y": {"h": 5233.0, "hd": "2026-04-09", "l": 3660.0, "ld": "2026-06-11"}}, {"code": "4524", "name": "森下仁丹", "market": "スタンダード", "close": 2174.0, "all": {"h": 3050.0, "hd": "2017-11-07", "l": 0.0, "ld": "2000-04-07"}, "10y": {"h": 3050.0, "hd": "2017-11-07", "l": 506.0, "ld": "2016-08-22"}, "5y": {"h": 2460.536413063052, "hd": "2024-03-04", "l": 1842.6104598239538, "ld": "2023-06-16"}, "3y": {"h": 2460.536413063052, "hd": "2024-03-04", "l": 1843.54108774908, "ld": "2023-07-28"}, "1y": {"h": 2323.3548890714533, "hd": "2026-02-26", "l": 2041.441427126633, "ld": "2025-11-05"}}, {"code": "4526", "name": "理研ビタミン", "market": "プライム", "close": 3145.0, "all": {"h": 5770.0, "hd": "2015-01-23", "l": 0.0, "ld": "2011-11-16"}, "10y": {"h": 5100.0, "hd": "2016-10-26", "l": 1214.0, "ld": "2020-10-28"}, "5y": {"h": 3223.2096064676766, "hd": "2026-02-12", "l": 1572.0, "ld": "2021-12-01"}, "3y": {"h": 3223.2096064676766, "hd": "2026-02-12", "l": 1798.3624016185797, "ld": "2023-07-18"}, "1y": {"h": 3223.2096064676766, "hd": "2026-02-12", "l": 2619.1077197729974, "ld": "2025-07-23"}}, {"code": "4527", "name": "ロート製薬", "market": "プライム", "close": 2432.5, "all": {"h": 4810.0, "hd": "2022-12-28", "l": 675.0, "ld": "2000-01-06"}, "10y": {"h": 4810.0, "hd": "2022-12-28", "l": 1524.0, "ld": "2016-08-22"}, "5y": {"h": 4810.0, "hd": "2022-12-28", "l": 1928.1466171818395, "ld": "2025-06-06"}, "3y": {"h": 3960.05612284217, "hd": "2023-09-29", "l": 1928.1466171818395, "ld": "2025-06-06"}, "1y": {"h": 2674.983921381533, "hd": "2025-12-25", "l": 2002.7400596669856, "ld": "2025-07-17"}}, {"code": "4528", "name": "小野薬品工業", "market": "プライム", "close": 2346.5, "all": {"h": 24175.0, "hd": "2016-03-28", "l": 1411.4969223448795, "ld": "2025-02-12"}, "10y": {"h": 4107.0, "hd": "2016-07-20", "l": 1411.4969223448795, "ld": "2025-02-12"}, "5y": {"h": 3990.0, "hd": "2022-07-15", "l": 1411.4969223448795, "ld": "2025-02-12"}, "3y": {"h": 2647.890670090725, "hd": "2023-09-19", "l": 1411.4969223448795, "ld": "2025-02-12"}, "1y": {"h": 2632.53076171875, "hd": "2026-02-27", "l": 1518.6206659443048, "ld": "2025-07-22"}}, {"code": "4531", "name": "有機合成薬品工業", "market": "スタンダード", "close": 353.0, "all": {"h": 929.0, "hd": "2001-06-04", "l": 0.0, "ld": "2000-12-07"}, "10y": {"h": 624.1975188721137, "hd": "2026-01-21", "l": 172.0, "ld": "2018-12-25"}, "5y": {"h": 624.1975188721137, "hd": "2026-01-21", "l": 208.71605955351384, "ld": "2025-04-07"}, "3y": {"h": 624.1975188721137, "hd": "2026-01-21", "l": 208.71605955351384, "ld": "2025-04-07"}, "1y": {"h": 624.1975188721137, "hd": "2026-01-21", "l": 253.5802459716797, "ld": "2025-07-18"}}, {"code": "4534", "name": "持田製薬", "market": "プライム", "close": 3110.0, "all": {"h": 12220.0, "hd": "2019-03-08", "l": 505.0, "ld": "2000-01-04"}, "10y": {"h": 12220.0, "hd": "2019-03-08", "l": 2733.491630538533, "ld": "2024-06-14"}, "5y": {"h": 4000.0, "hd": "2022-03-29", "l": 2733.491630538533, "ld": "2024-06-14"}, "3y": {"h": 3922.01904296875, "hd": "2026-02-27", "l": 2733.491630538533, "ld": "2024-06-14"}, "1y": {"h": 3922.01904296875, "hd": "2026-02-27", "l": 2861.15403472799, "ld": "2025-07-17"}}, {"code": "4536", "name": "参天製薬", "market": "プライム", "close": 2093.0, "all": {"h": 9180.0, "hd": "2015-03-25", "l": 956.0, "ld": "2022-10-03"}, "10y": {"h": 2254.0, "hd": "2026-07-03", "l": 956.0, "ld": "2022-10-03"}, "5y": {"h": 2254.0, "hd": "2026-07-03", "l": 956.0, "ld": "2022-10-03"}, "3y": {"h": 2254.0, "hd": "2026-07-03", "l": 1109.9268888896493, "ld": "2023-07-18"}, "1y": {"h": 2254.0, "hd": "2026-07-03", "l": 1427.6908643006154, "ld": "2025-08-08"}}, {"code": "4538", "name": "扶桑薬品工業", "market": "プライム", "close": 2171.0, "all": {"h": 3090.0, "hd": "2020-09-28", "l": 182.0, "ld": "2011-03-15"}, "10y": {"h": 3090.0, "hd": "2020-09-28", "l": 255.0, "ld": "2016-08-26"}, "5y": {"h": 2710.0, "hd": "2021-09-17", "l": 1685.464688648897, "ld": "2023-12-18"}, "3y": {"h": 2702.5834736313395, "hd": "2024-11-11", "l": 1685.464688648897, "ld": "2023-12-18"}, "1y": {"h": 2483.0321806640623, "hd": "2026-03-06", "l": 1990.0, "ld": "2026-06-03"}}, {"code": "4539", "name": "日本ケミファ", "market": "スタンダード", "close": 1622.0, "all": {"h": 5790.0, "hd": "2017-01-06", "l": 193.0, "ld": "2011-03-15"}, "10y": {"h": 5790.0, "hd": "2017-01-06", "l": 406.0, "ld": "2016-09-21"}, "5y": {"h": 2362.0, "hd": "2021-09-09", "l": 1335.3553466796875, "ld": "2025-01-30"}, "3y": {"h": 1832.0119838490436, "hd": "2023-08-29", "l": 1335.3553466796875, "ld": "2025-01-30"}, "1y": {"h": 1806.0, "hd": "2026-03-30", "l": 1437.1263704427083, "ld": "2025-07-17"}}, {"code": "4540", "name": "ツムラ", "market": "プライム", "close": 3861.0, "all": {"h": 4865.752239338402, "hd": "2024-10-08", "l": 290.0, "ld": "2001-01-18"}, "10y": {"h": 4865.752239338402, "hd": "2024-10-08", "l": 2189.0, "ld": "2020-03-17"}, "5y": {"h": 4865.752239338402, "hd": "2024-10-08", "l": 2278.0858592522586, "ld": "2023-03-01"}, "3y": {"h": 4865.752239338402, "hd": "2024-10-08", "l": 2319.5915363639797, "ld": "2023-08-04"}, "1y": {"h": 4313.18931546134, "hd": "2026-02-06", "l": 3286.778411925325, "ld": "2025-08-06"}}, {"code": "4543", "name": "テルモ", "market": "プライム", "close": 2207.0, "all": {"h": 7090.0, "hd": "2018-10-04", "l": 1498.0, "ld": "2001-12-13"}, "10y": {"h": 7090.0, "hd": "2018-10-04", "l": 1807.390397290673, "ld": "2023-10-16"}, "5y": {"h": 5500.0, "hd": "2021-09-24", "l": 1807.390397290673, "ld": "2023-10-16"}, "3y": {"h": 3125.8380366706115, "hd": "2024-11-12", "l": 1807.390397290673, "ld": "2023-10-16"}, "1y": {"h": 2781.019676223507, "hd": "2025-08-13", "l": 1886.6291315909016, "ld": "2026-02-16"}}, {"code": "4544", "name": "Ｈ．Ｕ．", "market": "プライム", "close": 3366.0, "all": {"h": 6350.0, "hd": "2015-05-25", "l": 520.0, "ld": "2000-04-17"}, "10y": {"h": 5570.0, "hd": "2017-03-03", "l": 1995.48690135381, "ld": "2024-05-09"}, "5y": {"h": 4014.5517987603325, "hd": "2025-10-20", "l": 1995.48690135381, "ld": "2024-05-09"}, "3y": {"h": 4014.5517987603325, "hd": "2025-10-20", "l": 1995.48690135381, "ld": "2024-05-09"}, "1y": {"h": 4014.5517987603325, "hd": "2025-10-20", "l": 2888.0644724763524, "ld": "2026-03-23"}}, {"code": "4547", "name": "キッセイ薬品工業", "market": "プライム", "close": 4195.0, "all": {"h": 4940.0, "hd": "2026-04-02", "l": 0.0, "ld": "2001-07-25"}, "10y": {"h": 4940.0, "hd": "2026-04-02", "l": 2002.0, "ld": "2020-03-17"}, "5y": {"h": 4940.0, "hd": "2026-04-02", "l": 2132.0, "ld": "2021-12-10"}, "3y": {"h": 4940.0, "hd": "2026-04-02", "l": 2678.5404713931275, "ld": "2023-07-18"}, "1y": {"h": 4940.0, "hd": "2026-04-02", "l": 3500.0, "ld": "2026-05-19"}}, {"code": "4548", "name": "生化学工業", "market": "プライム", "close": 730.0, "all": {"h": 3010.0, "hd": "2005-03-22", "l": 0.0, "ld": "2001-07-26"}, "10y": {"h": 2236.0, "hd": "2018-02-23", "l": 578.1464184610139, "ld": "2025-07-02"}, "5y": {"h": 1171.0, "hd": "2021-08-02", "l": 578.1464184610139, "ld": "2025-07-02"}, "3y": {"h": 844.5288775607878, "hd": "2024-07-03", "l": 578.1464184610139, "ld": "2025-07-02"}, "1y": {"h": 820.0, "hd": "2026-05-22", "l": 596.3633345703125, "ld": "2025-07-17"}}, {"code": "4549", "name": "栄研化学", "market": "プライム", "close": 2558.0, "all": {"h": 5610.0, "hd": "2018-01-09", "l": 0.0, "ld": "2003-09-30"}, "10y": {"h": 5610.0, "hd": "2018-01-09", "l": 1260.5348955296759, "ld": "2023-10-04"}, "5y": {"h": 3500.0, "hd": "2026-04-14", "l": 1260.5348955296759, "ld": "2023-10-04"}, "3y": {"h": 3500.0, "hd": "2026-04-14", "l": 1260.5348955296759, "ld": "2023-10-04"}, "1y": {"h": 3500.0, "hd": "2026-04-14", "l": 1970.6489965570095, "ld": "2025-07-16"}}, {"code": "4552", "name": "ＪＣＲファーマ", "market": "プライム", "close": 522.0, "all": {"h": 13050.0, "hd": "2020-08-17", "l": 0.0, "ld": "2011-11-16"}, "10y": {"h": 13050.0, "hd": "2020-08-17", "l": 373.65570964571793, "ld": "2025-04-09"}, "5y": {"h": 3365.0, "hd": "2021-07-26", "l": 373.65570964571793, "ld": "2025-04-09"}, "3y": {"h": 1450.855392593797, "hd": "2023-09-29", "l": 373.65570964571793, "ld": "2025-04-09"}, "1y": {"h": 810.289545792425, "hd": "2025-11-28", "l": 444.0, "ld": "2026-06-26"}}, {"code": "4553", "name": "東和薬品", "market": "プライム", "close": 4200.0, "all": {"h": 10480.0, "hd": "2015-08-19", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 9450.0, "hd": "2019-03-13", "l": 1591.8713127647823, "ld": "2023-07-12"}, "5y": {"h": 4490.0, "hd": "2026-04-17", "l": 1591.8713127647823, "ld": "2023-07-12"}, "3y": {"h": 4490.0, "hd": "2026-04-17", "l": 1607.7619423686592, "ld": "2023-07-20"}, "1y": {"h": 4490.0, "hd": "2026-04-17", "l": 2737.7388509114585, "ld": "2025-11-10"}}, {"code": "4554", "name": "富士製薬工業", "market": "プライム", "close": 1940.0, "all": {"h": 5240.0, "hd": "2018-04-05", "l": 0.0, "ld": "2001-12-25"}, "10y": {"h": 5240.0, "hd": "2018-04-05", "l": 872.0, "ld": "2020-03-13"}, "5y": {"h": 2558.0, "hd": "2026-04-08", "l": 910.0, "ld": "2022-05-26"}, "3y": {"h": 2558.0, "hd": "2026-04-08", "l": 998.5083198512716, "ld": "2023-08-09"}, "1y": {"h": 2558.0, "hd": "2026-04-08", "l": 1287.7789384028597, "ld": "2025-07-16"}}, {"code": "4558", "name": "中京医薬品", "market": "スタンダード", "close": 199.0, "all": {"h": 2300.0, "hd": "2000-03-03", "l": 0.0, "ld": "2003-09-30"}, "10y": {"h": 1598.0, "hd": "2020-02-03", "l": 171.61373999810988, "ld": "2024-08-06"}, "5y": {"h": 375.0, "hd": "2021-07-28", "l": 171.61373999810988, "ld": "2024-08-06"}, "3y": {"h": 312.7183498589756, "hd": "2024-08-26", "l": 171.61373999810988, "ld": "2024-08-06"}, "1y": {"h": 232.36244743101057, "hd": "2025-09-17", "l": 196.2388818570883, "ld": "2025-07-23"}}, {"code": "4559", "name": "ゼリア新薬工業", "market": "プライム", "close": 2040.0, "all": {"h": 3170.0, "hd": "2014-01-21", "l": 0.0, "ld": "2000-01-04"}, "10y": {"h": 2677.0, "hd": "2018-08-06", "l": 1438.0, "ld": "2016-08-31"}, "5y": {"h": 2547.0, "hd": "2023-05-17", "l": 1782.290147626886, "ld": "2023-11-13"}, "3y": {"h": 2434.0, "hd": "2026-05-21", "l": 1782.290147626886, "ld": "2023-11-13"}, "1y": {"h": 2434.0, "hd": "2026-05-21", "l": 1856.9932413715323, "ld": "2025-11-06"}}, {"code": "4563", "name": "アンジェス", "market": "グロース", "close": 50.0, "all": {"h": 1320000.0, "hd": "2003-02-07", "l": 0.0, "ld": "2014-07-07"}, "10y": {"h": 2492.0, "hd": "2020-06-26", "l": 43.0, "ld": "2024-07-12"}, "5y": {"h": 846.0, "hd": "2021-08-26", "l": 43.0, "ld": "2024-07-12"}, "3y": {"h": 120.0, "hd": "2025-09-01", "l": 43.0, "ld": "2024-07-12"}, "1y": {"h": 120.0, "hd": "2025-09-01", "l": 44.0, "ld": "2026-06-17"}}, {"code": "4564", "name": "オンコセラピー・サイエンス", "market": "グロース", "close": 21.0, "all": {"h": 2630000.0, "hd": "2003-12-11", "l": 0.0, "ld": "2003-12-08"}, "10y": {"h": 338.0, "hd": "2016-09-28", "l": 15.0, "ld": "2024-05-23"}, "5y": {"h": 108.0, "hd": "2021-07-16", "l": 15.0, "ld": "2024-05-23"}, "3y": {"h": 64.0, "hd": "2024-08-01", "l": 15.0, "ld": "2024-05-23"}, "1y": {"h": 34.0, "hd": "2026-04-20", "l": 18.0, "ld": "2026-07-02"}}, {"code": "4565", "name": "ネクセラファーマ", "market": "プライム", "close": 937.0, "all": {"h": 746000.0, "hd": "2005-01-25", "l": 668.0, "ld": "2025-04-09"}, "10y": {"h": 18820.0, "hd": "2016-09-09", "l": 668.0, "ld": "2025-04-09"}, "5y": {"h": 3185.0, "hd": "2023-05-31", "l": 668.0, "ld": "2025-04-09"}, "3y": {"h": 1896.0, "hd": "2023-07-26", "l": 668.0, "ld": "2025-04-09"}, "1y": {"h": 1247.0, "hd": "2026-05-11", "l": 723.0, "ld": "2025-12-19"}}, {"code": "4568", "name": "第一三共", "market": "プライム", "close": 2746.5, "all": {"h": 10195.0, "hd": "2020-09-17", "l": 0.0, "ld": "2005-09-27"}, "10y": {"h": 10195.0, "hd": "2020-09-17", "l": 1981.0, "ld": "2021-08-06"}, "5y": {"h": 6015.675126371152, "hd": "2024-08-30", "l": 1981.0, "ld": "2021-08-06"}, "3y": {"h": 6015.675126371152, "hd": "2024-08-30", "l": 2390.0, "ld": "2026-06-05"}, "1y": {"h": 4122.388652456052, "hd": "2025-10-09", "l": 2390.0, "ld": "2026-06-05"}}, {"code": "4569", "name": "杏林製薬", "market": "プライム", "close": 1162.0, "all": {"h": 3040.0, "hd": "2015-03-12", "l": 931.0, "ld": "2008-10-28"}, "10y": {"h": 2829.0, "hd": "2018-12-03", "l": 1067.0, "ld": "2026-06-22"}, "5y": {"h": 1924.0, "hd": "2022-03-16", "l": 1067.0, "ld": "2026-06-22"}, "3y": {"h": 1724.0, "hd": "2026-04-08", "l": 1067.0, "ld": "2026-06-22"}, "1y": {"h": 1724.0, "hd": "2026-04-08", "l": 1067.0, "ld": "2026-06-22"}}, {"code": "456A", "name": "ＨＵＭＡＮ　ＭＡＤＥ", "market": "グロース", "close": 1550.0, "all": {"h": 1821.0, "hd": "2026-06-16", "l": 762.5, "ld": "2026-03-02"}, "10y": {"h": 1821.0, "hd": "2026-06-16", "l": 762.5, "ld": "2026-03-02"}, "5y": {"h": 1821.0, "hd": "2026-06-16", "l": 762.5, "ld": "2026-03-02"}, "3y": {"h": 1821.0, "hd": "2026-06-16", "l": 762.5, "ld": "2026-03-02"}, "1y": {"h": 1821.0, "hd": "2026-06-16", "l": 762.5, "ld": "2026-03-02"}}, {"code": "4570", "name": "免疫生物研究所", "market": "グロース", "close": 980.0, "all": {"h": 44000.0, "hd": "2013-03-08", "l": 0.0, "ld": "2014-07-07"}, "10y": {"h": 3803.68701171875, "hd": "2025-12-01", "l": 285.0, "ld": "2022-03-14"}, "5y": {"h": 3803.68701171875, "hd": "2025-12-01", "l": 285.0, "ld": "2022-03-14"}, "3y": {"h": 3803.68701171875, "hd": "2025-12-01", "l": 354.4797224418196, "ld": "2025-04-07"}, "1y": {"h": 3803.68701171875, "hd": "2025-12-01", "l": 462.0185221354167, "ld": "2025-10-31"}}, {"code": "4571", "name": "ＮＡＮＯ", "market": "グロース", "close": 102.0, "all": {"h": 563000.0, "hd": "2013-05-08", "l": 95.0, "ld": "2026-06-26"}, "10y": {"h": 1337.0, "hd": "2018-01-24", "l": 95.0, "ld": "2026-06-26"}, "5y": {"h": 342.0, "hd": "2021-09-01", "l": 95.0, "ld": "2026-06-26"}, "3y": {"h": 259.0, "hd": "2023-11-24", "l": 95.0, "ld": "2026-06-26"}, "1y": {"h": 254.0, "hd": "2025-10-16", "l": 95.0, "ld": "2026-06-26"}}, {"code": "4572", "name": "カルナバイオサイエンス", "market": "グロース", "close": 332.0, "all": {"h": 250000.0, "hd": "2013-03-27", "l": 0.0, "ld": "2008-03-24"}, "10y": {"h": 3300.0, "hd": "2019-07-11", "l": 200.0, "ld": "2025-11-07"}, "5y": {"h": 1355.0, "hd": "2021-12-23", "l": 200.0, "ld": "2025-11-07"}, "3y": {"h": 1025.0, "hd": "2023-08-09", "l": 200.0, "ld": "2025-11-07"}, "1y": {"h": 512.0, "hd": "2026-01-20", "l": 200.0, "ld": "2025-11-07"}}, {"code": "4574", "name": "大幸薬品", "market": "プライム", "close": 273.0, "all": {"h": 6990.0, "hd": "2009-07-27", "l": 225.44081447435462, "ld": "2025-04-07"}, "10y": {"h": 6500.0, "hd": "2020-02-18", "l": 225.44081447435462, "ld": "2025-04-07"}, "5y": {"h": 1045.0, "hd": "2021-08-03", "l": 225.44081447435462, "ld": "2025-04-07"}, "3y": {"h": 489.44385789195945, "hd": "2024-07-17", "l": 225.44081447435462, "ld": "2025-04-07"}, "1y": {"h": 331.2397975547641, "hd": "2025-08-21", "l": 246.0, "ld": "2026-06-03"}}, {"code": "4575", "name": "キャンバス", "market": "グロース", "close": 740.0, "all": {"h": 3820.0, "hd": "2013-05-09", "l": 162.0, "ld": "2022-03-09"}, "10y": {"h": 2975.0, "hd": "2023-02-17", "l": 162.0, "ld": "2022-03-09"}, "5y": {"h": 2975.0, "hd": "2023-02-17", "l": 162.0, "ld": "2022-03-09"}, "3y": {"h": 1558.0, "hd": "2025-08-26", "l": 411.0, "ld": "2024-02-15"}, "1y": {"h": 1558.0, "hd": "2025-08-26", "l": 506.0, "ld": "2026-06-10"}}, {"code": "4576", "name": "デ・ウエスタン・セラピテクス研究所", "market": "グロース", "close": 81.0, "all": {"h": 3755.0, "hd": "2013-05-08", "l": 59.0, "ld": "2011-03-15"}, "10y": {"h": 857.0, "hd": "2017-02-21", "l": 60.0, "ld": "2024-08-05"}, "5y": {"h": 357.0, "hd": "2022-11-17", "l": 60.0, "ld": "2024-08-05"}, "3y": {"h": 254.0, "hd": "2024-12-20", "l": 60.0, "ld": "2024-08-05"}, "1y": {"h": 181.0, "hd": "2025-09-26", "l": 66.0, "ld": "2026-06-12"}}, {"code": "4577", "name": "ダイト", "market": "プライム", "close": 1300.0, "all": {"h": 4560.0, "hd": "2020-06-04", "l": 0.0, "ld": "2010-03-23"}, "10y": {"h": 4560.0, "hd": "2020-06-04", "l": 823.702657031302, "ld": "2023-10-24"}, "5y": {"h": 1496.045103515625, "hd": "2026-03-11", "l": 823.702657031302, "ld": "2023-10-24"}, "3y": {"h": 1496.045103515625, "hd": "2026-03-11", "l": 823.702657031302, "ld": "2023-10-24"}, "1y": {"h": 1496.045103515625, "hd": "2026-03-11", "l": 1102.1481321108092, "ld": "2025-07-16"}}, {"code": "4578", "name": "大塚", "market": "プライム", "close": 11025.0, "all": {"h": 11910.0, "hd": "2026-05-21", "l": 1737.0, "ld": "2011-03-15"}, "10y": {"h": 11910.0, "hd": "2026-05-21", "l": 3224.0, "ld": "2020-03-18"}, "5y": {"h": 11910.0, "hd": "2026-05-21", "l": 3827.0, "ld": "2023-03-03"}, "3y": {"h": 11910.0, "hd": "2026-05-21", "l": 4645.387717828632, "ld": "2023-10-30"}, "1y": {"h": 11910.0, "hd": "2026-05-21", "l": 6461.454436428787, "ld": "2025-07-22"}}, {"code": "4579", "name": "ラクオリア創薬", "market": "グロース", "close": 476.0, "all": {"h": 3320.0, "hd": "2018-01-22", "l": 227.0, "ld": "2012-10-15"}, "10y": {"h": 3320.0, "hd": "2018-01-22", "l": 301.0, "ld": "2025-04-07"}, "5y": {"h": 1465.0, "hd": "2025-12-04", "l": 301.0, "ld": "2025-04-07"}, "3y": {"h": 1465.0, "hd": "2025-12-04", "l": 301.0, "ld": "2025-04-07"}, "1y": {"h": 1465.0, "hd": "2025-12-04", "l": 440.0, "ld": "2026-06-11"}}, {"code": "4582", "name": "シンバイオ製薬", "market": "グロース", "close": 70.0, "all": {"h": 2566.0, "hd": "2021-06-17", "l": 0.0, "ld": "2011-10-19"}, "10y": {"h": 2566.0, "hd": "2021-06-17", "l": 66.0, "ld": "2026-06-26"}, "5y": {"h": 2173.0, "hd": "2021-07-27", "l": 66.0, "ld": "2026-06-26"}, "3y": {"h": 475.0, "hd": "2024-07-19", "l": 66.0, "ld": "2026-06-26"}, "1y": {"h": 229.0, "hd": "2026-02-25", "l": 66.0, "ld": "2026-06-26"}}, {"code": "4583", "name": "カイオム・バイオサイエンス", "market": "グロース", "close": 73.0, "all": {"h": 21280.0, "hd": "2013-01-29", "l": 65.0, "ld": "2026-06-25"}, "10y": {"h": 602.0, "hd": "2016-09-09", "l": 65.0, "ld": "2026-06-25"}, "5y": {"h": 325.0, "hd": "2021-08-27", "l": 65.0, "ld": "2026-06-25"}, "3y": {"h": 304.0, "hd": "2024-11-26", "l": 65.0, "ld": "2026-06-25"}, "1y": {"h": 152.0, "hd": "2025-08-01", "l": 65.0, "ld": "2026-06-25"}}, {"code": "4584", "name": "キッズウェル・バイオ", "market": "グロース", "close": 151.0, "all": {"h": 11140.0, "hd": "2013-05-08", "l": 0.0, "ld": "2012-12-28"}, "10y": {"h": 3935.0, "hd": "2018-01-24", "l": 88.0, "ld": "2024-08-05"}, "5y": {"h": 864.0, "hd": "2021-09-13", "l": 88.0, "ld": "2024-08-05"}, "3y": {"h": 417.0, "hd": "2025-06-25", "l": 88.0, "ld": "2024-08-05"}, "1y": {"h": 363.0, "hd": "2025-08-15", "l": 125.0, "ld": "2026-06-11"}}, {"code": "4586", "name": "メドレックス", "market": "グロース", "close": 65.0, "all": {"h": 7500.0, "hd": "2013-05-08", "l": 48.0, "ld": "2026-06-18"}, "10y": {"h": 2139.0, "hd": "2018-03-15", "l": 48.0, "ld": "2026-06-18"}, "5y": {"h": 320.0, "hd": "2023-09-15", "l": 48.0, "ld": "2026-06-18"}, "3y": {"h": 320.0, "hd": "2023-09-15", "l": 48.0, "ld": "2026-06-18"}, "1y": {"h": 225.0, "hd": "2025-09-29", "l": 48.0, "ld": "2026-06-18"}}, {"code": "4587", "name": "ペプチドリーム", "market": "プライム", "close": 979.0, "all": {"h": 17740.0, "hd": "2013-10-30", "l": 0.0, "ld": "2013-06-11"}, "10y": {"h": 7280.0, "hd": "2017-06-22", "l": 916.0, "ld": "2026-06-16"}, "5y": {"h": 4905.0, "hd": "2021-07-27", "l": 916.0, "ld": "2026-06-16"}, "3y": {"h": 3060.0, "hd": "2024-10-21", "l": 916.0, "ld": "2026-06-16"}, "1y": {"h": 1818.5, "hd": "2025-09-09", "l": 916.0, "ld": "2026-06-16"}}, {"code": "4588", "name": "オンコリスバイオファーマ", "market": "グロース", "close": 2501.0, "all": {"h": 4410.0, "hd": "2019-03-14", "l": 0.0, "ld": "2013-12-05"}, "10y": {"h": 4410.0, "hd": "2019-03-14", "l": 420.0, "ld": "2024-08-05"}, "5y": {"h": 3695.0, "hd": "2026-05-26", "l": 420.0, "ld": "2024-08-05"}, "3y": {"h": 3695.0, "hd": "2026-05-26", "l": 420.0, "ld": "2024-08-05"}, "1y": {"h": 3695.0, "hd": "2026-05-26", "l": 570.0, "ld": "2025-07-30"}}, {"code": "4591", "name": "リボミック", "market": "グロース", "close": 70.0, "all": {"h": 1881.0, "hd": "2014-11-27", "l": 57.0, "ld": "2026-06-26"}, "10y": {"h": 1109.0, "hd": "2019-06-12", "l": 57.0, "ld": "2026-06-26"}, "5y": {"h": 944.0, "hd": "2021-12-10", "l": 57.0, "ld": "2026-06-26"}, "3y": {"h": 157.0, "hd": "2023-07-20", "l": 57.0, "ld": "2026-06-26"}, "1y": {"h": 127.0, "hd": "2025-08-08", "l": 57.0, "ld": "2026-06-26"}}, {"code": "4592", "name": "サンバイオ", "market": "グロース", "close": 1073.0, "all": {"h": 12730.0, "hd": "2019-01-21", "l": 380.0, "ld": "2024-04-05"}, "10y": {"h": 12730.0, "hd": "2019-01-21", "l": 380.0, "ld": "2024-04-05"}, "5y": {"h": 3990.0, "hd": "2025-10-10", "l": 380.0, "ld": "2024-04-05"}, "3y": {"h": 3990.0, "hd": "2025-10-10", "l": 380.0, "ld": "2024-04-05"}, "1y": {"h": 3990.0, "hd": "2025-10-10", "l": 914.0, "ld": "2026-06-26"}}, {"code": "4593", "name": "ヘリオス", "market": "グロース", "close": 267.0, "all": {"h": 2669.0, "hd": "2016-06-09", "l": 114.0, "ld": "2024-02-16"}, "10y": {"h": 2557.0, "hd": "2021-09-07", "l": 114.0, "ld": "2024-02-16"}, "5y": {"h": 2557.0, "hd": "2021-09-07", "l": 114.0, "ld": "2024-02-16"}, "3y": {"h": 747.0, "hd": "2025-07-23", "l": 114.0, "ld": "2024-02-16"}, "1y": {"h": 747.0, "hd": "2025-07-23", "l": 234.0, "ld": "2026-06-11"}}, {"code": "4594", "name": "ブライトパス・バイオ", "market": "グロース", "close": 49.0, "all": {"h": 2229.0, "hd": "2016-04-21", "l": 32.0, "ld": "2025-04-07"}, "10y": {"h": 968.0, "hd": "2018-01-15", "l": 32.0, "ld": "2025-04-07"}, "5y": {"h": 270.0, "hd": "2022-11-08", "l": 32.0, "ld": "2025-04-07"}, "3y": {"h": 148.0, "hd": "2023-09-26", "l": 32.0, "ld": "2025-04-07"}, "1y": {"h": 114.0, "hd": "2025-08-15", "l": 43.0, "ld": "2026-06-17"}}, {"code": "4595", "name": "ミズホメディー", "market": "スタンダード", "close": 1660.0, "all": {"h": 7450.0, "hd": "2017-05-23", "l": 849.804052734375, "ld": "2023-08-10"}, "10y": {"h": 7450.0, "hd": "2017-05-23", "l": 849.804052734375, "ld": "2023-08-10"}, "5y": {"h": 4275.0, "hd": "2022-12-20", "l": 849.804052734375, "ld": "2023-08-10"}, "3y": {"h": 1930.0, "hd": "2026-03-02", "l": 849.804052734375, "ld": "2023-08-10"}, "1y": {"h": 1930.0, "hd": "2026-03-02", "l": 1362.0113525390625, "ld": "2025-07-22"}}, {"code": "4596", "name": "窪田製薬", "market": "グロース", "close": 68.0, "all": {"h": 1330.0, "hd": "2016-12-16", "l": 38.0, "ld": "2025-04-07"}, "10y": {"h": 1330.0, "hd": "2016-12-16", "l": 38.0, "ld": "2025-04-07"}, "5y": {"h": 350.0, "hd": "2026-02-13", "l": 38.0, "ld": "2025-04-07"}, "3y": {"h": 350.0, "hd": "2026-02-13", "l": 38.0, "ld": "2025-04-07"}, "1y": {"h": 350.0, "hd": "2026-02-13", "l": 41.0, "ld": "2025-12-25"}}, {"code": "4597", "name": "ソレイジア・ファーマ", "market": "グロース", "close": 27.0, "all": {"h": 652.0, "hd": "2017-05-17", "l": 21.0, "ld": "2026-06-11"}, "10y": {"h": 652.0, "hd": "2017-05-17", "l": 21.0, "ld": "2026-06-11"}, "5y": {"h": 150.0, "hd": "2021-07-16", "l": 21.0, "ld": "2026-06-11"}, "3y": {"h": 71.0, "hd": "2023-12-13", "l": 21.0, "ld": "2026-06-11"}, "1y": {"h": 48.0, "hd": "2025-07-24", "l": 21.0, "ld": "2026-06-11"}}, {"code": "4598", "name": "Ｄｅｌｔａ－Ｆｌｙ　Ｐｈａｒｍａ", "market": "グロース", "close": 129.0, "all": {"h": 5380.0, "hd": "2018-10-15", "l": 116.0, "ld": "2026-06-25"}, "10y": {"h": 5380.0, "hd": "2018-10-15", "l": 116.0, "ld": "2026-06-25"}, "5y": {"h": 2033.0, "hd": "2022-02-07", "l": 116.0, "ld": "2026-06-25"}, "3y": {"h": 1825.0, "hd": "2023-11-06", "l": 116.0, "ld": "2026-06-25"}, "1y": {"h": 771.0, "hd": "2025-07-24", "l": 116.0, "ld": "2026-06-25"}}, {"code": "4599", "name": "ステムリム", "market": "グロース", "close": 297.0, "all": {"h": 1518.0, "hd": "2023-04-13", "l": 246.0, "ld": "2025-12-17"}, "10y": {"h": 1518.0, "hd": "2023-04-13", "l": 246.0, "ld": "2025-12-17"}, "5y": {"h": 1518.0, "hd": "2023-04-13", "l": 246.0, "ld": "2025-12-17"}, "3y": {"h": 965.0, "hd": "2023-07-25", "l": 246.0, "ld": "2025-12-17"}, "1y": {"h": 333.0, "hd": "2025-08-07", "l": 246.0, "ld": "2025-12-17"}}, {"code": "460A", "name": "ＢＲＡＮＵ", "market": "グロース", "close": 932.0, "all": {"h": 1738.0, "hd": "2025-12-01", "l": 555.0, "ld": "2026-05-27"}, "10y": {"h": 1738.0, "hd": "2025-12-01", "l": 555.0, "ld": "2026-05-27"}, "5y": {"h": 1738.0, "hd": "2025-12-01", "l": 555.0, "ld": "2026-05-27"}, "3y": {"h": 1738.0, "hd": "2025-12-01", "l": 555.0, "ld": "2026-05-27"}, "1y": {"h": 1738.0, "hd": "2025-12-01", "l": 555.0, "ld": "2026-05-27"}}, {"code": "4611", "name": "大日本塗料", "market": "プライム", "close": 1388.0, "all": {"h": 1948.0, "hd": "2017-12-12", "l": 62.0, "ld": "2011-03-15"}, "10y": {"h": 1948.0, "hd": "2017-12-12", "l": 181.0, "ld": "2016-08-26"}, "5y": {"h": 1440.6682289481964, "hd": "2026-02-26", "l": 692.0, "ld": "2022-06-20"}, "3y": {"h": 1440.6682289481964, "hd": "2026-02-26", "l": 811.0383134018529, "ld": "2023-10-04"}, "1y": {"h": 1440.6682289481964, "hd": "2026-02-26", "l": 1139.7328541775628, "ld": "2025-07-22"}}, {"code": "4612", "name": "日本ペイント", "market": "プライム", "close": 1081.5, "all": {"h": 13980.0, "hd": "2020-11-27", "l": 195.0, "ld": "2000-01-04"}, "10y": {"h": 13980.0, "hd": "2020-11-27", "l": 789.9292776581916, "ld": "2024-08-05"}, "5y": {"h": 1479.0, "hd": "2021-09-16", "l": 789.9292776581916, "ld": "2024-08-05"}, "3y": {"h": 1341.7478384036715, "hd": "2025-08-08", "l": 789.9292776581916, "ld": "2024-08-05"}, "1y": {"h": 1341.7478384036715, "hd": "2025-08-08", "l": 942.3991889881854, "ld": "2025-11-19"}}, {"code": "4613", "name": "関西ペイント", "market": "プライム", "close": 2655.5, "all": {"h": 3365.0, "hd": "2021-02-09", "l": 223.0, "ld": "2000-02-22"}, "10y": {"h": 3365.0, "hd": "2021-02-09", "l": 1507.0, "ld": "2022-05-16"}, "5y": {"h": 3080.0, "hd": "2021-09-17", "l": 1507.0, "ld": "2022-05-16"}, "3y": {"h": 2849.0, "hd": "2026-07-07", "l": 1811.9624534878335, "ld": "2025-06-23"}, "1y": {"h": 2849.0, "hd": "2026-07-07", "l": 1944.3935105110834, "ld": "2025-07-17"}}, {"code": "4615", "name": "神東塗料", "market": "スタンダード", "close": 128.0, "all": {"h": 384.0, "hd": "2012-01-27", "l": 0.0, "ld": "2001-11-08"}, "10y": {"h": 284.0, "hd": "2018-01-15", "l": 113.0, "ld": "2025-04-07"}, "5y": {"h": 199.0, "hd": "2021-09-17", "l": 113.0, "ld": "2025-04-07"}, "3y": {"h": 172.0, "hd": "2024-08-08", "l": 113.0, "ld": "2025-04-07"}, "1y": {"h": 135.0, "hd": "2025-08-19", "l": 119.0, "ld": "2025-12-17"}}, {"code": "4616", "name": "川上塗料", "market": "スタンダード", "close": 2023.0, "all": {"h": 3600.0, "hd": "2021-11-18", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 3600.0, "hd": "2021-11-18", "l": 108.0, "ld": "2016-08-04"}, "5y": {"h": 3600.0, "hd": "2021-11-18", "l": 1270.0, "ld": "2022-02-24"}, "3y": {"h": 2554.9251379038615, "hd": "2025-11-26", "l": 1357.8296414625427, "ld": "2024-08-07"}, "1y": {"h": 2554.9251379038615, "hd": "2025-11-26", "l": 1748.158327732729, "ld": "2025-07-17"}}, {"code": "4617", "name": "中国塗料", "market": "プライム", "close": 3630.0, "all": {"h": 4729.430282977449, "hd": "2025-12-05", "l": 191.0, "ld": "2001-01-11"}, "10y": {"h": 4729.430282977449, "hd": "2025-12-05", "l": 656.0, "ld": "2016-07-26"}, "5y": {"h": 4729.430282977449, "hd": "2025-12-05", "l": 810.0, "ld": "2021-11-10"}, "3y": {"h": 4729.430282977449, "hd": "2025-12-05", "l": 1027.3156126889905, "ld": "2023-07-18"}, "1y": {"h": 4729.430282977449, "hd": "2025-12-05", "l": 2647.3341765015266, "ld": "2025-07-16"}}, {"code": "4619", "name": "日本特殊塗料", "market": "スタンダード", "close": 2414.0, "all": {"h": 2697.0, "hd": "2018-09-27", "l": 0.0, "ld": "2000-01-04"}, "10y": {"h": 2697.0, "hd": "2018-09-27", "l": 665.0, "ld": "2020-04-06"}, "5y": {"h": 2461.757568359375, "hd": "2026-02-27", "l": 760.0, "ld": "2022-04-27"}, "3y": {"h": 2461.757568359375, "hd": "2026-02-27", "l": 901.3687976710604, "ld": "2023-07-18"}, "1y": {"h": 2461.757568359375, "hd": "2026-02-27", "l": 1891.9184014073332, "ld": "2025-08-04"}}, {"code": "4620", "name": "藤倉化成", "market": "スタンダード", "close": 967.0, "all": {"h": 1550.0, "hd": "2006-01-10", "l": 0.0, "ld": "2000-08-31"}, "10y": {"h": 1318.0, "hd": "2026-04-14", "l": 343.6519490770725, "ld": "2022-11-04"}, "5y": {"h": 1318.0, "hd": "2026-04-14", "l": 343.6519490770725, "ld": "2022-11-04"}, "3y": {"h": 1318.0, "hd": "2026-04-14", "l": 384.5507958867281, "ld": "2023-12-18"}, "1y": {"h": 1318.0, "hd": "2026-04-14", "l": 529.9027057285726, "ld": "2025-07-18"}}, {"code": "4623", "name": "アサヒペン", "market": "スタンダード", "close": 1719.0, "all": {"h": 2216.0, "hd": "2021-01-27", "l": 0.0, "ld": "2001-10-30"}, "10y": {"h": 2216.0, "hd": "2021-01-27", "l": 159.0, "ld": "2016-09-16"}, "5y": {"h": 2050.0, "hd": "2022-03-10", "l": 1561.3366830537882, "ld": "2023-06-12"}, "3y": {"h": 1814.931499319743, "hd": "2024-03-21", "l": 1571.4092050509196, "ld": "2023-11-06"}, "1y": {"h": 1746.0, "hd": "2026-07-03", "l": 1646.8788812099358, "ld": "2025-07-17"}}, {"code": "4624", "name": "イサム塗料", "market": "スタンダード", "close": 3460.0, "all": {"h": 4540.0, "hd": "2017-12-19", "l": 0.0, "ld": "2015-02-02"}, "10y": {"h": 4540.0, "hd": "2017-12-19", "l": 473.0, "ld": "2016-11-09"}, "5y": {"h": 4270.788021613023, "hd": "2026-02-09", "l": 2618.0, "ld": "2022-12-22"}, "3y": {"h": 4270.788021613023, "hd": "2026-02-09", "l": 2663.0171531911747, "ld": "2023-07-20"}, "1y": {"h": 4270.788021613023, "hd": "2026-02-09", "l": 3294.773681640625, "ld": "2025-07-31"}}, {"code": "4625", "name": "アトミクス", "market": "スタンダード", "close": 755.0, "all": {"h": 1887.0, "hd": "2017-08-07", "l": 0.0, "ld": "2015-01-21"}, "10y": {"h": 1887.0, "hd": "2017-08-07", "l": 500.0, "ld": "2016-08-15"}, "5y": {"h": 1015.3863943341695, "hd": "2026-03-18", "l": 547.2727272727273, "ld": "2025-04-07"}, "3y": {"h": 1015.3863943341695, "hd": "2026-03-18", "l": 547.2727272727273, "ld": "2025-04-07"}, "1y": {"h": 1015.3863943341695, "hd": "2026-03-18", "l": 619.5909090909091, "ld": "2025-07-23"}}, {"code": "4626", "name": "太陽", "market": "プライム", "close": 4811.0, "all": {"h": 14500.0, "hd": "2000-01-31", "l": 1080.530070091581, "ld": "2023-10-26"}, "10y": {"h": 6690.0, "hd": "2021-01-21", "l": 1080.530070091581, "ld": "2023-10-26"}, "5y": {"h": 6300.0, "hd": "2021-09-14", "l": 1080.530070091581, "ld": "2023-10-26"}, "3y": {"h": 6275.0, "hd": "2026-02-25", "l": 1080.530070091581, "ld": "2023-10-26"}, "1y": {"h": 6275.0, "hd": "2026-02-25", "l": 3149.509214327545, "ld": "2025-07-23"}}, {"code": "4627", "name": "ナトコ", "market": "スタンダード", "close": 1752.0, "all": {"h": 2279.0, "hd": "2013-10-01", "l": 0.0, "ld": "2012-08-15"}, "10y": {"h": 2018.0, "hd": "2026-06-01", "l": 849.0, "ld": "2016-09-07"}, "5y": {"h": 2018.0, "hd": "2026-06-01", "l": 1157.8132875230576, "ld": "2024-08-07"}, "3y": {"h": 2018.0, "hd": "2026-06-01", "l": 1157.8132875230576, "ld": "2024-08-07"}, "1y": {"h": 2018.0, "hd": "2026-06-01", "l": 1347.3643449439598, "ld": "2025-07-23"}}, {"code": "4628", "name": "エスケー化研", "market": "スタンダード", "close": 9000.0, "all": {"h": 55000.0, "hd": "2018-11-20", "l": 0.0, "ld": "2012-08-16"}, "10y": {"h": 55000.0, "hd": "2018-11-20", "l": 6173.44259866854, "ld": "2023-10-10"}, "5y": {"h": 45000.0, "hd": "2023-01-13", "l": 6173.44259866854, "ld": "2023-10-10"}, "3y": {"h": 11500.0, "hd": "2026-04-17", "l": 6173.44259866854, "ld": "2023-10-10"}, "1y": {"h": 11500.0, "hd": "2026-04-17", "l": 8418.864636018787, "ld": "2025-07-16"}}, {"code": "4629", "name": "大伸化学", "market": "スタンダード", "close": 1886.0, "all": {"h": 2250.0, "hd": "2026-04-15", "l": 0.0, "ld": "2015-01-30"}, "10y": {"h": 2250.0, "hd": "2026-04-15", "l": 1021.0, "ld": "2019-09-05"}, "5y": {"h": 2250.0, "hd": "2026-04-15", "l": 1050.0, "ld": "2022-05-13"}, "3y": {"h": 2250.0, "hd": "2026-04-15", "l": 1067.510505748805, "ld": "2023-08-21"}, "1y": {"h": 2250.0, "hd": "2026-04-15", "l": 1435.3154518821023, "ld": "2025-08-27"}}, {"code": "462A", "name": "ＦＵＮＤＩＮＮＯ", "market": "グロース", "close": 239.0, "all": {"h": 1451.0, "hd": "2025-12-29", "l": 216.0, "ld": "2026-06-29"}, "10y": {"h": 1451.0, "hd": "2025-12-29", "l": 216.0, "ld": "2026-06-29"}, "5y": {"h": 1451.0, "hd": "2025-12-29", "l": 216.0, "ld": "2026-06-29"}, "3y": {"h": 1451.0, "hd": "2025-12-29", "l": 216.0, "ld": "2026-06-29"}, "1y": {"h": 1451.0, "hd": "2025-12-29", "l": 216.0, "ld": "2026-06-29"}}, {"code": "4631", "name": "ＤＩＣ", "market": "プライム", "close": 4560.0, "all": {"h": 5374.0, "hd": "2026-06-19", "l": 117.0, "ld": "2011-11-25"}, "10y": {"h": 5374.0, "hd": "2026-06-19", "l": 1833.0, "ld": "2020-03-17"}, "5y": {"h": 5374.0, "hd": "2026-06-19", "l": 2072.599053288572, "ld": "2023-11-14"}, "3y": {"h": 5374.0, "hd": "2026-06-19", "l": 2072.599053288572, "ld": "2023-11-14"}, "1y": {"h": 5374.0, "hd": "2026-06-19", "l": 2761.6938334365145, "ld": "2025-07-16"}}, {"code": "4633", "name": "サカタインクス", "market": "プライム", "close": 2452.0, "all": {"h": 2740.0, "hd": "2026-02-24", "l": 201.0, "ld": "2008-10-10"}, "10y": {"h": 2740.0, "hd": "2026-02-24", "l": 687.0, "ld": "2020-03-19"}, "5y": {"h": 2740.0, "hd": "2026-02-24", "l": 837.0, "ld": "2022-03-08"}, "3y": {"h": 2740.0, "hd": "2026-02-24", "l": 1047.3204252901132, "ld": "2023-10-24"}, "1y": {"h": 2740.0, "hd": "2026-02-24", "l": 1968.7438186303782, "ld": "2025-07-17"}}, {"code": "4634", "name": "ａｒｔｉｅｎｃｅ", "market": "プライム", "close": 4500.0, "all": {"h": 4550.0, "hd": "2026-07-15", "l": 162.0, "ld": "2009-03-03"}, "10y": {"h": 4550.0, "hd": "2026-07-15", "l": 412.0, "ld": "2016-08-18"}, "5y": {"h": 4550.0, "hd": "2026-07-15", "l": 1718.0, "ld": "2022-03-08"}, "3y": {"h": 4550.0, "hd": "2026-07-15", "l": 1869.8123082518578, "ld": "2023-08-17"}, "1y": {"h": 4550.0, "hd": "2026-07-15", "l": 2928.5570315123405, "ld": "2025-08-12"}}, {"code": "4635", "name": "東京インキ", "market": "スタンダード", "close": 1395.0, "all": {"h": 4540.0, "hd": "2018-02-01", "l": 0.0, "ld": "2015-01-22"}, "10y": {"h": 4540.0, "hd": "2018-02-01", "l": 187.0, "ld": "2016-07-29"}, "5y": {"h": 3170.0, "hd": "2023-01-10", "l": 466.8309796818202, "ld": "2023-06-15"}, "3y": {"h": 1803.052198866992, "hd": "2026-02-13", "l": 476.59498854856787, "ld": "2024-08-05"}, "1y": {"h": 1803.052198866992, "hd": "2026-02-13", "l": 798.6964109158629, "ld": "2025-07-17"}}, {"code": "463A", "name": "インテリックス", "market": "スタンダード", "close": 949.0, "all": {"h": 1146.9490225277905, "hd": "2026-04-20", "l": 411.50439453125, "ld": "2023-12-25"}, "10y": {"h": 1146.9490225277905, "hd": "2026-04-20", "l": 411.50439453125, "ld": "2023-12-25"}, "5y": {"h": 1146.9490225277905, "hd": "2026-04-20", "l": 411.50439453125, "ld": "2023-12-25"}, "3y": {"h": 1146.9490225277905, "hd": "2026-04-20", "l": 411.50439453125, "ld": "2023-12-25"}, "1y": {"h": 1146.9490225277905, "hd": "2026-04-20", "l": 822.2208408598266, "ld": "2025-07-17"}}, {"code": "4641", "name": "アルプス技研", "market": "プライム", "close": 802.0, "all": {"h": 1580.0, "hd": "2017-12-26", "l": 0.0, "ld": "2001-06-11"}, "10y": {"h": 1580.0, "hd": "2017-12-26", "l": 403.3333333333333, "ld": "2020-03-13"}, "5y": {"h": 1033.3887128937802, "hd": "2025-08-19", "l": 567.0, "ld": "2022-06-20"}, "3y": {"h": 1033.3887128937802, "hd": "2025-08-19", "l": 671.2290275778191, "ld": "2024-08-05"}, "1y": {"h": 1033.3887128937802, "hd": "2025-08-19", "l": 747.6666666666666, "ld": "2026-06-03"}}, {"code": "4642", "name": "オリジナル設計", "market": "スタンダード", "close": 1405.0, "all": {"h": 2438.6975134583313, "hd": "2025-08-29", "l": 0.0, "ld": "2001-12-14"}, "10y": {"h": 2438.6975134583313, "hd": "2025-08-29", "l": 331.0, "ld": "2016-09-29"}, "5y": {"h": 2438.6975134583313, "hd": "2025-08-29", "l": 772.1041001819428, "ld": "2023-08-07"}, "3y": {"h": 2438.6975134583313, "hd": "2025-08-29", "l": 772.1041001819428, "ld": "2023-08-07"}, "1y": {"h": 2438.6975134583313, "hd": "2025-08-29", "l": 1373.2946811924576, "ld": "2025-11-19"}}, {"code": "4644", "name": "イマジニア", "market": "スタンダード", "close": 1050.0, "all": {"h": 4650.0, "hd": "2000-02-25", "l": 395.0, "ld": "2011-08-09"}, "10y": {"h": 1728.0, "hd": "2020-01-27", "l": 696.0, "ld": "2020-03-19"}, "5y": {"h": 1107.5567927126024, "hd": "2025-09-12", "l": 823.1368408203125, "ld": "2023-08-10"}, "3y": {"h": 1107.5567927126024, "hd": "2025-09-12", "l": 823.1368408203125, "ld": "2023-08-10"}, "1y": {"h": 1107.5567927126024, "hd": "2025-09-12", "l": 936.5091813788356, "ld": "2025-07-18"}}, {"code": "4645", "name": "市進", "market": "スタンダード", "close": 433.0, "all": {"h": 638.0, "hd": "2018-08-23", "l": 0.0, "ld": "2003-09-30"}, "10y": {"h": 638.0, "hd": "2018-08-23", "l": 302.0, "ld": "2016-08-24"}, "5y": {"h": 544.0, "hd": "2022-01-06", "l": 341.0, "ld": "2021-08-23"}, "3y": {"h": 526.5567731771998, "hd": "2024-01-17", "l": 365.6703796386719, "ld": "2025-04-07"}, "1y": {"h": 464.4209597973113, "hd": "2025-10-24", "l": 405.75725702139044, "ld": "2025-07-16"}}, {"code": "464A", "name": "ＱＰＳ", "market": "グロース", "close": 1737.0, "all": {"h": 4975.0, "hd": "2024-03-22", "l": 643.0, "ld": "2023-12-07"}, "10y": {"h": 4975.0, "hd": "2024-03-22", "l": 643.0, "ld": "2023-12-07"}, "5y": {"h": 4975.0, "hd": "2024-03-22", "l": 643.0, "ld": "2023-12-07"}, "3y": {"h": 4975.0, "hd": "2024-03-22", "l": 643.0, "ld": "2023-12-07"}, "1y": {"h": 4485.0, "hd": "2026-05-29", "l": 1532.0, "ld": "2025-12-19"}}, {"code": "4650", "name": "ＳＤエンターテイメント", "market": "スタンダード", "close": 266.0, "all": {"h": 2027.0, "hd": "2017-07-04", "l": 0.0, "ld": "2013-09-03"}, "10y": {"h": 2027.0, "hd": "2017-07-04", "l": 240.0, "ld": "2024-08-05"}, "5y": {"h": 393.0, "hd": "2021-09-15", "l": 240.0, "ld": "2024-08-05"}, "3y": {"h": 363.0, "hd": "2024-04-30", "l": 240.0, "ld": "2024-08-05"}, "1y": {"h": 335.0, "hd": "2025-08-22", "l": 260.0, "ld": "2026-06-29"}}, {"code": "4651", "name": "サニックス", "market": "スタンダード", "close": 249.0, "all": {"h": 11740.0, "hd": "2000-02-17", "l": 55.0, "ld": "2008-12-25"}, "10y": {"h": 465.0, "hd": "2019-11-20", "l": 137.0, "ld": "2016-08-09"}, "5y": {"h": 387.2403797200521, "hd": "2023-12-01", "l": 162.0, "ld": "2022-01-31"}, "3y": {"h": 387.2403797200521, "hd": "2023-12-01", "l": 190.15384845344389, "ld": "2026-03-23"}, "1y": {"h": 318.0, "hd": "2026-04-21", "l": 190.15384845344389, "ld": "2026-03-23"}}, {"code": "4657", "name": "環境管理センター", "market": "スタンダード", "close": 466.0, "all": {"h": 1734.0, "hd": "2013-03-11", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 1327.0, "hd": "2019-05-13", "l": 207.0, "ld": "2018-12-25"}, "5y": {"h": 944.0153515378081, "hd": "2023-08-30", "l": 344.2174072265625, "ld": "2025-04-07"}, "3y": {"h": 944.0153515378081, "hd": "2023-08-30", "l": 344.2174072265625, "ld": "2025-04-07"}, "1y": {"h": 559.0, "hd": "2026-04-22", "l": 406.0, "ld": "2025-12-01"}}, {"code": "4658", "name": "日本空調サービス", "market": "プライム", "close": 1622.0, "all": {"h": 1700.0746981494053, "hd": "2026-03-03", "l": 0.0, "ld": "2001-04-19"}, "10y": {"h": 1700.0746981494053, "hd": "2026-03-03", "l": 519.0, "ld": "2016-11-09"}, "5y": {"h": 1700.0746981494053, "hd": "2026-03-03", "l": 651.9963316390457, "ld": "2023-07-07"}, "3y": {"h": 1700.0746981494053, "hd": "2026-03-03", "l": 666.9746977068818, "ld": "2023-08-03"}, "1y": {"h": 1700.0746981494053, "hd": "2026-03-03", "l": 1040.825006453255, "ld": "2025-07-18"}}, {"code": "4661", "name": "オリエンタルランド", "market": "プライム", "close": 2695.0, "all": {"h": 37950.0, "hd": "2015-03-19", "l": 2103.0, "ld": "2026-05-25"}, "10y": {"h": 24850.0, "hd": "2022-03-25", "l": 2103.0, "ld": "2026-05-25"}, "5y": {"h": 24850.0, "hd": "2022-03-25", "l": 2103.0, "ld": "2026-05-25"}, "3y": {"h": 5703.977178411029, "hd": "2024-01-17", "l": 2103.0, "ld": "2026-05-25"}, "1y": {"h": 3696.72509765625, "hd": "2025-09-16", "l": 2103.0, "ld": "2026-05-25"}}, {"code": "4662", "name": "フォーカスシステムズ", "market": "プライム", "close": 1757.0, "all": {"h": 8800.0, "hd": "2000-03-01", "l": 0.0, "ld": "2012-08-15"}, "10y": {"h": 2178.1225165368955, "hd": "2025-12-09", "l": 436.0, "ld": "2016-09-15"}, "5y": {"h": 2178.1225165368955, "hd": "2025-12-09", "l": 839.3633549820155, "ld": "2023-08-17"}, "3y": {"h": 2178.1225165368955, "hd": "2025-12-09", "l": 839.3633549820155, "ld": "2023-08-17"}, "1y": {"h": 2178.1225165368955, "hd": "2025-12-09", "l": 1294.0596237571021, "ld": "2025-07-23"}}, {"code": "4664", "name": "アール・エス・シー", "market": "スタンダード", "close": 979.0, "all": {"h": 2562.0, "hd": "2015-02-13", "l": 0.0, "ld": "2006-09-20"}, "10y": {"h": 1962.0, "hd": "2018-03-16", "l": 334.0, "ld": "2020-03-23"}, "5y": {"h": 1804.4765279221433, "hd": "2025-12-08", "l": 401.0, "ld": "2022-06-30"}, "3y": {"h": 1804.4765279221433, "hd": "2025-12-08", "l": 409.9631316154234, "ld": "2024-08-06"}, "1y": {"h": 1804.4765279221433, "hd": "2025-12-08", "l": 554.6624585131665, "ld": "2025-07-18"}}, {"code": "4665", "name": "ダスキン", "market": "プライム", "close": 4492.0, "all": {"h": 4565.0, "hd": "2026-07-14", "l": 1287.0, "ld": "2008-10-28"}, "10y": {"h": 4565.0, "hd": "2026-07-14", "l": 1713.0, "ld": "2016-08-17"}, "5y": {"h": 4565.0, "hd": "2026-07-14", "l": 2510.0, "ld": "2021-07-20"}, "3y": {"h": 4565.0, "hd": "2026-07-14", "l": 2877.9417455432626, "ld": "2023-07-28"}, "1y": {"h": 4565.0, "hd": "2026-07-14", "l": 3602.5086043717024, "ld": "2025-10-30"}}, {"code": "4666", "name": "パーク２４", "market": "プライム", "close": 1996.5, "all": {"h": 14700.0, "hd": "2000-04-03", "l": 312.0, "ld": "2008-10-28"}, "10y": {"h": 3655.0, "hd": "2016-07-21", "l": 1253.3847479363208, "ld": "2024-08-05"}, "5y": {"h": 2331.0, "hd": "2026-01-20", "l": 1253.3847479363208, "ld": "2024-08-05"}, "3y": {"h": 2331.0, "hd": "2026-01-20", "l": 1253.3847479363208, "ld": "2024-08-05"}, "1y": {"h": 2331.0, "hd": "2026-01-20", "l": 1694.0, "ld": "2025-11-17"}}, {"code": "4667", "name": "アイサンテクノロジー", "market": "スタンダード", "close": 2080.0, "all": {"h": 9490.0, "hd": "2016-01-04", "l": 0.0, "ld": "2000-03-22"}, "10y": {"h": 5230.0, "hd": "2016-08-31", "l": 952.7565307617188, "ld": "2024-08-05"}, "5y": {"h": 2685.0, "hd": "2023-04-10", "l": 952.7565307617188, "ld": "2024-08-05"}, "3y": {"h": 2330.0, "hd": "2026-07-07", "l": 952.7565307617188, "ld": "2024-08-05"}, "1y": {"h": 2330.0, "hd": "2026-07-07", "l": 1306.019087569642, "ld": "2025-07-17"}}, {"code": "4668", "name": "明光ネットワークジャパン", "market": "プライム", "close": 788.0, "all": {"h": 2470.0, "hd": "2004-04-15", "l": 0.0, "ld": "2001-12-19"}, "10y": {"h": 1657.0, "hd": "2017-07-25", "l": 521.0, "ld": "2020-11-30"}, "5y": {"h": 794.0, "hd": "2026-07-16", "l": 527.0, "ld": "2021-12-02"}, "3y": {"h": 794.0, "hd": "2026-07-16", "l": 559.3076077521135, "ld": "2023-10-12"}, "1y": {"h": 794.0, "hd": "2026-07-16", "l": 670.0, "ld": "2026-06-05"}}, {"code": "4671", "name": "ファルコ", "market": "スタンダード", "close": 2738.0, "all": {"h": 7500.0, "hd": "2000-03-02", "l": 0.0, "ld": "2001-06-04"}, "10y": {"h": 2750.0, "hd": "2026-07-16", "l": 1235.0, "ld": "2020-03-17"}, "5y": {"h": 2750.0, "hd": "2026-07-16", "l": 1551.1519856770833, "ld": "2023-06-27"}, "3y": {"h": 2750.0, "hd": "2026-07-16", "l": 1562.330001756216, "ld": "2023-07-18"}, "1y": {"h": 2750.0, "hd": "2026-07-16", "l": 2182.045010575873, "ld": "2025-07-16"}}, {"code": "4673", "name": "川崎地質", "market": "スタンダード", "close": 4525.0, "all": {"h": 6680.0, "hd": "2021-10-14", "l": 0.0, "ld": "2015-01-29"}, "10y": {"h": 6680.0, "hd": "2021-10-14", "l": 413.0, "ld": "2016-09-16"}, "5y": {"h": 6680.0, "hd": "2021-10-14", "l": 1956.520833215048, "ld": "2024-08-05"}, "3y": {"h": 6337.893128740026, "hd": "2026-04-15", "l": 1956.520833215048, "ld": "2024-08-05"}, "1y": {"h": 6337.893128740026, "hd": "2026-04-15", "l": 3599.5353330078124, "ld": "2025-07-23"}}, {"code": "4674", "name": "クレスコ", "market": "プライム", "close": 1539.0, "all": {"h": 18000.0, "hd": "2000-02-25", "l": 0.0, "ld": "2001-10-09"}, "10y": {"h": 5500.0, "hd": "2017-11-09", "l": 709.9372000470896, "ld": "2023-10-24"}, "5y": {"h": 2294.0, "hd": "2021-11-04", "l": 709.9372000470896, "ld": "2023-10-24"}, "3y": {"h": 1773.7380423399893, "hd": "2025-12-25", "l": 709.9372000470896, "ld": "2023-10-24"}, "1y": {"h": 1773.7380423399893, "hd": "2025-12-25", "l": 1347.0, "ld": "2026-04-30"}}, {"code": "4676", "name": "フジ・メディア", "market": "プライム", "close": 4111.0, "all": {"h": 2930000.0, "hd": "2000-02-21", "l": 908.0, "ld": "2020-03-23"}, "10y": {"h": 4466.0, "hd": "2026-04-07", "l": 908.0, "ld": "2020-03-23"}, "5y": {"h": 4466.0, "hd": "2026-04-07", "l": 1003.0, "ld": "2022-11-04"}, "3y": {"h": 4466.0, "hd": "2026-04-07", "l": 1341.7528919445438, "ld": "2023-10-05"}, "1y": {"h": 4466.0, "hd": "2026-04-07", "l": 3046.155909666257, "ld": "2025-10-17"}}, {"code": "4678", "name": "秀英予備校", "market": "スタンダード", "close": 320.0, "all": {"h": 4480.0, "hd": "2004-04-15", "l": 0.0, "ld": "2001-09-11"}, "10y": {"h": 526.0, "hd": "2017-02-02", "l": 228.10851664482794, "ld": "2025-04-07"}, "5y": {"h": 450.0, "hd": "2022-03-29", "l": 228.10851664482794, "ld": "2025-04-07"}, "3y": {"h": 389.66555326887703, "hd": "2023-07-26", "l": 228.10851664482794, "ld": "2025-04-07"}, "1y": {"h": 355.0, "hd": "2026-03-30", "l": 264.99415740966793, "ld": "2025-09-30"}}, {"code": "4679", "name": "田谷", "market": "スタンダード", "close": 254.0, "all": {"h": 3290.0, "hd": "2000-08-18", "l": 0.0, "ld": "2001-06-27"}, "10y": {"h": 710.0, "hd": "2018-03-22", "l": 216.0, "ld": "2025-12-11"}, "5y": {"h": 599.0, "hd": "2023-03-22", "l": 216.0, "ld": "2025-12-11"}, "3y": {"h": 499.0, "hd": "2023-07-31", "l": 216.0, "ld": "2025-12-11"}, "1y": {"h": 394.0, "hd": "2026-02-06", "l": 216.0, "ld": "2025-12-11"}}, {"code": "4680", "name": "ラウンドワン", "market": "プライム", "close": 1311.5, "all": {"h": 1430000.0, "hd": "2000-01-04", "l": 0.0, "ld": "2000-08-10"}, "10y": {"h": 2171.0, "hd": "2018-02-02", "l": 429.0, "ld": "2023-01-19"}, "5y": {"h": 2159.0, "hd": "2022-09-13", "l": 429.0, "ld": "2023-01-19"}, "3y": {"h": 1637.346612051944, "hd": "2025-08-18", "l": 471.009765625, "ld": "2023-10-04"}, "1y": {"h": 1637.346612051944, "hd": "2025-08-18", "l": 788.0999755859375, "ld": "2026-05-15"}}, {"code": "4681", "name": "リゾートトラスト", "market": "プライム", "close": 1715.0, "all": {"h": 4500.0, "hd": "2006-01-10", "l": 691.0, "ld": "2008-10-10"}, "10y": {"h": 2727.0, "hd": "2018-01-26", "l": 894.0, "ld": "2020-04-06"}, "5y": {"h": 2460.0, "hd": "2022-11-30", "l": 978.8454184849461, "ld": "2023-07-04"}, "3y": {"h": 2055.39416930809, "hd": "2025-12-15", "l": 981.4571673495485, "ld": "2023-10-24"}, "1y": {"h": 2055.39416930809, "hd": "2025-12-15", "l": 1590.5, "ld": "2026-06-08"}}, {"code": "4684", "name": "オービック", "market": "プライム", "close": 4208.0, "all": {"h": 96000.0, "hd": "2000-02-29", "l": 0.0, "ld": "2001-09-12"}, "10y": {"h": 24110.0, "hd": "2020-11-30", "l": 3643.0, "ld": "2026-06-26"}, "5y": {"h": 24060.0, "hd": "2023-06-07", "l": 3643.0, "ld": "2026-06-26"}, "3y": {"h": 5550.539445892505, "hd": "2025-07-01", "l": 3643.0, "ld": "2026-06-26"}, "1y": {"h": 5547.596864943259, "hd": "2025-07-24", "l": 3643.0, "ld": "2026-06-26"}}, {"code": "4685", "name": "菱友システムズ", "market": "スタンダード", "close": 2896.0, "all": {"h": 13200.0, "hd": "2020-12-28", "l": 0.0, "ld": "2015-01-30"}, "10y": {"h": 13200.0, "hd": "2020-12-28", "l": 724.0, "ld": "2016-09-30"}, "5y": {"h": 4337.171494532676, "hd": "2025-10-31", "l": 1022.7481079101562, "ld": "2023-06-12"}, "3y": {"h": 4337.171494532676, "hd": "2025-10-31", "l": 1044.0270628210617, "ld": "2023-07-18"}, "1y": {"h": 4337.171494532676, "hd": "2025-10-31", "l": 2604.0, "ld": "2026-06-26"}}, {"code": "4686", "name": "ジャストシステム", "market": "プライム", "close": 3835.0, "all": {"h": 12300.0, "hd": "2000-02-15", "l": 93.0, "ld": "2008-10-08"}, "10y": {"h": 8490.0, "hd": "2020-07-31", "l": 826.0, "ld": "2016-08-19"}, "5y": {"h": 7360.0, "hd": "2021-09-17", "l": 2426.159789556952, "ld": "2024-02-16"}, "3y": {"h": 5327.005815236582, "hd": "2025-11-11", "l": 2426.159789556952, "ld": "2024-02-16"}, "1y": {"h": 5327.005815236582, "hd": "2025-11-11", "l": 3305.730637608069, "ld": "2026-03-04"}}, {"code": "4687", "name": "ＴＤＣソフト", "market": "プライム", "close": 1008.0, "all": {"h": 6720.0, "hd": "2000-02-22", "l": 0.0, "ld": "2001-07-24"}, "10y": {"h": 2085.0, "hd": "2018-09-25", "l": 589.0, "ld": "2020-03-17"}, "5y": {"h": 1667.0, "hd": "2023-02-09", "l": 673.6133063703207, "ld": "2023-10-24"}, "3y": {"h": 1520.3795937029051, "hd": "2024-12-24", "l": 673.6133063703207, "ld": "2023-10-24"}, "1y": {"h": 1431.9153967318327, "hd": "2025-10-27", "l": 846.0, "ld": "2026-06-25"}}, {"code": "4689", "name": "ＬＩＮＥヤフー", "market": "プライム", "close": 455.0, "all": {"h": 167900000.0, "hd": "2000-02-22", "l": 0.0, "ld": "2000-01-26"}, "10y": {"h": 839.0, "hd": "2021-11-22", "l": 250.0, "ld": "2018-12-25"}, "5y": {"h": 839.0, "hd": "2021-11-22", "l": 326.0, "ld": "2022-12-28"}, "3y": {"h": 560.6693872696246, "hd": "2025-07-25", "l": 326.78951294054866, "ld": "2024-04-17"}, "1y": {"h": 560.6693872696246, "hd": "2025-07-25", "l": 358.1809233532415, "ld": "2026-02-24"}}, {"code": "4691", "name": "ワシントンホテル", "market": "スタンダード", "close": 2398.0, "all": {"h": 3125.0, "hd": "2026-06-23", "l": 501.0, "ld": "2020-08-03"}, "10y": {"h": 3125.0, "hd": "2026-06-23", "l": 501.0, "ld": "2020-08-03"}, "5y": {"h": 3125.0, "hd": "2026-06-23", "l": 544.817984008789, "ld": "2024-08-05"}, "3y": {"h": 3125.0, "hd": "2026-06-23", "l": 544.817984008789, "ld": "2024-08-05"}, "1y": {"h": 3125.0, "hd": "2026-06-23", "l": 1180.6779146311617, "ld": "2025-07-16"}}, {"code": "4694", "name": "ビー・エム・エル", "market": "プライム", "close": 3640.0, "all": {"h": 6500.0, "hd": "2000-02-29", "l": 0.0, "ld": "2000-12-21"}, "10y": {"h": 5360.0, "hd": "2016-08-15", "l": 2143.0, "ld": "2017-07-19"}, "5y": {"h": 4985.0, "hd": "2021-08-16", "l": 2345.146049573917, "ld": "2023-08-15"}, "3y": {"h": 4316.484375, "hd": "2026-02-27", "l": 2345.146049573917, "ld": "2023-08-15"}, "1y": {"h": 4316.484375, "hd": "2026-02-27", "l": 3269.109404210326, "ld": "2025-07-16"}}, {"code": "469A", "name": "フィットクルー", "market": "グロース", "close": 1486.0, "all": {"h": 3370.0, "hd": "2026-01-05", "l": 1372.0, "ld": "2026-05-20"}, "10y": {"h": 3370.0, "hd": "2026-01-05", "l": 1372.0, "ld": "2026-05-20"}, "5y": {"h": 3370.0, "hd": "2026-01-05", "l": 1372.0, "ld": "2026-05-20"}, "3y": {"h": 3370.0, "hd": "2026-01-05", "l": 1372.0, "ld": "2026-05-20"}, "1y": {"h": 3370.0, "hd": "2026-01-05", "l": 1372.0, "ld": "2026-05-20"}}, {"code": "4704", "name": "トレンドマイクロ", "market": "プライム", "close": 6470.0, "all": {"h": 33000.0, "hd": "2000-02-16", "l": 0.0, "ld": "2001-09-12"}, "10y": {"h": 11827.51420940171, "hd": "2025-02-19", "l": 3350.0, "ld": "2016-11-09"}, "5y": {"h": 11827.51420940171, "hd": "2025-02-19", "l": 4688.024149870816, "ld": "2023-10-04"}, "3y": {"h": 11827.51420940171, "hd": "2025-02-19", "l": 4688.024149870816, "ld": "2023-10-04"}, "1y": {"h": 9383.22586117322, "hd": "2025-07-18", "l": 4789.0, "ld": "2026-02-24"}}, {"code": "4705", "name": "クリップコーポレーション", "market": "スタンダード", "close": 780.0, "all": {"h": 1785.0, "hd": "2005-03-15", "l": 0.0, "ld": "2013-09-03"}, "10y": {"h": 1039.0, "hd": "2018-01-11", "l": 600.0, "ld": "2020-04-06"}, "5y": {"h": 879.0, "hd": "2021-07-16", "l": 684.2880547417535, "ld": "2023-06-16"}, "3y": {"h": 858.0, "hd": "2026-06-01", "l": 703.0824211968317, "ld": "2023-08-10"}, "1y": {"h": 858.0, "hd": "2026-06-01", "l": 744.1618610642712, "ld": "2025-07-25"}}, {"code": "4707", "name": "キタック", "market": "スタンダード", "close": 330.0, "all": {"h": 1030.0, "hd": "2005-11-15", "l": 0.0, "ld": "2012-08-16"}, "10y": {"h": 553.9016755756579, "hd": "2024-02-27", "l": 200.0, "ld": "2020-03-17"}, "5y": {"h": 553.9016755756579, "hd": "2024-02-27", "l": 262.0, "ld": "2022-03-14"}, "3y": {"h": 553.9016755756579, "hd": "2024-02-27", "l": 269.65277843677535, "ld": "2025-04-07"}, "1y": {"h": 395.0, "hd": "2026-01-16", "l": 309.0, "ld": "2026-03-30"}}, {"code": "4709", "name": "ＩＤ", "market": "プライム", "close": 1119.0, "all": {"h": 2290.0, "hd": "2000-02-16", "l": 0.0, "ld": "2012-08-16"}, "10y": {"h": 1782.0, "hd": "2018-09-26", "l": 486.8124196463769, "ld": "2024-08-05"}, "5y": {"h": 1226.263905463378, "hd": "2025-07-31", "l": 486.8124196463769, "ld": "2024-08-05"}, "3y": {"h": 1226.263905463378, "hd": "2025-07-31", "l": 486.8124196463769, "ld": "2024-08-05"}, "1y": {"h": 1226.263905463378, "hd": "2025-07-31", "l": 881.0, "ld": "2026-04-24"}}, {"code": "4712", "name": "ＫｅｙＨｏｌｄｅｒ", "market": "スタンダード", "close": 734.0, "all": {"h": 1444.0, "hd": "2020-08-24", "l": 0.0, "ld": "2000-11-20"}, "10y": {"h": 1444.0, "hd": "2020-08-24", "l": 46.0, "ld": "2020-03-13"}, "5y": {"h": 1208.0, "hd": "2023-06-09", "l": 454.0, "ld": "2022-03-09"}, "3y": {"h": 1042.3340696196317, "hd": "2023-07-18", "l": 600.5030417246361, "ld": "2024-08-05"}, "1y": {"h": 849.0, "hd": "2026-04-07", "l": 690.15473494293, "ld": "2025-11-05"}}, {"code": "4714", "name": "リソー教育", "market": "プライム", "close": 199.0, "all": {"h": 316000.0, "hd": "2004-03-23", "l": 0.0, "ld": "2001-09-11"}, "10y": {"h": 1372.0, "hd": "2018-11-12", "l": 182.35819132294137, "ld": "2023-12-22"}, "5y": {"h": 521.0, "hd": "2021-10-19", "l": 182.35819132294137, "ld": "2023-12-22"}, "3y": {"h": 279.55479536906324, "hd": "2024-12-30", "l": 182.35819132294137, "ld": "2023-12-22"}, "1y": {"h": 217.93719522931934, "hd": "2025-09-29", "l": 184.6280207754997, "ld": "2025-11-07"}}, {"code": "4716", "name": "日本オラクル", "market": "スタンダード", "close": 8490.0, "all": {"h": 105000.0, "hd": "2000-03-23", "l": 2310.0, "ld": "2011-08-09"}, "10y": {"h": 17875.0, "hd": "2025-06-27", "l": 5270.0, "ld": "2016-11-09"}, "5y": {"h": 17875.0, "hd": "2025-06-27", "l": 7220.0, "ld": "2022-06-17"}, "3y": {"h": 17875.0, "hd": "2025-06-27", "l": 7758.0, "ld": "2026-06-26"}, "1y": {"h": 17090.0, "hd": "2025-09-11", "l": 7758.0, "ld": "2026-06-26"}}, {"code": "4718", "name": "早稲田アカデミー", "market": "プライム", "close": 2421.0, "all": {"h": 2885.2783203125, "hd": "2025-09-26", "l": 0.0, "ld": "2001-12-21"}, "10y": {"h": 2885.2783203125, "hd": "2025-09-26", "l": 670.0, "ld": "2019-04-10"}, "5y": {"h": 2885.2783203125, "hd": "2025-09-26", "l": 910.0, "ld": "2021-08-20"}, "3y": {"h": 2885.2783203125, "hd": "2025-09-26", "l": 1220.5531040658113, "ld": "2023-08-03"}, "1y": {"h": 2885.2783203125, "hd": "2025-09-26", "l": 1911.0668218085107, "ld": "2026-02-05"}}, {"code": "4719", "name": "アルファシステムズ", "market": "プライム", "close": 3330.0, "all": {"h": 32400.0, "hd": "2000-03-01", "l": 0.0, "ld": "2000-04-20"}, "10y": {"h": 5050.0, "hd": "2022-08-09", "l": 1495.0, "ld": "2016-08-26"}, "5y": {"h": 5050.0, "hd": "2022-08-09", "l": 2247.938739597919, "ld": "2024-08-05"}, "3y": {"h": 4147.017587515024, "hd": "2025-12-26", "l": 2247.938739597919, "ld": "2024-08-05"}, "1y": {"h": 4147.017587515024, "hd": "2025-12-26", "l": 3055.0, "ld": "2026-06-12"}}, {"code": "471A", "name": "ＮＳ", "market": "プライム", "close": 1519.0, "all": {"h": 1799.0, "hd": "2026-04-20", "l": 1241.6180419921875, "ld": "2025-12-16"}, "10y": {"h": 1799.0, "hd": "2026-04-20", "l": 1241.6180419921875, "ld": "2025-12-16"}, "5y": {"h": 1799.0, "hd": "2026-04-20", "l": 1241.6180419921875, "ld": "2025-12-16"}, "3y": {"h": 1799.0, "hd": "2026-04-20", "l": 1241.6180419921875, "ld": "2025-12-16"}, "1y": {"h": 1799.0, "hd": "2026-04-20", "l": 1241.6180419921875, "ld": "2025-12-16"}}, {"code": "4720", "name": "城南進学研究社", "market": "スタンダード", "close": 241.0, "all": {"h": 825.0, "hd": "2000-01-27", "l": 0.0, "ld": "2015-01-28"}, "10y": {"h": 619.0, "hd": "2017-10-06", "l": 195.3642345610119, "ld": "2025-04-11"}, "5y": {"h": 437.0, "hd": "2021-09-28", "l": 195.3642345610119, "ld": "2025-04-11"}, "3y": {"h": 383.87842857687536, "hd": "2024-03-27", "l": 195.3642345610119, "ld": "2025-04-11"}, "1y": {"h": 354.58609440452176, "hd": "2025-11-27", "l": 218.80795288085938, "ld": "2025-07-25"}}, {"code": "4722", "name": "フューチャー", "market": "プライム", "close": 2150.0, "all": {"h": 52900000.0, "hd": "2000-02-22", "l": 0.0, "ld": "2000-09-14"}, "10y": {"h": 4370.0, "hd": "2021-11-17", "l": 668.0, "ld": "2016-11-09"}, "5y": {"h": 4370.0, "hd": "2021-11-17", "l": 1286.0, "ld": "2022-02-22"}, "3y": {"h": 2419.8618830719556, "hd": "2025-08-12", "l": 1341.206890457247, "ld": "2023-10-24"}, "1y": {"h": 2419.8618830719556, "hd": "2025-08-12", "l": 1437.0, "ld": "2026-06-23"}}, {"code": "4725", "name": "ＣＡＣ　Ｈｏｌｄｉｎｇｓ", "market": "プライム", "close": 1824.0, "all": {"h": 7700.0, "hd": "2000-04-28", "l": 480.0, "ld": "2010-11-01"}, "10y": {"h": 2179.5022086887184, "hd": "2025-09-29", "l": 762.0, "ld": "2016-08-26"}, "5y": {"h": 2179.5022086887184, "hd": "2025-09-29", "l": 1273.0, "ld": "2022-01-28"}, "3y": {"h": 2179.5022086887184, "hd": "2025-09-29", "l": 1431.3712048864072, "ld": "2023-08-17"}, "1y": {"h": 2179.5022086887184, "hd": "2025-09-29", "l": 1731.0, "ld": "2026-06-29"}}, {"code": "4728", "name": "トーセ", "market": "スタンダード", "close": 640.0, "all": {"h": 19900.0, "hd": "2000-01-31", "l": 0.0, "ld": "2001-11-30"}, "10y": {"h": 3830.0, "hd": "2017-11-06", "l": 540.4383012026094, "ld": "2025-04-07"}, "5y": {"h": 905.0, "hd": "2022-04-27", "l": 540.4383012026094, "ld": "2025-04-07"}, "3y": {"h": 688.7846181769121, "hd": "2025-08-28", "l": 540.4383012026094, "ld": "2025-04-07"}, "1y": {"h": 688.7846181769121, "hd": "2025-08-28", "l": 600.4789483671505, "ld": "2025-10-14"}}, {"code": "472A", "name": "ミラティブ", "market": "グロース", "close": 565.0, "all": {"h": 758.0, "hd": "2025-12-18", "l": 378.0, "ld": "2026-06-26"}, "10y": {"h": 758.0, "hd": "2025-12-18", "l": 378.0, "ld": "2026-06-26"}, "5y": {"h": 758.0, "hd": "2025-12-18", "l": 378.0, "ld": "2026-06-26"}, "3y": {"h": 758.0, "hd": "2025-12-18", "l": 378.0, "ld": "2026-06-26"}, "1y": {"h": 758.0, "hd": "2025-12-18", "l": 378.0, "ld": "2026-06-26"}}, {"code": "4732", "name": "ユー・エス・エス", "market": "プライム", "close": 1975.0, "all": {"h": 14090.0, "hd": "2013-09-24", "l": 0.0, "ld": "2000-03-30"}, "10y": {"h": 2660.0, "hd": "2022-07-25", "l": 1068.518286091494, "ld": "2023-06-20"}, "5y": {"h": 2660.0, "hd": "2022-07-25", "l": 1068.518286091494, "ld": "2023-06-20"}, "3y": {"h": 2131.5, "hd": "2026-07-09", "l": 1081.2740177999503, "ld": "2023-07-21"}, "1y": {"h": 2131.5, "hd": "2026-07-09", "l": 1577.5927213601015, "ld": "2025-07-29"}}, {"code": "4733", "name": "オービックビジネスコンサルタント", "market": "プライム", "close": 6570.0, "all": {"h": 91000.0, "hd": "2000-02-22", "l": 0.0, "ld": "2001-10-10"}, "10y": {"h": 10490.0, "hd": "2018-09-26", "l": 3240.0, "ld": "2020-03-13"}, "5y": {"h": 9239.28566474972, "hd": "2025-09-26", "l": 3715.0, "ld": "2022-06-20"}, "3y": {"h": 9239.28566474972, "hd": "2025-09-26", "l": 4772.567405586812, "ld": "2023-07-25"}, "1y": {"h": 9239.28566474972, "hd": "2025-09-26", "l": 5505.521520740062, "ld": "2026-02-24"}}, {"code": "4735", "name": "京進", "market": "スタンダード", "close": 304.0, "all": {"h": 1589.0, "hd": "2004-12-28", "l": 0.0, "ld": "2006-09-20"}, "10y": {"h": 1547.0, "hd": "2019-02-27", "l": 274.6269595326054, "ld": "2025-12-26"}, "5y": {"h": 653.0, "hd": "2021-10-12", "l": 274.6269595326054, "ld": "2025-12-26"}, "3y": {"h": 534.0898048400879, "hd": "2024-07-11", "l": 274.6269595326054, "ld": "2025-12-26"}, "1y": {"h": 390.0, "hd": "2026-04-10", "l": 274.6269595326054, "ld": "2025-12-26"}}, {"code": "4736", "name": "日本ラッド", "market": "スタンダード", "close": 583.0, "all": {"h": 3690.0, "hd": "2000-01-31", "l": 0.0, "ld": "2006-09-20"}, "10y": {"h": 2341.598877913049, "hd": "2024-03-08", "l": 321.0, "ld": "2020-03-13"}, "5y": {"h": 2341.598877913049, "hd": "2024-03-08", "l": 420.0, "ld": "2022-12-28"}, "3y": {"h": 2341.598877913049, "hd": "2024-03-08", "l": 524.7612524414063, "ld": "2025-04-07"}, "1y": {"h": 773.3841090086328, "hd": "2025-07-31", "l": 539.0, "ld": "2026-05-21"}}, {"code": "4743", "name": "アイティフォー", "market": "プライム", "close": 1658.0, "all": {"h": 17700.0, "hd": "2000-02-21", "l": 0.0, "ld": "2001-09-26"}, "10y": {"h": 1742.0, "hd": "2026-04-28", "l": 476.0, "ld": "2020-03-23"}, "5y": {"h": 1742.0, "hd": "2026-04-28", "l": 708.0, "ld": "2021-08-05"}, "3y": {"h": 1742.0, "hd": "2026-04-28", "l": 906.0117608835691, "ld": "2023-08-10"}, "1y": {"h": 1742.0, "hd": "2026-04-28", "l": 1356.4881146609127, "ld": "2025-08-12"}}, {"code": "4746", "name": "東計電算", "market": "スタンダード", "close": 4800.0, "all": {"h": 6860.0, "hd": "2023-03-15", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 6860.0, "hd": "2023-03-15", "l": 1774.0, "ld": "2016-08-19"}, "5y": {"h": 6860.0, "hd": "2023-03-15", "l": 2684.8265069620497, "ld": "2023-10-24"}, "3y": {"h": 4900.0, "hd": "2026-07-15", "l": 2684.8265069620497, "ld": "2023-10-24"}, "1y": {"h": 4900.0, "hd": "2026-07-15", "l": 3695.806553591907, "ld": "2025-10-30"}}, {"code": "4750", "name": "ダイサン", "market": "スタンダード", "close": 558.0, "all": {"h": 1130.0, "hd": "2014-02-03", "l": 0.0, "ld": "2012-08-16"}, "10y": {"h": 948.0, "hd": "2017-04-03", "l": 462.00144313717436, "ld": "2024-08-06"}, "5y": {"h": 678.0, "hd": "2021-08-30", "l": 462.00144313717436, "ld": "2024-08-06"}, "3y": {"h": 642.9769668341426, "hd": "2025-09-03", "l": 462.00144313717436, "ld": "2024-08-06"}, "1y": {"h": 642.9769668341426, "hd": "2025-09-03", "l": 526.0, "ld": "2026-06-23"}}, {"code": "4751", "name": "サイバーエージェント", "market": "プライム", "close": 1494.5, "all": {"h": 16990000.0, "hd": "2000-03-27", "l": 0.0, "ld": "2001-11-22"}, "10y": {"h": 7770.0, "hd": "2021-03-18", "l": 737.4352728175693, "ld": "2023-10-30"}, "5y": {"h": 2344.0, "hd": "2021-09-15", "l": 737.4352728175693, "ld": "2023-10-30"}, "3y": {"h": 1914.2917664259257, "hd": "2025-08-19", "l": 737.4352728175693, "ld": "2023-10-30"}, "1y": {"h": 1914.2917664259257, "hd": "2025-08-19", "l": 1204.0, "ld": "2026-03-04"}}, {"code": "4752", "name": "昭和システムエンジニアリング", "market": "スタンダード", "close": 1559.0, "all": {"h": 2071.0, "hd": "2013-11-12", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 1791.3283465401785, "hd": "2025-10-31", "l": 400.0, "ld": "2016-11-09"}, "5y": {"h": 1791.3283465401785, "hd": "2025-10-31", "l": 708.0, "ld": "2022-04-13"}, "3y": {"h": 1791.3283465401785, "hd": "2025-10-31", "l": 945.8203125, "ld": "2023-07-19"}, "1y": {"h": 1791.3283465401785, "hd": "2025-10-31", "l": 1363.6342980250838, "ld": "2025-08-04"}}, {"code": "4754", "name": "トスネット", "market": "スタンダード", "close": 1510.0, "all": {"h": 1952.0, "hd": "2020-01-15", "l": 0.0, "ld": "2003-09-30"}, "10y": {"h": 1952.0, "hd": "2020-01-15", "l": 680.0, "ld": "2020-03-23"}, "5y": {"h": 1879.0, "hd": "2026-02-16", "l": 820.0, "ld": "2023-01-11"}, "3y": {"h": 1879.0, "hd": "2026-02-16", "l": 951.3513769485744, "ld": "2023-07-18"}, "1y": {"h": 1879.0, "hd": "2026-02-16", "l": 1373.0, "ld": "2026-03-30"}}, {"code": "4755", "name": "楽天", "market": "プライム", "close": 809.2000122070312, "all": {"h": 70000000.0, "hd": "2000-05-16", "l": 466.0, "ld": "2023-06-28"}, "10y": {"h": 1545.0, "hd": "2021-03-16", "l": 466.0, "ld": "2023-06-28"}, "5y": {"h": 1371.0, "hd": "2021-08-06", "l": 466.0, "ld": "2023-06-28"}, "3y": {"h": 1069.5, "hd": "2024-09-03", "l": 513.5, "ld": "2023-07-18"}, "1y": {"h": 1068.5, "hd": "2025-11-11", "l": 686.0999755859375, "ld": "2026-06-24"}}, {"code": "475A", "name": "ギミック", "market": "スタンダード", "close": 608.0, "all": {"h": 1249.0, "hd": "2025-12-19", "l": 580.0, "ld": "2026-06-24"}, "10y": {"h": 1249.0, "hd": "2025-12-19", "l": 580.0, "ld": "2026-06-24"}, "5y": {"h": 1249.0, "hd": "2025-12-19", "l": 580.0, "ld": "2026-06-24"}, "3y": {"h": 1249.0, "hd": "2025-12-19", "l": 580.0, "ld": "2026-06-24"}, "1y": {"h": 1249.0, "hd": "2025-12-19", "l": 580.0, "ld": "2026-06-24"}}, {"code": "4760", "name": "アルファ", "market": "スタンダード", "close": 1627.0, "all": {"h": 3886.048741104579, "hd": "2025-07-22", "l": 0.0, "ld": "2003-09-30"}, "10y": {"h": 3886.048741104579, "hd": "2025-07-22", "l": 150.0, "ld": "2016-10-03"}, "5y": {"h": 3886.048741104579, "hd": "2025-07-22", "l": 948.553904472277, "ld": "2023-07-13"}, "3y": {"h": 3886.048741104579, "hd": "2025-07-22", "l": 959.9024589388979, "ld": "2023-08-30"}, "1y": {"h": 3886.048741104579, "hd": "2025-07-22", "l": 1510.0, "ld": "2026-06-11"}}, {"code": "4761", "name": "さくらケーシーエス", "market": "スタンダード", "close": 1484.0, "all": {"h": 2954.5432987679333, "hd": "2024-04-22", "l": 0.0, "ld": "2015-01-15"}, "10y": {"h": 2954.5432987679333, "hd": "2024-04-22", "l": 612.0, "ld": "2016-10-18"}, "5y": {"h": 2954.5432987679333, "hd": "2024-04-22", "l": 737.9254262587604, "ld": "2023-07-04"}, "3y": {"h": 2954.5432987679333, "hd": "2024-04-22", "l": 741.5695107302051, "ld": "2023-07-20"}, "1y": {"h": 1508.0, "hd": "2026-07-16", "l": 1146.361601858428, "ld": "2025-11-19"}}, {"code": "4762", "name": "エックスネット", "market": "スタンダード", "close": 1650.0, "all": {"h": 6500000.0, "hd": "2000-06-19", "l": 0.0, "ld": "2001-12-19"}, "10y": {"h": 2250.0, "hd": "2017-01-30", "l": 758.0, "ld": "2018-12-25"}, "5y": {"h": 1790.0, "hd": "2026-07-07", "l": 921.6485997774481, "ld": "2023-07-14"}, "3y": {"h": 1790.0, "hd": "2026-07-07", "l": 923.4772804899168, "ld": "2023-08-04"}, "1y": {"h": 1790.0, "hd": "2026-07-07", "l": 1288.6623083888105, "ld": "2025-07-16"}}, {"code": "4763", "name": "クリーク・アンド・リバー社", "market": "プライム", "close": 1480.0, "all": {"h": 3600000.0, "hd": "2000-06-19", "l": 0.0, "ld": "2001-12-25"}, "10y": {"h": 2406.3441763166243, "hd": "2022-09-15", "l": 532.0, "ld": "2016-07-29"}, "5y": {"h": 2406.3441763166243, "hd": "2022-09-15", "l": 1178.734098585731, "ld": "2024-08-05"}, "3y": {"h": 2086.4570632865525, "hd": "2024-01-05", "l": 1178.734098585731, "ld": "2024-08-05"}, "1y": {"h": 1564.1558771842151, "hd": "2026-01-09", "l": 1213.0, "ld": "2026-06-04"}}, {"code": "4765", "name": "ＳＢＩグローバルアセットマネジメント", "market": "プライム", "close": 584.0, "all": {"h": 11310000.0, "hd": "2000-06-23", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 732.7098073899372, "hd": "2024-02-29", "l": 267.0, "ld": "2016-07-29"}, "5y": {"h": 732.7098073899372, "hd": "2024-02-29", "l": 430.0, "ld": "2022-10-13"}, "3y": {"h": 732.7098073899372, "hd": "2024-02-29", "l": 458.36875100331764, "ld": "2023-07-24"}, "1y": {"h": 647.3953054617117, "hd": "2025-08-21", "l": 551.0, "ld": "2026-07-01"}}, {"code": "4766", "name": "ピーエイ", "market": "スタンダード", "close": 188.0, "all": {"h": 1490.0, "hd": "2000-07-07", "l": 0.0, "ld": "2001-12-27"}, "10y": {"h": 414.07168512598366, "hd": "2023-11-28", "l": 98.0, "ld": "2020-03-17"}, "5y": {"h": 414.07168512598366, "hd": "2023-11-28", "l": 145.0, "ld": "2022-03-09"}, "3y": {"h": 414.07168512598366, "hd": "2023-11-28", "l": 151.4428888014805, "ld": "2023-08-17"}, "1y": {"h": 295.5210993209941, "hd": "2025-08-19", "l": 177.0, "ld": "2026-06-26"}}, {"code": "4767", "name": "テー・オー・ダブリュー", "market": "スタンダード", "close": 333.0, "all": {"h": 1750.0, "hd": "2001-11-02", "l": 0.0, "ld": "2001-09-28"}, "10y": {"h": 1118.0, "hd": "2020-01-16", "l": 221.0, "ld": "2020-04-06"}, "5y": {"h": 398.0, "hd": "2026-01-13", "l": 262.5829418452099, "ld": "2023-08-18"}, "3y": {"h": 398.0, "hd": "2026-01-13", "l": 262.5829418452099, "ld": "2023-08-18"}, "1y": {"h": 398.0, "hd": "2026-01-13", "l": 297.69435969548425, "ld": "2025-07-23"}}, {"code": "4768", "name": "大塚商会", "market": "プライム", "close": 2985.0, "all": {"h": 15250.0, "hd": "2014-06-25", "l": 1050.0, "ld": "2003-03-10"}, "10y": {"h": 10700.0, "hd": "2018-03-16", "l": 2497.704570867467, "ld": "2023-06-27"}, "5y": {"h": 6210.0, "hd": "2021-09-14", "l": 2497.704570867467, "ld": "2023-06-27"}, "3y": {"h": 3598.508876551798, "hd": "2024-11-25", "l": 2541.7922539932983, "ld": "2023-07-25"}, "1y": {"h": 3308.0, "hd": "2026-01-19", "l": 2697.0, "ld": "2026-06-23"}}, {"code": "476A", "name": "辻・本郷ＩＴコンサルティング", "market": "スタンダード", "close": 1588.0, "all": {"h": 3325.0, "hd": "2025-12-19", "l": 1390.0, "ld": "2026-06-12"}, "10y": {"h": 3325.0, "hd": "2025-12-19", "l": 1390.0, "ld": "2026-06-12"}, "5y": {"h": 3325.0, "hd": "2025-12-19", "l": 1390.0, "ld": "2026-06-12"}, "3y": {"h": 3325.0, "hd": "2025-12-19", "l": 1390.0, "ld": "2026-06-12"}, "1y": {"h": 3325.0, "hd": "2025-12-19", "l": 1390.0, "ld": "2026-06-12"}}, {"code": "4771", "name": "エフアンドエム", "market": "スタンダード", "close": 2389.0, "all": {"h": 3310000.0, "hd": "2000-10-20", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 3026.9424080130216, "hd": "2025-10-27", "l": 820.0, "ld": "2016-09-15"}, "5y": {"h": 3026.9424080130216, "hd": "2025-10-27", "l": 1190.0, "ld": "2021-08-18"}, "3y": {"h": 3026.9424080130216, "hd": "2025-10-27", "l": 1334.6555066152887, "ld": "2024-12-20"}, "1y": {"h": 3026.9424080130216, "hd": "2025-10-27", "l": 2015.0, "ld": "2026-05-08"}}, {"code": "4772", "name": "ＳＭ　ＥＮＴＥＲＴＡＩＮＭＥＮＴ　ＪＡＰＡＮ", "market": "グロース", "close": 82.0, "all": {"h": 7550.0, "hd": "2000-09-25", "l": 0.0, "ld": "2001-09-13"}, "10y": {"h": 945.0, "hd": "2017-08-31", "l": 33.0, "ld": "2017-04-10"}, "5y": {"h": 358.8983322143555, "hd": "2023-06-16", "l": 63.0, "ld": "2026-06-12"}, "3y": {"h": 342.3637581758721, "hd": "2023-07-27", "l": 63.0, "ld": "2026-06-12"}, "1y": {"h": 128.55140005895333, "hd": "2025-10-09", "l": 63.0, "ld": "2026-06-12"}}, {"code": "4776", "name": "サイボウズ", "market": "プライム", "close": 2610.0, "all": {"h": 3000000.0, "hd": "2000-09-13", "l": 0.0, "ld": "2001-12-17"}, "10y": {"h": 4102.7982868975905, "hd": "2025-08-19", "l": 356.0, "ld": "2016-08-09"}, "5y": {"h": 4102.7982868975905, "hd": "2025-08-19", "l": 819.0, "ld": "2022-06-22"}, "3y": {"h": 4102.7982868975905, "hd": "2025-08-19", "l": 1267.0132000174203, "ld": "2024-08-05"}, "1y": {"h": 4102.7982868975905, "hd": "2025-08-19", "l": 1948.0, "ld": "2026-04-13"}}, {"code": "4777", "name": "ガーラ", "market": "スタンダード", "close": 197.0, "all": {"h": 1990000.0, "hd": "2000-09-01", "l": 0.0, "ld": "2001-11-29"}, "10y": {"h": 926.0, "hd": "2022-06-10", "l": 131.0, "ld": "2020-03-17"}, "5y": {"h": 926.0, "hd": "2022-06-10", "l": 171.0, "ld": "2024-08-05"}, "3y": {"h": 430.0, "hd": "2023-07-18", "l": 171.0, "ld": "2024-08-05"}, "1y": {"h": 303.0, "hd": "2025-12-02", "l": 173.0, "ld": "2026-06-24"}}, {"code": "477A", "name": "スタートライン", "market": "グロース", "close": 602.0, "all": {"h": 1209.0, "hd": "2025-12-23", "l": 485.0, "ld": "2026-03-31"}, "10y": {"h": 1209.0, "hd": "2025-12-23", "l": 485.0, "ld": "2026-03-31"}, "5y": {"h": 1209.0, "hd": "2025-12-23", "l": 485.0, "ld": "2026-03-31"}, "3y": {"h": 1209.0, "hd": "2025-12-23", "l": 485.0, "ld": "2026-03-31"}, "1y": {"h": 1209.0, "hd": "2025-12-23", "l": 485.0, "ld": "2026-03-31"}}, {"code": "4783", "name": "ＮＣＤ", "market": "スタンダード", "close": 2450.0, "all": {"h": 4280.0, "hd": "2015-06-25", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 3474.920785273605, "hd": "2026-02-20", "l": 480.0, "ld": "2016-11-09"}, "5y": {"h": 3474.920785273605, "hd": "2026-02-20", "l": 612.0, "ld": "2022-01-28"}, "3y": {"h": 3474.920785273605, "hd": "2026-02-20", "l": 807.6089157580816, "ld": "2023-10-24"}, "1y": {"h": 3474.920785273605, "hd": "2026-02-20", "l": 2259.0, "ld": "2026-06-16"}}, {"code": "4784", "name": "ＧＭＯインターネット", "market": "プライム", "close": 552.0, "all": {"h": 4190000.0, "hd": "2000-09-05", "l": 0.0, "ld": "2001-11-30"}, "10y": {"h": 3597.1518989458473, "hd": "2025-05-26", "l": 247.0, "ld": "2020-03-17"}, "5y": {"h": 3597.1518989458473, "hd": "2025-05-26", "l": 319.7429347682644, "ld": "2024-05-29"}, "3y": {"h": 3597.1518989458473, "hd": "2025-05-26", "l": 319.7429347682644, "ld": "2024-05-29"}, "1y": {"h": 2301.4034598214284, "hd": "2025-07-16", "l": 440.0, "ld": "2026-06-11"}}, {"code": "478A", "name": "フツパー", "market": "グロース", "close": 737.0, "all": {"h": 1389.0, "hd": "2025-12-24", "l": 660.0, "ld": "2026-03-30"}, "10y": {"h": 1389.0, "hd": "2025-12-24", "l": 660.0, "ld": "2026-03-30"}, "5y": {"h": 1389.0, "hd": "2025-12-24", "l": 660.0, "ld": "2026-03-30"}, "3y": {"h": 1389.0, "hd": "2025-12-24", "l": 660.0, "ld": "2026-03-30"}, "1y": {"h": 1389.0, "hd": "2025-12-24", "l": 660.0, "ld": "2026-03-30"}}, {"code": "4792", "name": "山田コンサルティング", "market": "プライム", "close": 1699.0, "all": {"h": 1880000.0, "hd": "2004-07-05", "l": 0.0, "ld": "2001-12-26"}, "10y": {"h": 8880.0, "hd": "2017-09-26", "l": 774.0, "ld": "2020-03-23"}, "5y": {"h": 2295.585868004525, "hd": "2024-09-02", "l": 1016.0, "ld": "2022-01-24"}, "3y": {"h": 2295.585868004525, "hd": "2024-09-02", "l": 1316.309548161674, "ld": "2023-08-17"}, "1y": {"h": 1838.1802656932543, "hd": "2025-09-30", "l": 1565.9667097855975, "ld": "2025-08-05"}}, {"code": "479A", "name": "ＰＲＯＮＩ", "market": "グロース", "close": 1434.0, "all": {"h": 2099.0, "hd": "2026-01-09", "l": 1181.0, "ld": "2026-06-11"}, "10y": {"h": 2099.0, "hd": "2026-01-09", "l": 1181.0, "ld": "2026-06-11"}, "5y": {"h": 2099.0, "hd": "2026-01-09", "l": 1181.0, "ld": "2026-06-11"}, "3y": {"h": 2099.0, "hd": "2026-01-09", "l": 1181.0, "ld": "2026-06-11"}, "1y": {"h": 2099.0, "hd": "2026-01-09", "l": 1181.0, "ld": "2026-06-11"}}, {"code": "4800", "name": "オリコン", "market": "スタンダード", "close": 1358.0, "all": {"h": 1490000.0, "hd": "2000-11-06", "l": 0.0, "ld": "2001-09-12"}, "10y": {"h": 1900.0, "hd": "2020-01-09", "l": 200.0, "ld": "2016-08-31"}, "5y": {"h": 1371.0, "hd": "2026-07-08", "l": 636.3882793286762, "ld": "2023-10-24"}, "3y": {"h": 1371.0, "hd": "2026-07-08", "l": 636.3882793286762, "ld": "2023-10-24"}, "1y": {"h": 1371.0, "hd": "2026-07-08", "l": 735.7009334415584, "ld": "2025-07-17"}}, {"code": "4801", "name": "セントラルスポーツ", "market": "プライム", "close": 2387.0, "all": {"h": 4935.0, "hd": "2017-08-08", "l": 471.0, "ld": "2003-01-29"}, "10y": {"h": 4935.0, "hd": "2017-08-08", "l": 1851.0, "ld": "2020-04-06"}, "5y": {"h": 2659.0, "hd": "2021-09-27", "l": 2122.420166015625, "ld": "2024-08-05"}, "3y": {"h": 2577.6584655410265, "hd": "2025-08-21", "l": 2122.420166015625, "ld": "2024-08-05"}, "1y": {"h": 2577.6584655410265, "hd": "2025-08-21", "l": 2235.0, "ld": "2026-06-03"}}, {"code": "4809", "name": "パラカ", "market": "プライム", "close": 2079.0, "all": {"h": 1310000.0, "hd": "2005-02-03", "l": 0.0, "ld": "2004-12-08"}, "10y": {"h": 2801.0, "hd": "2018-01-30", "l": 1315.0, "ld": "2020-03-10"}, "5y": {"h": 2133.0, "hd": "2026-07-16", "l": 1485.0, "ld": "2021-12-02"}, "3y": {"h": 2133.0, "hd": "2026-07-16", "l": 1539.1248514566078, "ld": "2024-08-05"}, "1y": {"h": 2133.0, "hd": "2026-07-16", "l": 1792.808837890625, "ld": "2025-07-16"}}, {"code": "480A", "name": "リブ・コンサルティング", "market": "グロース", "close": 977.0, "all": {"h": 1460.0, "hd": "2025-12-26", "l": 862.0, "ld": "2026-06-12"}, "10y": {"h": 1460.0, "hd": "2025-12-26", "l": 862.0, "ld": "2026-06-12"}, "5y": {"h": 1460.0, "hd": "2025-12-26", "l": 862.0, "ld": "2026-06-12"}, "3y": {"h": 1460.0, "hd": "2025-12-26", "l": 862.0, "ld": "2026-06-12"}, "1y": {"h": 1460.0, "hd": "2025-12-26", "l": 862.0, "ld": "2026-06-12"}}, {"code": "4811", "name": "ドリーム・アーツ", "market": "グロース", "close": 859.0, "all": {"h": 1590.5919130059876, "hd": "2025-08-29", "l": 516.931857648038, "ld": "2024-08-05"}, "10y": {"h": 1590.5919130059876, "hd": "2025-08-29", "l": 516.931857648038, "ld": "2024-08-05"}, "5y": {"h": 1590.5919130059876, "hd": "2025-08-29", "l": 516.931857648038, "ld": "2024-08-05"}, "3y": {"h": 1590.5919130059876, "hd": "2025-08-29", "l": 516.931857648038, "ld": "2024-08-05"}, "1y": {"h": 1590.5919130059876, "hd": "2025-08-29", "l": 698.0, "ld": "2026-05-15"}}, {"code": "4812", "name": "電通総研", "market": "プライム", "close": 2700.0, "all": {"h": 14200.0, "hd": "2001-06-22", "l": 441.0, "ld": "2011-03-15"}, "10y": {"h": 7420.0, "hd": "2020-12-01", "l": 1381.1434398771232, "ld": "2023-11-01"}, "5y": {"h": 5450.0, "hd": "2023-06-07", "l": 1381.1434398771232, "ld": "2023-11-01"}, "3y": {"h": 2880.0, "hd": "2025-12-29", "l": 1381.1434398771232, "ld": "2023-11-01"}, "1y": {"h": 2880.0, "hd": "2025-12-29", "l": 1728.0, "ld": "2026-02-24"}}, {"code": "4813", "name": "ＡＣＣＥＳＳ", "market": "プライム", "close": 336.0, "all": {"h": 14080000.0, "hd": "2004-04-06", "l": 0.0, "ld": "2001-12-10"}, "10y": {"h": 1854.0, "hd": "2024-03-27", "l": 320.0, "ld": "2026-07-14"}, "5y": {"h": 1854.0, "hd": "2024-03-27", "l": 320.0, "ld": "2026-07-14"}, "3y": {"h": 1854.0, "hd": "2024-03-27", "l": 320.0, "ld": "2026-07-14"}, "1y": {"h": 870.0, "hd": "2025-08-25", "l": 320.0, "ld": "2026-07-14"}}, {"code": "4814", "name": "ネクストウェア", "market": "スタンダード", "close": 150.0, "all": {"h": 1220000.0, "hd": "2004-01-26", "l": 0.0, "ld": "2012-08-16"}, "10y": {"h": 550.0, "hd": "2017-06-21", "l": 116.0, "ld": "2024-08-06"}, "5y": {"h": 326.0, "hd": "2022-06-16", "l": 116.0, "ld": "2024-08-06"}, "3y": {"h": 314.0, "hd": "2025-09-30", "l": 116.0, "ld": "2024-08-06"}, "1y": {"h": 314.0, "hd": "2025-09-30", "l": 145.0, "ld": "2026-06-29"}}, {"code": "4816", "name": "東映アニメーション", "market": "スタンダード", "close": 2777.0, "all": {"h": 25110.0, "hd": "2021-09-15", "l": 0.0, "ld": "2001-08-15"}, "10y": {"h": 25110.0, "hd": "2021-09-15", "l": 2082.1754777566157, "ld": "2024-06-14"}, "5y": {"h": 25110.0, "hd": "2021-09-15", "l": 2082.1754777566157, "ld": "2024-06-14"}, "3y": {"h": 3992.1661621873336, "hd": "2023-12-14", "l": 2082.1754777566157, "ld": "2024-06-14"}, "1y": {"h": 3559.4373231966056, "hd": "2025-08-06", "l": 2201.5416160006935, "ld": "2026-02-25"}}, {"code": "4819", "name": "デジタルガレージ", "market": "プライム", "close": 2297.0, "all": {"h": 2200000.0, "hd": "2003-10-09", "l": 1256.0, "ld": "2014-05-12"}, "10y": {"h": 5790.0, "hd": "2021-11-15", "l": 1680.0, "ld": "2016-08-18"}, "5y": {"h": 5790.0, "hd": "2021-11-15", "l": 1690.0, "ld": "2026-06-23"}, "3y": {"h": 5099.55841255188, "hd": "2025-06-05", "l": 1690.0, "ld": "2026-06-23"}, "1y": {"h": 4156.823787743447, "hd": "2025-07-18", "l": 1690.0, "ld": "2026-06-23"}}, {"code": "4820", "name": "イーエムシステムズ", "market": "プライム", "close": 521.0, "all": {"h": 4630.0, "hd": "2006-01-11", "l": 0.0, "ld": "2001-11-15"}, "10y": {"h": 2679.0, "hd": "2017-07-05", "l": 461.9844284955193, "ld": "2024-10-02"}, "5y": {"h": 1139.0, "hd": "2022-08-08", "l": 461.9844284955193, "ld": "2024-10-02"}, "3y": {"h": 824.0234327879975, "hd": "2025-10-28", "l": 461.9844284955193, "ld": "2024-10-02"}, "1y": {"h": 824.0234327879975, "hd": "2025-10-28", "l": 482.0, "ld": "2026-06-02"}}, {"code": "4825", "name": "ウェザーニューズ", "market": "プライム", "close": 2015.0, "all": {"h": 10470.0, "hd": "2021-12-09", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 10470.0, "hd": "2021-12-09", "l": 1021.34912109375, "ld": "2024-04-19"}, "5y": {"h": 10470.0, "hd": "2021-12-09", "l": 1021.34912109375, "ld": "2024-04-19"}, "3y": {"h": 2338.334324400907, "hd": "2025-09-18", "l": 1021.34912109375, "ld": "2024-04-19"}, "1y": {"h": 2338.334324400907, "hd": "2025-09-18", "l": 1767.3866132117819, "ld": "2025-12-22"}}, {"code": "4826", "name": "ＣＩＪ", "market": "プライム", "close": 503.0, "all": {"h": 2080.0, "hd": "2001-02-02", "l": 200.0, "ld": "2011-03-15"}, "10y": {"h": 1139.0, "hd": "2023-03-29", "l": 312.31069322337, "ld": "2023-10-24"}, "5y": {"h": 1139.0, "hd": "2023-03-29", "l": 312.31069322337, "ld": "2023-10-24"}, "3y": {"h": 952.3929997348092, "hd": "2024-03-26", "l": 312.31069322337, "ld": "2023-10-24"}, "1y": {"h": 605.0, "hd": "2026-01-08", "l": 448.4579450561788, "ld": "2025-10-14"}}, {"code": "4828", "name": "ビジネスエンジニアリング", "market": "プライム", "close": 1144.0, "all": {"h": 8400.0, "hd": "2001-02-21", "l": 0.0, "ld": "2001-12-11"}, "10y": {"h": 4295.0, "hd": "2020-10-20", "l": 538.2406934207577, "ld": "2023-07-13"}, "5y": {"h": 4270.0, "hd": "2022-05-25", "l": 538.2406934207577, "ld": "2023-07-13"}, "3y": {"h": 1721.43359375, "hd": "2025-12-29", "l": 539.1635896961577, "ld": "2023-07-28"}, "1y": {"h": 1721.43359375, "hd": "2025-12-29", "l": 947.7913383257271, "ld": "2025-07-23"}}, {"code": "4829", "name": "日本エンタープライズ", "market": "スタンダード", "close": 108.0, "all": {"h": 1470000.0, "hd": "2001-02-20", "l": 0.0, "ld": "2001-10-15"}, "10y": {"h": 368.0, "hd": "2020-07-28", "l": 93.07463073730469, "ld": "2025-04-07"}, "5y": {"h": 220.0, "hd": "2021-09-16", "l": 93.07463073730469, "ld": "2025-04-07"}, "3y": {"h": 147.20987769646374, "hd": "2024-12-03", "l": 93.07463073730469, "ld": "2025-04-07"}, "1y": {"h": 139.23683713177056, "hd": "2026-02-13", "l": 99.0, "ld": "2026-06-19"}}, {"code": "4832", "name": "ＪＦＥシステムズ", "market": "スタンダード", "close": 2002.0, "all": {"h": 1490000.0, "hd": "2001-12-14", "l": 0.0, "ld": "2015-02-03"}, "10y": {"h": 4780.0, "hd": "2020-02-06", "l": 1086.682374759789, "ld": "2023-06-22"}, "5y": {"h": 2737.0, "hd": "2023-02-13", "l": 1086.682374759789, "ld": "2023-06-22"}, "3y": {"h": 2421.220703125, "hd": "2026-01-16", "l": 1128.028206927032, "ld": "2023-07-18"}, "1y": {"h": 2421.220703125, "hd": "2026-01-16", "l": 1790.6637535467987, "ld": "2025-11-05"}}, {"code": "4833", "name": "Ｄｅｆ　ｃｏｎｓｕｌｔｉｎｇ", "market": "グロース", "close": 52.0, "all": {"h": 1010000.0, "hd": "2004-07-27", "l": 0.0, "ld": "2001-11-29"}, "10y": {"h": 1008.0, "hd": "2017-07-04", "l": 32.0, "ld": "2026-06-30"}, "5y": {"h": 429.0, "hd": "2025-09-03", "l": 32.0, "ld": "2026-06-30"}, "3y": {"h": 429.0, "hd": "2025-09-03", "l": 32.0, "ld": "2026-06-30"}, "1y": {"h": 429.0, "hd": "2025-09-03", "l": 32.0, "ld": "2026-06-30"}}, {"code": "4838", "name": "スペースシャワーＳＫＩＹＡＫＩ", "market": "スタンダード", "close": 675.0, "all": {"h": 1150000.0, "hd": "2005-08-23", "l": 0.0, "ld": "2001-07-27"}, "10y": {"h": 1169.0, "hd": "2018-05-29", "l": 292.3099060058594, "ld": "2024-08-05"}, "5y": {"h": 929.581779233871, "hd": "2025-09-11", "l": 292.3099060058594, "ld": "2024-08-05"}, "3y": {"h": 929.581779233871, "hd": "2025-09-11", "l": 292.3099060058594, "ld": "2024-08-05"}, "1y": {"h": 929.581779233871, "hd": "2025-09-11", "l": 506.4283952622873, "ld": "2025-07-22"}}, {"code": "4839", "name": "ＷＯＷＯＷ", "market": "プライム", "close": 998.0, "all": {"h": 930000.0, "hd": "2001-04-20", "l": 0.0, "ld": "2001-09-12"}, "10y": {"h": 4125.0, "hd": "2017-03-14", "l": 923.8056213005983, "ld": "2024-11-18"}, "5y": {"h": 2554.0, "hd": "2021-09-27", "l": 923.8056213005983, "ld": "2024-11-18"}, "3y": {"h": 1876.5938802083333, "hd": "2025-08-08", "l": 923.8056213005983, "ld": "2024-11-18"}, "1y": {"h": 1876.5938802083333, "hd": "2025-08-08", "l": 965.0, "ld": "2026-06-23"}}, {"code": "483A", "name": "テラテクノロジー", "market": "スタンダード", "close": 2211.0, "all": {"h": 2947.827785216656, "hd": "2025-12-23", "l": 1918.2449172252686, "ld": "2026-03-04"}, "10y": {"h": 2947.827785216656, "hd": "2025-12-23", "l": 1918.2449172252686, "ld": "2026-03-04"}, "5y": {"h": 2947.827785216656, "hd": "2025-12-23", "l": 1918.2449172252686, "ld": "2026-03-04"}, "3y": {"h": 2947.827785216656, "hd": "2025-12-23", "l": 1918.2449172252686, "ld": "2026-03-04"}, "1y": {"h": 2947.827785216656, "hd": "2025-12-23", "l": 1918.2449172252686, "ld": "2026-03-04"}}, {"code": "4840", "name": "トライアイズ", "market": "スタンダード", "close": 653.0, "all": {"h": 1360000.0, "hd": "2004-04-21", "l": 0.0, "ld": "2001-11-01"}, "10y": {"h": 1340.0, "hd": "2026-04-07", "l": 229.0, "ld": "2020-03-13"}, "5y": {"h": 1340.0, "hd": "2026-04-07", "l": 246.0, "ld": "2024-08-05"}, "3y": {"h": 1340.0, "hd": "2026-04-07", "l": 246.0, "ld": "2024-08-05"}, "1y": {"h": 1340.0, "hd": "2026-04-07", "l": 342.0, "ld": "2025-07-16"}}, {"code": "4845", "name": "スカラ", "market": "スタンダード", "close": 344.0, "all": {"h": 1040000.0, "hd": "2004-04-07", "l": 0.0, "ld": "2001-05-31"}, "10y": {"h": 1324.0, "hd": "2018-07-13", "l": 322.0, "ld": "2026-07-06"}, "5y": {"h": 814.0, "hd": "2023-06-07", "l": 322.0, "ld": "2026-07-06"}, "3y": {"h": 702.6040020688042, "hd": "2024-02-06", "l": 322.0, "ld": "2026-07-06"}, "1y": {"h": 432.41579612241975, "hd": "2025-08-14", "l": 322.0, "ld": "2026-07-06"}}, {"code": "4847", "name": "インテリジェント　ウェイブ", "market": "プライム", "close": 960.0, "all": {"h": 4630000.0, "hd": "2001-12-13", "l": 239.0, "ld": "2014-05-21"}, "10y": {"h": 1233.297492116905, "hd": "2025-01-07", "l": 398.0, "ld": "2020-03-23"}, "5y": {"h": 1233.297492116905, "hd": "2025-01-07", "l": 490.0, "ld": "2022-01-27"}, "3y": {"h": 1233.297492116905, "hd": "2025-01-07", "l": 705.1431969858999, "ld": "2023-07-18"}, "1y": {"h": 1115.9460271425398, "hd": "2025-08-06", "l": 904.0, "ld": "2026-05-20"}}, {"code": "4848", "name": "フルキャスト", "market": "プライム", "close": 1642.0, "all": {"h": 1650000.0, "hd": "2001-08-09", "l": 158.0, "ld": "2013-06-27"}, "10y": {"h": 3245.0, "hd": "2022-11-29", "l": 735.0, "ld": "2016-08-12"}, "5y": {"h": 3245.0, "hd": "2022-11-29", "l": 1071.3412858730246, "ld": "2024-08-05"}, "3y": {"h": 2167.2131639959257, "hd": "2023-07-18", "l": 1071.3412858730246, "ld": "2024-08-05"}, "1y": {"h": 1806.4677488357402, "hd": "2025-08-25", "l": 1481.0, "ld": "2026-06-03"}}, {"code": "4849", "name": "エン", "market": "プライム", "close": 1244.0, "all": {"h": 2900000.0, "hd": "2001-12-11", "l": 0.0, "ld": "2001-11-28"}, "10y": {"h": 6750.0, "hd": "2018-03-16", "l": 1056.954927338783, "ld": "2026-03-23"}, "5y": {"h": 4820.0, "hd": "2021-11-12", "l": 1056.954927338783, "ld": "2026-03-23"}, "3y": {"h": 2740.284677328774, "hd": "2024-02-09", "l": 1056.954927338783, "ld": "2026-03-23"}, "1y": {"h": 1787.4973401021402, "hd": "2025-08-21", "l": 1056.954927338783, "ld": "2026-03-23"}}, {"code": "485A", "name": "パワーエックス", "market": "グロース", "close": 1975.0, "all": {"h": 5576.66650390625, "hd": "2026-05-11", "l": 353.3333435058594, "ld": "2025-12-19"}, "10y": {"h": 5576.66650390625, "hd": "2026-05-11", "l": 353.3333435058594, "ld": "2025-12-19"}, "5y": {"h": 5576.66650390625, "hd": "2026-05-11", "l": 353.3333435058594, "ld": "2025-12-19"}, "3y": {"h": 5576.66650390625, "hd": "2026-05-11", "l": 353.3333435058594, "ld": "2025-12-19"}, "1y": {"h": 5576.66650390625, "hd": "2026-05-11", "l": 353.3333435058594, "ld": "2025-12-19"}}, {"code": "4880", "name": "セルソース", "market": "スタンダード", "close": 343.0, "all": {"h": 39500.0, "hd": "2020-10-14", "l": 294.0, "ld": "2026-06-12"}, "10y": {"h": 39500.0, "hd": "2020-10-14", "l": 294.0, "ld": "2026-06-12"}, "5y": {"h": 22290.0, "hd": "2021-09-14", "l": 294.0, "ld": "2026-06-12"}, "3y": {"h": 2537.5716859125996, "hd": "2023-10-02", "l": 294.0, "ld": "2026-06-12"}, "1y": {"h": 715.8131197684152, "hd": "2025-07-25", "l": 294.0, "ld": "2026-06-12"}}, {"code": "4881", "name": "ファンペップ", "market": "グロース", "close": 70.0, "all": {"h": 843.0, "hd": "2020-12-25", "l": 57.0, "ld": "2026-06-09"}, "10y": {"h": 843.0, "hd": "2020-12-25", "l": 57.0, "ld": "2026-06-09"}, "5y": {"h": 477.0, "hd": "2021-09-29", "l": 57.0, "ld": "2026-06-09"}, "3y": {"h": 325.0, "hd": "2024-03-07", "l": 57.0, "ld": "2026-06-09"}, "1y": {"h": 130.0, "hd": "2026-03-18", "l": 57.0, "ld": "2026-06-09"}}, {"code": "4882", "name": "ペルセウスプロテオミクス", "market": "グロース", "close": 158.0, "all": {"h": 1113.0, "hd": "2025-03-25", "l": 142.0, "ld": "2026-06-23"}, "10y": {"h": 1113.0, "hd": "2025-03-25", "l": 142.0, "ld": "2026-06-23"}, "5y": {"h": 1113.0, "hd": "2025-03-25", "l": 142.0, "ld": "2026-06-23"}, "3y": {"h": 1113.0, "hd": "2025-03-25", "l": 142.0, "ld": "2026-06-23"}, "1y": {"h": 425.0, "hd": "2025-07-25", "l": 142.0, "ld": "2026-06-23"}}, {"code": "4883", "name": "モダリス", "market": "グロース", "close": 34.0, "all": {"h": 4070.0, "hd": "2020-08-25", "l": 30.0, "ld": "2026-06-30"}, "10y": {"h": 4070.0, "hd": "2020-08-25", "l": 30.0, "ld": "2026-06-30"}, "5y": {"h": 1667.0, "hd": "2021-09-13", "l": 30.0, "ld": "2026-06-30"}, "3y": {"h": 265.0, "hd": "2023-07-18", "l": 30.0, "ld": "2026-06-30"}, "1y": {"h": 97.0, "hd": "2025-09-02", "l": 30.0, "ld": "2026-06-30"}}, {"code": "4884", "name": "クリングルファーマ", "market": "グロース", "close": 340.0, "all": {"h": 1404.0, "hd": "2023-03-06", "l": 287.0, "ld": "2026-06-15"}, "10y": {"h": 1404.0, "hd": "2023-03-06", "l": 287.0, "ld": "2026-06-15"}, "5y": {"h": 1404.0, "hd": "2023-03-06", "l": 287.0, "ld": "2026-06-15"}, "3y": {"h": 1328.0, "hd": "2024-06-27", "l": 287.0, "ld": "2026-06-15"}, "1y": {"h": 834.0, "hd": "2025-07-16", "l": 287.0, "ld": "2026-06-15"}}, {"code": "4885", "name": "室町ケミカル", "market": "スタンダード", "close": 913.0, "all": {"h": 1584.0, "hd": "2021-03-19", "l": 562.6102840265579, "ld": "2024-08-06"}, "10y": {"h": 1584.0, "hd": "2021-03-19", "l": 562.6102840265579, "ld": "2024-08-06"}, "5y": {"h": 1455.0, "hd": "2021-10-18", "l": 562.6102840265579, "ld": "2024-08-06"}, "3y": {"h": 1360.1438783157703, "hd": "2026-02-18", "l": 562.6102840265579, "ld": "2024-08-06"}, "1y": {"h": 1360.1438783157703, "hd": "2026-02-18", "l": 683.5089154863691, "ld": "2025-10-01"}}, {"code": "4886", "name": "あすか製薬", "market": "プライム", "close": 2213.0, "all": {"h": 3045.0, "hd": "2026-05-26", "l": 919.0, "ld": "2021-12-03"}, "10y": {"h": 3045.0, "hd": "2026-05-26", "l": 919.0, "ld": "2021-12-03"}, "5y": {"h": 3045.0, "hd": "2026-05-26", "l": 919.0, "ld": "2021-12-03"}, "3y": {"h": 3045.0, "hd": "2026-05-26", "l": 1344.4949679998376, "ld": "2023-07-18"}, "1y": {"h": 3045.0, "hd": "2026-05-26", "l": 1893.254583864796, "ld": "2025-12-15"}}, {"code": "4887", "name": "サワイ", "market": "プライム", "close": 1677.5, "all": {"h": 5490.0, "hd": "2021-04-06", "l": 1030.4253301956146, "ld": "2023-06-13"}, "10y": {"h": 5490.0, "hd": "2021-04-06", "l": 1030.4253301956146, "ld": "2023-06-13"}, "5y": {"h": 5370.0, "hd": "2021-09-08", "l": 1030.4253301956146, "ld": "2023-06-13"}, "3y": {"h": 2417.5307189739306, "hd": "2026-01-22", "l": 1042.791843785832, "ld": "2023-08-09"}, "1y": {"h": 2417.5307189739306, "hd": "2026-01-22", "l": 1591.0, "ld": "2026-06-26"}}, {"code": "4888", "name": "ステラファーマ", "market": "グロース", "close": 319.0, "all": {"h": 1070.0, "hd": "2022-01-04", "l": 200.0, "ld": "2025-12-22"}, "10y": {"h": 1070.0, "hd": "2022-01-04", "l": 200.0, "ld": "2025-12-22"}, "5y": {"h": 1070.0, "hd": "2022-01-04", "l": 200.0, "ld": "2025-12-22"}, "3y": {"h": 995.0, "hd": "2026-03-25", "l": 200.0, "ld": "2025-12-22"}, "1y": {"h": 995.0, "hd": "2026-03-25", "l": 200.0, "ld": "2025-12-22"}}, {"code": "4889", "name": "レナサイエンス", "market": "グロース", "close": 1522.0, "all": {"h": 3310.0, "hd": "2025-07-31", "l": 263.0, "ld": "2024-12-19"}, "10y": {"h": 3310.0, "hd": "2025-07-31", "l": 263.0, "ld": "2024-12-19"}, "5y": {"h": 3310.0, "hd": "2025-07-31", "l": 263.0, "ld": "2024-12-19"}, "3y": {"h": 3310.0, "hd": "2025-07-31", "l": 263.0, "ld": "2024-12-19"}, "1y": {"h": 3310.0, "hd": "2025-07-31", "l": 1108.0, "ld": "2026-05-12"}}, {"code": "4890", "name": "坪田ラボ", "market": "グロース", "close": 237.0, "all": {"h": 1447.0, "hd": "2022-11-28", "l": 210.0, "ld": "2026-06-11"}, "10y": {"h": 1447.0, "hd": "2022-11-28", "l": 210.0, "ld": "2026-06-11"}, "5y": {"h": 1447.0, "hd": "2022-11-28", "l": 210.0, "ld": "2026-06-11"}, "3y": {"h": 679.0, "hd": "2023-07-18", "l": 210.0, "ld": "2026-06-11"}, "1y": {"h": 478.0, "hd": "2026-03-13", "l": 210.0, "ld": "2026-06-11"}}, {"code": "4891", "name": "ティムス", "market": "グロース", "close": 100.0, "all": {"h": 1188.0, "hd": "2022-12-05", "l": 99.0, "ld": "2026-07-16"}, "10y": {"h": 1188.0, "hd": "2022-12-05", "l": 99.0, "ld": "2026-07-16"}, "5y": {"h": 1188.0, "hd": "2022-12-05", "l": 99.0, "ld": "2026-07-16"}, "3y": {"h": 367.0, "hd": "2024-01-16", "l": 99.0, "ld": "2026-07-16"}, "1y": {"h": 185.0, "hd": "2025-07-18", "l": 99.0, "ld": "2026-07-16"}}, {"code": "4892", "name": "サイフューズ", "market": "グロース", "close": 540.0, "all": {"h": 2468.0, "hd": "2022-12-05", "l": 430.0, "ld": "2024-11-20"}, "10y": {"h": 2468.0, "hd": "2022-12-05", "l": 430.0, "ld": "2024-11-20"}, "5y": {"h": 2468.0, "hd": "2022-12-05", "l": 430.0, "ld": "2024-11-20"}, "3y": {"h": 1412.0, "hd": "2025-03-03", "l": 430.0, "ld": "2024-11-20"}, "1y": {"h": 764.0, "hd": "2026-04-22", "l": 512.0, "ld": "2026-06-24"}}, {"code": "4893", "name": "ノイルイミューン・バイオテック", "market": "グロース", "close": 135.0, "all": {"h": 775.0, "hd": "2023-06-28", "l": 114.0, "ld": "2026-06-29"}, "10y": {"h": 775.0, "hd": "2023-06-28", "l": 114.0, "ld": "2026-06-29"}, "5y": {"h": 775.0, "hd": "2023-06-28", "l": 114.0, "ld": "2026-06-29"}, "3y": {"h": 590.0, "hd": "2023-07-21", "l": 114.0, "ld": "2026-06-29"}, "1y": {"h": 217.0, "hd": "2026-03-17", "l": 114.0, "ld": "2026-06-29"}}, {"code": "4894", "name": "クオリプス", "market": "グロース", "close": 4505.0, "all": {"h": 12400.0, "hd": "2026-02-19", "l": 1287.0, "ld": "2023-06-27"}, "10y": {"h": 12400.0, "hd": "2026-02-19", "l": 1287.0, "ld": "2023-06-27"}, "5y": {"h": 12400.0, "hd": "2026-02-19", "l": 1287.0, "ld": "2023-06-27"}, "3y": {"h": 12400.0, "hd": "2026-02-19", "l": 1443.0, "ld": "2023-10-24"}, "1y": {"h": 12400.0, "hd": "2026-02-19", "l": 3610.0, "ld": "2026-06-11"}}, {"code": "4896", "name": "ケイファーマ", "market": "グロース", "close": 741.0, "all": {"h": 1420.0, "hd": "2025-03-26", "l": 531.0, "ld": "2023-12-14"}, "10y": {"h": 1420.0, "hd": "2025-03-26", "l": 531.0, "ld": "2023-12-14"}, "5y": {"h": 1420.0, "hd": "2025-03-26", "l": 531.0, "ld": "2023-12-14"}, "3y": {"h": 1420.0, "hd": "2025-03-26", "l": 531.0, "ld": "2023-12-14"}, "1y": {"h": 949.0, "hd": "2026-03-03", "l": 604.0, "ld": "2025-10-30"}}, {"code": "4901", "name": "富士フイルム", "market": "プライム", "close": 3624.0, "all": {"h": 10055.0, "hd": "2021-09-16", "l": 1240.0, "ld": "2012-09-06"}, "10y": {"h": 10055.0, "hd": "2021-09-16", "l": 2463.410436397484, "ld": "2025-04-07"}, "5y": {"h": 10055.0, "hd": "2021-09-16", "l": 2463.410436397484, "ld": "2025-04-07"}, "3y": {"h": 3839.2866546326386, "hd": "2024-07-11", "l": 2463.410436397484, "ld": "2025-04-07"}, "1y": {"h": 3731.133793595615, "hd": "2025-10-07", "l": 2836.1560335114777, "ld": "2026-03-23"}}, {"code": "4902", "name": "コニカミノルタ", "market": "プライム", "close": 625.0999755859375, "all": {"h": 2290.0, "hd": "2007-11-02", "l": 250.0, "ld": "2020-10-29"}, "10y": {"h": 1254.0, "hd": "2018-10-01", "l": 250.0, "ld": "2020-10-29"}, "5y": {"h": 726.1419115543508, "hd": "2026-01-16", "l": 325.5554021864766, "ld": "2024-08-05"}, "3y": {"h": 726.1419115543508, "hd": "2026-01-16", "l": 325.5554021864766, "ld": "2024-08-05"}, "1y": {"h": 726.1419115543508, "hd": "2026-01-16", "l": 435.05154314080795, "ld": "2025-07-17"}}, {"code": "4911", "name": "資生堂", "market": "プライム", "close": 3024.0, "all": {"h": 9250.0, "hd": "2018-06-07", "l": 938.0, "ld": "2012-10-11"}, "10y": {"h": 9250.0, "hd": "2018-06-07", "l": 2092.183886654797, "ld": "2025-12-04"}, "5y": {"h": 7757.506376657197, "hd": "2021-09-13", "l": 2092.183886654797, "ld": "2025-12-04"}, "3y": {"h": 6292.39712541463, "hd": "2023-08-14", "l": 2092.183886654797, "ld": "2025-12-04"}, "1y": {"h": 3493.791478091844, "hd": "2026-04-07", "l": 2092.183886654797, "ld": "2025-12-04"}}, {"code": "4912", "name": "ライオン", "market": "プライム", "close": 1682.0, "all": {"h": 2823.0, "hd": "2020-07-30", "l": 350.0, "ld": "2011-03-15"}, "10y": {"h": 2823.0, "hd": "2020-07-30", "l": 1161.297606207245, "ld": "2024-08-05"}, "5y": {"h": 1979.0, "hd": "2021-07-26", "l": 1161.297606207245, "ld": "2024-08-05"}, "3y": {"h": 1885.0, "hd": "2026-02-24", "l": 1161.297606207245, "ld": "2024-08-05"}, "1y": {"h": 1885.0, "hd": "2026-02-24", "l": 1424.6842870172463, "ld": "2025-07-23"}}, {"code": "4914", "name": "高砂香料工業", "market": "プライム", "close": 1185.0, "all": {"h": 4470.0, "hd": "2017-07-20", "l": 325.0, "ld": "2003-02-03"}, "10y": {"h": 4470.0, "hd": "2017-07-20", "l": 471.73572314173043, "ld": "2023-06-23"}, "5y": {"h": 3145.0, "hd": "2021-09-17", "l": 471.73572314173043, "ld": "2023-06-23"}, "3y": {"h": 1694.472156613372, "hd": "2025-08-25", "l": 492.7823946963899, "ld": "2023-08-18"}, "1y": {"h": 1694.472156613372, "hd": "2025-08-25", "l": 1065.0, "ld": "2026-06-02"}}, {"code": "4918", "name": "アイビー化粧品", "market": "スタンダード", "close": 324.0, "all": {"h": 17710.0, "hd": "2017-03-28", "l": 0.0, "ld": "2015-01-22"}, "10y": {"h": 17710.0, "hd": "2017-03-28", "l": 206.7954559326172, "ld": "2025-04-07"}, "5y": {"h": 1280.0, "hd": "2021-07-27", "l": 206.7954559326172, "ld": "2025-04-07"}, "3y": {"h": 631.8749801690828, "hd": "2023-07-18", "l": 206.7954559326172, "ld": "2025-04-07"}, "1y": {"h": 440.3977481449876, "hd": "2026-02-19", "l": 248.0, "ld": "2026-05-18"}}, {"code": "4919", "name": "ミルボン", "market": "プライム", "close": 2812.0, "all": {"h": 9000.0, "hd": "2000-01-05", "l": 0.0, "ld": "2001-03-29"}, "10y": {"h": 8280.0, "hd": "2017-12-01", "l": 2259.529938313449, "ld": "2025-10-29"}, "5y": {"h": 7090.0, "hd": "2021-09-17", "l": 2259.529938313449, "ld": "2025-10-29"}, "3y": {"h": 4832.381960311026, "hd": "2023-08-10", "l": 2259.529938313449, "ld": "2025-10-29"}, "1y": {"h": 2845.0, "hd": "2026-03-02", "l": 2259.529938313449, "ld": "2025-10-29"}}, {"code": "4920", "name": "日本色材工業研究所", "market": "スタンダード", "close": 1096.0, "all": {"h": 6900.0, "hd": "2018-05-21", "l": 0.0, "ld": "2015-01-29"}, "10y": {"h": 6900.0, "hd": "2018-05-21", "l": 551.0, "ld": "2016-07-19"}, "5y": {"h": 2496.682645178145, "hd": "2023-10-02", "l": 781.0, "ld": "2022-03-09"}, "3y": {"h": 2496.682645178145, "hd": "2023-10-02", "l": 876.7035522460938, "ld": "2025-04-07"}, "1y": {"h": 1287.0, "hd": "2026-04-14", "l": 1012.4070690524194, "ld": "2025-08-18"}}, {"code": "4922", "name": "コーセー", "market": "プライム", "close": 5382.0, "all": {"h": 26340.0, "hd": "2018-06-18", "l": 1692.0, "ld": "2012-05-31"}, "10y": {"h": 26340.0, "hd": "2018-06-18", "l": 4846.222211371528, "ld": "2025-11-25"}, "5y": {"h": 18570.0, "hd": "2021-07-27", "l": 4846.222211371528, "ld": "2025-11-25"}, "3y": {"h": 13439.326936478648, "hd": "2023-08-09", "l": 4846.222211371528, "ld": "2025-11-25"}, "1y": {"h": 6500.0, "hd": "2026-02-12", "l": 4846.222211371528, "ld": "2025-11-25"}}, {"code": "4923", "name": "コタ", "market": "プライム", "close": 1186.0, "all": {"h": 2353.0, "hd": "2015-02-13", "l": 0.0, "ld": "2011-11-16"}, "10y": {"h": 2097.0, "hd": "2018-02-01", "l": 1036.896565707652, "ld": "2025-12-23"}, "5y": {"h": 1764.0, "hd": "2022-12-15", "l": 1036.896565707652, "ld": "2025-12-23"}, "3y": {"h": 1602.1218165988134, "hd": "2024-07-18", "l": 1036.896565707652, "ld": "2025-12-23"}, "1y": {"h": 1386.2855649041824, "hd": "2025-07-24", "l": 1036.896565707652, "ld": "2025-12-23"}}, {"code": "4925", "name": "ハーバー研究所", "market": "スタンダード", "close": 1754.0, "all": {"h": 12900.0, "hd": "2018-06-13", "l": 1435.0404777374874, "ld": "2024-12-24"}, "10y": {"h": 12900.0, "hd": "2018-06-13", "l": 1435.0404777374874, "ld": "2024-12-24"}, "5y": {"h": 4055.0, "hd": "2021-07-16", "l": 1435.0404777374874, "ld": "2024-12-24"}, "3y": {"h": 2347.88916015625, "hd": "2023-08-10", "l": 1435.0404777374874, "ld": "2024-12-24"}, "1y": {"h": 1807.9111328125, "hd": "2026-02-26", "l": 1603.5555419921875, "ld": "2025-07-22"}}, {"code": "4926", "name": "シーボン", "market": "スタンダード", "close": 1250.0, "all": {"h": 4265.0, "hd": "2017-12-13", "l": 985.9479270897476, "ld": "2024-12-26"}, "10y": {"h": 4265.0, "hd": "2017-12-13", "l": 985.9479270897476, "ld": "2024-12-26"}, "5y": {"h": 1961.0, "hd": "2021-07-28", "l": 985.9479270897476, "ld": "2024-12-26"}, "3y": {"h": 1501.0253285287044, "hd": "2023-07-19", "l": 985.9479270897476, "ld": "2024-12-26"}, "1y": {"h": 1359.851846333867, "hd": "2026-02-25", "l": 1118.266186438371, "ld": "2025-07-16"}}, {"code": "4927", "name": "ポーラ・オルビス", "market": "プライム", "close": 1326.5, "all": {"h": 11410.0, "hd": "2016-07-15", "l": 1131.1207494123414, "ld": "2025-02-18"}, "10y": {"h": 11330.0, "hd": "2017-02-23", "l": 1131.1207494123414, "ld": "2025-02-18"}, "5y": {"h": 2926.0, "hd": "2021-07-16", "l": 1131.1207494123414, "ld": "2025-02-18"}, "3y": {"h": 1908.328177315848, "hd": "2023-07-31", "l": 1131.1207494123414, "ld": "2025-02-18"}, "1y": {"h": 1413.0, "hd": "2026-02-05", "l": 1206.981346028646, "ld": "2025-07-22"}}, {"code": "4928", "name": "ノエビア", "market": "プライム", "close": 4570.0, "all": {"h": 9170.0, "hd": "2018-01-29", "l": 738.0, "ld": "2011-11-30"}, "10y": {"h": 9170.0, "hd": "2018-01-29", "l": 2925.0, "ld": "2016-08-19"}, "5y": {"h": 6140.0, "hd": "2021-09-13", "l": 3696.686171129439, "ld": "2025-04-07"}, "3y": {"h": 5370.110796515039, "hd": "2024-07-12", "l": 3696.686171129439, "ld": "2025-04-07"}, "1y": {"h": 4760.0, "hd": "2026-01-23", "l": 4190.0, "ld": "2026-06-03"}}, {"code": "4929", "name": "アジュバン", "market": "スタンダード", "close": 736.0, "all": {"h": 1579.0, "hd": "2018-06-07", "l": 698.0, "ld": "2013-08-30"}, "10y": {"h": 1579.0, "hd": "2018-06-07", "l": 717.0, "ld": "2026-06-26"}, "5y": {"h": 1342.0, "hd": "2021-10-25", "l": 717.0, "ld": "2026-06-26"}, "3y": {"h": 926.3457221390674, "hd": "2024-03-12", "l": 717.0, "ld": "2026-06-26"}, "1y": {"h": 814.8679775497288, "hd": "2026-01-19", "l": 717.0, "ld": "2026-06-26"}}, {"code": "4931", "name": "新日本製薬", "market": "プライム", "close": 2033.0, "all": {"h": 3360.0, "hd": "2020-11-24", "l": 761.0, "ld": "2020-03-23"}, "10y": {"h": 3360.0, "hd": "2020-11-24", "l": 761.0, "ld": "2020-03-23"}, "5y": {"h": 2488.1587449907524, "hd": "2025-04-24", "l": 1043.0, "ld": "2022-01-27"}, "3y": {"h": 2488.1587449907524, "hd": "2025-04-24", "l": 1294.5144813247318, "ld": "2023-07-18"}, "1y": {"h": 2469.575831557765, "hd": "2025-08-22", "l": 1855.0, "ld": "2026-06-03"}}, {"code": "4932", "name": "アルマード", "market": "スタンダード", "close": 702.0, "all": {"h": 1784.0, "hd": "2022-09-12", "l": 419.0, "ld": "2022-01-27"}, "10y": {"h": 1784.0, "hd": "2022-09-12", "l": 419.0, "ld": "2022-01-27"}, "5y": {"h": 1784.0, "hd": "2022-09-12", "l": 419.0, "ld": "2022-01-27"}, "3y": {"h": 1472.8324043114505, "hd": "2024-03-07", "l": 612.0, "ld": "2026-06-22"}, "1y": {"h": 1141.1215425741793, "hd": "2025-08-21", "l": 612.0, "ld": "2026-06-22"}}, {"code": "4933", "name": "Ｉ－ｎｅ", "market": "プライム", "close": 1232.0, "all": {"h": 6890.0, "hd": "2021-06-14", "l": 1019.0, "ld": "2026-03-09"}, "10y": {"h": 6890.0, "hd": "2021-06-14", "l": 1019.0, "ld": "2026-03-09"}, "5y": {"h": 6370.0, "hd": "2021-07-16", "l": 1019.0, "ld": "2026-03-09"}, "3y": {"h": 3224.5954616927497, "hd": "2023-09-01", "l": 1019.0, "ld": "2026-03-09"}, "1y": {"h": 1735.9100638592545, "hd": "2025-08-08", "l": 1019.0, "ld": "2026-03-09"}}, {"code": "4934", "name": "プレミアアンチエイジング", "market": "グロース", "close": 620.0, "all": {"h": 19190.0, "hd": "2021-07-16", "l": 576.0, "ld": "2026-06-23"}, "10y": {"h": 19190.0, "hd": "2021-07-16", "l": 576.0, "ld": "2026-06-23"}, "5y": {"h": 19190.0, "hd": "2021-07-16", "l": 576.0, "ld": "2026-06-23"}, "3y": {"h": 1957.0, "hd": "2023-08-18", "l": 576.0, "ld": "2026-06-23"}, "1y": {"h": 935.0, "hd": "2025-08-27", "l": 576.0, "ld": "2026-06-23"}}, {"code": "4935", "name": "リベルタ", "market": "スタンダード", "close": 290.0, "all": {"h": 1312.6950633769134, "hd": "2025-01-08", "l": 43.997337341308594, "ld": "2022-03-09"}, "10y": {"h": 1312.6950633769134, "hd": "2025-01-08", "l": 43.997337341308594, "ld": "2022-03-09"}, "5y": {"h": 1312.6950633769134, "hd": "2025-01-08", "l": 43.997337341308594, "ld": "2022-03-09"}, "3y": {"h": 1312.6950633769134, "hd": "2025-01-08", "l": 66.06398606024771, "ld": "2024-05-02"}, "1y": {"h": 839.3292783227297, "hd": "2025-07-24", "l": 183.0, "ld": "2026-06-11"}}, {"code": "4936", "name": "アクシージア", "market": "スタンダード", "close": 349.0, "all": {"h": 2091.0, "hd": "2021-06-02", "l": 317.0, "ld": "2026-06-24"}, "10y": {"h": 2091.0, "hd": "2021-06-02", "l": 317.0, "ld": "2026-06-24"}, "5y": {"h": 1780.0, "hd": "2022-12-14", "l": 317.0, "ld": "2026-06-24"}, "3y": {"h": 1242.901222323194, "hd": "2023-07-25", "l": 317.0, "ld": "2026-06-24"}, "1y": {"h": 554.9397163462953, "hd": "2025-09-11", "l": 317.0, "ld": "2026-06-24"}}, {"code": "4937", "name": "Ｗａｑｏｏ", "market": "グロース", "close": 1480.0, "all": {"h": 2848.0, "hd": "2023-06-29", "l": 441.0, "ld": "2022-02-25"}, "10y": {"h": 2848.0, "hd": "2023-06-29", "l": 441.0, "ld": "2022-02-25"}, "5y": {"h": 2848.0, "hd": "2023-06-29", "l": 441.0, "ld": "2022-02-25"}, "3y": {"h": 2770.0, "hd": "2023-11-15", "l": 800.0, "ld": "2025-04-08"}, "1y": {"h": 1850.0, "hd": "2025-11-19", "l": 980.0, "ld": "2025-07-16"}}, {"code": "4951", "name": "エステー", "market": "プライム", "close": 1511.0, "all": {"h": 3445.0, "hd": "2018-06-29", "l": 0.0, "ld": "2001-06-14"}, "10y": {"h": 3445.0, "hd": "2018-06-29", "l": 1081.0, "ld": "2016-08-25"}, "5y": {"h": 1878.0, "hd": "2021-09-17", "l": 1331.5540781221673, "ld": "2025-04-07"}, "3y": {"h": 1593.1248698987458, "hd": "2025-10-24", "l": 1331.5540781221673, "ld": "2025-04-07"}, "1y": {"h": 1593.1248698987458, "hd": "2025-10-24", "l": 1426.0, "ld": "2026-06-03"}}, {"code": "4956", "name": "コニシ", "market": "プライム", "close": 1462.0, "all": {"h": 2768.0, "hd": "2016-02-29", "l": 623.0, "ld": "2008-10-28"}, "10y": {"h": 2288.0, "hd": "2023-05-17", "l": 878.3318162253107, "ld": "2024-08-05"}, "5y": {"h": 2288.0, "hd": "2023-05-17", "l": 878.3318162253107, "ld": "2024-08-05"}, "3y": {"h": 1545.0446771308134, "hd": "2024-03-18", "l": 878.3318162253107, "ld": "2024-08-05"}, "1y": {"h": 1517.0, "hd": "2026-06-25", "l": 1146.1198604717924, "ld": "2025-07-17"}}, {"code": "4958", "name": "長谷川香料", "market": "プライム", "close": 3255.0, "all": {"h": 3378.066722793361, "hd": "2024-10-16", "l": 861.0, "ld": "2012-05-24"}, "10y": {"h": 3378.066722793361, "hd": "2024-10-16", "l": 1444.0, "ld": "2018-12-07"}, "5y": {"h": 3378.066722793361, "hd": "2024-10-16", "l": 1940.5858029758228, "ld": "2022-03-09"}, "3y": {"h": 3378.066722793361, "hd": "2024-10-16", "l": 2377.698030676648, "ld": "2025-04-07"}, "1y": {"h": 3290.0, "hd": "2026-06-25", "l": 2604.3602418999326, "ld": "2025-11-05"}}, {"code": "4960", "name": "ケミプロ化成", "market": "スタンダード", "close": 523.0, "all": {"h": 1568.2088998647837, "hd": "2026-01-29", "l": 0.0, "ld": "2012-08-15"}, "10y": {"h": 1568.2088998647837, "hd": "2026-01-29", "l": 131.0, "ld": "2018-12-25"}, "5y": {"h": 1568.2088998647837, "hd": "2026-01-29", "l": 236.0, "ld": "2021-07-27"}, "3y": {"h": 1568.2088998647837, "hd": "2026-01-29", "l": 248.1343231201172, "ld": "2025-04-07"}, "1y": {"h": 1568.2088998647837, "hd": "2026-01-29", "l": 265.0074649386936, "ld": "2025-07-17"}}, {"code": "4966", "name": "上村工業", "market": "スタンダード", "close": 24110.0, "all": {"h": 28430.0, "hd": "2026-06-22", "l": 0.0, "ld": "2001-12-27"}, "10y": {"h": 28430.0, "hd": "2026-06-22", "l": 3970.0, "ld": "2016-09-01"}, "5y": {"h": 28430.0, "hd": "2026-06-22", "l": 4165.0, "ld": "2021-08-20"}, "3y": {"h": 28430.0, "hd": "2026-06-22", "l": 7293.455345932319, "ld": "2023-10-26"}, "1y": {"h": 28430.0, "hd": "2026-06-22", "l": 9137.322817144373, "ld": "2025-07-22"}}, {"code": "4967", "name": "小林製薬", "market": "プライム", "close": 5519.0, "all": {"h": 15000.0, "hd": "2000-03-15", "l": 0.0, "ld": "2000-05-23"}, "10y": {"h": 13120.0, "hd": "2020-12-15", "l": 4340.0, "ld": "2016-08-22"}, "5y": {"h": 10470.0, "hd": "2022-03-25", "l": 4531.006552928955, "ld": "2024-03-26"}, "3y": {"h": 7582.462751248751, "hd": "2023-08-14", "l": 4531.006552928955, "ld": "2024-03-26"}, "1y": {"h": 6140.0, "hd": "2026-04-08", "l": 4973.63079668636, "ld": "2025-10-30"}}, {"code": "4968", "name": "荒川化学工業", "market": "プライム", "close": 2410.0, "all": {"h": 2788.0, "hd": "2017-11-01", "l": 0.0, "ld": "2001-12-26"}, "10y": {"h": 2788.0, "hd": "2017-11-01", "l": 861.5922871862441, "ld": "2025-04-07"}, "5y": {"h": 2625.0, "hd": "2026-06-23", "l": 861.5922871862441, "ld": "2025-04-07"}, "3y": {"h": 2625.0, "hd": "2026-06-23", "l": 861.5922871862441, "ld": "2025-04-07"}, "1y": {"h": 2625.0, "hd": "2026-06-23", "l": 982.4838095238096, "ld": "2025-07-17"}}, {"code": "4970", "name": "東洋合成工業", "market": "スタンダード", "close": 15080.0, "all": {"h": 19310.0, "hd": "2026-05-14", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 19310.0, "hd": "2026-05-14", "l": 518.0, "ld": "2016-08-23"}, "5y": {"h": 19310.0, "hd": "2026-05-14", "l": 4034.445056776061, "ld": "2025-04-07"}, "3y": {"h": 19310.0, "hd": "2026-05-14", "l": 4034.445056776061, "ld": "2025-04-07"}, "1y": {"h": 19310.0, "hd": "2026-05-14", "l": 4318.000363372093, "ld": "2025-08-12"}}, {"code": "4971", "name": "メック", "market": "プライム", "close": 8610.0, "all": {"h": 12230.0, "hd": "2026-05-14", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 12230.0, "hd": "2026-05-14", "l": 833.0, "ld": "2016-08-12"}, "5y": {"h": 12230.0, "hd": "2026-05-14", "l": 1763.3607155539773, "ld": "2025-04-07"}, "3y": {"h": 12230.0, "hd": "2026-05-14", "l": 1763.3607155539773, "ld": "2025-04-07"}, "1y": {"h": 12230.0, "hd": "2026-05-14", "l": 2596.2138734664572, "ld": "2025-07-22"}}, {"code": "4972", "name": "綜研化学", "market": "スタンダード", "close": 3455.0, "all": {"h": 5500.0, "hd": "2006-02-03", "l": 0.0, "ld": "2001-12-26"}, "10y": {"h": 3645.0, "hd": "2026-06-09", "l": 468.2421748120547, "ld": "2020-08-03"}, "5y": {"h": 3645.0, "hd": "2026-06-09", "l": 658.8071307488208, "ld": "2022-01-27"}, "3y": {"h": 3645.0, "hd": "2026-06-09", "l": 782.8402124764104, "ld": "2023-08-17"}, "1y": {"h": 3645.0, "hd": "2026-06-09", "l": 1502.9392362512106, "ld": "2025-07-17"}}, {"code": "4973", "name": "日本高純度化学", "market": "プライム", "close": 4995.0, "all": {"h": 2000000.0, "hd": "2006-01-16", "l": 1970.0, "ld": "2016-06-27"}, "10y": {"h": 6850.0, "hd": "2026-06-22", "l": 2011.0, "ld": "2018-12-25"}, "5y": {"h": 6850.0, "hd": "2026-06-22", "l": 2112.2589093741726, "ld": "2023-12-14"}, "3y": {"h": 6850.0, "hd": "2026-06-22", "l": 2112.2589093741726, "ld": "2023-12-14"}, "1y": {"h": 6850.0, "hd": "2026-06-22", "l": 2898.2448325612436, "ld": "2025-10-14"}}, {"code": "4975", "name": "ＪＣＵ", "market": "プライム", "close": 6570.0, "all": {"h": 12300.0, "hd": "2006-01-30", "l": 1300.0, "ld": "2019-01-04"}, "10y": {"h": 8090.0, "hd": "2026-06-26", "l": 1300.0, "ld": "2019-01-04"}, "5y": {"h": 8090.0, "hd": "2026-06-26", "l": 2716.0, "ld": "2022-11-04"}, "3y": {"h": 8090.0, "hd": "2026-06-26", "l": 2746.2825503104687, "ld": "2025-04-07"}, "1y": {"h": 8090.0, "hd": "2026-06-26", "l": 3269.617667126339, "ld": "2025-07-17"}}, {"code": "4976", "name": "東洋ドライルーブ", "market": "スタンダード", "close": 1340.0, "all": {"h": 6530.0, "hd": "2018-02-02", "l": 0.0, "ld": "2015-01-23"}, "10y": {"h": 6530.0, "hd": "2018-02-02", "l": 705.76708984375, "ld": "2023-06-16"}, "5y": {"h": 2900.0, "hd": "2021-08-10", "l": 705.76708984375, "ld": "2023-06-16"}, "3y": {"h": 1640.0, "hd": "2026-02-17", "l": 715.0553529779366, "ld": "2023-11-01"}, "1y": {"h": 1640.0, "hd": "2026-02-17", "l": 1255.0, "ld": "2026-06-04"}}, {"code": "4977", "name": "新田ゼラチン", "market": "スタンダード", "close": 1318.0, "all": {"h": 1820.0, "hd": "2013-05-08", "l": 405.0, "ld": "2012-01-19"}, "10y": {"h": 1465.6385607564755, "hd": "2026-02-26", "l": 424.0, "ld": "2020-03-13"}, "5y": {"h": 1465.6385607564755, "hd": "2026-02-26", "l": 553.4152022652004, "ld": "2024-08-05"}, "3y": {"h": 1465.6385607564755, "hd": "2026-02-26", "l": 553.4152022652004, "ld": "2024-08-05"}, "1y": {"h": 1465.6385607564755, "hd": "2026-02-26", "l": 857.2433547456969, "ld": "2025-07-18"}}, {"code": "4978", "name": "リプロセル", "market": "グロース", "close": 127.0, "all": {"h": 18610.0, "hd": "2013-07-01", "l": 0.0, "ld": "2013-06-27"}, "10y": {"h": 547.0, "hd": "2020-06-11", "l": 97.0, "ld": "2024-12-23"}, "5y": {"h": 380.0, "hd": "2022-12-07", "l": 97.0, "ld": "2024-12-23"}, "3y": {"h": 291.0, "hd": "2023-07-20", "l": 97.0, "ld": "2024-12-23"}, "1y": {"h": 242.0, "hd": "2025-09-16", "l": 117.0, "ld": "2026-06-24"}}, {"code": "4979", "name": "ＯＡＴアグリオ", "market": "スタンダード", "close": 2517.0, "all": {"h": 4370.0, "hd": "2018-05-11", "l": 830.0, "ld": "2022-03-09"}, "10y": {"h": 4370.0, "hd": "2018-05-11", "l": 830.0, "ld": "2022-03-09"}, "5y": {"h": 3350.0, "hd": "2026-03-16", "l": 830.0, "ld": "2022-03-09"}, "3y": {"h": 3350.0, "hd": "2026-03-16", "l": 1362.3476169098044, "ld": "2024-05-30"}, "1y": {"h": 3350.0, "hd": "2026-03-16", "l": 2037.3314024932847, "ld": "2025-11-19"}}, {"code": "4980", "name": "デクセリアルズ", "market": "プライム", "close": 3777.0, "all": {"h": 5228.0, "hd": "2026-06-24", "l": 577.0, "ld": "2020-03-17"}, "10y": {"h": 5228.0, "hd": "2026-06-24", "l": 577.0, "ld": "2020-03-17"}, "5y": {"h": 5228.0, "hd": "2026-06-24", "l": 871.6794282192999, "ld": "2023-06-26"}, "3y": {"h": 5228.0, "hd": "2026-06-24", "l": 943.5449065939075, "ld": "2023-07-28"}, "1y": {"h": 5228.0, "hd": "2026-06-24", "l": 1855.4246838631288, "ld": "2025-09-04"}}, {"code": "4985", "name": "アース製薬", "market": "プライム", "close": 4710.0, "all": {"h": 8460.0, "hd": "2020-06-30", "l": 0.0, "ld": "2005-11-29"}, "10y": {"h": 8460.0, "hd": "2020-06-30", "l": 3937.97607421875, "ld": "2024-03-07"}, "5y": {"h": 7280.0, "hd": "2021-10-20", "l": 3937.97607421875, "ld": "2024-03-07"}, "3y": {"h": 5600.4088134765625, "hd": "2024-12-30", "l": 3937.97607421875, "ld": "2024-03-07"}, "1y": {"h": 5434.542809238884, "hd": "2025-08-12", "l": 4475.0, "ld": "2026-05-14"}}, {"code": "4990", "name": "昭和化学工業", "market": "スタンダード", "close": 504.0, "all": {"h": 2043.0, "hd": "2020-02-03", "l": 0.0, "ld": "2015-01-30"}, "10y": {"h": 2043.0, "hd": "2020-02-03", "l": 317.0, "ld": "2016-07-28"}, "5y": {"h": 582.4772377870655, "hd": "2026-03-02", "l": 364.0, "ld": "2022-10-13"}, "3y": {"h": 582.4772377870655, "hd": "2026-03-02", "l": 399.3698997942162, "ld": "2024-08-07"}, "1y": {"h": 582.4772377870655, "hd": "2026-03-02", "l": 446.23679492606624, "ld": "2025-10-14"}}, {"code": "4992", "name": "北興化学工業", "market": "スタンダード", "close": 1965.0, "all": {"h": 2288.0, "hd": "2026-06-26", "l": 0.0, "ld": "2000-12-28"}, "10y": {"h": 2288.0, "hd": "2026-06-26", "l": 275.0, "ld": "2016-08-19"}, "5y": {"h": 2288.0, "hd": "2026-06-26", "l": 730.0, "ld": "2022-01-27"}, "3y": {"h": 2288.0, "hd": "2026-06-26", "l": 775.8821350097656, "ld": "2023-07-18"}, "1y": {"h": 2288.0, "hd": "2026-06-26", "l": 1378.2399394572283, "ld": "2025-07-17"}}, {"code": "4994", "name": "大成ラミック", "market": "スタンダード", "close": 2478.0, "all": {"h": 4250.0, "hd": "2003-02-28", "l": 1806.0, "ld": "2008-10-28"}, "10y": {"h": 3335.0, "hd": "2018-01-30", "l": 2124.0, "ld": "2020-03-13"}, "5y": {"h": 3175.0, "hd": "2022-12-14", "l": 2135.0, "ld": "2026-06-03"}, "3y": {"h": 3019.311278531544, "hd": "2023-09-06", "l": 2135.0, "ld": "2026-06-03"}, "1y": {"h": 2787.8064849788448, "hd": "2026-02-27", "l": 2135.0, "ld": "2026-06-03"}}, {"code": "4996", "name": "クミアイ化学工業", "market": "プライム", "close": 726.0, "all": {"h": 1379.0, "hd": "2016-01-05", "l": 135.0, "ld": "2001-09-12"}, "10y": {"h": 1220.0, "hd": "2022-06-08", "l": 503.0, "ld": "2016-09-15"}, "5y": {"h": 1220.0, "hd": "2022-06-08", "l": 590.0174567130019, "ld": "2024-08-05"}, "3y": {"h": 1051.1838875996698, "hd": "2023-09-05", "l": 590.0174567130019, "ld": "2024-08-05"}, "1y": {"h": 842.1897894195167, "hd": "2025-09-03", "l": 656.2615037604944, "ld": "2025-12-12"}}, {"code": "4997", "name": "日本農薬", "market": "プライム", "close": 1020.0, "all": {"h": 1630.0, "hd": "2014-04-04", "l": 119.0, "ld": "2003-01-10"}, "10y": {"h": 1103.0, "hd": "2026-05-28", "l": 357.0, "ld": "2020-03-23"}, "5y": {"h": 1103.0, "hd": "2026-05-28", "l": 447.0, "ld": "2021-12-03"}, "3y": {"h": 1103.0, "hd": "2026-05-28", "l": 538.4070602339798, "ld": "2024-09-09"}, "1y": {"h": 1103.0, "hd": "2026-05-28", "l": 815.4296875, "ld": "2025-11-10"}}, {"code": "4998", "name": "フマキラー", "market": "スタンダード", "close": 1186.0, "all": {"h": 2515.0, "hd": "2018-01-22", "l": 0.0, "ld": "2001-12-27"}, "10y": {"h": 2515.0, "hd": "2018-01-22", "l": 561.0, "ld": "2016-08-23"}, "5y": {"h": 1451.0, "hd": "2021-07-16", "l": 943.0192790365888, "ld": "2024-08-05"}, "3y": {"h": 1234.7519439964324, "hd": "2025-09-25", "l": 943.0192790365888, "ld": "2024-08-05"}, "1y": {"h": 1234.7519439964324, "hd": "2025-09-25", "l": 1071.22809976399, "ld": "2025-07-22"}}, {"code": "500A", "name": "ＴＯブックス", "market": "スタンダード", "close": 2975.0, "all": {"h": 3880.0, "hd": "2026-04-21", "l": 2756.0, "ld": "2026-06-26"}, "10y": {"h": 3880.0, "hd": "2026-04-21", "l": 2756.0, "ld": "2026-06-26"}, "5y": {"h": 3880.0, "hd": "2026-04-21", "l": 2756.0, "ld": "2026-06-26"}, "3y": {"h": 3880.0, "hd": "2026-04-21", "l": 2756.0, "ld": "2026-06-26"}, "1y": {"h": 3880.0, "hd": "2026-04-21", "l": 2756.0, "ld": "2026-06-26"}}, {"code": "5010", "name": "日本精蝋", "market": "スタンダード", "close": 238.0, "all": {"h": 894.0, "hd": "2005-09-07", "l": 0.0, "ld": "2001-12-27"}, "10y": {"h": 495.0, "hd": "2018-02-05", "l": 107.0, "ld": "2023-08-24"}, "5y": {"h": 349.0, "hd": "2024-08-16", "l": 107.0, "ld": "2023-08-24"}, "3y": {"h": 349.0, "hd": "2024-08-16", "l": 107.0, "ld": "2023-08-24"}, "1y": {"h": 337.0, "hd": "2026-02-17", "l": 180.0, "ld": "2025-12-24"}}, {"code": "5011", "name": "ニチレキ", "market": "プライム", "close": 2147.0, "all": {"h": 3046.3841945173667, "hd": "2025-08-06", "l": 220.0, "ld": "2008-10-28"}, "10y": {"h": 3046.3841945173667, "hd": "2025-08-06", "l": 665.0, "ld": "2016-08-09"}, "5y": {"h": 3046.3841945173667, "hd": "2025-08-06", "l": 1133.0, "ld": "2022-04-18"}, "3y": {"h": 3046.3841945173667, "hd": "2025-08-06", "l": 1752.4549229378204, "ld": "2023-10-04"}, "1y": {"h": 3046.3841945173667, "hd": "2025-08-06", "l": 1934.0, "ld": "2026-05-14"}}, {"code": "5013", "name": "ユシロ", "market": "スタンダード", "close": 2927.0, "all": {"h": 3720.0, "hd": "2006-02-07", "l": 0.0, "ld": "2001-10-15"}, "10y": {"h": 3560.0, "hd": "2026-05-13", "l": 763.0, "ld": "2023-01-10"}, "5y": {"h": 3560.0, "hd": "2026-05-13", "l": 763.0, "ld": "2023-01-10"}, "3y": {"h": 3560.0, "hd": "2026-05-13", "l": 945.9508435987143, "ld": "2023-07-18"}, "1y": {"h": 3560.0, "hd": "2026-05-13", "l": 2019.2182122166528, "ld": "2025-11-05"}}, {"code": "5015", "name": "ビーピー・カストロール", "market": "スタンダード", "close": 995.0, "all": {"h": 2325.0, "hd": "2017-12-22", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 2325.0, "hd": "2017-12-22", "l": 673.8429565429688, "ld": "2025-04-07"}, "5y": {"h": 1448.0, "hd": "2021-11-02", "l": 673.8429565429688, "ld": "2025-04-07"}, "3y": {"h": 1030.0, "hd": "2026-03-31", "l": 673.8429565429688, "ld": "2025-04-07"}, "1y": {"h": 1030.0, "hd": "2026-03-31", "l": 808.1607176272455, "ld": "2025-07-23"}}, {"code": "5016", "name": "ＪＸ金属", "market": "プライム", "close": 3852.0, "all": {"h": 5828.0, "hd": "2026-05-11", "l": 152.0, "ld": "2003-01-09"}, "10y": {"h": 5828.0, "hd": "2026-05-11", "l": 643.4196612586273, "ld": "2025-04-07"}, "5y": {"h": 5828.0, "hd": "2026-05-11", "l": 643.4196612586273, "ld": "2025-04-07"}, "3y": {"h": 5828.0, "hd": "2026-05-11", "l": 643.4196612586273, "ld": "2025-04-07"}, "1y": {"h": 5828.0, "hd": "2026-05-11", "l": 815.8561852173028, "ld": "2025-07-17"}}, {"code": "5018", "name": "ＭＯＲＥＳＣＯ", "market": "スタンダード", "close": 2064.0, "all": {"h": 16790.0, "hd": "2005-02-22", "l": 0.0, "ld": "2003-11-12"}, "10y": {"h": 2381.0, "hd": "2026-07-13", "l": 730.0, "ld": "2020-03-19"}, "5y": {"h": 2381.0, "hd": "2026-07-13", "l": 981.641004330644, "ld": "2024-08-05"}, "3y": {"h": 2381.0, "hd": "2026-07-13", "l": 981.641004330644, "ld": "2024-08-05"}, "1y": {"h": 2381.0, "hd": "2026-07-13", "l": 1196.5748850504558, "ld": "2025-07-17"}}, {"code": "5019", "name": "出光興産", "market": "プライム", "close": 1262.5, "all": {"h": 15940.0, "hd": "2007-05-08", "l": 510.29143593463635, "ld": "2023-06-13"}, "10y": {"h": 6430.0, "hd": "2018-10-04", "l": 510.29143593463635, "ld": "2023-06-13"}, "5y": {"h": 4035.0, "hd": "2022-06-09", "l": 510.29143593463635, "ld": "2023-06-13"}, "3y": {"h": 1671.0, "hd": "2026-04-07", "l": 521.593053815782, "ld": "2023-07-18"}, "1y": {"h": 1671.0, "hd": "2026-04-07", "l": 874.5417570253638, "ld": "2025-07-17"}}, {"code": "5020", "name": "ＥＮＥＯＳ", "market": "プライム", "close": 1274.0, "all": {"h": 1534.1015381887169, "hd": "2026-03-02", "l": 0.0, "ld": "2010-03-31"}, "10y": {"h": 1534.1015381887169, "hd": "2026-03-02", "l": 320.0, "ld": "2020-03-19"}, "5y": {"h": 1534.1015381887169, "hd": "2026-03-02", "l": 411.0, "ld": "2021-08-20"}, "3y": {"h": 1534.1015381887169, "hd": "2026-03-02", "l": 442.98849525471354, "ld": "2023-07-18"}, "1y": {"h": 1534.1015381887169, "hd": "2026-03-02", "l": 705.0136297762909, "ld": "2025-07-17"}}, {"code": "5021", "name": "コスモエネルギー", "market": "プライム", "close": 3810.0, "all": {"h": 5140.0, "hd": "2018-01-15", "l": 1031.0, "ld": "2016-08-30"}, "10y": {"h": 5140.0, "hd": "2018-01-15", "l": 1031.0, "ld": "2016-08-30"}, "5y": {"h": 4935.1865932202045, "hd": "2026-03-02", "l": 1668.9024958370812, "ld": "2023-06-26"}, "3y": {"h": 4935.1865932202045, "hd": "2026-03-02", "l": 1720.084950282755, "ld": "2023-07-18"}, "1y": {"h": 4935.1865932202045, "hd": "2026-03-02", "l": 2995.4321801499277, "ld": "2025-07-17"}}, {"code": "5025", "name": "マーキュリー", "market": "グロース", "close": 554.0, "all": {"h": 2035.0, "hd": "2022-05-25", "l": 427.0, "ld": "2024-08-05"}, "10y": {"h": 2035.0, "hd": "2022-05-25", "l": 427.0, "ld": "2024-08-05"}, "5y": {"h": 2035.0, "hd": "2022-05-25", "l": 427.0, "ld": "2024-08-05"}, "3y": {"h": 1328.0, "hd": "2024-09-11", "l": 427.0, "ld": "2024-08-05"}, "1y": {"h": 790.0, "hd": "2026-02-05", "l": 502.0, "ld": "2026-06-23"}}, {"code": "5026", "name": "トリプルアイズ", "market": "グロース", "close": 587.0, "all": {"h": 2319.0, "hd": "2022-06-01", "l": 514.0, "ld": "2026-06-12"}, "10y": {"h": 2319.0, "hd": "2022-06-01", "l": 514.0, "ld": "2026-06-12"}, "5y": {"h": 2319.0, "hd": "2022-06-01", "l": 514.0, "ld": "2026-06-12"}, "3y": {"h": 2158.0, "hd": "2024-09-17", "l": 514.0, "ld": "2026-06-12"}, "1y": {"h": 1341.0, "hd": "2025-08-26", "l": 514.0, "ld": "2026-06-12"}}, {"code": "5027", "name": "ＡｎｙＭｉｎｄ　Ｇｒｏｕｐ", "market": "グロース", "close": 546.0, "all": {"h": 1581.9698011656917, "hd": "2023-07-03", "l": 375.0, "ld": "2026-05-01"}, "10y": {"h": 1581.9698011656917, "hd": "2023-07-03", "l": 375.0, "ld": "2026-05-01"}, "5y": {"h": 1581.9698011656917, "hd": "2023-07-03", "l": 375.0, "ld": "2026-05-01"}, "3y": {"h": 1435.4357531910211, "hd": "2024-08-26", "l": 375.0, "ld": "2026-05-01"}, "1y": {"h": 826.3724129577402, "hd": "2025-08-25", "l": 375.0, "ld": "2026-05-01"}}, {"code": "5028", "name": "セカンドサイトアナリティカ", "market": "グロース", "close": 403.0, "all": {"h": 4280.0, "hd": "2022-04-15", "l": 263.0, "ld": "2025-04-07"}, "10y": {"h": 4280.0, "hd": "2022-04-15", "l": 263.0, "ld": "2025-04-07"}, "5y": {"h": 4280.0, "hd": "2022-04-15", "l": 263.0, "ld": "2025-04-07"}, "3y": {"h": 890.0, "hd": "2024-03-06", "l": 263.0, "ld": "2025-04-07"}, "1y": {"h": 659.0, "hd": "2025-08-22", "l": 318.0, "ld": "2026-03-23"}}, {"code": "5029", "name": "サークレイス", "market": "グロース", "close": 800.0, "all": {"h": 2600.0, "hd": "2022-04-15", "l": 384.0, "ld": "2024-08-07"}, "10y": {"h": 2600.0, "hd": "2022-04-15", "l": 384.0, "ld": "2024-08-07"}, "5y": {"h": 2600.0, "hd": "2022-04-15", "l": 384.0, "ld": "2024-08-07"}, "3y": {"h": 1744.0, "hd": "2025-05-27", "l": 384.0, "ld": "2024-08-07"}, "1y": {"h": 1417.0, "hd": "2025-07-31", "l": 540.0, "ld": "2026-02-17"}}, {"code": "5031", "name": "モイ", "market": "グロース", "close": 341.0, "all": {"h": 1387.0, "hd": "2022-05-02", "l": 180.0, "ld": "2025-04-07"}, "10y": {"h": 1387.0, "hd": "2022-05-02", "l": 180.0, "ld": "2025-04-07"}, "5y": {"h": 1387.0, "hd": "2022-05-02", "l": 180.0, "ld": "2025-04-07"}, "3y": {"h": 930.0, "hd": "2026-05-26", "l": 180.0, "ld": "2025-04-07"}, "1y": {"h": 930.0, "hd": "2026-05-26", "l": 225.0, "ld": "2025-07-17"}}, {"code": "5032", "name": "ＡＮＹＣＯＬＯＲ", "market": "プライム", "close": 2457.0, "all": {"h": 13790.0, "hd": "2022-10-27", "l": 1818.3083472414976, "ld": "2024-08-05"}, "10y": {"h": 13790.0, "hd": "2022-10-27", "l": 1818.3083472414976, "ld": "2024-08-05"}, "5y": {"h": 13790.0, "hd": "2022-10-27", "l": 1818.3083472414976, "ld": "2024-08-05"}, "3y": {"h": 6694.0619868661115, "hd": "2025-11-12", "l": 1818.3083472414976, "ld": "2024-08-05"}, "1y": {"h": 6694.0619868661115, "hd": "2025-11-12", "l": 2007.0, "ld": "2026-06-25"}}, {"code": "5033", "name": "ヌーラボ", "market": "グロース", "close": 929.0, "all": {"h": 1969.0, "hd": "2024-02-27", "l": 543.0, "ld": "2022-10-03"}, "10y": {"h": 1969.0, "hd": "2024-02-27", "l": 543.0, "ld": "2022-10-03"}, "5y": {"h": 1969.0, "hd": "2024-02-27", "l": 543.0, "ld": "2022-10-03"}, "3y": {"h": 1969.0, "hd": "2024-02-27", "l": 608.0, "ld": "2024-08-05"}, "1y": {"h": 948.0, "hd": "2025-08-14", "l": 660.0, "ld": "2026-03-30"}}, {"code": "5034", "name": "ｕｎｅｒｒｙ", "market": "グロース", "close": 2330.0, "all": {"h": 5700.0, "hd": "2023-07-18", "l": 1334.0, "ld": "2025-04-07"}, "10y": {"h": 5700.0, "hd": "2023-07-18", "l": 1334.0, "ld": "2025-04-07"}, "5y": {"h": 5700.0, "hd": "2023-07-18", "l": 1334.0, "ld": "2025-04-07"}, "3y": {"h": 5700.0, "hd": "2023-07-18", "l": 1334.0, "ld": "2025-04-07"}, "1y": {"h": 4210.0, "hd": "2025-08-25", "l": 1909.0, "ld": "2026-06-03"}}, {"code": "5035", "name": "ＨＯＵＳＥＩ", "market": "グロース", "close": 365.0, "all": {"h": 1785.0, "hd": "2022-08-09", "l": 326.0220004474739, "ld": "2024-08-07"}, "10y": {"h": 1785.0, "hd": "2022-08-09", "l": 326.0220004474739, "ld": "2024-08-07"}, "5y": {"h": 1785.0, "hd": "2022-08-09", "l": 326.0220004474739, "ld": "2024-08-07"}, "3y": {"h": 694.2532976097036, "hd": "2023-08-30", "l": 326.0220004474739, "ld": "2024-08-07"}, "1y": {"h": 511.0687027748185, "hd": "2025-08-13", "l": 353.0, "ld": "2026-06-24"}}, {"code": "5036", "name": "日本ビジネスシステムズ", "market": "プライム", "close": 1564.0, "all": {"h": 4230.0, "hd": "2022-11-16", "l": 731.9673275131777, "ld": "2024-08-05"}, "10y": {"h": 4230.0, "hd": "2022-11-16", "l": 731.9673275131777, "ld": "2024-08-05"}, "5y": {"h": 4230.0, "hd": "2022-11-16", "l": 731.9673275131777, "ld": "2024-08-05"}, "3y": {"h": 1924.0, "hd": "2026-05-21", "l": 731.9673275131777, "ld": "2024-08-05"}, "1y": {"h": 1924.0, "hd": "2026-05-21", "l": 1309.2684843670766, "ld": "2025-08-12"}}, {"code": "5038", "name": "ｅＷｅＬＬ", "market": "グロース", "close": 2025.0, "all": {"h": 5580.0, "hd": "2023-03-17", "l": 1041.0668175540754, "ld": "2024-08-05"}, "10y": {"h": 5580.0, "hd": "2023-03-17", "l": 1041.0668175540754, "ld": "2024-08-05"}, "5y": {"h": 5580.0, "hd": "2023-03-17", "l": 1041.0668175540754, "ld": "2024-08-05"}, "3y": {"h": 2996.587783245684, "hd": "2025-11-12", "l": 1041.0668175540754, "ld": "2024-08-05"}, "1y": {"h": 2996.587783245684, "hd": "2025-11-12", "l": 1695.0, "ld": "2026-06-26"}}, {"code": "504A", "name": "イノバセル", "market": "グロース", "close": 476.0, "all": {"h": 1248.0, "hd": "2026-02-24", "l": 377.0, "ld": "2026-06-26"}, "10y": {"h": 1248.0, "hd": "2026-02-24", "l": 377.0, "ld": "2026-06-26"}, "5y": {"h": 1248.0, "hd": "2026-02-24", "l": 377.0, "ld": "2026-06-26"}, "3y": {"h": 1248.0, "hd": "2026-02-24", "l": 377.0, "ld": "2026-06-26"}, "1y": {"h": 1248.0, "hd": "2026-02-24", "l": 377.0, "ld": "2026-06-26"}}, {"code": "505A", "name": "ギークリー", "market": "スタンダード", "close": 1420.0, "all": {"h": 1715.2162705838323, "hd": "2026-02-27", "l": 1036.0, "ld": "2026-06-11"}, "10y": {"h": 1715.2162705838323, "hd": "2026-02-27", "l": 1036.0, "ld": "2026-06-11"}, "5y": {"h": 1715.2162705838323, "hd": "2026-02-27", "l": 1036.0, "ld": "2026-06-11"}, "3y": {"h": 1715.2162705838323, "hd": "2026-02-27", "l": 1036.0, "ld": "2026-06-11"}, "1y": {"h": 1715.2162705838323, "hd": "2026-02-27", "l": 1036.0, "ld": "2026-06-11"}}, {"code": "5071", "name": "ヴィス", "market": "スタンダード", "close": 1428.0, "all": {"h": 1632.93212890625, "hd": "2026-03-02", "l": 482.0, "ld": "2020-04-06"}, "10y": {"h": 1632.93212890625, "hd": "2026-03-02", "l": 482.0, "ld": "2020-04-06"}, "5y": {"h": 1632.93212890625, "hd": "2026-03-02", "l": 534.0, "ld": "2021-08-10"}, "3y": {"h": 1632.93212890625, "hd": "2026-03-02", "l": 742.8982291666667, "ld": "2023-08-03"}, "1y": {"h": 1632.93212890625, "hd": "2026-03-02", "l": 1181.1670766759803, "ld": "2025-08-12"}}, {"code": "5074", "name": "テス", "market": "プライム", "close": 797.0, "all": {"h": 2890.0, "hd": "2021-11-16", "l": 245.02841077532085, "ld": "2024-12-23"}, "10y": {"h": 2890.0, "hd": "2021-11-16", "l": 245.02841077532085, "ld": "2024-12-23"}, "5y": {"h": 2890.0, "hd": "2021-11-16", "l": 245.02841077532085, "ld": "2024-12-23"}, "3y": {"h": 1440.0, "hd": "2026-05-25", "l": 245.02841077532085, "ld": "2024-12-23"}, "1y": {"h": 1440.0, "hd": "2026-05-25", "l": 304.0, "ld": "2025-12-18"}}, {"code": "5076", "name": "インフロニア", "market": "プライム", "close": 2814.0, "all": {"h": 2963.0, "hd": "2026-07-10", "l": 892.0, "ld": "2022-06-17"}, "10y": {"h": 2963.0, "hd": "2026-07-10", "l": 892.0, "ld": "2022-06-17"}, "5y": {"h": 2963.0, "hd": "2026-07-10", "l": 892.0, "ld": "2022-06-17"}, "3y": {"h": 2963.0, "hd": "2026-07-10", "l": 990.7942888378042, "ld": "2024-08-05"}, "1y": {"h": 2963.0, "hd": "2026-07-10", "l": 1147.810404360873, "ld": "2025-07-17"}}, {"code": "50765", "name": "インフロニア・ホールディングス第１回社債型種類株式", "market": "プライム", "close": 4633.0, "all": {"h": 4659.0, "hd": "2026-04-01", "l": 4389.54931640625, "ld": "2024-08-06"}, "10y": {"h": 4659.0, "hd": "2026-04-01", "l": 4389.54931640625, "ld": "2024-08-06"}, "5y": {"h": 4659.0, "hd": "2026-04-01", "l": 4389.54931640625, "ld": "2024-08-06"}, "3y": {"h": 4659.0, "hd": "2026-04-01", "l": 4389.54931640625, "ld": "2024-08-06"}, "1y": {"h": 4659.0, "hd": "2026-04-01", "l": 4468.846182169357, "ld": "2025-07-24"}}, {"code": "5078", "name": "セレコーポレーション", "market": "スタンダード", "close": 4870.0, "all": {"h": 6762.724260602678, "hd": "2025-07-18", "l": 1693.0, "ld": "2022-03-14"}, "10y": {"h": 6762.724260602678, "hd": "2025-07-18", "l": 1693.0, "ld": "2022-03-14"}, "5y": {"h": 6762.724260602678, "hd": "2025-07-18", "l": 1693.0, "ld": "2022-03-14"}, "3y": {"h": 6762.724260602678, "hd": "2025-07-18", "l": 2271.123149192375, "ld": "2023-08-02"}, "1y": {"h": 6762.724260602678, "hd": "2025-07-18", "l": 4252.245626280737, "ld": "2025-12-26"}}, {"code": "5079", "name": "ノバック", "market": "スタンダード", "close": 2593.0, "all": {"h": 3433.7269119242324, "hd": "2024-04-01", "l": 1945.0, "ld": "2022-05-24"}, "10y": {"h": 3433.7269119242324, "hd": "2024-04-01", "l": 1945.0, "ld": "2022-05-24"}, "5y": {"h": 3433.7269119242324, "hd": "2024-04-01", "l": 1945.0, "ld": "2022-05-24"}, "3y": {"h": 3433.7269119242324, "hd": "2024-04-01", "l": 2064.8763803335337, "ld": "2024-08-05"}, "1y": {"h": 2878.2136273359456, "hd": "2026-02-12", "l": 2390.0, "ld": "2026-06-23"}}, {"code": "5101", "name": "横浜ゴム", "market": "プライム", "close": 7700.0, "all": {"h": 8168.0, "hd": "2026-06-19", "l": 197.0, "ld": "2000-01-12"}, "10y": {"h": 8168.0, "hd": "2026-06-19", "l": 1112.0, "ld": "2020-03-19"}, "5y": {"h": 8168.0, "hd": "2026-06-19", "l": 1391.0, "ld": "2022-03-08"}, "3y": {"h": 8168.0, "hd": "2026-06-19", "l": 2422.9371964814413, "ld": "2025-04-07"}, "1y": {"h": 8168.0, "hd": "2026-06-19", "l": 4059.3256950552022, "ld": "2025-07-17"}}, {"code": "5103", "name": "昭和", "market": "スタンダード", "close": 19.0, "all": {"h": 720.0, "hd": "2000-06-30", "l": 0.0, "ld": "2000-03-01"}, "10y": {"h": 298.0, "hd": "2017-02-14", "l": 17.0, "ld": "2026-07-16"}, "5y": {"h": 72.0, "hd": "2025-07-15", "l": 17.0, "ld": "2026-07-16"}, "3y": {"h": 72.0, "hd": "2025-07-15", "l": 17.0, "ld": "2026-07-16"}, "1y": {"h": 71.0, "hd": "2025-07-22", "l": 17.0, "ld": "2026-07-16"}}, {"code": "5105", "name": "ＴＯＹＯ　ＴＩＲＥ", "market": "プライム", "close": 4019.0, "all": {"h": 4855.0, "hd": "2026-02-26", "l": 104.0, "ld": "2009-02-24"}, "10y": {"h": 4855.0, "hd": "2026-02-26", "l": 941.0, "ld": "2020-04-06"}, "5y": {"h": 4855.0, "hd": "2026-02-26", "l": 1297.0, "ld": "2022-03-08"}, "3y": {"h": 4855.0, "hd": "2026-02-26", "l": 1617.3620181393314, "ld": "2023-08-04"}, "1y": {"h": 4855.0, "hd": "2026-02-26", "l": 3020.4509817957683, "ld": "2025-07-17"}}, {"code": "5108", "name": "ブリヂストン", "market": "プライム", "close": 3705.0, "all": {"h": 5915.0, "hd": "2023-06-07", "l": 800.0, "ld": "2001-09-17"}, "10y": {"h": 5915.0, "hd": "2023-06-07", "l": 2350.6819555205243, "ld": "2024-08-05"}, "5y": {"h": 5915.0, "hd": "2023-06-07", "l": 2350.6819555205243, "ld": "2024-08-05"}, "3y": {"h": 3859.0, "hd": "2026-02-16", "l": 2350.6819555205243, "ld": "2024-08-05"}, "1y": {"h": 3859.0, "hd": "2026-02-16", "l": 2943.227266722152, "ld": "2025-07-22"}}, {"code": "5110", "name": "住友ゴム工業", "market": "プライム", "close": 2222.5, "all": {"h": 2798.5, "hd": "2026-02-25", "l": 415.0, "ld": "2000-02-25"}, "10y": {"h": 2798.5, "hd": "2026-02-25", "l": 850.0, "ld": "2020-03-17"}, "5y": {"h": 2798.5, "hd": "2026-02-25", "l": 989.0, "ld": "2022-03-08"}, "3y": {"h": 2798.5, "hd": "2026-02-25", "l": 1186.025639898292, "ld": "2024-08-05"}, "1y": {"h": 2798.5, "hd": "2026-02-25", "l": 1639.966411166467, "ld": "2025-07-16"}}, {"code": "5121", "name": "藤倉コンポジット", "market": "プライム", "close": 2540.0, "all": {"h": 2743.0, "hd": "2026-06-17", "l": 0.0, "ld": "2001-09-28"}, "10y": {"h": 2743.0, "hd": "2026-06-17", "l": 290.0, "ld": "2020-03-17"}, "5y": {"h": 2743.0, "hd": "2026-06-17", "l": 475.0, "ld": "2021-07-20"}, "3y": {"h": 2743.0, "hd": "2026-06-17", "l": 810.7302429918818, "ld": "2023-08-09"}, "1y": {"h": 2743.0, "hd": "2026-06-17", "l": 1427.7609796638337, "ld": "2025-07-16"}}, {"code": "5122", "name": "オカモト", "market": "プライム", "close": 5320.0, "all": {"h": 6380.0, "hd": "2018-09-27", "l": 220.0, "ld": "2000-04-27"}, "10y": {"h": 6380.0, "hd": "2018-09-27", "l": 994.0, "ld": "2016-12-07"}, "5y": {"h": 6230.0, "hd": "2026-04-08", "l": 3435.0, "ld": "2022-10-03"}, "3y": {"h": 6230.0, "hd": "2026-04-08", "l": 3553.8493482979184, "ld": "2023-07-21"}, "1y": {"h": 6230.0, "hd": "2026-04-08", "l": 4706.6357421875, "ld": "2025-07-16"}}, {"code": "5125", "name": "ファインズ", "market": "グロース", "close": 472.0, "all": {"h": 2970.0, "hd": "2022-09-28", "l": 450.0, "ld": "2026-06-17"}, "10y": {"h": 2970.0, "hd": "2022-09-28", "l": 450.0, "ld": "2026-06-17"}, "5y": {"h": 2970.0, "hd": "2022-09-28", "l": 450.0, "ld": "2026-06-17"}, "3y": {"h": 1319.0, "hd": "2026-01-06", "l": 450.0, "ld": "2026-06-17"}, "1y": {"h": 1319.0, "hd": "2026-01-06", "l": 450.0, "ld": "2026-06-17"}}, {"code": "5126", "name": "ポーターズ", "market": "グロース", "close": 1560.0, "all": {"h": 3460.0, "hd": "2022-09-30", "l": 1300.0, "ld": "2026-05-22"}, "10y": {"h": 3460.0, "hd": "2022-09-30", "l": 1300.0, "ld": "2026-05-22"}, "5y": {"h": 3460.0, "hd": "2022-09-30", "l": 1300.0, "ld": "2026-05-22"}, "3y": {"h": 2678.0, "hd": "2023-08-21", "l": 1300.0, "ld": "2026-05-22"}, "1y": {"h": 2140.0, "hd": "2025-07-17", "l": 1300.0, "ld": "2026-05-22"}}, {"code": "5129", "name": "ＦＩＸＥＲ", "market": "グロース", "close": 252.0, "all": {"h": 3095.0, "hd": "2023-01-16", "l": 233.0, "ld": "2026-06-19"}, "10y": {"h": 3095.0, "hd": "2023-01-16", "l": 233.0, "ld": "2026-06-19"}, "5y": {"h": 3095.0, "hd": "2023-01-16", "l": 233.0, "ld": "2026-06-19"}, "3y": {"h": 2003.0, "hd": "2023-07-19", "l": 233.0, "ld": "2026-06-19"}, "1y": {"h": 665.0, "hd": "2025-10-09", "l": 233.0, "ld": "2026-06-19"}}, {"code": "5131", "name": "リンカーズ", "market": "グロース", "close": 133.0, "all": {"h": 490.0, "hd": "2022-12-01", "l": 114.0, "ld": "2026-06-04"}, "10y": {"h": 490.0, "hd": "2022-12-01", "l": 114.0, "ld": "2026-06-04"}, "5y": {"h": 490.0, "hd": "2022-12-01", "l": 114.0, "ld": "2026-06-04"}, "3y": {"h": 374.0, "hd": "2023-07-20", "l": 114.0, "ld": "2026-06-04"}, "1y": {"h": 293.0, "hd": "2025-10-06", "l": 114.0, "ld": "2026-06-04"}}, {"code": "5132", "name": "ｐｌｕｓｚｅｒｏ", "market": "グロース", "close": 2012.0, "all": {"h": 10300.0, "hd": "2023-03-06", "l": 1275.0, "ld": "2026-06-11"}, "10y": {"h": 10300.0, "hd": "2023-03-06", "l": 1275.0, "ld": "2026-06-11"}, "5y": {"h": 10300.0, "hd": "2023-03-06", "l": 1275.0, "ld": "2026-06-11"}, "3y": {"h": 4495.0, "hd": "2025-11-11", "l": 1275.0, "ld": "2026-06-11"}, "1y": {"h": 4495.0, "hd": "2025-11-11", "l": 1275.0, "ld": "2026-06-11"}}, {"code": "5133", "name": "テリロジー", "market": "スタンダード", "close": 311.0, "all": {"h": 424.073943351079, "hd": "2024-06-20", "l": 198.972914785709, "ld": "2025-04-07"}, "10y": {"h": 424.073943351079, "hd": "2024-06-20", "l": 198.972914785709, "ld": "2025-04-07"}, "5y": {"h": 424.073943351079, "hd": "2024-06-20", "l": 198.972914785709, "ld": "2025-04-07"}, "3y": {"h": 424.073943351079, "hd": "2024-06-20", "l": 198.972914785709, "ld": "2025-04-07"}, "1y": {"h": 375.2905133599541, "hd": "2025-07-18", "l": 267.0, "ld": "2026-06-11"}}, {"code": "5134", "name": "ＰＯＰＥＲ", "market": "グロース", "close": 520.0, "all": {"h": 1529.0, "hd": "2025-06-19", "l": 431.0, "ld": "2026-03-09"}, "10y": {"h": 1529.0, "hd": "2025-06-19", "l": 431.0, "ld": "2026-03-09"}, "5y": {"h": 1529.0, "hd": "2025-06-19", "l": 431.0, "ld": "2026-03-09"}, "3y": {"h": 1529.0, "hd": "2025-06-19", "l": 431.0, "ld": "2026-03-09"}, "1y": {"h": 1424.0, "hd": "2025-08-25", "l": 431.0, "ld": "2026-03-09"}}, {"code": "5136", "name": "ｔｒｉｐｌａ", "market": "グロース", "close": 1840.0, "all": {"h": 3225.0, "hd": "2023-03-08", "l": 1013.0, "ld": "2023-10-24"}, "10y": {"h": 3225.0, "hd": "2023-03-08", "l": 1013.0, "ld": "2023-10-24"}, "5y": {"h": 3225.0, "hd": "2023-03-08", "l": 1013.0, "ld": "2023-10-24"}, "3y": {"h": 2773.0, "hd": "2025-06-12", "l": 1013.0, "ld": "2023-10-24"}, "1y": {"h": 2389.0, "hd": "2025-08-18", "l": 1246.0, "ld": "2026-03-04"}}, {"code": "5137", "name": "スマートドライブ", "market": "グロース", "close": 221.0, "all": {"h": 3510.0, "hd": "2023-06-07", "l": 175.0, "ld": "2026-06-12"}, "10y": {"h": 3510.0, "hd": "2023-06-07", "l": 175.0, "ld": "2026-06-12"}, "5y": {"h": 3510.0, "hd": "2023-06-07", "l": 175.0, "ld": "2026-06-12"}, "3y": {"h": 570.0, "hd": "2025-11-14", "l": 175.0, "ld": "2026-06-12"}, "1y": {"h": 570.0, "hd": "2025-11-14", "l": 175.0, "ld": "2026-06-12"}}, {"code": "5138", "name": "Ｒｅｂａｓｅ", "market": "グロース", "close": 434.0, "all": {"h": 2240.150248903632, "hd": "2022-12-16", "l": 365.0, "ld": "2026-06-29"}, "10y": {"h": 2240.150248903632, "hd": "2022-12-16", "l": 365.0, "ld": "2026-06-29"}, "5y": {"h": 2240.150248903632, "hd": "2022-12-16", "l": 365.0, "ld": "2026-06-29"}, "3y": {"h": 1843.6807245979533, "hd": "2025-02-17", "l": 365.0, "ld": "2026-06-29"}, "1y": {"h": 1465.0, "hd": "2025-08-05", "l": 365.0, "ld": "2026-06-29"}}, {"code": "5139", "name": "オープンワーク", "market": "グロース", "close": 913.0, "all": {"h": 7190.0, "hd": "2023-02-17", "l": 378.0, "ld": "2024-08-06"}, "10y": {"h": 7190.0, "hd": "2023-02-17", "l": 378.0, "ld": "2024-08-06"}, "5y": {"h": 7190.0, "hd": "2023-02-17", "l": 378.0, "ld": "2024-08-06"}, "3y": {"h": 1365.0, "hd": "2025-08-12", "l": 378.0, "ld": "2024-08-06"}, "1y": {"h": 1365.0, "hd": "2025-08-12", "l": 838.0, "ld": "2026-03-24"}}, {"code": "5142", "name": "アキレス", "market": "プライム", "close": 1233.0, "all": {"h": 2442.0, "hd": "2018-10-02", "l": 90.0, "ld": "2011-03-15"}, "10y": {"h": 2442.0, "hd": "2018-10-02", "l": 134.0, "ld": "2016-08-05"}, "5y": {"h": 1778.5594014059486, "hd": "2026-02-25", "l": 1045.7540617564705, "ld": "2025-07-08"}, "3y": {"h": 1778.5594014059486, "hd": "2026-02-25", "l": 1045.7540617564705, "ld": "2025-07-08"}, "1y": {"h": 1778.5594014059486, "hd": "2026-02-25", "l": 1049.641606826988, "ld": "2025-07-29"}}, {"code": "5161", "name": "西川ゴム工業", "market": "スタンダード", "close": 3130.0, "all": {"h": 4438.1953125, "hd": "2026-02-27", "l": 0.0, "ld": "2003-09-30"}, "10y": {"h": 4438.1953125, "hd": "2026-02-27", "l": 517.8139530011077, "ld": "2023-06-15"}, "5y": {"h": 4438.1953125, "hd": "2026-02-27", "l": 517.8139530011077, "ld": "2023-06-15"}, "3y": {"h": 4438.1953125, "hd": "2026-02-27", "l": 542.7847493650796, "ld": "2023-08-09"}, "1y": {"h": 4438.1953125, "hd": "2026-02-27", "l": 2465.320593972371, "ld": "2025-07-17"}}, {"code": "5184", "name": "ニチリン", "market": "スタンダード", "close": 4060.0, "all": {"h": 4470.0, "hd": "2017-11-10", "l": 0.0, "ld": "2003-09-30"}, "10y": {"h": 4470.0, "hd": "2017-11-10", "l": 890.0988422458876, "ld": "2020-08-11"}, "5y": {"h": 4276.5107421875, "hd": "2026-02-27", "l": 1153.5758056640625, "ld": "2022-03-09"}, "3y": {"h": 4276.5107421875, "hd": "2026-02-27", "l": 2304.93687644083, "ld": "2023-07-18"}, "1y": {"h": 4276.5107421875, "hd": "2026-02-27", "l": 3334.7587890625, "ld": "2025-07-22"}}, {"code": "5185", "name": "フコク", "market": "プライム", "close": 1852.0, "all": {"h": 2279.579789952409, "hd": "2024-06-18", "l": 0.0, "ld": "2001-11-05"}, "10y": {"h": 2279.579789952409, "hd": "2024-06-18", "l": 491.0, "ld": "2020-03-13"}, "5y": {"h": 2279.579789952409, "hd": "2024-06-18", "l": 875.0, "ld": "2022-03-08"}, "3y": {"h": 2279.579789952409, "hd": "2024-06-18", "l": 1165.11306069114, "ld": "2023-11-21"}, "1y": {"h": 2069.630839299164, "hd": "2026-02-12", "l": 1597.1049319900212, "ld": "2025-07-22"}}, {"code": "5186", "name": "ニッタ", "market": "プライム", "close": 6740.0, "all": {"h": 6850.0, "hd": "2026-07-16", "l": 672.0, "ld": "2000-02-17"}, "10y": {"h": 6850.0, "hd": "2026-07-16", "l": 1652.0, "ld": "2020-03-17"}, "5y": {"h": 6850.0, "hd": "2026-07-16", "l": 2502.0, "ld": "2021-07-20"}, "3y": {"h": 6850.0, "hd": "2026-07-16", "l": 2791.2100099992526, "ld": "2023-07-18"}, "1y": {"h": 6850.0, "hd": "2026-07-16", "l": 3767.3216892421774, "ld": "2025-07-22"}}, {"code": "5187", "name": "クリエートメディック", "market": "スタンダード", "close": 1160.0, "all": {"h": 1795.0, "hd": "2005-12-14", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 1488.0, "hd": "2018-05-02", "l": 785.1291987449612, "ld": "2023-11-08"}, "5y": {"h": 1244.0, "hd": "2026-04-21", "l": 785.1291987449612, "ld": "2023-11-08"}, "3y": {"h": 1244.0, "hd": "2026-04-21", "l": 785.1291987449612, "ld": "2023-11-08"}, "1y": {"h": 1244.0, "hd": "2026-04-21", "l": 903.3238044507576, "ld": "2025-07-24"}}, {"code": "5189", "name": "櫻護謨", "market": "スタンダード", "close": 3890.0, "all": {"h": 9030.0, "hd": "2023-04-03", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 9030.0, "hd": "2023-04-03", "l": 327.0, "ld": "2016-07-29"}, "5y": {"h": 9030.0, "hd": "2023-04-03", "l": 1408.759106595092, "ld": "2023-08-18"}, "3y": {"h": 3975.0, "hd": "2026-07-16", "l": 1408.759106595092, "ld": "2023-08-18"}, "1y": {"h": 3975.0, "hd": "2026-07-16", "l": 1861.4635009765625, "ld": "2025-07-22"}}, {"code": "5192", "name": "三ツ星ベルト", "market": "プライム", "close": 3995.0, "all": {"h": 4446.99238379397, "hd": "2024-02-27", "l": 232.0, "ld": "2000-02-24"}, "10y": {"h": 4446.99238379397, "hd": "2024-02-27", "l": 773.0, "ld": "2016-09-02"}, "5y": {"h": 4446.99238379397, "hd": "2024-02-27", "l": 1763.0, "ld": "2021-07-19"}, "3y": {"h": 4446.99238379397, "hd": "2024-02-27", "l": 2971.816351404056, "ld": "2025-04-07"}, "1y": {"h": 4194.2021745852735, "hd": "2026-02-24", "l": 3252.8052896898844, "ld": "2025-07-17"}}, {"code": "5194", "name": "相模ゴム工業", "market": "スタンダード", "close": 659.0, "all": {"h": 2959.0, "hd": "2018-10-09", "l": 0.0, "ld": "2012-08-15"}, "10y": {"h": 2959.0, "hd": "2018-10-09", "l": 563.0, "ld": "2016-08-02"}, "5y": {"h": 1185.0061622737644, "hd": "2024-11-21", "l": 600.0, "ld": "2026-06-03"}, "3y": {"h": 1185.0061622737644, "hd": "2024-11-21", "l": 600.0, "ld": "2026-06-03"}, "1y": {"h": 963.7270014958377, "hd": "2025-07-16", "l": 600.0, "ld": "2026-06-03"}}, {"code": "5195", "name": "バンドー化学", "market": "プライム", "close": 2264.0, "all": {"h": 2300.6883769383658, "hd": "2026-02-25", "l": 186.0, "ld": "2001-01-11"}, "10y": {"h": 2300.6883769383658, "hd": "2026-02-25", "l": 443.0, "ld": "2016-08-26"}, "5y": {"h": 2300.6883769383658, "hd": "2026-02-25", "l": 803.0, "ld": "2022-04-27"}, "3y": {"h": 2300.6883769383658, "hd": "2026-02-25", "l": 1205.2947787229066, "ld": "2023-08-09"}, "1y": {"h": 2300.6883769383658, "hd": "2026-02-25", "l": 1609.686940517013, "ld": "2025-07-22"}}, {"code": "5199", "name": "不二ラテックス", "market": "スタンダード", "close": 1974.0, "all": {"h": 8470.0, "hd": "2020-11-02", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 8470.0, "hd": "2020-11-02", "l": 234.0, "ld": "2016-08-25"}, "5y": {"h": 3095.0, "hd": "2022-07-27", "l": 1451.7280306470057, "ld": "2024-08-06"}, "3y": {"h": 2129.015145919441, "hd": "2026-02-25", "l": 1451.7280306470057, "ld": "2024-08-06"}, "1y": {"h": 2129.015145919441, "hd": "2026-02-25", "l": 1798.6673048284736, "ld": "2025-08-04"}}, {"code": "519A", "name": "ベーシック", "market": "グロース", "close": 530.0, "all": {"h": 835.0, "hd": "2026-03-25", "l": 467.0, "ld": "2026-05-29"}, "10y": {"h": 835.0, "hd": "2026-03-25", "l": 467.0, "ld": "2026-05-29"}, "5y": {"h": 835.0, "hd": "2026-03-25", "l": 467.0, "ld": "2026-05-29"}, "3y": {"h": 835.0, "hd": "2026-03-25", "l": 467.0, "ld": "2026-05-29"}, "1y": {"h": 835.0, "hd": "2026-03-25", "l": 467.0, "ld": "2026-05-29"}}, {"code": "5201", "name": "ＡＧＣ", "market": "プライム", "close": 6422.0, "all": {"h": 8315.0, "hd": "2026-06-03", "l": 413.0, "ld": "2009-02-23"}, "10y": {"h": 8315.0, "hd": "2026-06-03", "l": 573.0, "ld": "2016-07-26"}, "5y": {"h": 8315.0, "hd": "2026-06-03", "l": 3699.6008681960443, "ld": "2025-04-07"}, "3y": {"h": 8315.0, "hd": "2026-06-03", "l": 3699.6008681960443, "ld": "2025-04-07"}, "1y": {"h": 8315.0, "hd": "2026-06-03", "l": 4128.222809607846, "ld": "2025-07-22"}}, {"code": "5202", "name": "日本板硝子", "market": "プライム", "close": 482.0, "all": {"h": 1998.0, "hd": "2000-08-15", "l": 53.0, "ld": "2012-08-07"}, "10y": {"h": 1315.0, "hd": "2018-08-03", "l": 71.0, "ld": "2016-07-26"}, "5y": {"h": 882.0, "hd": "2023-09-13", "l": 315.0, "ld": "2025-04-07"}, "3y": {"h": 882.0, "hd": "2023-09-13", "l": 315.0, "ld": "2025-04-07"}, "1y": {"h": 710.0, "hd": "2026-01-28", "l": 403.0, "ld": "2026-03-23"}}, {"code": "5204", "name": "石塚硝子", "market": "スタンダード", "close": 3060.0, "all": {"h": 4052.1816982863534, "hd": "2026-02-02", "l": 0.0, "ld": "2001-08-15"}, "10y": {"h": 4052.1816982863534, "hd": "2026-02-02", "l": 143.0, "ld": "2016-08-19"}, "5y": {"h": 4052.1816982863534, "hd": "2026-02-02", "l": 1402.0, "ld": "2023-01-19"}, "3y": {"h": 4052.1816982863534, "hd": "2026-02-02", "l": 1448.510927025828, "ld": "2023-07-18"}, "1y": {"h": 4052.1816982863534, "hd": "2026-02-02", "l": 2449.928602214836, "ld": "2025-07-22"}}, {"code": "5208", "name": "有沢製作所", "market": "プライム", "close": 2560.0, "all": {"h": 5430.0, "hd": "2004-04-26", "l": 181.0, "ld": "2012-10-15"}, "10y": {"h": 2868.0, "hd": "2026-06-23", "l": 489.0, "ld": "2016-08-23"}, "5y": {"h": 2868.0, "hd": "2026-06-23", "l": 831.8870737430135, "ld": "2023-08-17"}, "3y": {"h": 2868.0, "hd": "2026-06-23", "l": 831.8870737430135, "ld": "2023-08-17"}, "1y": {"h": 2868.0, "hd": "2026-06-23", "l": 1396.5563533430598, "ld": "2025-07-17"}}, {"code": "520A", "name": "ジェイファーマ", "market": "グロース", "close": 295.0, "all": {"h": 809.0, "hd": "2026-03-25", "l": 271.0, "ld": "2026-07-09"}, "10y": {"h": 809.0, "hd": "2026-03-25", "l": 271.0, "ld": "2026-07-09"}, "5y": {"h": 809.0, "hd": "2026-03-25", "l": 271.0, "ld": "2026-07-09"}, "3y": {"h": 809.0, "hd": "2026-03-25", "l": 271.0, "ld": "2026-07-09"}, "1y": {"h": 809.0, "hd": "2026-03-25", "l": 271.0, "ld": "2026-07-09"}}, {"code": "5210", "name": "日本山村硝子", "market": "スタンダード", "close": 2772.0, "all": {"h": 3919.667236328125, "hd": "2026-02-24", "l": 131.0, "ld": "2008-10-10"}, "10y": {"h": 3919.667236328125, "hd": "2026-02-24", "l": 154.0, "ld": "2016-08-05"}, "5y": {"h": 3919.667236328125, "hd": "2026-02-24", "l": 509.0, "ld": "2023-01-18"}, "3y": {"h": 3919.667236328125, "hd": "2026-02-24", "l": 883.6946307869174, "ld": "2023-07-18"}, "1y": {"h": 3919.667236328125, "hd": "2026-02-24", "l": 2370.735144081969, "ld": "2025-07-16"}}, {"code": "5214", "name": "日本電気硝子", "market": "プライム", "close": 5764.0, "all": {"h": 8377.0, "hd": "2026-04-28", "l": 361.0, "ld": "2012-07-26"}, "10y": {"h": 8377.0, "hd": "2026-04-28", "l": 425.0, "ld": "2016-08-03"}, "5y": {"h": 8377.0, "hd": "2026-04-28", "l": 2227.4664898887486, "ld": "2023-08-17"}, "3y": {"h": 8377.0, "hd": "2026-04-28", "l": 2227.4664898887486, "ld": "2023-08-17"}, "1y": {"h": 8377.0, "hd": "2026-04-28", "l": 3525.4592151492666, "ld": "2025-07-22"}}, {"code": "5216", "name": "倉元製作所", "market": "スタンダード", "close": 157.0, "all": {"h": 2180.0, "hd": "2000-07-05", "l": 34.0, "ld": "2009-03-10"}, "10y": {"h": 658.0, "hd": "2024-06-13", "l": 70.0, "ld": "2019-05-15"}, "5y": {"h": 658.0, "hd": "2024-06-13", "l": 73.0, "ld": "2024-02-16"}, "3y": {"h": 658.0, "hd": "2024-06-13", "l": 73.0, "ld": "2024-02-16"}, "1y": {"h": 285.0, "hd": "2026-01-28", "l": 116.0, "ld": "2026-06-09"}}, {"code": "5218", "name": "オハラ", "market": "スタンダード", "close": 1429.0, "all": {"h": 6800.0, "hd": "2006-09-21", "l": 0.0, "ld": "2005-10-20"}, "10y": {"h": 4330.0, "hd": "2018-01-18", "l": 512.0, "ld": "2016-08-19"}, "5y": {"h": 1744.0, "hd": "2026-06-23", "l": 829.5330491071429, "ld": "2025-04-07"}, "3y": {"h": 1744.0, "hd": "2026-06-23", "l": 829.5330491071429, "ld": "2025-04-07"}, "1y": {"h": 1744.0, "hd": "2026-06-23", "l": 1019.0, "ld": "2025-12-17"}}, {"code": "5232", "name": "住友大阪セメント", "market": "プライム", "close": 5653.0, "all": {"h": 6517.0, "hd": "2026-06-18", "l": 109.0, "ld": "2008-10-10"}, "10y": {"h": 6517.0, "hd": "2026-06-18", "l": 367.0, "ld": "2016-11-09"}, "5y": {"h": 6517.0, "hd": "2026-06-18", "l": 2892.0, "ld": "2021-08-24"}, "3y": {"h": 6517.0, "hd": "2026-06-18", "l": 2998.642180795057, "ld": "2024-11-14"}, "1y": {"h": 6517.0, "hd": "2026-06-18", "l": 3563.8184088736243, "ld": "2025-11-11"}}, {"code": "5233", "name": "太平洋セメント", "market": "プライム", "close": 3960.0, "all": {"h": 5070.0, "hd": "2018-01-09", "l": 86.0, "ld": "2008-10-28"}, "10y": {"h": 5070.0, "hd": "2018-01-09", "l": 267.0, "ld": "2016-08-04"}, "5y": {"h": 4898.027968953318, "hd": "2026-02-10", "l": 1861.0, "ld": "2022-05-25"}, "3y": {"h": 4898.027968953318, "hd": "2026-02-10", "l": 2280.1919360517645, "ld": "2023-10-24"}, "1y": {"h": 4898.027968953318, "hd": "2026-02-10", "l": 3219.0139766844236, "ld": "2026-03-23"}}, {"code": "5237", "name": "ノザワ", "market": "スタンダード", "close": 1258.0, "all": {"h": 1735.0, "hd": "2018-02-05", "l": 0.0, "ld": "2003-09-30"}, "10y": {"h": 1735.0, "hd": "2018-02-05", "l": 395.0, "ld": "2016-08-08"}, "5y": {"h": 1297.0, "hd": "2026-06-30", "l": 627.2070913461538, "ld": "2023-06-16"}, "3y": {"h": 1297.0, "hd": "2026-06-30", "l": 668.1894466576987, "ld": "2023-07-20"}, "1y": {"h": 1297.0, "hd": "2026-06-30", "l": 885.4903410081529, "ld": "2025-07-17"}}, {"code": "523A", "name": "セイワ", "market": "グロース", "close": 1605.0, "all": {"h": 2580.0, "hd": "2026-05-25", "l": 1220.0, "ld": "2026-03-27"}, "10y": {"h": 2580.0, "hd": "2026-05-25", "l": 1220.0, "ld": "2026-03-27"}, "5y": {"h": 2580.0, "hd": "2026-05-25", "l": 1220.0, "ld": "2026-03-27"}, "3y": {"h": 2580.0, "hd": "2026-05-25", "l": 1220.0, "ld": "2026-03-27"}, "1y": {"h": 2580.0, "hd": "2026-05-25", "l": 1220.0, "ld": "2026-03-27"}}, {"code": "5240", "name": "ｍｏｎｏＡＩ　ｔｅｃｈｎｏｌｏｇｙ", "market": "グロース", "close": 199.0, "all": {"h": 2390.0, "hd": "2023-03-07", "l": 113.0, "ld": "2026-06-29"}, "10y": {"h": 2390.0, "hd": "2023-03-07", "l": 113.0, "ld": "2026-06-29"}, "5y": {"h": 2390.0, "hd": "2023-03-07", "l": 113.0, "ld": "2026-06-29"}, "3y": {"h": 1209.0, "hd": "2023-07-18", "l": 113.0, "ld": "2026-06-29"}, "1y": {"h": 380.0, "hd": "2025-12-18", "l": 113.0, "ld": "2026-06-29"}}, {"code": "5242", "name": "アイズ", "market": "グロース", "close": 1024.0, "all": {"h": 5250.0, "hd": "2022-12-21", "l": 804.0, "ld": "2026-06-29"}, "10y": {"h": 5250.0, "hd": "2022-12-21", "l": 804.0, "ld": "2026-06-29"}, "5y": {"h": 5250.0, "hd": "2022-12-21", "l": 804.0, "ld": "2026-06-29"}, "3y": {"h": 4400.0, "hd": "2023-07-20", "l": 804.0, "ld": "2026-06-29"}, "1y": {"h": 1793.0, "hd": "2025-07-29", "l": 804.0, "ld": "2026-06-29"}}, {"code": "5243", "name": "ｎｏｔｅ", "market": "グロース", "close": 2195.0, "all": {"h": 3405.0, "hd": "2026-04-15", "l": 401.0, "ld": "2023-01-04"}, "10y": {"h": 3405.0, "hd": "2026-04-15", "l": 401.0, "ld": "2023-01-04"}, "5y": {"h": 3405.0, "hd": "2026-04-15", "l": 401.0, "ld": "2023-01-04"}, "3y": {"h": 3405.0, "hd": "2026-04-15", "l": 415.0, "ld": "2024-08-05"}, "1y": {"h": 3405.0, "hd": "2026-04-15", "l": 1152.0, "ld": "2025-10-03"}}, {"code": "5244", "name": "ｊｉｇ．ｊｐ", "market": "グロース", "close": 187.0, "all": {"h": 528.5285389180086, "hd": "2023-08-21", "l": 152.0, "ld": "2026-06-15"}, "10y": {"h": 528.5285389180086, "hd": "2023-08-21", "l": 152.0, "ld": "2026-06-15"}, "5y": {"h": 528.5285389180086, "hd": "2023-08-21", "l": 152.0, "ld": "2026-06-15"}, "3y": {"h": 528.5285389180086, "hd": "2023-08-21", "l": 152.0, "ld": "2026-06-15"}, "1y": {"h": 314.88249788786237, "hd": "2025-09-05", "l": 152.0, "ld": "2026-06-15"}}, {"code": "5246", "name": "ＥＬＥＭＥＮＴＳ", "market": "グロース", "close": 712.0, "all": {"h": 2313.0, "hd": "2024-07-16", "l": 298.0, "ld": "2022-12-27"}, "10y": {"h": 2313.0, "hd": "2024-07-16", "l": 298.0, "ld": "2022-12-27"}, "5y": {"h": 2313.0, "hd": "2024-07-16", "l": 298.0, "ld": "2022-12-27"}, "3y": {"h": 2313.0, "hd": "2024-07-16", "l": 316.0, "ld": "2023-12-26"}, "1y": {"h": 1255.0, "hd": "2025-09-01", "l": 498.0, "ld": "2025-12-17"}}, {"code": "5247", "name": "ＢＴＭ", "market": "グロース", "close": 535.0, "all": {"h": 7120.0, "hd": "2023-03-09", "l": 500.5, "ld": "2024-08-06"}, "10y": {"h": 7120.0, "hd": "2023-03-09", "l": 500.5, "ld": "2024-08-06"}, "5y": {"h": 7120.0, "hd": "2023-03-09", "l": 500.5, "ld": "2024-08-06"}, "3y": {"h": 2270.0, "hd": "2023-07-19", "l": 500.5, "ld": "2024-08-06"}, "1y": {"h": 1336.0, "hd": "2025-08-08", "l": 508.0, "ld": "2026-06-05"}}, {"code": "5248", "name": "テクノロジーズ", "market": "グロース", "close": 554.0, "all": {"h": 4000.0, "hd": "2023-01-27", "l": 278.5, "ld": "2023-09-15"}, "10y": {"h": 4000.0, "hd": "2023-01-27", "l": 278.5, "ld": "2023-09-15"}, "5y": {"h": 4000.0, "hd": "2023-01-27", "l": 278.5, "ld": "2023-09-15"}, "3y": {"h": 941.0, "hd": "2025-06-23", "l": 278.5, "ld": "2023-09-15"}, "1y": {"h": 845.0, "hd": "2025-07-16", "l": 420.0, "ld": "2026-03-23"}}, {"code": "5250", "name": "ＧＭＯプライム・ストラテジー", "market": "スタンダード", "close": 1048.0, "all": {"h": 4450.615106173302, "hd": "2023-07-05", "l": 760.5950507269965, "ld": "2025-04-09"}, "10y": {"h": 4450.615106173302, "hd": "2023-07-05", "l": 760.5950507269965, "ld": "2025-04-09"}, "5y": {"h": 4450.615106173302, "hd": "2023-07-05", "l": 760.5950507269965, "ld": "2025-04-09"}, "3y": {"h": 3420.994965776845, "hd": "2023-07-27", "l": 760.5950507269965, "ld": "2025-04-09"}, "1y": {"h": 1554.0, "hd": "2025-11-28", "l": 813.4549361725767, "ld": "2025-10-30"}}, {"code": "5252", "name": "日本ナレッジ", "market": "グロース", "close": 765.0, "all": {"h": 2850.0, "hd": "2023-06-06", "l": 275.27135383423376, "ld": "2025-04-07"}, "10y": {"h": 2850.0, "hd": "2023-06-06", "l": 275.27135383423376, "ld": "2025-04-07"}, "5y": {"h": 2850.0, "hd": "2023-06-06", "l": 275.27135383423376, "ld": "2025-04-07"}, "3y": {"h": 978.1199233074577, "hd": "2026-03-16", "l": 275.27135383423376, "ld": "2025-04-07"}, "1y": {"h": 978.1199233074577, "hd": "2026-03-16", "l": 410.76422562139857, "ld": "2025-08-06"}}, {"code": "5253", "name": "カバー", "market": "グロース", "close": 1677.0, "all": {"h": 3420.0, "hd": "2025-02-12", "l": 1141.0, "ld": "2026-06-26"}, "10y": {"h": 3420.0, "hd": "2025-02-12", "l": 1141.0, "ld": "2026-06-26"}, "5y": {"h": 3420.0, "hd": "2025-02-12", "l": 1141.0, "ld": "2026-06-26"}, "3y": {"h": 3420.0, "hd": "2025-02-12", "l": 1141.0, "ld": "2026-06-26"}, "1y": {"h": 2345.0, "hd": "2025-08-19", "l": 1141.0, "ld": "2026-06-26"}}, {"code": "5254", "name": "Ａｒｅｎｔ", "market": "グロース", "close": 4250.0, "all": {"h": 7740.0, "hd": "2024-09-19", "l": 2454.0, "ld": "2025-12-12"}, "10y": {"h": 7740.0, "hd": "2024-09-19", "l": 2454.0, "ld": "2025-12-12"}, "5y": {"h": 7740.0, "hd": "2024-09-19", "l": 2454.0, "ld": "2025-12-12"}, "3y": {"h": 7740.0, "hd": "2024-09-19", "l": 2454.0, "ld": "2025-12-12"}, "1y": {"h": 5750.0, "hd": "2025-08-08", "l": 2454.0, "ld": "2025-12-12"}}, {"code": "5255", "name": "モンスターラボ", "market": "グロース", "close": 92.0, "all": {"h": 1145.0, "hd": "2023-05-02", "l": 57.0, "ld": "2025-04-07"}, "10y": {"h": 1145.0, "hd": "2023-05-02", "l": 57.0, "ld": "2025-04-07"}, "5y": {"h": 1145.0, "hd": "2023-05-02", "l": 57.0, "ld": "2025-04-07"}, "3y": {"h": 783.0, "hd": "2023-07-26", "l": 57.0, "ld": "2025-04-07"}, "1y": {"h": 322.0, "hd": "2025-08-05", "l": 69.0, "ld": "2026-06-30"}}, {"code": "5256", "name": "Ｆｕｓｉｃ", "market": "グロース", "close": 2406.0, "all": {"h": 6690.0, "hd": "2023-06-19", "l": 1860.0, "ld": "2025-04-07"}, "10y": {"h": 6690.0, "hd": "2023-06-19", "l": 1860.0, "ld": "2025-04-07"}, "5y": {"h": 6690.0, "hd": "2023-06-19", "l": 1860.0, "ld": "2025-04-07"}, "3y": {"h": 5500.0, "hd": "2023-09-06", "l": 1860.0, "ld": "2025-04-07"}, "1y": {"h": 3945.0, "hd": "2025-09-30", "l": 2040.0, "ld": "2026-03-30"}}, {"code": "5257", "name": "ノバシステム", "market": "スタンダード", "close": 2519.0, "all": {"h": 3752.7507560483873, "hd": "2024-04-01", "l": 2025.523193359375, "ld": "2024-08-05"}, "10y": {"h": 3752.7507560483873, "hd": "2024-04-01", "l": 2025.523193359375, "ld": "2024-08-05"}, "5y": {"h": 3752.7507560483873, "hd": "2024-04-01", "l": 2025.523193359375, "ld": "2024-08-05"}, "3y": {"h": 3752.7507560483873, "hd": "2024-04-01", "l": 2025.523193359375, "ld": "2024-08-05"}, "1y": {"h": 2920.410004579471, "hd": "2025-07-23", "l": 2232.405548160059, "ld": "2025-08-01"}}, {"code": "5258", "name": "トランザクション・メディア・ネットワークス", "market": "グロース", "close": 433.0, "all": {"h": 1978.0, "hd": "2023-07-04", "l": 207.0, "ld": "2025-04-07"}, "10y": {"h": 1978.0, "hd": "2023-07-04", "l": 207.0, "ld": "2025-04-07"}, "5y": {"h": 1978.0, "hd": "2023-07-04", "l": 207.0, "ld": "2025-04-07"}, "3y": {"h": 1510.0, "hd": "2023-07-18", "l": 207.0, "ld": "2025-04-07"}, "1y": {"h": 540.0, "hd": "2025-08-14", "l": 291.0, "ld": "2026-03-23"}}, {"code": "5261", "name": "リソル", "market": "プライム", "close": 7720.0, "all": {"h": 8810.6435546875, "hd": "2026-02-27", "l": 0.0, "ld": "2001-08-06"}, "10y": {"h": 8810.6435546875, "hd": "2026-02-27", "l": 297.0, "ld": "2016-07-21"}, "5y": {"h": 8810.6435546875, "hd": "2026-02-27", "l": 3874.5197552992518, "ld": "2024-08-05"}, "3y": {"h": 8810.6435546875, "hd": "2026-02-27", "l": 3874.5197552992518, "ld": "2024-08-05"}, "1y": {"h": 8810.6435546875, "hd": "2026-02-27", "l": 5081.166372373123, "ld": "2025-07-25"}}, {"code": "5262", "name": "日本ヒューム", "market": "プライム", "close": 1019.0, "all": {"h": 2645.3580977774463, "hd": "2025-09-05", "l": 84.0, "ld": "2001-12-20"}, "10y": {"h": 2645.3580977774463, "hd": "2025-09-05", "l": 338.5526303150615, "ld": "2023-07-07"}, "5y": {"h": 2645.3580977774463, "hd": "2025-09-05", "l": 338.5526303150615, "ld": "2023-07-07"}, "3y": {"h": 2645.3580977774463, "hd": "2025-09-05", "l": 345.08122502958486, "ld": "2023-07-18"}, "1y": {"h": 2645.3580977774463, "hd": "2025-09-05", "l": 987.0, "ld": "2026-06-04"}}, {"code": "5268", "name": "旭コンクリート工業", "market": "スタンダード", "close": 800.0, "all": {"h": 1374.1304787256383, "hd": "2025-09-05", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 1374.1304787256383, "hd": "2025-09-05", "l": 494.68693359375, "ld": "2025-04-07"}, "5y": {"h": 1374.1304787256383, "hd": "2025-09-05", "l": 494.68693359375, "ld": "2025-04-07"}, "3y": {"h": 1374.1304787256383, "hd": "2025-09-05", "l": 494.68693359375, "ld": "2025-04-07"}, "1y": {"h": 1374.1304787256383, "hd": "2025-09-05", "l": 611.4880491085466, "ld": "2025-08-04"}}, {"code": "5269", "name": "日本コンクリート工業", "market": "プライム", "close": 342.0, "all": {"h": 787.0, "hd": "2014-09-01", "l": 0.0, "ld": "2001-07-19"}, "10y": {"h": 524.0, "hd": "2017-11-28", "l": 185.0, "ld": "2020-03-13"}, "5y": {"h": 472.9113001793435, "hd": "2024-01-18", "l": 212.0, "ld": "2023-01-05"}, "3y": {"h": 472.9113001793435, "hd": "2024-01-18", "l": 267.0557832362288, "ld": "2023-10-24"}, "1y": {"h": 419.9755644238026, "hd": "2025-09-05", "l": 280.3092623816596, "ld": "2025-07-22"}}, {"code": "5271", "name": "トーヨーアサノ", "market": "スタンダード", "close": 2222.0, "all": {"h": 7830.0, "hd": "2018-10-18", "l": 0.0, "ld": "2014-08-04"}, "10y": {"h": 7830.0, "hd": "2018-10-18", "l": 129.0, "ld": "2016-07-20"}, "5y": {"h": 2641.735615711572, "hd": "2024-01-25", "l": 1289.0, "ld": "2022-03-09"}, "3y": {"h": 2641.735615711572, "hd": "2024-01-25", "l": 1484.6835624770363, "ld": "2023-07-28"}, "1y": {"h": 2590.0, "hd": "2026-02-25", "l": 2092.0, "ld": "2026-06-24"}}, {"code": "5273", "name": "三谷セキサン", "market": "スタンダード", "close": 1784.0, "all": {"h": 8310.0, "hd": "2021-12-15", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 8310.0, "hd": "2021-12-15", "l": 994.4145677630921, "ld": "2023-10-16"}, "5y": {"h": 8310.0, "hd": "2021-12-15", "l": 994.4145677630921, "ld": "2023-10-16"}, "3y": {"h": 2285.5816297859983, "hd": "2025-08-14", "l": 994.4145677630921, "ld": "2023-10-16"}, "1y": {"h": 2285.5816297859983, "hd": "2025-08-14", "l": 1362.0, "ld": "2026-06-11"}}, {"code": "5280", "name": "ヨシコン", "market": "スタンダード", "close": 2279.0, "all": {"h": 3070.5186205667164, "hd": "2026-01-13", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 3070.5186205667164, "hd": "2026-01-13", "l": 720.0, "ld": "2020-03-13"}, "5y": {"h": 3070.5186205667164, "hd": "2026-01-13", "l": 974.1541226853973, "ld": "2023-08-30"}, "3y": {"h": 3070.5186205667164, "hd": "2026-01-13", "l": 974.1541226853973, "ld": "2023-08-30"}, "1y": {"h": 3070.5186205667164, "hd": "2026-01-13", "l": 2046.3676864602724, "ld": "2025-07-23"}}, {"code": "5282", "name": "ジオスター", "market": "スタンダード", "close": 433.0, "all": {"h": 1238.0, "hd": "2017-03-03", "l": 0.0, "ld": "2003-09-30"}, "10y": {"h": 1238.0, "hd": "2017-03-03", "l": 241.79033233180192, "ld": "2024-08-05"}, "5y": {"h": 497.367431640625, "hd": "2026-02-27", "l": 241.79033233180192, "ld": "2024-08-05"}, "3y": {"h": 497.367431640625, "hd": "2026-02-27", "l": 241.79033233180192, "ld": "2024-08-05"}, "1y": {"h": 497.367431640625, "hd": "2026-02-27", "l": 284.528391451449, "ld": "2025-07-18"}}, {"code": "5283", "name": "高見澤", "market": "スタンダード", "close": 2950.0, "all": {"h": 3981.419399328399, "hd": "2024-05-15", "l": 0.0, "ld": "2015-01-28"}, "10y": {"h": 3981.419399328399, "hd": "2024-05-15", "l": 286.0, "ld": "2016-09-21"}, "5y": {"h": 3981.419399328399, "hd": "2024-05-15", "l": 1851.0, "ld": "2022-10-19"}, "3y": {"h": 3981.419399328399, "hd": "2024-05-15", "l": 2381.0830395674425, "ld": "2023-07-21"}, "1y": {"h": 3795.0, "hd": "2026-02-27", "l": 2902.0, "ld": "2026-06-12"}}, {"code": "5284", "name": "ヤマウ", "market": "スタンダード", "close": 2239.0, "all": {"h": 2493.6026148990977, "hd": "2025-09-05", "l": 0.0, "ld": "2015-01-06"}, "10y": {"h": 2493.6026148990977, "hd": "2025-09-05", "l": 265.0, "ld": "2016-11-09"}, "5y": {"h": 2493.6026148990977, "hd": "2025-09-05", "l": 625.0, "ld": "2021-08-26"}, "3y": {"h": 2493.6026148990977, "hd": "2025-09-05", "l": 1171.1083916511031, "ld": "2023-10-24"}, "1y": {"h": 2493.6026148990977, "hd": "2025-09-05", "l": 1971.6413650147651, "ld": "2025-07-16"}}, {"code": "5285", "name": "ヤマックス", "market": "スタンダード", "close": 1376.0, "all": {"h": 3755.0, "hd": "2017-10-11", "l": 0.0, "ld": "2012-08-16"}, "10y": {"h": 3755.0, "hd": "2017-10-11", "l": 155.1620646631995, "ld": "2020-07-03"}, "5y": {"h": 2188.9655763952424, "hd": "2025-09-08", "l": 218.01057507582942, "ld": "2021-08-10"}, "3y": {"h": 2188.9655763952424, "hd": "2025-09-08", "l": 588.664966606655, "ld": "2023-10-04"}, "1y": {"h": 2188.9655763952424, "hd": "2025-09-08", "l": 1185.0, "ld": "2026-06-08"}}, {"code": "5287", "name": "イトーヨーギョー", "market": "スタンダード", "close": 807.0, "all": {"h": 2455.0, "hd": "2019-10-11", "l": 0.0, "ld": "2012-08-16"}, "10y": {"h": 2455.0, "hd": "2019-10-11", "l": 433.2665100097656, "ld": "2024-08-05"}, "5y": {"h": 2026.0407523614638, "hd": "2025-10-21", "l": 433.2665100097656, "ld": "2024-08-05"}, "3y": {"h": 2026.0407523614638, "hd": "2025-10-21", "l": 433.2665100097656, "ld": "2024-08-05"}, "1y": {"h": 2026.0407523614638, "hd": "2025-10-21", "l": 729.6889445800781, "ld": "2025-07-18"}}, {"code": "5288", "name": "アジアパイル", "market": "プライム", "close": 1536.0, "all": {"h": 1760.0, "hd": "2026-05-15", "l": 0.0, "ld": "2005-03-31"}, "10y": {"h": 1760.0, "hd": "2026-05-15", "l": 340.0, "ld": "2020-03-13"}, "5y": {"h": 1760.0, "hd": "2026-05-15", "l": 409.0, "ld": "2021-12-01"}, "3y": {"h": 1760.0, "hd": "2026-05-15", "l": 521.85498046875, "ld": "2023-07-18"}, "1y": {"h": 1760.0, "hd": "2026-05-15", "l": 922.2733305298613, "ld": "2025-07-18"}}, {"code": "5290", "name": "ベルテクスコーポレーション", "market": "スタンダード", "close": 1350.0, "all": {"h": 3550.0, "hd": "2022-06-28", "l": 604.3963690042316, "ld": "2023-10-26"}, "10y": {"h": 3550.0, "hd": "2022-06-28", "l": 604.3963690042316, "ld": "2023-10-26"}, "5y": {"h": 3550.0, "hd": "2022-06-28", "l": 604.3963690042316, "ld": "2023-10-26"}, "3y": {"h": 2118.0, "hd": "2026-04-10", "l": 604.3963690042316, "ld": "2023-10-26"}, "1y": {"h": 2118.0, "hd": "2026-04-10", "l": 1160.81689453125, "ld": "2025-12-02"}}, {"code": "5301", "name": "東海カーボン", "market": "プライム", "close": 1646.0, "all": {"h": 2373.0, "hd": "2018-06-04", "l": 166.0, "ld": "2003-02-03"}, "10y": {"h": 2373.0, "hd": "2018-06-04", "l": 236.0, "ld": "2016-08-03"}, "5y": {"h": 1890.8716729011746, "hd": "2026-06-05", "l": 699.210163314231, "ld": "2024-08-05"}, "3y": {"h": 1890.8716729011746, "hd": "2026-06-05", "l": 699.210163314231, "ld": "2024-08-05"}, "1y": {"h": 1890.8716729011746, "hd": "2026-06-05", "l": 867.8438779791065, "ld": "2026-03-23"}}, {"code": "5302", "name": "日本カーボン", "market": "プライム", "close": 4675.0, "all": {"h": 8170.0, "hd": "2018-10-02", "l": 58.0, "ld": "2001-12-19"}, "10y": {"h": 8170.0, "hd": "2018-10-02", "l": 156.0, "ld": "2016-08-19"}, "5y": {"h": 5109.080486599297, "hd": "2024-04-15", "l": 3072.48876953125, "ld": "2022-03-09"}, "3y": {"h": 5109.080486599297, "hd": "2024-04-15", "l": 3326.575497645548, "ld": "2025-04-07"}, "1y": {"h": 5020.0, "hd": "2026-07-07", "l": 3819.650846678471, "ld": "2025-07-22"}}, {"code": "5304", "name": "ＳＥＣカーボン", "market": "スタンダード", "close": 2430.0, "all": {"h": 20890.0, "hd": "2018-11-07", "l": 0.0, "ld": "2001-12-27"}, "10y": {"h": 20890.0, "hd": "2018-11-07", "l": 188.0, "ld": "2016-08-18"}, "5y": {"h": 3025.0040025250883, "hd": "2026-03-11", "l": 812.8496004791878, "ld": "2022-01-27"}, "3y": {"h": 3025.0040025250883, "hd": "2026-03-11", "l": 1604.3753502239265, "ld": "2024-08-05"}, "1y": {"h": 3025.0040025250883, "hd": "2026-03-11", "l": 1960.2428296135467, "ld": "2025-08-13"}}, {"code": "5310", "name": "東洋炭素", "market": "プライム", "close": 6920.0, "all": {"h": 14300.0, "hd": "2007-02-13", "l": 0.0, "ld": "2006-03-28"}, "10y": {"h": 8990.0, "hd": "2026-06-18", "l": 1181.0, "ld": "2020-03-17"}, "5y": {"h": 8990.0, "hd": "2026-06-18", "l": 2562.0, "ld": "2021-08-20"}, "3y": {"h": 8990.0, "hd": "2026-06-18", "l": 3028.4209210780527, "ld": "2025-04-07"}, "1y": {"h": 8990.0, "hd": "2026-06-18", "l": 3736.9937368539663, "ld": "2025-09-01"}}, {"code": "5331", "name": "ノリタケ", "market": "プライム", "close": 3435.0, "all": {"h": 7560.0, "hd": "2018-09-21", "l": 183.0, "ld": "2012-11-14"}, "10y": {"h": 7560.0, "hd": "2018-09-21", "l": 227.0, "ld": "2016-08-26"}, "5y": {"h": 5370.0, "hd": "2021-09-27", "l": 1146.8690024679022, "ld": "2023-06-12"}, "3y": {"h": 4635.0, "hd": "2026-06-01", "l": 1189.7639416296224, "ld": "2023-07-18"}, "1y": {"h": 4635.0, "hd": "2026-06-01", "l": 1883.2913604775304, "ld": "2025-07-16"}}, {"code": "5332", "name": "ＴＯＴＯ", "market": "プライム", "close": 7809.0, "all": {"h": 9500.0, "hd": "2026-06-23", "l": 391.0, "ld": "2009-02-24"}, "10y": {"h": 9500.0, "hd": "2026-06-23", "l": 3050.0, "ld": "2020-03-23"}, "5y": {"h": 9500.0, "hd": "2026-06-23", "l": 3192.2373752957137, "ld": "2025-04-09"}, "3y": {"h": 9500.0, "hd": "2026-06-23", "l": 3192.2373752957137, "ld": "2025-04-09"}, "1y": {"h": 9500.0, "hd": "2026-06-23", "l": 3554.5253478167806, "ld": "2025-07-22"}}, {"code": "5333", "name": "ＮＧＫ", "market": "プライム", "close": 6465.0, "all": {"h": 7894.0, "hd": "2026-06-25", "l": 522.0, "ld": "2003-03-17"}, "10y": {"h": 7894.0, "hd": "2026-06-25", "l": 1168.0, "ld": "2020-03-19"}, "5y": {"h": 7894.0, "hd": "2026-06-25", "l": 1500.8351861058923, "ld": "2025-04-07"}, "3y": {"h": 7894.0, "hd": "2026-06-25", "l": 1500.8351861058923, "ld": "2025-04-07"}, "1y": {"h": 7894.0, "hd": "2026-06-25", "l": 1771.8532635448423, "ld": "2025-07-17"}}, {"code": "5334", "name": "日本特殊陶業", "market": "プライム", "close": 9990.0, "all": {"h": 11265.0, "hd": "2026-07-06", "l": 652.0, "ld": "2009-02-18"}, "10y": {"h": 11265.0, "hd": "2026-07-06", "l": 1249.0, "ld": "2020-03-19"}, "5y": {"h": 11265.0, "hd": "2026-07-06", "l": 1583.0, "ld": "2021-07-16"}, "3y": {"h": 11265.0, "hd": "2026-07-06", "l": 2574.9622600647886, "ld": "2023-07-18"}, "1y": {"h": 11265.0, "hd": "2026-07-06", "l": 4650.396345208354, "ld": "2025-08-04"}}, {"code": "5337", "name": "ダントー", "market": "スタンダード", "close": 804.0, "all": {"h": 1337.0, "hd": "2024-01-16", "l": 57.0, "ld": "2011-03-15"}, "10y": {"h": 1337.0, "hd": "2024-01-16", "l": 58.0, "ld": "2020-03-13"}, "5y": {"h": 1337.0, "hd": "2024-01-16", "l": 190.0, "ld": "2021-12-01"}, "3y": {"h": 1337.0, "hd": "2024-01-16", "l": 272.0, "ld": "2025-02-20"}, "1y": {"h": 920.0, "hd": "2025-07-25", "l": 492.0, "ld": "2025-12-23"}}, {"code": "5341", "name": "ＡＳＡＨＩ　ＥＩＴＯ", "market": "スタンダード", "close": 171.0, "all": {"h": 2054.0, "hd": "2018-05-29", "l": 0.0, "ld": "2001-12-14"}, "10y": {"h": 2054.0, "hd": "2018-05-29", "l": 69.0, "ld": "2016-07-20"}, "5y": {"h": 887.0, "hd": "2021-10-20", "l": 166.0, "ld": "2026-04-02"}, "3y": {"h": 837.0, "hd": "2023-08-15", "l": 166.0, "ld": "2026-04-02"}, "1y": {"h": 462.0, "hd": "2025-09-10", "l": 166.0, "ld": "2026-04-02"}}, {"code": "5344", "name": "ＭＡＲＵＷＡ", "market": "プライム", "close": 58380.0, "all": {"h": 85650.0, "hd": "2026-05-14", "l": 787.0, "ld": "2003-03-19"}, "10y": {"h": 85650.0, "hd": "2026-05-14", "l": 3225.0, "ld": "2016-07-20"}, "5y": {"h": 85650.0, "hd": "2026-05-14", "l": 10050.0, "ld": "2021-10-05"}, "3y": {"h": 85650.0, "hd": "2026-05-14", "l": 20683.712273667785, "ld": "2023-10-26"}, "1y": {"h": 85650.0, "hd": "2026-05-14", "l": 35948.44835791106, "ld": "2025-11-05"}}, {"code": "5351", "name": "品川リフラ", "market": "プライム", "close": 2024.0, "all": {"h": 5460.0, "hd": "2018-08-14", "l": 131.0, "ld": "2003-01-14"}, "10y": {"h": 5460.0, "hd": "2018-08-14", "l": 176.0, "ld": "2016-08-03"}, "5y": {"h": 5300.0, "hd": "2023-05-15", "l": 873.9481509959204, "ld": "2023-06-12"}, "3y": {"h": 2454.5280027439176, "hd": "2026-03-02", "l": 983.3010498046875, "ld": "2023-07-18"}, "1y": {"h": 2454.5280027439176, "hd": "2026-03-02", "l": 1565.3484079966013, "ld": "2025-07-17"}}, {"code": "5355", "name": "日本坩堝", "market": "スタンダード", "close": 681.0, "all": {"h": 3140.0, "hd": "2018-09-26", "l": 0.0, "ld": "2015-01-22"}, "10y": {"h": 3140.0, "hd": "2018-09-26", "l": 135.0, "ld": "2016-08-19"}, "5y": {"h": 687.0, "hd": "2026-07-07", "l": 491.79141536549264, "ld": "2023-06-13"}, "3y": {"h": 687.0, "hd": "2026-07-07", "l": 501.070549933465, "ld": "2023-11-27"}, "1y": {"h": 687.0, "hd": "2026-07-07", "l": 579.9641402663293, "ld": "2025-08-15"}}, {"code": "5356", "name": "美濃窯業", "market": "スタンダード", "close": 1285.0, "all": {"h": 1494.0, "hd": "2026-06-01", "l": 0.0, "ld": "2015-02-03"}, "10y": {"h": 1494.0, "hd": "2026-06-01", "l": 181.0, "ld": "2016-07-19"}, "5y": {"h": 1494.0, "hd": "2026-06-01", "l": 354.0, "ld": "2022-05-12"}, "3y": {"h": 1494.0, "hd": "2026-06-01", "l": 566.0, "ld": "2023-08-22"}, "1y": {"h": 1494.0, "hd": "2026-06-01", "l": 967.3266140919811, "ld": "2025-07-17"}}, {"code": "5357", "name": "ヨータイ", "market": "プライム", "close": 1752.0, "all": {"h": 1968.3279141679159, "hd": "2026-02-26", "l": 0.0, "ld": "2001-10-24"}, "10y": {"h": 1968.3279141679159, "hd": "2026-02-26", "l": 275.0, "ld": "2016-08-08"}, "5y": {"h": 1968.3279141679159, "hd": "2026-02-26", "l": 1184.259232616357, "ld": "2023-10-24"}, "3y": {"h": 1968.3279141679159, "hd": "2026-02-26", "l": 1184.259232616357, "ld": "2023-10-24"}, "1y": {"h": 1968.3279141679159, "hd": "2026-02-26", "l": 1596.071587344899, "ld": "2025-07-23"}}, {"code": "5363", "name": "東京窯業", "market": "スタンダード", "close": 700.0, "all": {"h": 731.0, "hd": "2026-05-29", "l": 0.0, "ld": "2001-01-24"}, "10y": {"h": 731.0, "hd": "2026-05-29", "l": 151.0, "ld": "2016-08-18"}, "5y": {"h": 731.0, "hd": "2026-05-29", "l": 212.5965048252851, "ld": "2022-09-28"}, "3y": {"h": 731.0, "hd": "2026-05-29", "l": 282.53009033203125, "ld": "2023-10-04"}, "1y": {"h": 731.0, "hd": "2026-05-29", "l": 490.774648303949, "ld": "2025-10-14"}}, {"code": "5367", "name": "ニッカトー", "market": "スタンダード", "close": 1212.0, "all": {"h": 2099.0, "hd": "2026-06-25", "l": 0.0, "ld": "2003-09-30"}, "10y": {"h": 2099.0, "hd": "2026-06-25", "l": 350.0, "ld": "2016-08-19"}, "5y": {"h": 2099.0, "hd": "2026-06-25", "l": 404.0, "ld": "2022-10-13"}, "3y": {"h": 2099.0, "hd": "2026-06-25", "l": 441.7193298339844, "ld": "2025-01-30"}, "1y": {"h": 2099.0, "hd": "2026-06-25", "l": 491.73685032794157, "ld": "2025-07-24"}}, {"code": "5368", "name": "日本インシュレーション", "market": "スタンダード", "close": 1000.0, "all": {"h": 1310.8043212890625, "hd": "2026-02-27", "l": 648.0, "ld": "2020-04-06"}, "10y": {"h": 1310.8043212890625, "hd": "2026-02-27", "l": 648.0, "ld": "2020-04-06"}, "5y": {"h": 1310.8043212890625, "hd": "2026-02-27", "l": 734.8469325267221, "ld": "2023-06-26"}, "3y": {"h": 1310.8043212890625, "hd": "2026-02-27", "l": 743.7649238818702, "ld": "2023-08-14"}, "1y": {"h": 1310.8043212890625, "hd": "2026-02-27", "l": 901.0, "ld": "2026-05-26"}}, {"code": "5380", "name": "新東", "market": "スタンダード", "close": 1095.0, "all": {"h": 6950.0, "hd": "2022-08-25", "l": 0.0, "ld": "2015-02-02"}, "10y": {"h": 6950.0, "hd": "2022-08-25", "l": 205.0, "ld": "2016-08-05"}, "5y": {"h": 6950.0, "hd": "2022-08-25", "l": 1007.0, "ld": "2026-07-13"}, "3y": {"h": 3238.779296875, "hd": "2024-06-04", "l": 1007.0, "ld": "2026-07-13"}, "1y": {"h": 2226.0, "hd": "2025-07-31", "l": 1007.0, "ld": "2026-07-13"}}, {"code": "5381", "name": "マイポックス", "market": "スタンダード", "close": 887.0, "all": {"h": 10400.0, "hd": "2001-02-22", "l": 67.0, "ld": "2009-03-17"}, "10y": {"h": 1377.0, "hd": "2026-05-14", "l": 186.0, "ld": "2020-03-17"}, "5y": {"h": 1377.0, "hd": "2026-05-14", "l": 300.16741943359375, "ld": "2024-08-05"}, "3y": {"h": 1377.0, "hd": "2026-05-14", "l": 300.16741943359375, "ld": "2024-08-05"}, "1y": {"h": 1377.0, "hd": "2026-05-14", "l": 409.8558670007701, "ld": "2025-12-16"}}, {"code": "5384", "name": "フジミインコーポレーテッド", "market": "プライム", "close": 4105.0, "all": {"h": 9680.0, "hd": "2023-06-07", "l": 776.0, "ld": "2011-08-22"}, "10y": {"h": 9680.0, "hd": "2023-06-07", "l": 1243.0, "ld": "2016-08-17"}, "5y": {"h": 9680.0, "hd": "2023-06-07", "l": 1490.464149746193, "ld": "2025-04-07"}, "3y": {"h": 5090.0, "hd": "2026-06-22", "l": 1490.464149746193, "ld": "2025-04-07"}, "1y": {"h": 5090.0, "hd": "2026-06-22", "l": 1955.26374300733, "ld": "2025-09-04"}}, {"code": "5388", "name": "クニミネ工業", "market": "スタンダード", "close": 1253.0, "all": {"h": 1465.0, "hd": "2019-12-23", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 1465.0, "hd": "2019-12-23", "l": 470.0, "ld": "2016-09-21"}, "5y": {"h": 1372.8049291012724, "hd": "2026-02-19", "l": 711.0, "ld": "2022-10-31"}, "3y": {"h": 1372.8049291012724, "hd": "2026-02-19", "l": 846.8011474609375, "ld": "2023-10-30"}, "1y": {"h": 1372.8049291012724, "hd": "2026-02-19", "l": 1013.9974830402407, "ld": "2025-07-18"}}, {"code": "5391", "name": "エーアンドエーマテリアル", "market": "スタンダード", "close": 1518.0, "all": {"h": 1700.0, "hd": "2020-01-21", "l": 22.0, "ld": "2003-01-10"}, "10y": {"h": 1700.0, "hd": "2020-01-21", "l": 84.0, "ld": "2016-09-21"}, "5y": {"h": 1630.3365885416665, "hd": "2026-02-05", "l": 829.0, "ld": "2022-03-14"}, "3y": {"h": 1630.3365885416665, "hd": "2026-02-05", "l": 905.3464502774171, "ld": "2024-08-05"}, "1y": {"h": 1630.3365885416665, "hd": "2026-02-05", "l": 1114.3804457732842, "ld": "2025-08-08"}}, {"code": "5393", "name": "ニチアス", "market": "プライム", "close": 3433.0, "all": {"h": 4146.0, "hd": "2026-06-26", "l": 135.0, "ld": "2000-01-05"}, "10y": {"h": 4146.0, "hd": "2026-06-26", "l": 792.0, "ld": "2016-08-05"}, "5y": {"h": 4146.0, "hd": "2026-06-26", "l": 864.0936043269613, "ld": "2023-06-12"}, "3y": {"h": 4146.0, "hd": "2026-06-26", "l": 874.9490308030437, "ld": "2023-08-03"}, "1y": {"h": 4146.0, "hd": "2026-06-26", "l": 1780.8854026761776, "ld": "2025-10-02"}}, {"code": "5401", "name": "日本製鉄", "market": "プライム", "close": 580.2000122070312, "all": {"h": 3294.0, "hd": "2023-03-09", "l": 127.0, "ld": "2003-04-28"}, "10y": {"h": 3294.0, "hd": "2023-03-09", "l": 462.9913489756349, "ld": "2023-06-21"}, "5y": {"h": 3294.0, "hd": "2023-03-09", "l": 462.9913489756349, "ld": "2023-06-21"}, "3y": {"h": 685.7360067677994, "hd": "2026-02-13", "l": 469.9808125943625, "ld": "2025-04-07"}, "1y": {"h": 685.7360067677994, "hd": "2026-02-13", "l": 490.1988342074999, "ld": "2025-07-18"}}, {"code": "5406", "name": "神戸製鋼所", "market": "プライム", "close": 1951.0, "all": {"h": 2331.062256280035, "hd": "2026-02-06", "l": 45.0, "ld": "2001-12-25"}, "10y": {"h": 2331.062256280035, "hd": "2026-02-06", "l": 82.0, "ld": "2016-08-04"}, "5y": {"h": 2331.062256280035, "hd": "2026-02-06", "l": 531.0, "ld": "2022-01-31"}, "3y": {"h": 2331.062256280035, "hd": "2026-02-06", "l": 1150.0686587260375, "ld": "2023-07-18"}, "1y": {"h": 2331.062256280035, "hd": "2026-02-06", "l": 1521.9344390293338, "ld": "2025-07-18"}}, {"code": "5408", "name": "中山製鋼所", "market": "プライム", "close": 624.0, "all": {"h": 1205.0, "hd": "2023-02-28", "l": 35.0, "ld": "2012-11-29"}, "10y": {"h": 1205.0, "hd": "2023-02-28", "l": 50.0, "ld": "2016-07-20"}, "5y": {"h": 1205.0, "hd": "2023-02-28", "l": 385.0, "ld": "2021-07-20"}, "3y": {"h": 917.3125316709493, "hd": "2024-05-28", "l": 545.7272296054757, "ld": "2025-11-06"}, "1y": {"h": 690.9073014811896, "hd": "2025-09-08", "l": 545.7272296054757, "ld": "2025-11-06"}}, {"code": "5410", "name": "合同製鐵", "market": "プライム", "close": 2697.0, "all": {"h": 5538.226478451588, "hd": "2024-02-26", "l": 53.0, "ld": "2003-01-10"}, "10y": {"h": 5538.226478451588, "hd": "2024-02-26", "l": 166.0, "ld": "2016-07-20"}, "5y": {"h": 5538.226478451588, "hd": "2024-02-26", "l": 1197.0, "ld": "2022-05-13"}, "3y": {"h": 5538.226478451588, "hd": "2024-02-26", "l": 2489.0, "ld": "2026-06-10"}, "1y": {"h": 4193.44146812896, "hd": "2025-09-09", "l": 2489.0, "ld": "2026-06-10"}}, {"code": "5411", "name": "ＪＦＥ", "market": "プライム", "close": 1696.5, "all": {"h": 8790.0, "hd": "2007-07-23", "l": 626.0, "ld": "2020-04-06"}, "10y": {"h": 2887.0, "hd": "2018-01-09", "l": 626.0, "ld": "2020-04-06"}, "5y": {"h": 2362.3922615741153, "hd": "2024-03-22", "l": 1230.0, "ld": "2021-07-21"}, "3y": {"h": 2362.3922615741153, "hd": "2024-03-22", "l": 1490.3468793962522, "ld": "2025-04-07"}, "1y": {"h": 2309.126953125, "hd": "2026-02-12", "l": 1535.0, "ld": "2026-06-26"}}, {"code": "5423", "name": "東京製鐵", "market": "プライム", "close": 1770.0, "all": {"h": 2625.0, "hd": "2006-06-05", "l": 238.0, "ld": "2012-10-10"}, "10y": {"h": 1989.4682063858402, "hd": "2024-09-27", "l": 542.0, "ld": "2020-03-13"}, "5y": {"h": 1989.4682063858402, "hd": "2024-09-27", "l": 1018.0, "ld": "2022-03-09"}, "3y": {"h": 1989.4682063858402, "hd": "2024-09-27", "l": 1202.060309673301, "ld": "2023-07-18"}, "1y": {"h": 1973.0, "hd": "2026-04-03", "l": 1307.9516638165292, "ld": "2025-10-29"}}, {"code": "542A", "name": "ビタブリッドジャパン", "market": "グロース", "close": 1040.0, "all": {"h": 1390.0, "hd": "2026-04-02", "l": 925.0, "ld": "2026-06-04"}, "10y": {"h": 1390.0, "hd": "2026-04-02", "l": 925.0, "ld": "2026-06-04"}, "5y": {"h": 1390.0, "hd": "2026-04-02", "l": 925.0, "ld": "2026-06-04"}, "3y": {"h": 1390.0, "hd": "2026-04-02", "l": 925.0, "ld": "2026-06-04"}, "1y": {"h": 1390.0, "hd": "2026-04-02", "l": 925.0, "ld": "2026-06-04"}}, {"code": "543A", "name": "ＡＲＣＨＩＯＮ", "market": "プライム", "close": 295.0, "all": {"h": 645.2000122070312, "hd": "2023-06-14", "l": 276.0, "ld": "2026-07-01"}, "10y": {"h": 645.2000122070312, "hd": "2023-06-14", "l": 276.0, "ld": "2026-07-01"}, "5y": {"h": 645.2000122070312, "hd": "2023-06-14", "l": 276.0, "ld": "2026-07-01"}, "3y": {"h": 633.7000122070312, "hd": "2025-01-21", "l": 276.0, "ld": "2026-07-01"}, "1y": {"h": 562.0, "hd": "2026-04-06", "l": 276.0, "ld": "2026-07-01"}}, {"code": "5440", "name": "共英製鋼", "market": "プライム", "close": 1843.0, "all": {"h": 3750.0, "hd": "2007-07-24", "l": 0.0, "ld": "2006-12-18"}, "10y": {"h": 2628.9908895510366, "hd": "2026-01-22", "l": 1153.0, "ld": "2020-04-06"}, "5y": {"h": 2628.9908895510366, "hd": "2026-01-22", "l": 1217.0, "ld": "2022-12-21"}, "3y": {"h": 2628.9908895510366, "hd": "2026-01-22", "l": 1357.7031840426696, "ld": "2024-08-05"}, "1y": {"h": 2628.9908895510366, "hd": "2026-01-22", "l": 1692.0, "ld": "2026-06-26"}}, {"code": "5444", "name": "大和工業", "market": "プライム", "close": 12955.0, "all": {"h": 13150.0, "hd": "2026-07-16", "l": 321.0, "ld": "2000-03-16"}, "10y": {"h": 13150.0, "hd": "2026-07-16", "l": 1657.0, "ld": "2020-03-23"}, "5y": {"h": 13150.0, "hd": "2026-07-16", "l": 3315.0, "ld": "2022-03-09"}, "3y": {"h": 13150.0, "hd": "2026-07-16", "l": 5323.077770645521, "ld": "2023-07-18"}, "1y": {"h": 13150.0, "hd": "2026-07-16", "l": 8045.56067927467, "ld": "2025-07-31"}}, {"code": "5445", "name": "東京鐵鋼", "market": "プライム", "close": 1928.0, "all": {"h": 2833.0, "hd": "2023-06-07", "l": 50.0, "ld": "2001-01-25"}, "10y": {"h": 2833.0, "hd": "2023-06-07", "l": 362.0, "ld": "2016-08-03"}, "5y": {"h": 2833.0, "hd": "2023-06-07", "l": 774.6934389829245, "ld": "2023-06-13"}, "3y": {"h": 2164.403278898465, "hd": "2026-02-12", "l": 873.6085722631525, "ld": "2023-07-18"}, "1y": {"h": 2164.403278898465, "hd": "2026-02-12", "l": 1728.2922582979554, "ld": "2025-11-07"}}, {"code": "5446", "name": "北越メタル", "market": "スタンダード", "close": 1135.0, "all": {"h": 1996.0, "hd": "2023-03-14", "l": 0.0, "ld": "2015-01-09"}, "10y": {"h": 1996.0, "hd": "2023-03-14", "l": 262.0, "ld": "2016-08-02"}, "5y": {"h": 1996.0, "hd": "2023-03-14", "l": 954.0, "ld": "2021-12-27"}, "3y": {"h": 1775.235190723694, "hd": "2023-09-25", "l": 1108.0, "ld": "2026-06-29"}, "1y": {"h": 1331.0, "hd": "2026-03-03", "l": 1108.0, "ld": "2026-06-29"}}, {"code": "5449", "name": "大阪製鐵", "market": "スタンダード", "close": 2552.0, "all": {"h": 3935.0, "hd": "2026-02-05", "l": 0.0, "ld": "2001-06-07"}, "10y": {"h": 3935.0, "hd": "2026-02-05", "l": 972.0, "ld": "2020-03-23"}, "5y": {"h": 3935.0, "hd": "2026-02-05", "l": 979.0, "ld": "2021-11-30"}, "3y": {"h": 3935.0, "hd": "2026-02-05", "l": 1385.234645237232, "ld": "2023-07-20"}, "1y": {"h": 3935.0, "hd": "2026-02-05", "l": 2221.0, "ld": "2026-06-18"}}, {"code": "544A", "name": "ＧＭＳ", "market": "プライム", "close": 359.0, "all": {"h": 429.0, "hd": "2026-04-03", "l": 340.0, "ld": "2026-06-02"}, "10y": {"h": 429.0, "hd": "2026-04-03", "l": 340.0, "ld": "2026-06-02"}, "5y": {"h": 429.0, "hd": "2026-04-03", "l": 340.0, "ld": "2026-06-02"}, "3y": {"h": 429.0, "hd": "2026-04-03", "l": 340.0, "ld": "2026-06-02"}, "1y": {"h": 429.0, "hd": "2026-04-03", "l": 340.0, "ld": "2026-06-02"}}, {"code": "5451", "name": "ヨドコウ", "market": "プライム", "close": 1339.0, "all": {"h": 3655.0, "hd": "2018-01-09", "l": 198.0, "ld": "2000-02-15"}, "10y": {"h": 3655.0, "hd": "2018-01-09", "l": 531.1399588283105, "ld": "2023-06-13"}, "5y": {"h": 3140.0, "hd": "2023-06-07", "l": 531.1399588283105, "ld": "2023-06-13"}, "3y": {"h": 1581.5835826854986, "hd": "2026-03-03", "l": 546.339546999317, "ld": "2023-08-04"}, "1y": {"h": 1581.5835826854986, "hd": "2026-03-03", "l": 1066.3257798983564, "ld": "2025-08-04"}}, {"code": "5458", "name": "高砂鐵工", "market": "スタンダード", "close": 1216.0, "all": {"h": 1352.0, "hd": "2017-10-24", "l": 0.0, "ld": "2001-12-27"}, "10y": {"h": 1352.0, "hd": "2017-10-24", "l": 60.0, "ld": "2016-09-15"}, "5y": {"h": 1300.0, "hd": "2026-06-17", "l": 659.0, "ld": "2021-08-12"}, "3y": {"h": 1300.0, "hd": "2026-06-17", "l": 665.3056934557463, "ld": "2023-11-01"}, "1y": {"h": 1300.0, "hd": "2026-06-17", "l": 866.1971947454638, "ld": "2025-07-17"}}, {"code": "545A", "name": "トランヴィア", "market": "プライム", "close": 928.0, "all": {"h": 988.0, "hd": "2026-04-02", "l": 808.0, "ld": "2026-06-16"}, "10y": {"h": 988.0, "hd": "2026-04-02", "l": 808.0, "ld": "2026-06-16"}, "5y": {"h": 988.0, "hd": "2026-04-02", "l": 808.0, "ld": "2026-06-16"}, "3y": {"h": 988.0, "hd": "2026-04-02", "l": 808.0, "ld": "2026-06-16"}, "1y": {"h": 988.0, "hd": "2026-04-02", "l": 808.0, "ld": "2026-06-16"}}, {"code": "5461", "name": "中部鋼鈑", "market": "プライム", "close": 2070.0, "all": {"h": 2821.947647018812, "hd": "2024-06-28", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 2821.947647018812, "hd": "2024-06-28", "l": 490.0, "ld": "2016-07-25"}, "5y": {"h": 2821.947647018812, "hd": "2024-06-28", "l": 755.0, "ld": "2021-07-29"}, "3y": {"h": 2821.947647018812, "hd": "2024-06-28", "l": 1618.19577572691, "ld": "2025-04-07"}, "1y": {"h": 2575.0, "hd": "2026-04-03", "l": 1871.9969541596388, "ld": "2026-03-09"}}, {"code": "5463", "name": "丸一鋼管", "market": "プライム", "close": 1840.0, "all": {"h": 4050.0, "hd": "2018-05-15", "l": 939.6715071838073, "ld": "2024-08-05"}, "10y": {"h": 4050.0, "hd": "2018-05-15", "l": 939.6715071838073, "ld": "2024-08-05"}, "5y": {"h": 3247.0, "hd": "2023-06-08", "l": 939.6715071838073, "ld": "2024-08-05"}, "3y": {"h": 1987.0, "hd": "2026-07-06", "l": 939.6715071838073, "ld": "2024-08-05"}, "1y": {"h": 1987.0, "hd": "2026-07-06", "l": 1138.5957373000588, "ld": "2025-08-08"}}, {"code": "5464", "name": "モリ工業", "market": "スタンダード", "close": 959.0, "all": {"h": 4475.0, "hd": "2018-02-01", "l": 0.0, "ld": "2001-07-17"}, "10y": {"h": 4475.0, "hd": "2018-02-01", "l": 284.0, "ld": "2016-08-03"}, "5y": {"h": 3735.0, "hd": "2023-05-10", "l": 581.5748880065084, "ld": "2023-06-20"}, "3y": {"h": 1296.3435231968976, "hd": "2024-04-15", "l": 586.9105197074718, "ld": "2023-08-18"}, "1y": {"h": 1041.3282357418175, "hd": "2026-01-14", "l": 826.7429459209051, "ld": "2025-07-22"}}, {"code": "546A", "name": "ＭＩＲＡＩＮＩ", "market": "プライム", "close": 2143.0, "all": {"h": 2650.0, "hd": "2026-07-01", "l": 1768.0, "ld": "2026-06-16"}, "10y": {"h": 2650.0, "hd": "2026-07-01", "l": 1768.0, "ld": "2026-06-16"}, "5y": {"h": 2650.0, "hd": "2026-07-01", "l": 1768.0, "ld": "2026-06-16"}, "3y": {"h": 2650.0, "hd": "2026-07-01", "l": 1768.0, "ld": "2026-06-16"}, "1y": {"h": 2650.0, "hd": "2026-07-01", "l": 1768.0, "ld": "2026-06-16"}}, {"code": "5471", "name": "大同特殊鋼", "market": "プライム", "close": 2440.5, "all": {"h": 7490.0, "hd": "2017-11-09", "l": 128.0, "ld": "2003-01-20"}, "10y": {"h": 7490.0, "hd": "2017-11-09", "l": 398.0, "ld": "2016-07-20"}, "5y": {"h": 5880.0, "hd": "2021-07-28", "l": 895.5590551097973, "ld": "2025-04-07"}, "3y": {"h": 3005.0, "hd": "2026-06-26", "l": 895.5590551097973, "ld": "2025-04-07"}, "1y": {"h": 3005.0, "hd": "2026-06-26", "l": 963.4411603849356, "ld": "2025-07-17"}}, {"code": "547A", "name": "ムニノバ", "market": "プライム", "close": 441.0, "all": {"h": 587.1192016601562, "hd": "2026-01-15", "l": 278.09654473433443, "ld": "2024-08-05"}, "10y": {"h": 587.1192016601562, "hd": "2026-01-15", "l": 278.09654473433443, "ld": "2024-08-05"}, "5y": {"h": 587.1192016601562, "hd": "2026-01-15", "l": 278.09654473433443, "ld": "2024-08-05"}, "3y": {"h": 587.1192016601562, "hd": "2026-01-15", "l": 278.09654473433443, "ld": "2024-08-05"}, "1y": {"h": 587.1192016601562, "hd": "2026-01-15", "l": 406.0, "ld": "2026-04-13"}}, {"code": "5480", "name": "日本冶金工業", "market": "プライム", "close": 5000.0, "all": {"h": 5199.340090189501, "hd": "2026-02-27", "l": 18.0, "ld": "2003-01-14"}, "10y": {"h": 5199.340090189501, "hd": "2026-02-27", "l": 126.0, "ld": "2016-07-20"}, "5y": {"h": 5199.340090189501, "hd": "2026-02-27", "l": 1972.0, "ld": "2022-05-12"}, "3y": {"h": 5199.340090189501, "hd": "2026-02-27", "l": 3145.1621249659834, "ld": "2025-04-07"}, "1y": {"h": 5199.340090189501, "hd": "2026-02-27", "l": 3831.37939453125, "ld": "2025-07-18"}}, {"code": "5482", "name": "愛知製鋼", "market": "プライム", "close": 3050.0, "all": {"h": 5490.0, "hd": "2016-11-28", "l": 234.0, "ld": "2008-11-21"}, "10y": {"h": 5490.0, "hd": "2016-11-28", "l": 497.0, "ld": "2016-07-19"}, "5y": {"h": 3426.249217426556, "hd": "2026-02-27", "l": 603.9988775474917, "ld": "2023-06-12"}, "3y": {"h": 3426.249217426556, "hd": "2026-02-27", "l": 612.1436813574327, "ld": "2024-08-05"}, "1y": {"h": 3426.249217426556, "hd": "2026-02-27", "l": 1947.873623743418, "ld": "2025-07-22"}}, {"code": "5484", "name": "東北特殊鋼", "market": "スタンダード", "close": 4455.0, "all": {"h": 4485.0, "hd": "2026-06-25", "l": 0.0, "ld": "2012-08-15"}, "10y": {"h": 4485.0, "hd": "2026-06-25", "l": 983.0, "ld": "2016-07-22"}, "5y": {"h": 4485.0, "hd": "2026-06-25", "l": 1433.0, "ld": "2022-06-06"}, "3y": {"h": 4485.0, "hd": "2026-06-25", "l": 1655.9435081481934, "ld": "2024-02-13"}, "1y": {"h": 4485.0, "hd": "2026-06-25", "l": 1908.7625732421875, "ld": "2025-08-05"}}, {"code": "548A", "name": "システムエグゼ", "market": "スタンダード", "close": 993.0, "all": {"h": 1195.0, "hd": "2026-04-08", "l": 878.0, "ld": "2026-06-11"}, "10y": {"h": 1195.0, "hd": "2026-04-08", "l": 878.0, "ld": "2026-06-11"}, "5y": {"h": 1195.0, "hd": "2026-04-08", "l": 878.0, "ld": "2026-06-11"}, "3y": {"h": 1195.0, "hd": "2026-04-08", "l": 878.0, "ld": "2026-06-11"}, "1y": {"h": 1195.0, "hd": "2026-04-08", "l": 878.0, "ld": "2026-06-11"}}, {"code": "5491", "name": "日本金属", "market": "スタンダード", "close": 888.0, "all": {"h": 3505.0, "hd": "2017-10-31", "l": 51.0, "ld": "2001-12-19"}, "10y": {"h": 3505.0, "hd": "2017-10-31", "l": 93.0, "ld": "2016-09-27"}, "5y": {"h": 1588.0, "hd": "2022-03-04", "l": 503.2883220471834, "ld": "2025-04-07"}, "3y": {"h": 1182.6281045042438, "hd": "2026-03-02", "l": 503.2883220471834, "ld": "2025-04-07"}, "1y": {"h": 1182.6281045042438, "hd": "2026-03-02", "l": 707.1897236523707, "ld": "2025-08-08"}}, {"code": "549A", "name": "ヒトトヒト", "market": "スタンダード", "close": 460.0, "all": {"h": 682.0, "hd": "2026-04-10", "l": 413.0, "ld": "2026-04-07"}, "10y": {"h": 682.0, "hd": "2026-04-10", "l": 413.0, "ld": "2026-04-07"}, "5y": {"h": 682.0, "hd": "2026-04-10", "l": 413.0, "ld": "2026-04-07"}, "3y": {"h": 682.0, "hd": "2026-04-10", "l": 413.0, "ld": "2026-04-07"}, "1y": {"h": 682.0, "hd": "2026-04-10", "l": 413.0, "ld": "2026-04-07"}}, {"code": "550A", "name": "ソフトテックス", "market": "スタンダード", "close": 2280.0, "all": {"h": 5220.0, "hd": "2026-04-15", "l": 1922.0, "ld": "2026-06-01"}, "10y": {"h": 5220.0, "hd": "2026-04-15", "l": 1922.0, "ld": "2026-06-01"}, "5y": {"h": 5220.0, "hd": "2026-04-15", "l": 1922.0, "ld": "2026-06-01"}, "3y": {"h": 5220.0, "hd": "2026-04-15", "l": 1922.0, "ld": "2026-06-01"}, "1y": {"h": 5220.0, "hd": "2026-04-15", "l": 1922.0, "ld": "2026-06-01"}}, {"code": "5527", "name": "ｐｒｏｐｅｒｔｙ　ｔｅｃｈｎｏｌｏｇｉｅｓ", "market": "グロース", "close": 680.0, "all": {"h": 4595.0, "hd": "2022-12-20", "l": 223.9340648964005, "ld": "2024-08-07"}, "10y": {"h": 4595.0, "hd": "2022-12-20", "l": 223.9340648964005, "ld": "2024-08-07"}, "5y": {"h": 4595.0, "hd": "2022-12-20", "l": 223.9340648964005, "ld": "2024-08-07"}, "3y": {"h": 879.3808700803137, "hd": "2025-10-27", "l": 223.9340648964005, "ld": "2024-08-07"}, "1y": {"h": 879.3808700803137, "hd": "2025-10-27", "l": 462.2386823535943, "ld": "2025-07-16"}}, {"code": "5532", "name": "リアルゲイト", "market": "グロース", "close": 3615.0, "all": {"h": 4390.0, "hd": "2026-04-20", "l": 649.0, "ld": "2023-12-26"}, "10y": {"h": 4390.0, "hd": "2026-04-20", "l": 649.0, "ld": "2023-12-26"}, "5y": {"h": 4390.0, "hd": "2026-04-20", "l": 649.0, "ld": "2023-12-26"}, "3y": {"h": 4390.0, "hd": "2026-04-20", "l": 649.0, "ld": "2023-12-26"}, "1y": {"h": 4390.0, "hd": "2026-04-20", "l": 1966.0, "ld": "2025-07-22"}}, {"code": "5533", "name": "エリッツ", "market": "スタンダード", "close": 2040.0, "all": {"h": 4319.970946975327, "hd": "2023-07-13", "l": 1367.6609102714478, "ld": "2024-08-06"}, "10y": {"h": 4319.970946975327, "hd": "2023-07-13", "l": 1367.6609102714478, "ld": "2024-08-06"}, "5y": {"h": 4319.970946975327, "hd": "2023-07-13", "l": 1367.6609102714478, "ld": "2024-08-06"}, "3y": {"h": 3907.032681824731, "hd": "2023-07-20", "l": 1367.6609102714478, "ld": "2024-08-06"}, "1y": {"h": 2122.0, "hd": "2026-03-02", "l": 1671.8199462890625, "ld": "2025-07-24"}}, {"code": "5535", "name": "ミガロ", "market": "プライム", "close": 285.0, "all": {"h": 2149.8991011100384, "hd": "2025-02-13", "l": 132.16390095760948, "ld": "2023-10-24"}, "10y": {"h": 2149.8991011100384, "hd": "2025-02-13", "l": 132.16390095760948, "ld": "2023-10-24"}, "5y": {"h": 2149.8991011100384, "hd": "2025-02-13", "l": 132.16390095760948, "ld": "2023-10-24"}, "3y": {"h": 2149.8991011100384, "hd": "2025-02-13", "l": 132.16390095760948, "ld": "2023-10-24"}, "1y": {"h": 1045.9761547107987, "hd": "2025-09-03", "l": 243.0, "ld": "2026-06-25"}}, {"code": "5537", "name": "ＡｌｂａＬｉｎｋ", "market": "グロース", "close": 3055.0, "all": {"h": 3900.0, "hd": "2026-02-25", "l": 264.75, "ld": "2025-12-12"}, "10y": {"h": 3900.0, "hd": "2026-02-25", "l": 264.75, "ld": "2025-12-12"}, "5y": {"h": 3900.0, "hd": "2026-02-25", "l": 264.75, "ld": "2025-12-12"}, "3y": {"h": 3900.0, "hd": "2026-02-25", "l": 264.75, "ld": "2025-12-12"}, "1y": {"h": 3900.0, "hd": "2026-02-25", "l": 264.75, "ld": "2025-12-12"}}, {"code": "5541", "name": "大平洋金属", "market": "プライム", "close": 2294.0, "all": {"h": 4590.0, "hd": "2022-03-25", "l": 25.0, "ld": "2001-12-18"}, "10y": {"h": 4590.0, "hd": "2022-03-25", "l": 263.0, "ld": "2016-08-03"}, "5y": {"h": 4590.0, "hd": "2022-03-25", "l": 1001.2928199070864, "ld": "2024-01-18"}, "3y": {"h": 3763.0388788345754, "hd": "2026-03-02", "l": 1001.2928199070864, "ld": "2024-01-18"}, "1y": {"h": 3763.0388788345754, "hd": "2026-03-02", "l": 1625.9208479256465, "ld": "2025-07-16"}}, {"code": "5542", "name": "新報国マテリアル", "market": "スタンダード", "close": 803.0, "all": {"h": 2988.0, "hd": "2017-11-27", "l": 0.0, "ld": "2011-11-16"}, "10y": {"h": 2988.0, "hd": "2017-11-27", "l": 453.4450268250778, "ld": "2024-08-05"}, "5y": {"h": 1380.0, "hd": "2021-10-20", "l": 453.4450268250778, "ld": "2024-08-05"}, "3y": {"h": 885.0, "hd": "2026-04-28", "l": 453.4450268250778, "ld": "2024-08-05"}, "1y": {"h": 885.0, "hd": "2026-04-28", "l": 695.3507253977174, "ld": "2025-11-25"}}, {"code": "554A", "name": "バトンズ", "market": "グロース", "close": 1444.0, "all": {"h": 2818.0, "hd": "2026-04-27", "l": 1020.0, "ld": "2026-06-02"}, "10y": {"h": 2818.0, "hd": "2026-04-27", "l": 1020.0, "ld": "2026-06-02"}, "5y": {"h": 2818.0, "hd": "2026-04-27", "l": 1020.0, "ld": "2026-06-02"}, "3y": {"h": 2818.0, "hd": "2026-04-27", "l": 1020.0, "ld": "2026-06-02"}, "1y": {"h": 2818.0, "hd": "2026-04-27", "l": 1020.0, "ld": "2026-06-02"}}, {"code": "5563", "name": "新日本電工", "market": "プライム", "close": 433.0, "all": {"h": 1490.0, "hd": "2008-05-19", "l": 108.0, "ld": "2020-03-13"}, "10y": {"h": 559.0, "hd": "2026-05-29", "l": 108.0, "ld": "2020-03-13"}, "5y": {"h": 559.0, "hd": "2026-05-29", "l": 210.7431942483653, "ld": "2024-08-05"}, "3y": {"h": 559.0, "hd": "2026-05-29", "l": 210.7431942483653, "ld": "2024-08-05"}, "1y": {"h": 559.0, "hd": "2026-05-29", "l": 245.00000241245675, "ld": "2025-07-17"}}, {"code": "556A", "name": "犬猫生活", "market": "グロース", "close": 2186.0, "all": {"h": 5400.0, "hd": "2026-04-27", "l": 2080.0, "ld": "2026-06-19"}, "10y": {"h": 5400.0, "hd": "2026-04-27", "l": 2080.0, "ld": "2026-06-19"}, "5y": {"h": 5400.0, "hd": "2026-04-27", "l": 2080.0, "ld": "2026-06-19"}, "3y": {"h": 5400.0, "hd": "2026-04-27", "l": 2080.0, "ld": "2026-06-19"}, "1y": {"h": 5400.0, "hd": "2026-04-27", "l": 2080.0, "ld": "2026-06-19"}}, {"code": "5570", "name": "ジェノバ", "market": "グロース", "close": 635.0, "all": {"h": 2300.0, "hd": "2023-04-19", "l": 539.0122544308927, "ld": "2025-04-07"}, "10y": {"h": 2300.0, "hd": "2023-04-19", "l": 539.0122544308927, "ld": "2025-04-07"}, "5y": {"h": 2300.0, "hd": "2023-04-19", "l": 539.0122544308927, "ld": "2025-04-07"}, "3y": {"h": 1384.2400246553643, "hd": "2023-07-24", "l": 539.0122544308927, "ld": "2025-04-07"}, "1y": {"h": 873.5373347355769, "hd": "2025-09-24", "l": 601.0, "ld": "2026-06-26"}}, {"code": "5571", "name": "エキサイト", "market": "スタンダード", "close": 994.0, "all": {"h": 1949.0, "hd": "2023-04-20", "l": 626.3898315429688, "ld": "2024-08-05"}, "10y": {"h": 1949.0, "hd": "2023-04-20", "l": 626.3898315429688, "ld": "2024-08-05"}, "5y": {"h": 1949.0, "hd": "2023-04-20", "l": 626.3898315429688, "ld": "2024-08-05"}, "3y": {"h": 1438.5599484878342, "hd": "2025-09-10", "l": 626.3898315429688, "ld": "2024-08-05"}, "1y": {"h": 1438.5599484878342, "hd": "2025-09-10", "l": 965.0, "ld": "2026-05-21"}}, {"code": "5572", "name": "Ｒｉｄｇｅ－ｉ", "market": "グロース", "close": 2652.0, "all": {"h": 4620.0, "hd": "2023-04-27", "l": 1345.0, "ld": "2023-12-25"}, "10y": {"h": 4620.0, "hd": "2023-04-27", "l": 1345.0, "ld": "2023-12-25"}, "5y": {"h": 4620.0, "hd": "2023-04-27", "l": 1345.0, "ld": "2023-12-25"}, "3y": {"h": 4090.0, "hd": "2026-06-04", "l": 1345.0, "ld": "2023-12-25"}, "1y": {"h": 4090.0, "hd": "2026-06-04", "l": 1851.0, "ld": "2025-12-25"}}, {"code": "5574", "name": "ＡＢＥＪＡ", "market": "グロース", "close": 2397.0, "all": {"h": 10300.0, "hd": "2023-06-22", "l": 1527.0, "ld": "2024-12-25"}, "10y": {"h": 10300.0, "hd": "2023-06-22", "l": 1527.0, "ld": "2024-12-25"}, "5y": {"h": 10300.0, "hd": "2023-06-22", "l": 1527.0, "ld": "2024-12-25"}, "3y": {"h": 6380.0, "hd": "2023-08-03", "l": 1527.0, "ld": "2024-12-25"}, "1y": {"h": 4630.0, "hd": "2025-07-17", "l": 2041.0, "ld": "2026-06-12"}}, {"code": "5575", "name": "Ｇｌｏｂｅｅ", "market": "グロース", "close": 978.0, "all": {"h": 4495.0, "hd": "2023-06-22", "l": 582.0, "ld": "2026-03-24"}, "10y": {"h": 4495.0, "hd": "2023-06-22", "l": 582.0, "ld": "2026-03-24"}, "5y": {"h": 4495.0, "hd": "2023-06-22", "l": 582.0, "ld": "2026-03-24"}, "3y": {"h": 3450.0, "hd": "2023-07-18", "l": 582.0, "ld": "2026-03-24"}, "1y": {"h": 980.0, "hd": "2026-04-22", "l": 582.0, "ld": "2026-03-24"}}, {"code": "5576", "name": "オービーシステム", "market": "スタンダード", "close": 2938.0, "all": {"h": 3977.3681640625, "hd": "2023-06-22", "l": 1582.8301972179877, "ld": "2023-08-17"}, "10y": {"h": 3977.3681640625, "hd": "2023-06-22", "l": 1582.8301972179877, "ld": "2023-08-17"}, "5y": {"h": 3977.3681640625, "hd": "2023-06-22", "l": 1582.8301972179877, "ld": "2023-08-17"}, "3y": {"h": 3172.3719308035716, "hd": "2026-01-19", "l": 1582.8301972179877, "ld": "2023-08-17"}, "1y": {"h": 3172.3719308035716, "hd": "2026-01-19", "l": 2450.0, "ld": "2026-03-30"}}, {"code": "5578", "name": "ＡＲアドバンストテクノロジ", "market": "グロース", "close": 798.0, "all": {"h": 1639.5327215492948, "hd": "2023-06-28", "l": 362.69460043169454, "ld": "2024-10-29"}, "10y": {"h": 1639.5327215492948, "hd": "2023-06-28", "l": 362.69460043169454, "ld": "2024-10-29"}, "5y": {"h": 1639.5327215492948, "hd": "2023-06-28", "l": 362.69460043169454, "ld": "2024-10-29"}, "3y": {"h": 1376.0, "hd": "2026-01-13", "l": 362.69460043169454, "ld": "2024-10-29"}, "1y": {"h": 1376.0, "hd": "2026-01-13", "l": 769.0, "ld": "2026-03-23"}}, {"code": "5580", "name": "プロディライト", "market": "グロース", "close": 1680.0, "all": {"h": 3285.0, "hd": "2023-06-28", "l": 735.0, "ld": "2025-04-07"}, "10y": {"h": 3285.0, "hd": "2023-06-28", "l": 735.0, "ld": "2025-04-07"}, "5y": {"h": 3285.0, "hd": "2023-06-28", "l": 735.0, "ld": "2025-04-07"}, "3y": {"h": 2137.0, "hd": "2023-09-20", "l": 735.0, "ld": "2025-04-07"}, "1y": {"h": 1977.0, "hd": "2025-08-27", "l": 1400.0, "ld": "2026-04-15"}}, {"code": "5582", "name": "グリッド", "market": "グロース", "close": 1998.0, "all": {"h": 6400.0, "hd": "2023-07-10", "l": 1280.0, "ld": "2024-08-05"}, "10y": {"h": 6400.0, "hd": "2023-07-10", "l": 1280.0, "ld": "2024-08-05"}, "5y": {"h": 6400.0, "hd": "2023-07-10", "l": 1280.0, "ld": "2024-08-05"}, "3y": {"h": 4970.0, "hd": "2023-07-18", "l": 1280.0, "ld": "2024-08-05"}, "1y": {"h": 3205.0, "hd": "2025-11-28", "l": 1671.0, "ld": "2026-06-16"}}, {"code": "5586", "name": "Ｌａｂｏｒｏ．ＡＩ", "market": "グロース", "close": 863.0, "all": {"h": 2999.0, "hd": "2024-03-08", "l": 659.0, "ld": "2023-10-19"}, "10y": {"h": 2999.0, "hd": "2024-03-08", "l": 659.0, "ld": "2023-10-19"}, "5y": {"h": 2999.0, "hd": "2024-03-08", "l": 659.0, "ld": "2023-10-19"}, "3y": {"h": 2999.0, "hd": "2024-03-08", "l": 659.0, "ld": "2023-10-19"}, "1y": {"h": 1250.0, "hd": "2025-08-13", "l": 744.0, "ld": "2026-06-11"}}, {"code": "5587", "name": "インバウンドプラットフォーム", "market": "グロース", "close": 854.0, "all": {"h": 2980.0, "hd": "2023-08-30", "l": 572.0, "ld": "2025-04-09"}, "10y": {"h": 2980.0, "hd": "2023-08-30", "l": 572.0, "ld": "2025-04-09"}, "5y": {"h": 2980.0, "hd": "2023-08-30", "l": 572.0, "ld": "2025-04-09"}, "3y": {"h": 2980.0, "hd": "2023-08-30", "l": 572.0, "ld": "2025-04-09"}, "1y": {"h": 1372.0, "hd": "2025-08-15", "l": 618.0, "ld": "2026-03-23"}}, {"code": "5588", "name": "ファーストアカウンティング", "market": "グロース", "close": 752.0, "all": {"h": 1971.5290116957476, "hd": "2024-12-26", "l": 592.8175218370226, "ld": "2023-11-15"}, "10y": {"h": 1971.5290116957476, "hd": "2024-12-26", "l": 592.8175218370226, "ld": "2023-11-15"}, "5y": {"h": 1971.5290116957476, "hd": "2024-12-26", "l": 592.8175218370226, "ld": "2023-11-15"}, "3y": {"h": 1971.5290116957476, "hd": "2024-12-26", "l": 592.8175218370226, "ld": "2023-11-15"}, "1y": {"h": 1644.9934717876613, "hd": "2025-08-13", "l": 650.0, "ld": "2026-06-03"}}, {"code": "5589", "name": "オートサーバー", "market": "スタンダード", "close": 2703.0, "all": {"h": 2878.0, "hd": "2026-05-22", "l": 1340.5867549987831, "ld": "2023-10-24"}, "10y": {"h": 2878.0, "hd": "2026-05-22", "l": 1340.5867549987831, "ld": "2023-10-24"}, "5y": {"h": 2878.0, "hd": "2026-05-22", "l": 1340.5867549987831, "ld": "2023-10-24"}, "3y": {"h": 2878.0, "hd": "2026-05-22", "l": 1340.5867549987831, "ld": "2023-10-24"}, "1y": {"h": 2878.0, "hd": "2026-05-22", "l": 2269.60891918758, "ld": "2025-08-15"}}, {"code": "558A", "name": "ＳＱＵＥＥＺＥ", "market": "グロース", "close": 4335.0, "all": {"h": 5870.0, "hd": "2026-06-01", "l": 2951.0, "ld": "2026-04-23"}, "10y": {"h": 5870.0, "hd": "2026-06-01", "l": 2951.0, "ld": "2026-04-23"}, "5y": {"h": 5870.0, "hd": "2026-06-01", "l": 2951.0, "ld": "2026-04-23"}, "3y": {"h": 5870.0, "hd": "2026-06-01", "l": 2951.0, "ld": "2026-04-23"}, "1y": {"h": 5870.0, "hd": "2026-06-01", "l": 2951.0, "ld": "2026-04-23"}}, {"code": "5590", "name": "ネットスターズ", "market": "グロース", "close": 698.0, "all": {"h": 1593.0, "hd": "2024-03-27", "l": 598.0, "ld": "2026-06-23"}, "10y": {"h": 1593.0, "hd": "2024-03-27", "l": 598.0, "ld": "2026-06-23"}, "5y": {"h": 1593.0, "hd": "2024-03-27", "l": 598.0, "ld": "2026-06-23"}, "3y": {"h": 1593.0, "hd": "2024-03-27", "l": 598.0, "ld": "2026-06-23"}, "1y": {"h": 1363.0, "hd": "2025-09-25", "l": 598.0, "ld": "2026-06-23"}}, {"code": "5591", "name": "ＡＶＩＬＥＮ", "market": "グロース", "close": 837.0, "all": {"h": 4240.0, "hd": "2024-03-07", "l": 678.0, "ld": "2026-06-16"}, "10y": {"h": 4240.0, "hd": "2024-03-07", "l": 678.0, "ld": "2026-06-16"}, "5y": {"h": 4240.0, "hd": "2024-03-07", "l": 678.0, "ld": "2026-06-16"}, "3y": {"h": 4240.0, "hd": "2024-03-07", "l": 678.0, "ld": "2026-06-16"}, "1y": {"h": 1694.0, "hd": "2025-08-01", "l": 678.0, "ld": "2026-06-16"}}, {"code": "5592", "name": "くすりの窓口", "market": "グロース", "close": 2408.0, "all": {"h": 4615.019901176121, "hd": "2025-09-29", "l": 973.5667116605318, "ld": "2024-08-05"}, "10y": {"h": 4615.019901176121, "hd": "2025-09-29", "l": 973.5667116605318, "ld": "2024-08-05"}, "5y": {"h": 4615.019901176121, "hd": "2025-09-29", "l": 973.5667116605318, "ld": "2024-08-05"}, "3y": {"h": 4615.019901176121, "hd": "2025-09-29", "l": 973.5667116605318, "ld": "2024-08-05"}, "1y": {"h": 4615.019901176121, "hd": "2025-09-29", "l": 2065.0, "ld": "2026-06-25"}}, {"code": "5597", "name": "ブルーイノベーション", "market": "グロース", "close": 1363.0, "all": {"h": 3070.0, "hd": "2025-08-05", "l": 500.0, "ld": "2024-12-25"}, "10y": {"h": 3070.0, "hd": "2025-08-05", "l": 500.0, "ld": "2024-12-25"}, "5y": {"h": 3070.0, "hd": "2025-08-05", "l": 500.0, "ld": "2024-12-25"}, "3y": {"h": 3070.0, "hd": "2025-08-05", "l": 500.0, "ld": "2024-12-25"}, "1y": {"h": 3070.0, "hd": "2025-08-05", "l": 1129.0, "ld": "2025-12-18"}}, {"code": "5599", "name": "Ｓ＆Ｊ", "market": "グロース", "close": 1180.0, "all": {"h": 2491.88488965205, "hd": "2026-01-23", "l": 814.1214264829715, "ld": "2024-12-25"}, "10y": {"h": 2491.88488965205, "hd": "2026-01-23", "l": 814.1214264829715, "ld": "2024-12-25"}, "5y": {"h": 2491.88488965205, "hd": "2026-01-23", "l": 814.1214264829715, "ld": "2024-12-25"}, "3y": {"h": 2491.88488965205, "hd": "2026-01-23", "l": 814.1214264829715, "ld": "2024-12-25"}, "1y": {"h": 2491.88488965205, "hd": "2026-01-23", "l": 835.0, "ld": "2026-06-02"}}, {"code": "559A", "name": "梅乃宿酒造", "market": "スタンダード", "close": 1112.0, "all": {"h": 1350.0, "hd": "2026-04-27", "l": 900.0, "ld": "2026-04-24"}, "10y": {"h": 1350.0, "hd": "2026-04-27", "l": 900.0, "ld": "2026-04-24"}, "5y": {"h": 1350.0, "hd": "2026-04-27", "l": 900.0, "ld": "2026-04-24"}, "3y": {"h": 1350.0, "hd": "2026-04-27", "l": 900.0, "ld": "2026-04-24"}, "1y": {"h": 1350.0, "hd": "2026-04-27", "l": 900.0, "ld": "2026-04-24"}}, {"code": "5602", "name": "栗本鐵工所", "market": "プライム", "close": 1471.0, "all": {"h": 2650.0, "hd": "2018-01-15", "l": 0.0, "ld": "2000-04-07"}, "10y": {"h": 2650.0, "hd": "2018-01-15", "l": 157.0, "ld": "2016-07-19"}, "5y": {"h": 2210.0, "hd": "2023-03-09", "l": 348.0604692300074, "ld": "2023-06-15"}, "3y": {"h": 2006.5526794126886, "hd": "2026-01-16", "l": 399.88084720659856, "ld": "2023-07-18"}, "1y": {"h": 2006.5526794126886, "hd": "2026-01-16", "l": 1254.913487289891, "ld": "2025-07-16"}}, {"code": "5603", "name": "虹技", "market": "スタンダード", "close": 1278.0, "all": {"h": 2333.0, "hd": "2017-09-27", "l": 0.0, "ld": "2001-10-09"}, "10y": {"h": 2333.0, "hd": "2017-09-27", "l": 155.0, "ld": "2016-07-22"}, "5y": {"h": 1592.911572980619, "hd": "2026-03-17", "l": 845.0, "ld": "2022-11-11"}, "3y": {"h": 1592.911572980619, "hd": "2026-03-17", "l": 876.6312129123152, "ld": "2024-08-07"}, "1y": {"h": 1592.911572980619, "hd": "2026-03-17", "l": 1072.2448971324973, "ld": "2025-07-18"}}, {"code": "5609", "name": "日本鋳造", "market": "スタンダード", "close": 943.0, "all": {"h": 1980.0, "hd": "2018-01-22", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 1980.0, "hd": "2018-01-22", "l": 95.0, "ld": "2016-08-26"}, "5y": {"h": 1194.6897869230284, "hd": "2024-06-05", "l": 683.3729058923856, "ld": "2025-04-07"}, "3y": {"h": 1194.6897869230284, "hd": "2024-06-05", "l": 683.3729058923856, "ld": "2025-04-07"}, "1y": {"h": 1001.0, "hd": "2026-07-07", "l": 785.8788562643117, "ld": "2025-11-18"}}, {"code": "5612", "name": "日本鋳鉄管", "market": "スタンダード", "close": 1548.0, "all": {"h": 2816.313699558711, "hd": "2025-09-05", "l": 0.0, "ld": "2001-08-23"}, "10y": {"h": 2816.313699558711, "hd": "2025-09-05", "l": 130.0, "ld": "2016-07-20"}, "5y": {"h": 2816.313699558711, "hd": "2025-09-05", "l": 900.0, "ld": "2022-12-28"}, "3y": {"h": 2816.313699558711, "hd": "2025-09-05", "l": 939.2132678403055, "ld": "2023-11-01"}, "1y": {"h": 2816.313699558711, "hd": "2025-09-05", "l": 1350.0174151314022, "ld": "2025-07-30"}}, {"code": "5616", "name": "雨風太陽", "market": "グロース", "close": 633.0, "all": {"h": 2238.0, "hd": "2023-12-28", "l": 505.0, "ld": "2024-08-06"}, "10y": {"h": 2238.0, "hd": "2023-12-28", "l": 505.0, "ld": "2024-08-06"}, "5y": {"h": 2238.0, "hd": "2023-12-28", "l": 505.0, "ld": "2024-08-06"}, "3y": {"h": 2238.0, "hd": "2023-12-28", "l": 505.0, "ld": "2024-08-06"}, "1y": {"h": 1320.0, "hd": "2025-08-06", "l": 586.0, "ld": "2026-06-19"}}, {"code": "5618", "name": "ナイル", "market": "グロース", "close": 297.0, "all": {"h": 1540.0, "hd": "2023-12-20", "l": 212.0, "ld": "2025-04-07"}, "10y": {"h": 1540.0, "hd": "2023-12-20", "l": 212.0, "ld": "2025-04-07"}, "5y": {"h": 1540.0, "hd": "2023-12-20", "l": 212.0, "ld": "2025-04-07"}, "3y": {"h": 1540.0, "hd": "2023-12-20", "l": 212.0, "ld": "2025-04-07"}, "1y": {"h": 543.0, "hd": "2025-07-28", "l": 274.0, "ld": "2026-06-24"}}, {"code": "5619", "name": "マーソ", "market": "グロース", "close": 819.0, "all": {"h": 2392.0, "hd": "2023-12-22", "l": 790.0, "ld": "2026-06-26"}, "10y": {"h": 2392.0, "hd": "2023-12-22", "l": 790.0, "ld": "2026-06-26"}, "5y": {"h": 2392.0, "hd": "2023-12-22", "l": 790.0, "ld": "2026-06-26"}, "3y": {"h": 2392.0, "hd": "2023-12-22", "l": 790.0, "ld": "2026-06-26"}, "1y": {"h": 1136.0, "hd": "2025-08-19", "l": 790.0, "ld": "2026-06-26"}}, {"code": "5621", "name": "ヒューマンテクノロジーズ", "market": "グロース", "close": 1713.0, "all": {"h": 2626.701166284693, "hd": "2025-08-25", "l": 698.5864868164062, "ld": "2024-08-05"}, "10y": {"h": 2626.701166284693, "hd": "2025-08-25", "l": 698.5864868164062, "ld": "2024-08-05"}, "5y": {"h": 2626.701166284693, "hd": "2025-08-25", "l": 698.5864868164062, "ld": "2024-08-05"}, "3y": {"h": 2626.701166284693, "hd": "2025-08-25", "l": 698.5864868164062, "ld": "2024-08-05"}, "1y": {"h": 2626.701166284693, "hd": "2025-08-25", "l": 1263.0, "ld": "2026-06-22"}}, {"code": "5631", "name": "日本製鋼所", "market": "プライム", "close": 7909.0, "all": {"h": 10564.579500329608, "hd": "2026-03-03", "l": 60.0, "ld": "2003-01-09"}, "10y": {"h": 10564.579500329608, "hd": "2026-03-03", "l": 440.0, "ld": "2016-09-02"}, "5y": {"h": 10564.579500329608, "hd": "2026-03-03", "l": 2225.64953690055, "ld": "2024-02-14"}, "3y": {"h": 10564.579500329608, "hd": "2026-03-03", "l": 2225.64953690055, "ld": "2024-02-14"}, "1y": {"h": 10564.579500329608, "hd": "2026-03-03", "l": 6694.0, "ld": "2026-06-11"}}, {"code": "5632", "name": "三菱製鋼", "market": "プライム", "close": 2147.0, "all": {"h": 3140.0, "hd": "2017-10-27", "l": 58.0, "ld": "2001-12-19"}, "10y": {"h": 3140.0, "hd": "2017-10-27", "l": 158.0, "ld": "2016-09-14"}, "5y": {"h": 2430.0, "hd": "2026-06-23", "l": 886.0, "ld": "2022-10-03"}, "3y": {"h": 2430.0, "hd": "2026-06-23", "l": 1010.398131333567, "ld": "2024-08-05"}, "1y": {"h": 2430.0, "hd": "2026-06-23", "l": 1525.4014892578125, "ld": "2025-07-18"}}, {"code": "5644", "name": "メタルアート", "market": "スタンダード", "close": 7730.0, "all": {"h": 7750.0, "hd": "2026-07-13", "l": 0.0, "ld": "2012-08-15"}, "10y": {"h": 7750.0, "hd": "2026-07-13", "l": 197.0, "ld": "2016-08-05"}, "5y": {"h": 7750.0, "hd": "2026-07-13", "l": 1666.0, "ld": "2022-05-19"}, "3y": {"h": 7750.0, "hd": "2026-07-13", "l": 2307.00426812537, "ld": "2024-08-05"}, "1y": {"h": 7750.0, "hd": "2026-07-13", "l": 3330.213459700989, "ld": "2025-07-18"}}, {"code": "5658", "name": "日亜鋼業", "market": "スタンダード", "close": 360.0, "all": {"h": 650.0, "hd": "2006-01-17", "l": 0.0, "ld": "2001-08-24"}, "10y": {"h": 415.24799825377386, "hd": "2026-02-26", "l": 206.0, "ld": "2020-03-13"}, "5y": {"h": 415.24799825377386, "hd": "2026-02-26", "l": 222.0, "ld": "2022-10-28"}, "3y": {"h": 415.24799825377386, "hd": "2026-02-26", "l": 242.3453507034867, "ld": "2024-08-05"}, "1y": {"h": 415.24799825377386, "hd": "2026-02-26", "l": 299.75066922791905, "ld": "2025-08-01"}}, {"code": "5659", "name": "日本精線", "market": "プライム", "close": 1447.0, "all": {"h": 6060.0, "hd": "2018-01-29", "l": 0.0, "ld": "2001-08-15"}, "10y": {"h": 6060.0, "hd": "2018-01-29", "l": 398.0, "ld": "2016-08-05"}, "5y": {"h": 5470.0, "hd": "2021-07-30", "l": 813.2320673084974, "ld": "2023-06-12"}, "3y": {"h": 1605.0, "hd": "2026-06-22", "l": 819.4602625693044, "ld": "2023-08-22"}, "1y": {"h": 1605.0, "hd": "2026-06-22", "l": 1025.5605983573248, "ld": "2025-07-22"}}, {"code": "5660", "name": "神鋼鋼線工業", "market": "スタンダード", "close": 1818.0, "all": {"h": 1870.0, "hd": "2026-06-16", "l": 0.0, "ld": "2001-11-22"}, "10y": {"h": 1870.0, "hd": "2026-06-16", "l": 127.0, "ld": "2016-12-21"}, "5y": {"h": 1870.0, "hd": "2026-06-16", "l": 771.0, "ld": "2022-05-16"}, "3y": {"h": 1870.0, "hd": "2026-06-16", "l": 831.0983057610044, "ld": "2023-07-21"}, "1y": {"h": 1870.0, "hd": "2026-06-16", "l": 1232.240089236282, "ld": "2025-10-14"}}, {"code": "5695", "name": "パウダーテック", "market": "スタンダード", "close": 3085.0, "all": {"h": 5970.0, "hd": "2018-02-02", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 5970.0, "hd": "2018-02-02", "l": 350.0, "ld": "2016-08-09"}, "5y": {"h": 3275.0, "hd": "2026-06-29", "l": 1816.061577247593, "ld": "2025-05-09"}, "3y": {"h": 3275.0, "hd": "2026-06-29", "l": 1816.061577247593, "ld": "2025-05-09"}, "1y": {"h": 3275.0, "hd": "2026-06-29", "l": 1969.223388671875, "ld": "2025-07-17"}}, {"code": "5697", "name": "サンユウ", "market": "スタンダード", "close": 707.0, "all": {"h": 1450.0, "hd": "2006-02-07", "l": 0.0, "ld": "2013-09-03"}, "10y": {"h": 1206.0, "hd": "2017-10-23", "l": 231.0, "ld": "2020-03-13"}, "5y": {"h": 843.4609090217826, "hd": "2026-01-19", "l": 377.53532223940465, "ld": "2024-08-05"}, "3y": {"h": 843.4609090217826, "hd": "2026-01-19", "l": 377.53532223940465, "ld": "2024-08-05"}, "1y": {"h": 843.4609090217826, "hd": "2026-01-19", "l": 480.7439529601321, "ld": "2025-07-17"}}, {"code": "5698", "name": "エンビプロ", "market": "スタンダード", "close": 796.0, "all": {"h": 2818.0, "hd": "2021-11-05", "l": 0.0, "ld": "2013-09-24"}, "10y": {"h": 2818.0, "hd": "2021-11-05", "l": 334.50305140804085, "ld": "2024-08-05"}, "5y": {"h": 2818.0, "hd": "2021-11-05", "l": 334.50305140804085, "ld": "2024-08-05"}, "3y": {"h": 1253.0, "hd": "2026-05-11", "l": 334.50305140804085, "ld": "2024-08-05"}, "1y": {"h": 1253.0, "hd": "2026-05-11", "l": 466.0, "ld": "2025-09-12"}}, {"code": "5699", "name": "イボキン", "market": "スタンダード", "close": 1476.0, "all": {"h": 6770.0, "hd": "2021-10-19", "l": 852.7926655688317, "ld": "2024-08-05"}, "10y": {"h": 6770.0, "hd": "2021-10-19", "l": 852.7926655688317, "ld": "2024-08-05"}, "5y": {"h": 6770.0, "hd": "2021-10-19", "l": 852.7926655688317, "ld": "2024-08-05"}, "3y": {"h": 2632.0, "hd": "2026-04-22", "l": 852.7926655688317, "ld": "2024-08-05"}, "1y": {"h": 2632.0, "hd": "2026-04-22", "l": 1260.681906141993, "ld": "2025-08-12"}}, {"code": "5702", "name": "大紀アルミニウム工業所", "market": "プライム", "close": 1507.0, "all": {"h": 2074.0, "hd": "2026-05-27", "l": 0.0, "ld": "2000-11-20"}, "10y": {"h": 2074.0, "hd": "2026-05-27", "l": 303.0, "ld": "2016-08-03"}, "5y": {"h": 2074.0, "hd": "2026-05-27", "l": 768.7371594505588, "ld": "2025-04-07"}, "3y": {"h": 2074.0, "hd": "2026-05-27", "l": 768.7371594505588, "ld": "2025-04-07"}, "1y": {"h": 2074.0, "hd": "2026-05-27", "l": 956.140719161593, "ld": "2025-07-17"}}, {"code": "5703", "name": "日本軽金属", "market": "プライム", "close": 2734.0, "all": {"h": 3330.0, "hd": "2026-05-25", "l": 70.0, "ld": "2012-11-20"}, "10y": {"h": 3330.0, "hd": "2026-05-25", "l": 141.0, "ld": "2020-03-13"}, "5y": {"h": 3330.0, "hd": "2026-05-25", "l": 1197.0800311530256, "ld": "2025-04-07"}, "3y": {"h": 3330.0, "hd": "2026-05-25", "l": 1197.0800311530256, "ld": "2025-04-07"}, "1y": {"h": 3330.0, "hd": "2026-05-25", "l": 1581.579145810209, "ld": "2025-07-17"}}, {"code": "5704", "name": "ＪＭＣ", "market": "グロース", "close": 395.0, "all": {"h": 4980.0, "hd": "2018-10-01", "l": 352.0, "ld": "2025-04-07"}, "10y": {"h": 4980.0, "hd": "2018-10-01", "l": 352.0, "ld": "2025-04-07"}, "5y": {"h": 1536.0, "hd": "2023-10-02", "l": 352.0, "ld": "2025-04-07"}, "3y": {"h": 1536.0, "hd": "2023-10-02", "l": 352.0, "ld": "2025-04-07"}, "1y": {"h": 482.0, "hd": "2025-09-03", "l": 362.0, "ld": "2025-12-29"}}, {"code": "5706", "name": "三井金属", "market": "プライム", "close": 32280.0, "all": {"h": 57700.0, "hd": "2026-05-27", "l": 122.0, "ld": "2009-03-10"}, "10y": {"h": 57700.0, "hd": "2026-05-27", "l": 179.0, "ld": "2016-08-05"}, "5y": {"h": 57700.0, "hd": "2026-05-27", "l": 2901.0, "ld": "2021-12-01"}, "3y": {"h": 57700.0, "hd": "2026-05-27", "l": 2943.509727854024, "ld": "2023-07-21"}, "1y": {"h": 57700.0, "hd": "2026-05-27", "l": 5058.927227051621, "ld": "2025-07-17"}}, {"code": "5707", "name": "東邦亜鉛", "market": "プライム", "close": 811.0, "all": {"h": 6880.0, "hd": "2018-02-02", "l": 111.0, "ld": "2003-03-19"}, "10y": {"h": 6880.0, "hd": "2018-02-02", "l": 302.0, "ld": "2016-08-26"}, "5y": {"h": 3670.0, "hd": "2021-10-19", "l": 432.0, "ld": "2025-04-07"}, "3y": {"h": 2510.0, "hd": "2026-01-16", "l": 432.0, "ld": "2025-04-07"}, "1y": {"h": 2510.0, "hd": "2026-01-16", "l": 613.0, "ld": "2025-08-19"}}, {"code": "5711", "name": "三菱マテリアル", "market": "プライム", "close": 4193.0, "all": {"h": 6113.0, "hd": "2026-05-13", "l": 102.0, "ld": "2003-04-30"}, "10y": {"h": 6113.0, "hd": "2026-05-13", "l": 256.0, "ld": "2016-08-04"}, "5y": {"h": 6113.0, "hd": "2026-05-13", "l": 1840.0, "ld": "2022-07-07"}, "3y": {"h": 6113.0, "hd": "2026-05-13", "l": 1876.8645682050912, "ld": "2025-04-07"}, "1y": {"h": 6113.0, "hd": "2026-05-13", "l": 2166.660065847013, "ld": "2025-07-31"}}, {"code": "5713", "name": "住友金属鉱山", "market": "プライム", "close": 7276.0, "all": {"h": 13071.26989792864, "hd": "2026-03-02", "l": 223.0, "ld": "2000-01-05"}, "10y": {"h": 13071.26989792864, "hd": "2026-03-02", "l": 1178.0, "ld": "2016-07-20"}, "5y": {"h": 13071.26989792864, "hd": "2026-03-02", "l": 2301.203557468965, "ld": "2025-04-09"}, "3y": {"h": 13071.26989792864, "hd": "2026-03-02", "l": 2301.203557468965, "ld": "2025-04-09"}, "1y": {"h": 13071.26989792864, "hd": "2026-03-02", "l": 3206.8569513494317, "ld": "2025-07-31"}}, {"code": "5714", "name": "ＤＯＷＡ", "market": "プライム", "close": 8349.0, "all": {"h": 12380.0, "hd": "2026-05-15", "l": 160.0, "ld": "2000-01-05"}, "10y": {"h": 12380.0, "hd": "2026-05-15", "l": 522.0, "ld": "2016-08-03"}, "5y": {"h": 12380.0, "hd": "2026-05-15", "l": 3727.9403961840853, "ld": "2025-04-09"}, "3y": {"h": 12380.0, "hd": "2026-05-15", "l": 3727.9403961840853, "ld": "2025-04-09"}, "1y": {"h": 12380.0, "hd": "2026-05-15", "l": 4561.922820602824, "ld": "2025-07-17"}}, {"code": "5715", "name": "古河機械金属", "market": "プライム", "close": 3650.0, "all": {"h": 7060.490061257102, "hd": "2026-02-12", "l": 50.0, "ld": "2003-01-09"}, "10y": {"h": 7060.490061257102, "hd": "2026-02-12", "l": 150.0, "ld": "2016-08-25"}, "5y": {"h": 7060.490061257102, "hd": "2026-02-12", "l": 1183.0, "ld": "2022-07-06"}, "3y": {"h": 7060.490061257102, "hd": "2026-02-12", "l": 1343.7170079146592, "ld": "2024-08-05"}, "1y": {"h": 7060.490061257102, "hd": "2026-02-12", "l": 2245.4399824667453, "ld": "2025-07-22"}}, {"code": "5721", "name": "エスクリプトエナジー", "market": "スタンダード", "close": 61.0, "all": {"h": 1335.0, "hd": "2000-04-14", "l": 0.0, "ld": "2000-04-17"}, "10y": {"h": 422.0, "hd": "2025-06-17", "l": 19.0, "ld": "2025-01-31"}, "5y": {"h": 422.0, "hd": "2025-06-17", "l": 19.0, "ld": "2025-01-31"}, "3y": {"h": 422.0, "hd": "2025-06-17", "l": 19.0, "ld": "2025-01-31"}, "1y": {"h": 337.0, "hd": "2025-09-09", "l": 49.0, "ld": "2026-06-23"}}, {"code": "5724", "name": "アサカ理研", "market": "スタンダード", "close": 2390.0, "all": {"h": 8940.0, "hd": "2014-11-21", "l": 0.0, "ld": "2012-08-16"}, "10y": {"h": 5493.4716293492265, "hd": "2026-01-16", "l": 691.6453815806996, "ld": "2025-04-07"}, "5y": {"h": 5493.4716293492265, "hd": "2026-01-16", "l": 691.6453815806996, "ld": "2025-04-07"}, "3y": {"h": 5493.4716293492265, "hd": "2026-01-16", "l": 691.6453815806996, "ld": "2025-04-07"}, "1y": {"h": 5493.4716293492265, "hd": "2026-01-16", "l": 1128.0053501374732, "ld": "2025-08-01"}}, {"code": "5726", "name": "大阪チタニウムテクノロジーズ", "market": "プライム", "close": 2710.0, "all": {"h": 29130.0, "hd": "2006-09-11", "l": 717.0, "ld": "2021-08-06"}, "10y": {"h": 4850.0, "hd": "2022-11-09", "l": 717.0, "ld": "2021-08-06"}, "5y": {"h": 4850.0, "hd": "2022-11-09", "l": 717.0, "ld": "2021-08-06"}, "3y": {"h": 3552.0374092323655, "hd": "2023-08-04", "l": 1284.1374930931472, "ld": "2025-04-07"}, "1y": {"h": 3418.8205927958015, "hd": "2026-03-03", "l": 1447.0133001003137, "ld": "2025-07-22"}}, {"code": "5729", "name": "日本精鉱", "market": "スタンダード", "close": 1528.0, "all": {"h": 4580.0, "hd": "2018-02-02", "l": 0.0, "ld": "2001-11-05"}, "10y": {"h": 4580.0, "hd": "2018-02-02", "l": 342.0, "ld": "2016-08-24"}, "5y": {"h": 4107.4690884304455, "hd": "2025-10-15", "l": 556.5849006895767, "ld": "2024-03-18"}, "3y": {"h": 4107.4690884304455, "hd": "2025-10-15", "l": 556.5849006895767, "ld": "2024-03-18"}, "1y": {"h": 4107.4690884304455, "hd": "2025-10-15", "l": 1331.7040217894412, "ld": "2025-07-17"}}, {"code": "5741", "name": "ＵＡＣＪ", "market": "プライム", "close": 2457.0, "all": {"h": 3585.0, "hd": "2026-05-27", "l": 0.0, "ld": "2005-12-01"}, "10y": {"h": 3585.0, "hd": "2026-05-27", "l": 242.0, "ld": "2016-08-02"}, "5y": {"h": 3585.0, "hd": "2026-05-27", "l": 605.6219807297565, "ld": "2023-06-27"}, "3y": {"h": 3585.0, "hd": "2026-05-27", "l": 608.3873791513023, "ld": "2023-07-18"}, "1y": {"h": 3585.0, "hd": "2026-05-27", "l": 1290.8240630990067, "ld": "2025-07-22"}}, {"code": "5742", "name": "エヌアイシ・オートテック", "market": "スタンダード", "close": 720.0, "all": {"h": 293000.0, "hd": "2006-07-06", "l": 0.0, "ld": "2006-06-22"}, "10y": {"h": 2895.0, "hd": "2017-07-14", "l": 596.6781021804699, "ld": "2024-08-06"}, "5y": {"h": 1131.0, "hd": "2021-07-26", "l": 596.6781021804699, "ld": "2024-08-06"}, "3y": {"h": 803.4514879658274, "hd": "2026-02-24", "l": 596.6781021804699, "ld": "2024-08-06"}, "1y": {"h": 803.4514879658274, "hd": "2026-02-24", "l": 679.0, "ld": "2026-06-08"}}, {"code": "5753", "name": "日本伸銅", "market": "スタンダード", "close": 2397.0, "all": {"h": 3087.7325568017004, "hd": "2026-03-04", "l": 0.0, "ld": "2001-11-22"}, "10y": {"h": 3087.7325568017004, "hd": "2026-03-04", "l": 83.0, "ld": "2016-08-04"}, "5y": {"h": 3087.7325568017004, "hd": "2026-03-04", "l": 1450.0, "ld": "2021-07-19"}, "3y": {"h": 3087.7325568017004, "hd": "2026-03-04", "l": 1578.4949951171875, "ld": "2024-08-05"}, "1y": {"h": 3087.7325568017004, "hd": "2026-03-04", "l": 2012.6376953125, "ld": "2025-07-22"}}, {"code": "5757", "name": "ＣＫサンエツ", "market": "プライム", "close": 5310.0, "all": {"h": 6870.0, "hd": "2018-04-25", "l": 0.0, "ld": "2003-09-30"}, "10y": {"h": 6870.0, "hd": "2018-04-25", "l": 1006.0, "ld": "2016-07-21"}, "5y": {"h": 5830.0, "hd": "2026-06-22", "l": 2757.9570898306592, "ld": "2024-08-05"}, "3y": {"h": 5830.0, "hd": "2026-06-22", "l": 2757.9570898306592, "ld": "2024-08-05"}, "1y": {"h": 5830.0, "hd": "2026-06-22", "l": 3695.4153514851996, "ld": "2025-07-18"}}, {"code": "5801", "name": "古河電気工業", "market": "プライム", "close": 3474.0, "all": {"h": 6241.0, "hd": "2026-05-27", "l": 14.100000000000001, "ld": "2012-11-09"}, "10y": {"h": 6241.0, "hd": "2026-05-27", "l": 25.0, "ld": "2016-09-15"}, "5y": {"h": 6241.0, "hd": "2026-05-27", "l": 203.3, "ld": "2022-04-27"}, "3y": {"h": 6241.0, "hd": "2026-05-27", "l": 203.38709508712907, "ld": "2023-12-19"}, "1y": {"h": 6241.0, "hd": "2026-05-27", "l": 739.3393208190079, "ld": "2025-07-17"}}, {"code": "5802", "name": "住友電気工業", "market": "プライム", "close": 2397.5, "all": {"h": 3712.5, "hd": "2026-06-03", "l": 153.5, "ld": "2008-10-28"}, "10y": {"h": 3712.5, "hd": "2026-06-03", "l": 239.75, "ld": "2020-03-17"}, "5y": {"h": 3712.5, "hd": "2026-06-03", "l": 319.5, "ld": "2022-03-07"}, "3y": {"h": 3712.5, "hd": "2026-06-03", "l": 356.5639295219387, "ld": "2023-10-31"}, "1y": {"h": 3712.5, "hd": "2026-06-03", "l": 784.6117678864205, "ld": "2025-07-17"}}, {"code": "5803", "name": "フジクラ", "market": "プライム", "close": 4761.0, "all": {"h": 7933.0, "hd": "2026-05-14", "l": 160.80172710897006, "ld": "2023-11-09"}, "10y": {"h": 7933.0, "hd": "2026-05-14", "l": 160.80172710897006, "ld": "2023-11-09"}, "5y": {"h": 7933.0, "hd": "2026-05-14", "l": 160.80172710897006, "ld": "2023-11-09"}, "3y": {"h": 7933.0, "hd": "2026-05-14", "l": 160.80172710897006, "ld": "2023-11-09"}, "1y": {"h": 7933.0, "hd": "2026-05-14", "l": 1279.72863466531, "ld": "2025-07-16"}}, {"code": "5805", "name": "ＳＷＣＣ", "market": "プライム", "close": 11070.0, "all": {"h": 19570.0, "hd": "2026-05-13", "l": 47.0, "ld": "2011-03-15"}, "10y": {"h": 19570.0, "hd": "2026-05-13", "l": 57.0, "ld": "2016-07-20"}, "5y": {"h": 19570.0, "hd": "2026-05-13", "l": 1504.0, "ld": "2022-07-07"}, "3y": {"h": 19570.0, "hd": "2026-05-13", "l": 1667.3176900337837, "ld": "2023-08-17"}, "1y": {"h": 19570.0, "hd": "2026-05-13", "l": 6931.594148371105, "ld": "2025-10-17"}}, {"code": "5816", "name": "オーナンバ", "market": "スタンダード", "close": 1601.0, "all": {"h": 2299.0, "hd": "2026-04-14", "l": 0.0, "ld": "2011-11-16"}, "10y": {"h": 2299.0, "hd": "2026-04-14", "l": 256.0, "ld": "2020-03-23"}, "5y": {"h": 2299.0, "hd": "2026-04-14", "l": 399.0, "ld": "2022-03-08"}, "3y": {"h": 2299.0, "hd": "2026-04-14", "l": 665.1499947463409, "ld": "2023-10-24"}, "1y": {"h": 2299.0, "hd": "2026-04-14", "l": 948.313004699331, "ld": "2025-07-17"}}, {"code": "5817", "name": "ＪＭＡＣＳ", "market": "スタンダード", "close": 1051.0, "all": {"h": 2577.0, "hd": "2026-03-03", "l": 0.0, "ld": "2006-09-20"}, "10y": {"h": 2577.0, "hd": "2026-03-03", "l": 272.0, "ld": "2016-07-21"}, "5y": {"h": 2577.0, "hd": "2026-03-03", "l": 353.3746784291369, "ld": "2025-04-07"}, "3y": {"h": 2577.0, "hd": "2026-03-03", "l": 353.3746784291369, "ld": "2025-04-07"}, "1y": {"h": 2577.0, "hd": "2026-03-03", "l": 430.36691520953997, "ld": "2025-09-12"}}, {"code": "5819", "name": "カナレ電気", "market": "スタンダード", "close": 1759.0, "all": {"h": 3300.0, "hd": "2005-09-22", "l": 0.0, "ld": "2001-12-14"}, "10y": {"h": 2678.0, "hd": "2017-07-27", "l": 1145.8092895705656, "ld": "2024-08-05"}, "5y": {"h": 2148.0, "hd": "2026-02-26", "l": 1145.8092895705656, "ld": "2024-08-05"}, "3y": {"h": 2148.0, "hd": "2026-02-26", "l": 1145.8092895705656, "ld": "2024-08-05"}, "1y": {"h": 2148.0, "hd": "2026-02-26", "l": 1516.8101684882513, "ld": "2025-07-16"}}, {"code": "581A", "name": "ＧＯ", "market": "グロース", "close": 2831.0, "all": {"h": 3175.0, "hd": "2026-07-16", "l": 2131.0, "ld": "2026-07-01"}, "10y": {"h": 3175.0, "hd": "2026-07-16", "l": 2131.0, "ld": "2026-07-01"}, "5y": {"h": 3175.0, "hd": "2026-07-16", "l": 2131.0, "ld": "2026-07-01"}, "3y": {"h": 3175.0, "hd": "2026-07-16", "l": 2131.0, "ld": "2026-07-01"}, "1y": {"h": 3175.0, "hd": "2026-07-16", "l": 2131.0, "ld": "2026-07-01"}}, {"code": "5820", "name": "三ッ星", "market": "スタンダード", "close": 739.0, "all": {"h": 14660.0, "hd": "2022-07-21", "l": 0.0, "ld": "2015-01-30"}, "10y": {"h": 14660.0, "hd": "2022-07-21", "l": 206.0, "ld": "2016-08-10"}, "5y": {"h": 14660.0, "hd": "2022-07-21", "l": 598.1756017462869, "ld": "2025-12-17"}, "3y": {"h": 2651.280377761908, "hd": "2023-07-19", "l": 598.1756017462869, "ld": "2025-12-17"}, "1y": {"h": 1273.8198079859956, "hd": "2026-03-03", "l": 598.1756017462869, "ld": "2025-12-17"}}, {"code": "5821", "name": "平河ヒューテック", "market": "プライム", "close": 3250.0, "all": {"h": 4680.677114858202, "hd": "2026-02-24", "l": 487.0, "ld": "2011-03-16"}, "10y": {"h": 4680.677114858202, "hd": "2026-02-24", "l": 703.0, "ld": "2020-03-19"}, "5y": {"h": 4680.677114858202, "hd": "2026-02-24", "l": 983.0232019090466, "ld": "2025-04-09"}, "3y": {"h": 4680.677114858202, "hd": "2026-02-24", "l": 983.0232019090466, "ld": "2025-04-09"}, "1y": {"h": 4680.677114858202, "hd": "2026-02-24", "l": 1455.857380911808, "ld": "2025-07-16"}}, {"code": "5830", "name": "いよぎん", "market": "プライム", "close": 3388.0, "all": {"h": 3609.3444882651306, "hd": "2026-02-12", "l": 634.0, "ld": "2022-11-16"}, "10y": {"h": 3609.3444882651306, "hd": "2026-02-12", "l": 634.0, "ld": "2022-11-16"}, "5y": {"h": 3609.3444882651306, "hd": "2026-02-12", "l": 634.0, "ld": "2022-11-16"}, "3y": {"h": 3609.3444882651306, "hd": "2026-02-12", "l": 763.2869695555917, "ld": "2023-07-18"}, "1y": {"h": 3609.3444882651306, "hd": "2026-02-12", "l": 1633.5158930121527, "ld": "2025-07-22"}}, {"code": "5831", "name": "しずおかフィナンシャル", "market": "プライム", "close": 3343.0, "all": {"h": 3448.0, "hd": "2026-07-07", "l": 847.0, "ld": "2022-10-06"}, "10y": {"h": 3448.0, "hd": "2026-07-07", "l": 847.0, "ld": "2022-10-06"}, "5y": {"h": 3448.0, "hd": "2026-07-07", "l": 847.0, "ld": "2022-10-06"}, "3y": {"h": 3448.0, "hd": "2026-07-07", "l": 960.0996580561205, "ld": "2023-07-18"}, "1y": {"h": 3448.0, "hd": "2026-07-07", "l": 1631.953610262732, "ld": "2025-07-22"}}, {"code": "5832", "name": "ちゅうぎんフィナンシャル", "market": "プライム", "close": 3320.0, "all": {"h": 3421.7772194718814, "hd": "2026-02-13", "l": 764.0055903210682, "ld": "2023-06-16"}, "10y": {"h": 3421.7772194718814, "hd": "2026-02-13", "l": 764.0055903210682, "ld": "2023-06-16"}, "5y": {"h": 3421.7772194718814, "hd": "2026-02-13", "l": 764.0055903210682, "ld": "2023-06-16"}, "3y": {"h": 3421.7772194718814, "hd": "2026-02-13", "l": 781.9959835740528, "ld": "2023-07-18"}, "1y": {"h": 3421.7772194718814, "hd": "2026-02-13", "l": 1758.0403355284714, "ld": "2025-07-16"}}, {"code": "5834", "name": "ＳＢＩリーシングサービス", "market": "グロース", "close": 2730.0, "all": {"h": 3455.0449197853513, "hd": "2026-02-09", "l": 918.7816000029017, "ld": "2023-10-24"}, "10y": {"h": 3455.0449197853513, "hd": "2026-02-09", "l": 918.7816000029017, "ld": "2023-10-24"}, "5y": {"h": 3455.0449197853513, "hd": "2026-02-09", "l": 918.7816000029017, "ld": "2023-10-24"}, "3y": {"h": 3455.0449197853513, "hd": "2026-02-09", "l": 918.7816000029017, "ld": "2023-10-24"}, "1y": {"h": 3455.0449197853513, "hd": "2026-02-09", "l": 2000.705341576183, "ld": "2025-07-18"}}, {"code": "5838", "name": "楽天銀行", "market": "プライム", "close": 5553.0, "all": {"h": 9317.0, "hd": "2026-02-20", "l": 1785.0, "ld": "2023-04-26"}, "10y": {"h": 9317.0, "hd": "2026-02-20", "l": 1785.0, "ld": "2023-04-26"}, "5y": {"h": 9317.0, "hd": "2026-02-20", "l": 1785.0, "ld": "2023-04-26"}, "3y": {"h": 9317.0, "hd": "2026-02-20", "l": 1867.0, "ld": "2023-08-29"}, "1y": {"h": 9317.0, "hd": "2026-02-20", "l": 4342.0, "ld": "2026-06-01"}}, {"code": "5842", "name": "インテグラル", "market": "グロース", "close": 2832.0, "all": {"h": 5192.299368351064, "hd": "2024-06-28", "l": 1591.0122165028317, "ld": "2023-11-15"}, "10y": {"h": 5192.299368351064, "hd": "2024-06-28", "l": 1591.0122165028317, "ld": "2023-11-15"}, "5y": {"h": 5192.299368351064, "hd": "2024-06-28", "l": 1591.0122165028317, "ld": "2023-11-15"}, "3y": {"h": 5192.299368351064, "hd": "2024-06-28", "l": 1591.0122165028317, "ld": "2023-11-15"}, "1y": {"h": 4369.147043063846, "hd": "2025-08-26", "l": 2688.0, "ld": "2026-07-01"}}, {"code": "5843", "name": "ニッポンインシュア", "market": "スタンダード", "close": 2433.0, "all": {"h": 3462.7652294628615, "hd": "2025-08-18", "l": 586.34771648991, "ld": "2023-10-19"}, "10y": {"h": 3462.7652294628615, "hd": "2025-08-18", "l": 586.34771648991, "ld": "2023-10-19"}, "5y": {"h": 3462.7652294628615, "hd": "2025-08-18", "l": 586.34771648991, "ld": "2023-10-19"}, "3y": {"h": 3462.7652294628615, "hd": "2025-08-18", "l": 586.34771648991, "ld": "2023-10-19"}, "1y": {"h": 3462.7652294628615, "hd": "2025-08-18", "l": 1976.0, "ld": "2026-06-12"}}, {"code": "5844", "name": "京都フィナンシャル", "market": "プライム", "close": 4649.0, "all": {"h": 4890.0, "hd": "2026-07-07", "l": 1528.1060194093918, "ld": "2023-06-12"}, "10y": {"h": 4890.0, "hd": "2026-07-07", "l": 1528.1060194093918, "ld": "2023-06-12"}, "5y": {"h": 4890.0, "hd": "2026-07-07", "l": 1528.1060194093918, "ld": "2023-06-12"}, "3y": {"h": 4890.0, "hd": "2026-07-07", "l": 1711.0693501829287, "ld": "2025-04-07"}, "1y": {"h": 4890.0, "hd": "2026-07-07", "l": 2510.8757830753507, "ld": "2025-08-04"}}, {"code": "5845", "name": "全保連", "market": "スタンダード", "close": 1022.0, "all": {"h": 1101.955394856228, "hd": "2024-02-06", "l": 476.47299555296536, "ld": "2023-10-26"}, "10y": {"h": 1101.955394856228, "hd": "2024-02-06", "l": 476.47299555296536, "ld": "2023-10-26"}, "5y": {"h": 1101.955394856228, "hd": "2024-02-06", "l": 476.47299555296536, "ld": "2023-10-26"}, "3y": {"h": 1101.955394856228, "hd": "2024-02-06", "l": 476.47299555296536, "ld": "2023-10-26"}, "1y": {"h": 1046.0, "hd": "2026-05-15", "l": 754.4969564409398, "ld": "2025-08-04"}}, {"code": "584A", "name": "ＬｉＮＫＸ", "market": "グロース", "close": 3125.0, "all": {"h": 6340.0, "hd": "2026-07-01", "l": 1675.0, "ld": "2026-06-24"}, "10y": {"h": 6340.0, "hd": "2026-07-01", "l": 1675.0, "ld": "2026-06-24"}, "5y": {"h": 6340.0, "hd": "2026-07-01", "l": 1675.0, "ld": "2026-06-24"}, "3y": {"h": 6340.0, "hd": "2026-07-01", "l": 1675.0, "ld": "2026-06-24"}, "1y": {"h": 6340.0, "hd": "2026-07-01", "l": 1675.0, "ld": "2026-06-24"}}, {"code": "5851", "name": "リョービ", "market": "プライム", "close": 2505.0, "all": {"h": 4830.0, "hd": "2018-08-07", "l": 105.0, "ld": "2001-12-19"}, "10y": {"h": 4830.0, "hd": "2018-08-07", "l": 403.0, "ld": "2016-11-09"}, "5y": {"h": 3065.0, "hd": "2026-02-16", "l": 907.0, "ld": "2022-03-09"}, "3y": {"h": 3065.0, "hd": "2026-02-16", "l": 1486.4257596855284, "ld": "2024-08-05"}, "1y": {"h": 3065.0, "hd": "2026-02-16", "l": 2155.9707771204344, "ld": "2025-07-22"}}, {"code": "5852", "name": "アーレスティ", "market": "プライム", "close": 720.0, "all": {"h": 3820.0, "hd": "2006-09-01", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 1390.0, "hd": "2017-01-05", "l": 288.0, "ld": "2020-03-17"}, "5y": {"h": 930.2856904031837, "hd": "2026-02-12", "l": 342.0, "ld": "2022-03-09"}, "3y": {"h": 930.2856904031837, "hd": "2026-02-12", "l": 462.66664347572936, "ld": "2024-12-04"}, "1y": {"h": 930.2856904031837, "hd": "2026-02-12", "l": 638.0, "ld": "2026-05-22"}}, {"code": "5857", "name": "ＡＲＥ", "market": "プライム", "close": 3065.0, "all": {"h": 4634.06157941879, "hd": "2026-03-02", "l": 1150.0, "ld": "2011-03-15"}, "10y": {"h": 4634.06157941879, "hd": "2026-03-02", "l": 1463.9076589722497, "ld": "2024-08-05"}, "5y": {"h": 4634.06157941879, "hd": "2026-03-02", "l": 1463.9076589722497, "ld": "2024-08-05"}, "3y": {"h": 4634.06157941879, "hd": "2026-03-02", "l": 1463.9076589722497, "ld": "2024-08-05"}, "1y": {"h": 4634.06157941879, "hd": "2026-03-02", "l": 1704.639225824438, "ld": "2025-08-01"}}, {"code": "5858", "name": "ＳＴＧ", "market": "グロース", "close": 1402.0, "all": {"h": 2455.5157116209753, "hd": "2025-10-02", "l": 728.222412109375, "ld": "2024-08-05"}, "10y": {"h": 2455.5157116209753, "hd": "2025-10-02", "l": 728.222412109375, "ld": "2024-08-05"}, "5y": {"h": 2455.5157116209753, "hd": "2025-10-02", "l": 728.222412109375, "ld": "2024-08-05"}, "3y": {"h": 2455.5157116209753, "hd": "2025-10-02", "l": 728.222412109375, "ld": "2024-08-05"}, "1y": {"h": 2455.5157116209753, "hd": "2025-10-02", "l": 994.0, "ld": "2026-06-02"}}, {"code": "5867", "name": "エスネットワークス", "market": "グロース", "close": 1169.0, "all": {"h": 2122.349609375, "hd": "2023-12-20", "l": 799.1956176757812, "ld": "2024-08-05"}, "10y": {"h": 2122.349609375, "hd": "2023-12-20", "l": 799.1956176757812, "ld": "2024-08-05"}, "5y": {"h": 2122.349609375, "hd": "2023-12-20", "l": 799.1956176757812, "ld": "2024-08-05"}, "3y": {"h": 2122.349609375, "hd": "2023-12-20", "l": 799.1956176757812, "ld": "2024-08-05"}, "1y": {"h": 1407.0, "hd": "2026-06-18", "l": 1052.0588394828465, "ld": "2025-07-16"}}, {"code": "5868", "name": "ロココ", "market": "スタンダード", "close": 958.0, "all": {"h": 1377.6225575174506, "hd": "2024-03-12", "l": 629.5586712015087, "ld": "2024-08-15"}, "10y": {"h": 1377.6225575174506, "hd": "2024-03-12", "l": 629.5586712015087, "ld": "2024-08-15"}, "5y": {"h": 1377.6225575174506, "hd": "2024-03-12", "l": 629.5586712015087, "ld": "2024-08-15"}, "3y": {"h": 1377.6225575174506, "hd": "2024-03-12", "l": 629.5586712015087, "ld": "2024-08-15"}, "1y": {"h": 1223.0, "hd": "2026-01-19", "l": 812.0000039605663, "ld": "2025-11-21"}}, {"code": "5869", "name": "早稲田学習研究会", "market": "スタンダード", "close": 1232.0, "all": {"h": 1319.0, "hd": "2026-05-28", "l": 866.31310546875, "ld": "2024-08-05"}, "10y": {"h": 1319.0, "hd": "2026-05-28", "l": 866.31310546875, "ld": "2024-08-05"}, "5y": {"h": 1319.0, "hd": "2026-05-28", "l": 866.31310546875, "ld": "2024-08-05"}, "3y": {"h": 1319.0, "hd": "2026-05-28", "l": 866.31310546875, "ld": "2024-08-05"}, "1y": {"h": 1319.0, "hd": "2026-05-28", "l": 1001.527587890625, "ld": "2025-07-25"}}, {"code": "5870", "name": "ナルネットコミュニケーションズ", "market": "グロース", "close": 788.0, "all": {"h": 1225.727556060977, "hd": "2024-03-07", "l": 432.2227783203125, "ld": "2025-04-07"}, "10y": {"h": 1225.727556060977, "hd": "2024-03-07", "l": 432.2227783203125, "ld": "2025-04-07"}, "5y": {"h": 1225.727556060977, "hd": "2024-03-07", "l": 432.2227783203125, "ld": "2025-04-07"}, "3y": {"h": 1225.727556060977, "hd": "2024-03-07", "l": 432.2227783203125, "ld": "2025-04-07"}, "1y": {"h": 1170.4009315947183, "hd": "2025-12-26", "l": 655.6187954941237, "ld": "2025-07-24"}}, {"code": "5871", "name": "ＳＯＬＩＺＥ　Ｈｏｌｄｉｎｇｓ", "market": "スタンダード", "close": 1382.0, "all": {"h": 4568.5450439453125, "hd": "2024-02-21", "l": 1242.6527651434076, "ld": "2025-11-10"}, "10y": {"h": 4568.5450439453125, "hd": "2024-02-21", "l": 1242.6527651434076, "ld": "2025-11-10"}, "5y": {"h": 4568.5450439453125, "hd": "2024-02-21", "l": 1242.6527651434076, "ld": "2025-11-10"}, "3y": {"h": 4568.5450439453125, "hd": "2024-02-21", "l": 1242.6527651434076, "ld": "2025-11-10"}, "1y": {"h": 1850.5139029038835, "hd": "2025-07-28", "l": 1242.6527651434076, "ld": "2025-11-10"}}, {"code": "5884", "name": "クラダシ", "market": "グロース", "close": 541.0, "all": {"h": 879.0, "hd": "2023-06-30", "l": 200.0, "ld": "2024-08-05"}, "10y": {"h": 879.0, "hd": "2023-06-30", "l": 200.0, "ld": "2024-08-05"}, "5y": {"h": 879.0, "hd": "2023-06-30", "l": 200.0, "ld": "2024-08-05"}, "3y": {"h": 673.0, "hd": "2023-08-03", "l": 200.0, "ld": "2024-08-05"}, "1y": {"h": 620.0, "hd": "2025-08-05", "l": 376.0, "ld": "2025-12-29"}}, {"code": "5885", "name": "ジーデップ・アドバンス", "market": "スタンダード", "close": 2778.0, "all": {"h": 4519.505580529589, "hd": "2023-07-05", "l": 1398.3403712446973, "ld": "2025-04-07"}, "10y": {"h": 4519.505580529589, "hd": "2023-07-05", "l": 1398.3403712446973, "ld": "2025-04-07"}, "5y": {"h": 4519.505580529589, "hd": "2023-07-05", "l": 1398.3403712446973, "ld": "2025-04-07"}, "3y": {"h": 4033.537267394822, "hd": "2024-03-06", "l": 1398.3403712446973, "ld": "2025-04-07"}, "1y": {"h": 3627.5177104768854, "hd": "2025-12-10", "l": 2372.218505859375, "ld": "2025-12-02"}}, {"code": "5888", "name": "ＤＡＩＷＡ　ＣＹＣＬＥ", "market": "グロース", "close": 2914.0, "all": {"h": 4659.215770232372, "hd": "2025-06-03", "l": 1473.3898731265194, "ld": "2023-11-17"}, "10y": {"h": 4659.215770232372, "hd": "2025-06-03", "l": 1473.3898731265194, "ld": "2023-11-17"}, "5y": {"h": 4659.215770232372, "hd": "2025-06-03", "l": 1473.3898731265194, "ld": "2023-11-17"}, "3y": {"h": 4659.215770232372, "hd": "2025-06-03", "l": 1473.3898731265194, "ld": "2023-11-17"}, "1y": {"h": 4350.561345377972, "hd": "2025-09-17", "l": 2703.0, "ld": "2026-06-03"}}, {"code": "5889", "name": "Ｊａｐａｎ　Ｅｙｅｗｅａｒ　Ｈｏｌｄｉｎｇｓ", "market": "プライム", "close": 2416.0, "all": {"h": 3823.4203480113633, "hd": "2024-08-30", "l": 925.4733316832485, "ld": "2023-11-17"}, "10y": {"h": 3823.4203480113633, "hd": "2024-08-30", "l": 925.4733316832485, "ld": "2023-11-17"}, "5y": {"h": 3823.4203480113633, "hd": "2024-08-30", "l": 925.4733316832485, "ld": "2023-11-17"}, "3y": {"h": 3823.4203480113633, "hd": "2024-08-30", "l": 925.4733316832485, "ld": "2023-11-17"}, "1y": {"h": 2525.0, "hd": "2026-07-08", "l": 1783.7380075835777, "ld": "2025-11-17"}}, {"code": "5891", "name": "魁力屋", "market": "スタンダード", "close": 1595.0, "all": {"h": 3451.1300279870297, "hd": "2024-03-21", "l": 1261.0, "ld": "2026-05-18"}, "10y": {"h": 3451.1300279870297, "hd": "2024-03-21", "l": 1261.0, "ld": "2026-05-18"}, "5y": {"h": 3451.1300279870297, "hd": "2024-03-21", "l": 1261.0, "ld": "2026-05-18"}, "3y": {"h": 3451.1300279870297, "hd": "2024-03-21", "l": 1261.0, "ld": "2026-05-18"}, "1y": {"h": 2016.969638484915, "hd": "2025-07-17", "l": 1261.0, "ld": "2026-05-18"}}, {"code": "5892", "name": "ｙｕｔｏｒｉ", "market": "グロース", "close": 2060.0, "all": {"h": 6260.0, "hd": "2025-08-14", "l": 731.0, "ld": "2024-01-18"}, "10y": {"h": 6260.0, "hd": "2025-08-14", "l": 731.0, "ld": "2024-01-18"}, "5y": {"h": 6260.0, "hd": "2025-08-14", "l": 731.0, "ld": "2024-01-18"}, "3y": {"h": 6260.0, "hd": "2025-08-14", "l": 731.0, "ld": "2024-01-18"}, "1y": {"h": 6260.0, "hd": "2025-08-14", "l": 1863.0, "ld": "2026-05-12"}}, {"code": "589A", "name": "ネイス", "market": "グロース", "close": 1291.0, "all": {"h": 2292.0, "hd": "2026-07-02", "l": 1291.0, "ld": "2026-07-16"}, "10y": {"h": 2292.0, "hd": "2026-07-02", "l": 1291.0, "ld": "2026-07-16"}, "5y": {"h": 2292.0, "hd": "2026-07-02", "l": 1291.0, "ld": "2026-07-16"}, "3y": {"h": 2292.0, "hd": "2026-07-02", "l": 1291.0, "ld": "2026-07-16"}, "1y": {"h": 2292.0, "hd": "2026-07-02", "l": 1291.0, "ld": "2026-07-16"}}, {"code": "5900", "name": "ダイケン", "market": "スタンダード", "close": 835.0, "all": {"h": 1349.0, "hd": "2017-03-10", "l": 0.0, "ld": "2015-01-28"}, "10y": {"h": 1349.0, "hd": "2017-03-10", "l": 550.0, "ld": "2018-12-25"}, "5y": {"h": 915.431784161922, "hd": "2023-09-29", "l": 628.5174447679588, "ld": "2024-08-05"}, "3y": {"h": 915.431784161922, "hd": "2023-09-29", "l": 628.5174447679588, "ld": "2024-08-05"}, "1y": {"h": 874.0, "hd": "2026-07-10", "l": 767.699654190274, "ld": "2025-10-21"}}, {"code": "5901", "name": "東洋製罐", "market": "プライム", "close": 4055.0, "all": {"h": 4404.0, "hd": "2026-05-21", "l": 763.0, "ld": "2012-10-11"}, "10y": {"h": 4404.0, "hd": "2026-05-21", "l": 964.0, "ld": "2020-10-30"}, "5y": {"h": 4404.0, "hd": "2026-05-21", "l": 1256.0, "ld": "2022-05-16"}, "3y": {"h": 4404.0, "hd": "2026-05-21", "l": 1865.1426502574575, "ld": "2023-07-18"}, "1y": {"h": 4404.0, "hd": "2026-05-21", "l": 2842.2483576444665, "ld": "2025-07-16"}}, {"code": "5902", "name": "ホッカン", "market": "プライム", "close": 2370.0, "all": {"h": 2463.8691221073477, "hd": "2026-03-02", "l": 151.0, "ld": "2008-10-10"}, "10y": {"h": 2463.8691221073477, "hd": "2026-03-02", "l": 296.0, "ld": "2016-08-05"}, "5y": {"h": 2463.8691221073477, "hd": "2026-03-02", "l": 1171.7926376873613, "ld": "2023-07-14"}, "3y": {"h": 2463.8691221073477, "hd": "2026-03-02", "l": 1179.62772100112, "ld": "2023-07-18"}, "1y": {"h": 2463.8691221073477, "hd": "2026-03-02", "l": 1862.310446102596, "ld": "2025-07-22"}}, {"code": "5903", "name": "シンポ", "market": "スタンダード", "close": 1685.0, "all": {"h": 2346.0, "hd": "2020-01-20", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 2346.0, "hd": "2020-01-20", "l": 467.0, "ld": "2016-08-12"}, "5y": {"h": 1700.0, "hd": "2026-06-09", "l": 975.0, "ld": "2022-03-08"}, "3y": {"h": 1700.0, "hd": "2026-06-09", "l": 1092.411865234375, "ld": "2025-04-07"}, "1y": {"h": 1700.0, "hd": "2026-06-09", "l": 1160.0, "ld": "2026-02-09"}}, {"code": "5906", "name": "エムケー精工", "market": "スタンダード", "close": 818.0, "all": {"h": 992.4227577649339, "hd": "2026-02-27", "l": 0.0, "ld": "2015-01-19"}, "10y": {"h": 992.4227577649339, "hd": "2026-02-27", "l": 244.0, "ld": "2020-03-13"}, "5y": {"h": 992.4227577649339, "hd": "2026-02-27", "l": 331.0, "ld": "2021-12-28"}, "3y": {"h": 992.4227577649339, "hd": "2026-02-27", "l": 349.1876968876008, "ld": "2023-07-21"}, "1y": {"h": 992.4227577649339, "hd": "2026-02-27", "l": 472.11390689168377, "ld": "2025-07-23"}}, {"code": "5909", "name": "コロナ", "market": "スタンダード", "close": 1012.0, "all": {"h": 3350.0, "hd": "2001-08-22", "l": 0.0, "ld": "2001-01-19"}, "10y": {"h": 1500.0, "hd": "2018-01-12", "l": 771.0, "ld": "2020-03-13"}, "5y": {"h": 1094.110440941304, "hd": "2026-02-27", "l": 807.7739868164062, "ld": "2024-08-05"}, "3y": {"h": 1094.110440941304, "hd": "2026-02-27", "l": 807.7739868164062, "ld": "2024-08-05"}, "1y": {"h": 1094.110440941304, "hd": "2026-02-27", "l": 882.1881279253616, "ld": "2025-10-31"}}, {"code": "5911", "name": "横河ブリッジ", "market": "プライム", "close": 2898.0, "all": {"h": 3200.132517339275, "hd": "2026-02-09", "l": 272.0, "ld": "2000-02-23"}, "10y": {"h": 3200.132517339275, "hd": "2026-02-09", "l": 1009.0, "ld": "2016-08-17"}, "5y": {"h": 3200.132517339275, "hd": "2026-02-09", "l": 1552.44772265625, "ld": "2022-05-13"}, "3y": {"h": 3200.132517339275, "hd": "2026-02-09", "l": 2071.1380850356613, "ld": "2024-08-05"}, "1y": {"h": 3200.132517339275, "hd": "2026-02-09", "l": 2496.379113797465, "ld": "2025-07-17"}}, {"code": "5915", "name": "駒井ハルテック", "market": "スタンダード", "close": 2211.0, "all": {"h": 2894.0, "hd": "2026-04-24", "l": 121.0, "ld": "2008-10-28"}, "10y": {"h": 2894.0, "hd": "2026-04-24", "l": 183.0, "ld": "2016-08-24"}, "5y": {"h": 2894.0, "hd": "2026-04-24", "l": 1316.8326416015625, "ld": "2025-04-07"}, "3y": {"h": 2894.0, "hd": "2026-04-24", "l": 1316.8326416015625, "ld": "2025-04-07"}, "1y": {"h": 2894.0, "hd": "2026-04-24", "l": 1488.4258541465572, "ld": "2025-07-22"}}, {"code": "5918", "name": "瀧上工業", "market": "スタンダード", "close": 7140.0, "all": {"h": 8644.4921875, "hd": "2025-02-10", "l": 0.0, "ld": "2014-07-31"}, "10y": {"h": 8644.4921875, "hd": "2025-02-10", "l": 419.0, "ld": "2016-11-09"}, "5y": {"h": 8644.4921875, "hd": "2025-02-10", "l": 5330.0, "ld": "2021-07-30"}, "3y": {"h": 8644.4921875, "hd": "2025-02-10", "l": 5448.529287529905, "ld": "2024-08-07"}, "1y": {"h": 7862.156635338764, "hd": "2026-03-23", "l": 6245.202621436081, "ld": "2025-08-06"}}, {"code": "5921", "name": "川岸工業", "market": "スタンダード", "close": 4085.0, "all": {"h": 4680.0, "hd": "2018-03-29", "l": 0.0, "ld": "2011-11-16"}, "10y": {"h": 4680.0, "hd": "2018-03-29", "l": 494.0, "ld": "2016-11-14"}, "5y": {"h": 4630.0, "hd": "2026-03-23", "l": 2338.8905382276903, "ld": "2023-03-16"}, "3y": {"h": 4630.0, "hd": "2026-03-23", "l": 2649.1239215623427, "ld": "2023-07-18"}, "1y": {"h": 4630.0, "hd": "2026-03-23", "l": 3674.6836839828393, "ld": "2025-07-23"}}, {"code": "5922", "name": "那須電機鉄工", "market": "スタンダード", "close": 18990.0, "all": {"h": 20390.0, "hd": "2019-12-12", "l": 0.0, "ld": "2013-09-03"}, "10y": {"h": 20390.0, "hd": "2019-12-12", "l": 298.0, "ld": "2016-07-19"}, "5y": {"h": 20097.989815572506, "hd": "2026-03-03", "l": 6850.0, "ld": "2022-10-03"}, "3y": {"h": 20097.989815572506, "hd": "2026-03-03", "l": 7637.6923828125, "ld": "2023-10-27"}, "1y": {"h": 20097.989815572506, "hd": "2026-03-03", "l": 12553.989167542017, "ld": "2025-07-22"}}, {"code": "5923", "name": "高田機工", "market": "スタンダード", "close": 1125.0, "all": {"h": 4570.0, "hd": "2018-02-21", "l": 0.0, "ld": "2001-12-06"}, "10y": {"h": 4570.0, "hd": "2018-02-21", "l": 182.0, "ld": "2016-08-26"}, "5y": {"h": 3190.0, "hd": "2023-05-11", "l": 785.7103095551228, "ld": "2023-07-06"}, "3y": {"h": 1345.0, "hd": "2026-04-01", "l": 790.114591221794, "ld": "2023-07-18"}, "1y": {"h": 1345.0, "hd": "2026-04-01", "l": 1008.0, "ld": "2026-05-15"}}, {"code": "5928", "name": "アルメタックス", "market": "スタンダード", "close": 286.0, "all": {"h": 560.0, "hd": "2001-04-02", "l": 0.0, "ld": "2012-08-16"}, "10y": {"h": 490.0, "hd": "2023-03-06", "l": 198.0, "ld": "2020-04-06"}, "5y": {"h": 490.0, "hd": "2023-03-06", "l": 213.87628173828125, "ld": "2025-04-07"}, "3y": {"h": 346.58851627983785, "hd": "2024-01-30", "l": 213.87628173828125, "ld": "2025-04-07"}, "1y": {"h": 324.47766607908665, "hd": "2026-02-27", "l": 246.56357595571887, "ld": "2025-10-02"}}, {"code": "5929", "name": "三和", "market": "プライム", "close": 3721.0, "all": {"h": 5179.031572028515, "hd": "2025-05-19", "l": 204.0, "ld": "2011-03-15"}, "10y": {"h": 5179.031572028515, "hd": "2025-05-19", "l": 666.0, "ld": "2020-03-19"}, "5y": {"h": 5179.031572028515, "hd": "2025-05-19", "l": 1090.0, "ld": "2022-04-18"}, "3y": {"h": 5179.031572028515, "hd": "2025-05-19", "l": 1690.3811780129843, "ld": "2023-07-28"}, "1y": {"h": 4771.63719287817, "hd": "2025-07-24", "l": 3258.0, "ld": "2026-05-22"}}, {"code": "5930", "name": "文化シヤッター", "market": "プライム", "close": 1920.0, "all": {"h": 2676.915776151769, "hd": "2025-08-12", "l": 145.0, "ld": "2011-03-16"}, "10y": {"h": 2676.915776151769, "hd": "2025-08-12", "l": 643.0, "ld": "2018-12-25"}, "5y": {"h": 2676.915776151769, "hd": "2025-08-12", "l": 891.0, "ld": "2022-05-19"}, "3y": {"h": 2676.915776151769, "hd": "2025-08-12", "l": 930.0058652426587, "ld": "2023-08-07"}, "1y": {"h": 2676.915776151769, "hd": "2025-08-12", "l": 1769.0, "ld": "2026-05-18"}}, {"code": "5932", "name": "三協立山", "market": "プライム", "close": 641.0, "all": {"h": 2850.0, "hd": "2013-04-24", "l": 0.0, "ld": "2013-01-04"}, "10y": {"h": 1800.0, "hd": "2017-01-12", "l": 485.74452037381053, "ld": "2025-04-07"}, "5y": {"h": 933.511886626895, "hd": "2023-09-21", "l": 485.74452037381053, "ld": "2025-04-07"}, "3y": {"h": 933.511886626895, "hd": "2023-09-21", "l": 485.74452037381053, "ld": "2025-04-07"}, "1y": {"h": 721.8461680275308, "hd": "2026-02-12", "l": 566.7962124203675, "ld": "2025-11-19"}}, {"code": "5933", "name": "アルインコ", "market": "プライム", "close": 1081.0, "all": {"h": 1425.0, "hd": "2014-09-16", "l": 0.0, "ld": "2011-11-16"}, "10y": {"h": 1366.0, "hd": "2017-10-20", "l": 762.0, "ld": "2020-03-19"}, "5y": {"h": 1180.2226378010862, "hd": "2026-02-17", "l": 822.0, "ld": "2022-05-19"}, "3y": {"h": 1180.2226378010862, "hd": "2026-02-17", "l": 830.2173907524716, "ld": "2024-08-05"}, "1y": {"h": 1180.2226378010862, "hd": "2026-02-17", "l": 963.7928450687889, "ld": "2025-07-22"}}, {"code": "5936", "name": "東洋シヤッター", "market": "スタンダード", "close": 916.0, "all": {"h": 1940.0, "hd": "2006-09-01", "l": 25.0, "ld": "2001-12-19"}, "10y": {"h": 956.1128337817851, "hd": "2026-02-27", "l": 450.0, "ld": "2020-03-23"}, "5y": {"h": 956.1128337817851, "hd": "2026-02-27", "l": 481.0, "ld": "2022-11-17"}, "3y": {"h": 956.1128337817851, "hd": "2026-02-27", "l": 510.7219362842793, "ld": "2023-10-16"}, "1y": {"h": 956.1128337817851, "hd": "2026-02-27", "l": 769.6708573966191, "ld": "2025-07-22"}}, {"code": "5938", "name": "ＬＩＸＩＬ", "market": "プライム", "close": 1887.0, "all": {"h": 3365.0, "hd": "2021-09-14", "l": 947.0, "ld": "2008-10-16"}, "10y": {"h": 3365.0, "hd": "2021-09-14", "l": 1065.0, "ld": "2020-03-19"}, "5y": {"h": 3365.0, "hd": "2021-09-14", "l": 1398.4248787679062, "ld": "2023-10-20"}, "3y": {"h": 1908.5, "hd": "2026-07-08", "l": 1398.4248787679062, "ld": "2023-10-20"}, "1y": {"h": 1908.5, "hd": "2026-07-08", "l": 1571.5, "ld": "2026-04-30"}}, {"code": "5939", "name": "大谷工業", "market": "スタンダード", "close": 4940.0, "all": {"h": 18310.0, "hd": "2019-12-17", "l": 0.0, "ld": "2015-02-03"}, "10y": {"h": 18310.0, "hd": "2019-12-17", "l": 293.0, "ld": "2016-07-25"}, "5y": {"h": 16050.0, "hd": "2023-03-16", "l": 3800.0, "ld": "2022-06-21"}, "3y": {"h": 10942.630914392606, "hd": "2023-07-19", "l": 4773.283641581633, "ld": "2025-04-07"}, "1y": {"h": 10570.835288010281, "hd": "2026-02-17", "l": 4818.033203125, "ld": "2025-11-21"}}, {"code": "5940", "name": "不二サッシ", "market": "スタンダード", "close": 729.0, "all": {"h": 1046.5633544921875, "hd": "2026-02-27", "l": 13.0, "ld": "2001-12-10"}, "10y": {"h": 1046.5633544921875, "hd": "2026-02-27", "l": 58.0, "ld": "2020-03-13"}, "5y": {"h": 1046.5633544921875, "hd": "2026-02-27", "l": 65.0, "ld": "2023-04-13"}, "3y": {"h": 1046.5633544921875, "hd": "2026-02-27", "l": 522.4243533972538, "ld": "2024-08-05"}, "1y": {"h": 1046.5633544921875, "hd": "2026-02-27", "l": 662.0, "ld": "2026-06-11"}}, {"code": "5941", "name": "中西製作所", "market": "スタンダード", "close": 2630.0, "all": {"h": 2745.128971214458, "hd": "2024-07-12", "l": 0.0, "ld": "2012-08-16"}, "10y": {"h": 2745.128971214458, "hd": "2024-07-12", "l": 640.0, "ld": "2016-07-26"}, "5y": {"h": 2745.128971214458, "hd": "2024-07-12", "l": 1100.0, "ld": "2021-09-03"}, "3y": {"h": 2745.128971214458, "hd": "2024-07-12", "l": 1434.1219482421875, "ld": "2023-11-01"}, "1y": {"h": 2695.0, "hd": "2026-07-15", "l": 2213.61328125, "ld": "2025-09-08"}}, {"code": "5942", "name": "日本フイルコン", "market": "スタンダード", "close": 659.0, "all": {"h": 2585.0, "hd": "2006-04-10", "l": 0.0, "ld": "2001-12-27"}, "10y": {"h": 1026.0, "hd": "2017-10-04", "l": 355.0, "ld": "2020-03-13"}, "5y": {"h": 715.0, "hd": "2026-07-01", "l": 386.79542746275536, "ld": "2023-06-12"}, "3y": {"h": 715.0, "hd": "2026-07-01", "l": 387.63995361328125, "ld": "2023-07-18"}, "1y": {"h": 715.0, "hd": "2026-07-01", "l": 473.65142822265625, "ld": "2025-07-25"}}, {"code": "5943", "name": "ノーリツ", "market": "プライム", "close": 2337.0, "all": {"h": 2600.0, "hd": "2026-02-12", "l": 0.0, "ld": "2000-02-23"}, "10y": {"h": 2600.0, "hd": "2026-02-12", "l": 895.0, "ld": "2020-03-13"}, "5y": {"h": 2600.0, "hd": "2026-02-12", "l": 1332.0, "ld": "2022-03-15"}, "3y": {"h": 2600.0, "hd": "2026-02-12", "l": 1350.9434882497692, "ld": "2023-12-08"}, "1y": {"h": 2600.0, "hd": "2026-02-12", "l": 1785.5259724535974, "ld": "2025-11-19"}}, {"code": "5945", "name": "天龍製鋸", "market": "スタンダード", "close": 2450.0, "all": {"h": 5170.0, "hd": "2007-06-04", "l": 0.0, "ld": "2015-01-20"}, "10y": {"h": 3860.0, "hd": "2018-01-25", "l": 1350.653886274858, "ld": "2023-06-19"}, "5y": {"h": 3410.0, "hd": "2021-11-11", "l": 1350.653886274858, "ld": "2023-06-19"}, "3y": {"h": 2610.1760666091723, "hd": "2026-02-24", "l": 1371.7088766215759, "ld": "2023-10-11"}, "1y": {"h": 2610.1760666091723, "hd": "2026-02-24", "l": 1844.5245025395723, "ld": "2025-07-16"}}, {"code": "5946", "name": "長府製作所", "market": "プライム", "close": 1992.0, "all": {"h": 3320.0, "hd": "2014-10-31", "l": 1100.0, "ld": "2000-11-30"}, "10y": {"h": 2839.0, "hd": "2017-06-06", "l": 1601.241517790472, "ld": "2025-04-07"}, "5y": {"h": 2555.0, "hd": "2023-05-10", "l": 1601.241517790472, "ld": "2025-04-07"}, "3y": {"h": 2412.197347196691, "hd": "2023-07-25", "l": 1601.241517790472, "ld": "2025-04-07"}, "1y": {"h": 2222.0, "hd": "2026-03-03", "l": 1823.2606462704061, "ld": "2025-09-01"}}, {"code": "5947", "name": "リンナイ", "market": "プライム", "close": 3618.0, "all": {"h": 13650.0, "hd": "2021-09-17", "l": 1650.0, "ld": "2000-03-17"}, "10y": {"h": 13650.0, "hd": "2021-09-17", "l": 2486.2469746068227, "ld": "2023-10-24"}, "5y": {"h": 13650.0, "hd": "2021-09-17", "l": 2486.2469746068227, "ld": "2023-10-24"}, "3y": {"h": 4396.602252816714, "hd": "2026-02-12", "l": 2486.2469746068227, "ld": "2023-10-24"}, "1y": {"h": 4396.602252816714, "hd": "2026-02-12", "l": 3211.0, "ld": "2026-05-12"}}, {"code": "5949", "name": "ユニプレス", "market": "プライム", "close": 1273.0, "all": {"h": 3420.0, "hd": "2017-11-15", "l": 0.0, "ld": "2001-12-21"}, "10y": {"h": 3420.0, "hd": "2017-11-15", "l": 582.0, "ld": "2022-03-11"}, "5y": {"h": 1471.2050787008034, "hd": "2026-02-25", "l": 582.0, "ld": "2022-03-11"}, "3y": {"h": 1471.2050787008034, "hd": "2026-02-25", "l": 801.7407729945232, "ld": "2025-04-07"}, "1y": {"h": 1471.2050787008034, "hd": "2026-02-25", "l": 977.3601797862002, "ld": "2025-07-22"}}, {"code": "5950", "name": "日本パワーファスニング", "market": "スタンダード", "close": 145.0, "all": {"h": 741.698583984375, "hd": "2024-12-02", "l": 0.0, "ld": "2015-01-20"}, "10y": {"h": 741.698583984375, "hd": "2024-12-02", "l": 69.0, "ld": "2020-03-13"}, "5y": {"h": 741.698583984375, "hd": "2024-12-02", "l": 81.25284429993292, "ld": "2021-12-02"}, "3y": {"h": 741.698583984375, "hd": "2024-12-02", "l": 92.17287567426574, "ld": "2023-11-15"}, "1y": {"h": 234.99495138581267, "hd": "2025-10-14", "l": 136.0, "ld": "2026-05-15"}}, {"code": "5951", "name": "ダイニチ工業", "market": "スタンダード", "close": 1057.0, "all": {"h": 1688.0, "hd": "2005-12-27", "l": 0.0, "ld": "2000-08-23"}, "10y": {"h": 1248.0, "hd": "2026-06-29", "l": 496.0, "ld": "2020-03-13"}, "5y": {"h": 1248.0, "hd": "2026-06-29", "l": 550.7012450755963, "ld": "2024-08-05"}, "3y": {"h": 1248.0, "hd": "2026-06-29", "l": 550.7012450755963, "ld": "2024-08-05"}, "1y": {"h": 1248.0, "hd": "2026-06-29", "l": 690.0210708512931, "ld": "2025-07-22"}}, {"code": "5952", "name": "アマテイ", "market": "スタンダード", "close": 184.0, "all": {"h": 367.0, "hd": "2020-09-16", "l": 0.0, "ld": "2012-08-15"}, "10y": {"h": 367.0, "hd": "2020-09-16", "l": 75.0, "ld": "2020-03-13"}, "5y": {"h": 277.5, "hd": "2025-10-21", "l": 101.0, "ld": "2022-03-09"}, "3y": {"h": 277.5, "hd": "2025-10-21", "l": 113.7345962524414, "ld": "2024-08-05"}, "1y": {"h": 277.5, "hd": "2025-10-21", "l": 157.73683166503906, "ld": "2025-07-16"}}, {"code": "5955", "name": "ワイズ", "market": "スタンダード", "close": 83.0, "all": {"h": 383.0, "hd": "2000-03-09", "l": 10.0, "ld": "2003-12-25"}, "10y": {"h": 174.0, "hd": "2018-02-07", "l": 48.0, "ld": "2020-03-17"}, "5y": {"h": 160.0, "hd": "2023-05-30", "l": 58.75210246101755, "ld": "2024-08-05"}, "3y": {"h": 153.69747730011636, "hd": "2026-02-12", "l": 58.75210246101755, "ld": "2024-08-05"}, "1y": {"h": 153.69747730011636, "hd": "2026-02-12", "l": 74.36974676031815, "ld": "2025-11-19"}}, {"code": "5956", "name": "トーソー", "market": "スタンダード", "close": 597.0, "all": {"h": 828.3141991587974, "hd": "2026-02-13", "l": 0.0, "ld": "2011-11-16"}, "10y": {"h": 828.3141991587974, "hd": "2026-02-13", "l": 370.0, "ld": "2020-04-06"}, "5y": {"h": 828.3141991587974, "hd": "2026-02-13", "l": 468.4167271118164, "ld": "2024-08-07"}, "3y": {"h": 828.3141991587974, "hd": "2026-02-13", "l": 468.4167271118164, "ld": "2024-08-07"}, "1y": {"h": 828.3141991587974, "hd": "2026-02-13", "l": 517.7217893226125, "ld": "2025-07-22"}}, {"code": "5957", "name": "日東精工", "market": "プライム", "close": 774.0, "all": {"h": 1010.0, "hd": "2007-07-10", "l": 0.0, "ld": "2001-08-23"}, "10y": {"h": 832.0, "hd": "2018-04-24", "l": 278.0, "ld": "2016-07-21"}, "5y": {"h": 816.0, "hd": "2026-02-27", "l": 446.0, "ld": "2022-03-08"}, "3y": {"h": 816.0, "hd": "2026-02-27", "l": 446.3258948692909, "ld": "2024-08-05"}, "1y": {"h": 816.0, "hd": "2026-02-27", "l": 578.230672000077, "ld": "2025-07-17"}}, {"code": "5958", "name": "三洋工業", "market": "スタンダード", "close": 4725.0, "all": {"h": 5264.576710668103, "hd": "2026-03-03", "l": 0.0, "ld": "2000-05-22"}, "10y": {"h": 5264.576710668103, "hd": "2026-03-03", "l": 162.0, "ld": "2016-08-19"}, "5y": {"h": 5264.576710668103, "hd": "2026-03-03", "l": 1598.0, "ld": "2022-10-31"}, "3y": {"h": 5264.576710668103, "hd": "2026-03-03", "l": 1685.7861388492931, "ld": "2023-07-28"}, "1y": {"h": 5264.576710668103, "hd": "2026-03-03", "l": 3582.5565642145752, "ld": "2025-08-06"}}, {"code": "5959", "name": "岡部", "market": "プライム", "close": 903.0, "all": {"h": 1595.0, "hd": "2014-04-02", "l": 0.0, "ld": "2001-08-14"}, "10y": {"h": 1158.0, "hd": "2018-02-02", "l": 592.0, "ld": "2020-03-13"}, "5y": {"h": 1068.0, "hd": "2026-02-16", "l": 601.0, "ld": "2022-07-01"}, "3y": {"h": 1068.0, "hd": "2026-02-16", "l": 605.4276625997519, "ld": "2023-10-31"}, "1y": {"h": 1068.0, "hd": "2026-02-16", "l": 822.9969539282456, "ld": "2025-07-22"}}, {"code": "5962", "name": "浅香工業", "market": "スタンダード", "close": 1999.0, "all": {"h": 2304.0, "hd": "2018-01-22", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 2304.0, "hd": "2018-01-22", "l": 130.0, "ld": "2016-08-19"}, "5y": {"h": 2070.0, "hd": "2026-04-09", "l": 1230.5488450718547, "ld": "2023-06-23"}, "3y": {"h": 2070.0, "hd": "2026-04-09", "l": 1235.93798828125, "ld": "2023-10-24"}, "1y": {"h": 2070.0, "hd": "2026-04-09", "l": 1519.9217010498046, "ld": "2025-08-20"}}, {"code": "5965", "name": "フジマック", "market": "スタンダード", "close": 1172.0, "all": {"h": 2935.0, "hd": "2018-01-25", "l": 0.0, "ld": "2015-02-02"}, "10y": {"h": 2935.0, "hd": "2018-01-25", "l": 580.0, "ld": "2020-04-15"}, "5y": {"h": 1325.0, "hd": "2026-04-16", "l": 617.2922356245498, "ld": "2023-06-16"}, "3y": {"h": 1325.0, "hd": "2026-04-16", "l": 632.5450933344849, "ld": "2023-08-17"}, "1y": {"h": 1325.0, "hd": "2026-04-16", "l": 945.100371970857, "ld": "2025-08-08"}}, {"code": "5966", "name": "京都機械工具", "market": "スタンダード", "close": 2580.0, "all": {"h": 2961.9133667355645, "hd": "2023-10-04", "l": 0.0, "ld": "2015-01-27"}, "10y": {"h": 2961.9133667355645, "hd": "2023-10-04", "l": 336.0, "ld": "2016-07-28"}, "5y": {"h": 2961.9133667355645, "hd": "2023-10-04", "l": 1815.241189283702, "ld": "2023-06-13"}, "3y": {"h": 2961.9133667355645, "hd": "2023-10-04", "l": 1837.0676905128498, "ld": "2023-08-14"}, "1y": {"h": 2650.0, "hd": "2026-06-30", "l": 2336.51654529964, "ld": "2025-10-15"}}, {"code": "5967", "name": "ＴＯＮＥ", "market": "スタンダード", "close": 479.0, "all": {"h": 5440.0, "hd": "2022-11-28", "l": 0.0, "ld": "2013-09-03"}, "10y": {"h": 5440.0, "hd": "2022-11-28", "l": 303.0, "ld": "2016-08-04"}, "5y": {"h": 5440.0, "hd": "2022-11-28", "l": 404.0, "ld": "2026-06-29"}, "3y": {"h": 746.4899124227544, "hd": "2024-11-20", "l": 404.0, "ld": "2026-06-29"}, "1y": {"h": 642.4307025283863, "hd": "2025-09-01", "l": 404.0, "ld": "2026-06-29"}}, {"code": "5969", "name": "ロブテックス", "market": "スタンダード", "close": 1190.0, "all": {"h": 3230.0, "hd": "2022-11-18", "l": 0.0, "ld": "2013-09-03"}, "10y": {"h": 3230.0, "hd": "2022-11-18", "l": 184.0, "ld": "2016-08-12"}, "5y": {"h": 3230.0, "hd": "2022-11-18", "l": 1050.6426595764694, "ld": "2023-11-14"}, "3y": {"h": 1563.1901128588117, "hd": "2026-02-17", "l": 1050.6426595764694, "ld": "2023-11-14"}, "1y": {"h": 1563.1901128588117, "hd": "2026-02-17", "l": 1128.427864291234, "ld": "2025-11-11"}}, {"code": "5970", "name": "ジーテクト", "market": "プライム", "close": 2097.0, "all": {"h": 3665.0, "hd": "2013-11-21", "l": 0.0, "ld": "2003-09-30"}, "10y": {"h": 2569.0, "hd": "2018-05-18", "l": 872.0, "ld": "2020-07-31"}, "5y": {"h": 2233.0, "hd": "2026-05-29", "l": 1177.0, "ld": "2022-04-12"}, "3y": {"h": 2233.0, "hd": "2026-05-29", "l": 1328.7070218533447, "ld": "2025-04-09"}, "1y": {"h": 2233.0, "hd": "2026-05-29", "l": 1692.9837646484375, "ld": "2025-07-22"}}, {"code": "5971", "name": "共和工業所", "market": "スタンダード", "close": 8200.0, "all": {"h": 9170.0, "hd": "2017-12-08", "l": 0.0, "ld": "2015-01-26"}, "10y": {"h": 9170.0, "hd": "2017-12-08", "l": 496.0, "ld": "2016-10-18"}, "5y": {"h": 8200.0, "hd": "2026-07-16", "l": 3690.0, "ld": "2022-05-10"}, "3y": {"h": 8200.0, "hd": "2026-07-16", "l": 3859.0767578125, "ld": "2023-07-18"}, "1y": {"h": 8200.0, "hd": "2026-07-16", "l": 5344.82763671875, "ld": "2025-07-24"}}, {"code": "5973", "name": "トーアミ", "market": "スタンダード", "close": 610.0, "all": {"h": 3260.0, "hd": "2005-12-05", "l": 0.0, "ld": "2015-01-21"}, "10y": {"h": 678.9170635736476, "hd": "2026-03-05", "l": 326.0, "ld": "2020-03-17"}, "5y": {"h": 678.9170635736476, "hd": "2026-03-05", "l": 409.0, "ld": "2022-03-09"}, "3y": {"h": 678.9170635736476, "hd": "2026-03-05", "l": 414.4071960449219, "ld": "2024-08-05"}, "1y": {"h": 678.9170635736476, "hd": "2026-03-05", "l": 497.6097772825954, "ld": "2025-10-14"}}, {"code": "5974", "name": "中国工業", "market": "スタンダード", "close": 858.0, "all": {"h": 1415.0, "hd": "2020-12-15", "l": 48.0, "ld": "2011-03-15"}, "10y": {"h": 1415.0, "hd": "2020-12-15", "l": 275.0, "ld": "2020-03-10"}, "5y": {"h": 941.9906616210938, "hd": "2026-01-08", "l": 443.747666015625, "ld": "2025-04-07"}, "3y": {"h": 941.9906616210938, "hd": "2026-01-08", "l": 443.747666015625, "ld": "2025-04-07"}, "1y": {"h": 941.9906616210938, "hd": "2026-01-08", "l": 525.4906220488496, "ld": "2025-07-16"}}, {"code": "5975", "name": "東プレ", "market": "プライム", "close": 2657.0, "all": {"h": 3570.0, "hd": "2018-01-31", "l": 300.0, "ld": "2000-02-24"}, "10y": {"h": 3570.0, "hd": "2018-01-31", "l": 835.4352404339292, "ld": "2020-08-05"}, "5y": {"h": 2941.9091796875, "hd": "2026-02-27", "l": 849.5506229967948, "ld": "2022-05-25"}, "3y": {"h": 2941.9091796875, "hd": "2026-02-27", "l": 1363.4328903256705, "ld": "2023-07-18"}, "1y": {"h": 2941.9091796875, "hd": "2026-02-27", "l": 1869.4088010826888, "ld": "2025-07-22"}}, {"code": "5976", "name": "高周波熱錬", "market": "プライム", "close": 1336.0, "all": {"h": 1750.0, "hd": "2007-10-05", "l": 230.0, "ld": "2000-03-08"}, "10y": {"h": 1468.7674355611314, "hd": "2026-02-27", "l": 432.0, "ld": "2020-12-01"}, "5y": {"h": 1468.7674355611314, "hd": "2026-02-27", "l": 534.0, "ld": "2022-03-08"}, "3y": {"h": 1468.7674355611314, "hd": "2026-02-27", "l": 781.7136611675696, "ld": "2024-08-05"}, "1y": {"h": 1468.7674355611314, "hd": "2026-02-27", "l": 1067.5552592121533, "ld": "2025-07-16"}}, {"code": "5981", "name": "東京製綱", "market": "プライム", "close": 1954.0, "all": {"h": 2478.0, "hd": "2018-04-06", "l": 42.0, "ld": "2003-01-09"}, "10y": {"h": 2478.0, "hd": "2018-04-06", "l": 157.0, "ld": "2016-09-15"}, "5y": {"h": 2162.0, "hd": "2026-06-16", "l": 751.0, "ld": "2021-12-01"}, "3y": {"h": 2162.0, "hd": "2026-06-16", "l": 869.4583782371617, "ld": "2024-08-05"}, "1y": {"h": 2162.0, "hd": "2026-06-16", "l": 1224.6493181300366, "ld": "2025-07-17"}}, {"code": "5982", "name": "マルゼン", "market": "スタンダード", "close": 3925.0, "all": {"h": 4184.66943359375, "hd": "2026-02-24", "l": 0.0, "ld": "2001-12-21"}, "10y": {"h": 4184.66943359375, "hd": "2026-02-24", "l": 965.0, "ld": "2016-07-19"}, "5y": {"h": 4184.66943359375, "hd": "2026-02-24", "l": 1680.0, "ld": "2022-04-08"}, "3y": {"h": 4184.66943359375, "hd": "2026-02-24", "l": 1831.36572928723, "ld": "2023-08-30"}, "1y": {"h": 4184.66943359375, "hd": "2026-02-24", "l": 3273.2761809725253, "ld": "2025-07-30"}}, {"code": "5983", "name": "イワブチ", "market": "スタンダード", "close": 14000.0, "all": {"h": 16160.0, "hd": "2026-05-15", "l": 0.0, "ld": "2015-02-02"}, "10y": {"h": 16160.0, "hd": "2026-05-15", "l": 470.0, "ld": "2016-09-07"}, "5y": {"h": 16160.0, "hd": "2026-05-15", "l": 4300.0, "ld": "2022-05-20"}, "3y": {"h": 16160.0, "hd": "2026-05-15", "l": 4592.083047945206, "ld": "2023-08-07"}, "1y": {"h": 16160.0, "hd": "2026-05-15", "l": 6136.7236328125, "ld": "2025-07-22"}}, {"code": "5984", "name": "兼房", "market": "スタンダード", "close": 747.0, "all": {"h": 1500.0, "hd": "2006-02-02", "l": 0.0, "ld": "2003-09-30"}, "10y": {"h": 1139.0, "hd": "2018-08-09", "l": 545.0, "ld": "2020-03-13"}, "5y": {"h": 925.0, "hd": "2022-11-07", "l": 602.7651825193759, "ld": "2025-04-07"}, "3y": {"h": 918.1532188124615, "hd": "2026-02-09", "l": 602.7651825193759, "ld": "2025-04-07"}, "1y": {"h": 918.1532188124615, "hd": "2026-02-09", "l": 637.5401061827322, "ld": "2025-07-18"}}, {"code": "5985", "name": "サンコール", "market": "スタンダード", "close": 1390.0, "all": {"h": 2391.0891498766446, "hd": "2026-03-12", "l": 0.0, "ld": "2001-11-02"}, "10y": {"h": 2391.0891498766446, "hd": "2026-03-12", "l": 233.43259209246676, "ld": "2025-01-17"}, "5y": {"h": 2391.0891498766446, "hd": "2026-03-12", "l": 233.43259209246676, "ld": "2025-01-17"}, "3y": {"h": 2391.0891498766446, "hd": "2026-03-12", "l": 233.43259209246676, "ld": "2025-01-17"}, "1y": {"h": 2391.0891498766446, "hd": "2026-03-12", "l": 295.4843100015219, "ld": "2025-07-17"}}, {"code": "5986", "name": "モリテック　スチール", "market": "スタンダード", "close": 239.0, "all": {"h": 1380.0, "hd": "2018-01-18", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 1380.0, "hd": "2018-01-18", "l": 130.8927001953125, "ld": "2025-04-07"}, "5y": {"h": 488.0, "hd": "2021-07-28", "l": 130.8927001953125, "ld": "2025-04-07"}, "3y": {"h": 318.8603736832297, "hd": "2023-08-30", "l": 130.8927001953125, "ld": "2025-04-07"}, "1y": {"h": 264.63089137521354, "hd": "2026-03-24", "l": 177.3690948486328, "ld": "2025-12-19"}}, {"code": "5988", "name": "パイオラックス", "market": "プライム", "close": 1664.0, "all": {"h": 8340.0, "hd": "2017-03-10", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 8340.0, "hd": "2017-03-10", "l": 1202.0, "ld": "2020-03-17"}, "5y": {"h": 2507.57059190931, "hd": "2024-02-28", "l": 1348.0, "ld": "2022-05-26"}, "3y": {"h": 2507.57059190931, "hd": "2024-02-28", "l": 1505.0, "ld": "2026-06-02"}, "1y": {"h": 1788.8193759074254, "hd": "2025-09-29", "l": 1505.0, "ld": "2026-06-02"}}, {"code": "5989", "name": "エイチワン", "market": "プライム", "close": 1585.0, "all": {"h": 2485.0, "hd": "2007-02-20", "l": 0.0, "ld": "2003-09-30"}, "10y": {"h": 1877.0, "hd": "2017-03-06", "l": 406.0, "ld": "2020-04-06"}, "5y": {"h": 1825.0, "hd": "2026-05-22", "l": 563.0, "ld": "2022-05-17"}, "3y": {"h": 1825.0, "hd": "2026-05-22", "l": 601.0454092573523, "ld": "2024-02-22"}, "1y": {"h": 1825.0, "hd": "2026-05-22", "l": 1139.6596092513844, "ld": "2026-03-23"}}, {"code": "5990", "name": "スーパーツール", "market": "スタンダード", "close": 2010.0, "all": {"h": 2630.0, "hd": "2020-01-21", "l": 0.0, "ld": "2001-11-28"}, "10y": {"h": 2630.0, "hd": "2020-01-21", "l": 383.0, "ld": "2016-09-16"}, "5y": {"h": 2244.672095550786, "hd": "2022-05-19", "l": 1663.6941699746214, "ld": "2021-12-28"}, "3y": {"h": 2068.676025390625, "hd": "2024-06-25", "l": 1733.2150827508224, "ld": "2024-08-05"}, "1y": {"h": 2060.0, "hd": "2026-07-16", "l": 1831.5701188151043, "ld": "2025-08-20"}}, {"code": "5991", "name": "日本発條", "market": "プライム", "close": 3654.0, "all": {"h": 4340.0, "hd": "2026-06-19", "l": 239.0, "ld": "2001-11-16"}, "10y": {"h": 4340.0, "hd": "2026-06-19", "l": 574.0, "ld": "2020-03-17"}, "5y": {"h": 4340.0, "hd": "2026-06-19", "l": 744.0, "ld": "2021-08-20"}, "3y": {"h": 4340.0, "hd": "2026-06-19", "l": 912.9442986857194, "ld": "2023-07-18"}, "1y": {"h": 4340.0, "hd": "2026-06-19", "l": 1569.267999528094, "ld": "2025-07-17"}}, {"code": "5992", "name": "中央発條", "market": "スタンダード", "close": 3700.0, "all": {"h": 4335.0, "hd": "2021-03-29", "l": 0.0, "ld": "2011-11-16"}, "10y": {"h": 4335.0, "hd": "2021-03-29", "l": 261.0, "ld": "2016-08-25"}, "5y": {"h": 4200.0, "hd": "2026-05-29", "l": 633.0992016349871, "ld": "2023-07-14"}, "3y": {"h": 4200.0, "hd": "2026-05-29", "l": 636.8453702059659, "ld": "2023-07-27"}, "1y": {"h": 4200.0, "hd": "2026-05-29", "l": 1925.322919284041, "ld": "2025-07-16"}}, {"code": "5994", "name": "ファインシンター", "market": "スタンダード", "close": 1015.0, "all": {"h": 2727.0, "hd": "2018-06-18", "l": 0.0, "ld": "2015-01-26"}, "10y": {"h": 2727.0, "hd": "2018-06-18", "l": 320.0, "ld": "2016-08-05"}, "5y": {"h": 2148.1544837230576, "hd": "2026-02-12", "l": 667.8994545240081, "ld": "2025-04-07"}, "3y": {"h": 2148.1544837230576, "hd": "2026-02-12", "l": 667.8994545240081, "ld": "2025-04-07"}, "1y": {"h": 2148.1544837230576, "hd": "2026-02-12", "l": 820.1412000916324, "ld": "2025-07-17"}}, {"code": "5997", "name": "協立エアテック", "market": "スタンダード", "close": 916.0, "all": {"h": 1015.0, "hd": "2015-07-24", "l": 0.0, "ld": "2012-08-16"}, "10y": {"h": 948.0, "hd": "2018-06-25", "l": 420.0, "ld": "2020-03-13"}, "5y": {"h": 935.0, "hd": "2026-07-02", "l": 450.0, "ld": "2022-12-29"}, "3y": {"h": 935.0, "hd": "2026-07-02", "l": 503.65297396309415, "ld": "2024-08-05"}, "1y": {"h": 935.0, "hd": "2026-07-02", "l": 610.3098691677936, "ld": "2025-08-08"}}, {"code": "5998", "name": "アドバネクス", "market": "スタンダード", "close": 2699.0, "all": {"h": 4660.0, "hd": "2018-03-22", "l": 0.0, "ld": "2001-08-16"}, "10y": {"h": 4660.0, "hd": "2018-03-22", "l": 660.629585678799, "ld": "2025-04-07"}, "5y": {"h": 3535.0, "hd": "2026-06-19", "l": 660.629585678799, "ld": "2025-04-07"}, "3y": {"h": 3535.0, "hd": "2026-06-19", "l": 660.629585678799, "ld": "2025-04-07"}, "1y": {"h": 3535.0, "hd": "2026-06-19", "l": 770.2451707271108, "ld": "2025-07-16"}}, {"code": "6005", "name": "三浦工業", "market": "プライム", "close": 3240.0, "all": {"h": 5812.297573545903, "hd": "2021-01-14", "l": 1105.0, "ld": "2014-10-17"}, "10y": {"h": 5812.297573545903, "hd": "2021-01-14", "l": 1628.0, "ld": "2016-11-08"}, "5y": {"h": 4895.690143707333, "hd": "2021-09-17", "l": 2272.589373209072, "ld": "2024-04-26"}, "3y": {"h": 3905.376127103666, "hd": "2024-12-27", "l": 2272.589373209072, "ld": "2024-04-26"}, "1y": {"h": 3525.7201087895082, "hd": "2026-02-10", "l": 2722.1597241650243, "ld": "2025-09-01"}}, {"code": "6013", "name": "タクマ", "market": "プライム", "close": 3405.0, "all": {"h": 3770.0, "hd": "2026-07-06", "l": 125.0, "ld": "2009-02-27"}, "10y": {"h": 3770.0, "hd": "2026-07-06", "l": 826.0, "ld": "2016-08-04"}, "5y": {"h": 3770.0, "hd": "2026-07-06", "l": 1191.0, "ld": "2023-01-16"}, "3y": {"h": 3770.0, "hd": "2026-07-06", "l": 1262.6572879751934, "ld": "2023-11-08"}, "1y": {"h": 3770.0, "hd": "2026-07-06", "l": 1980.2059496502543, "ld": "2025-07-23"}}, {"code": "6016", "name": "ジャパンエンジンコーポレーション", "market": "スタンダード", "close": 8690.0, "all": {"h": 17005.04951501333, "hd": "2026-02-18", "l": 0.0, "ld": "2015-01-06"}, "10y": {"h": 17005.04951501333, "hd": "2026-02-18", "l": 64.0, "ld": "2016-11-09"}, "5y": {"h": 17005.04951501333, "hd": "2026-02-18", "l": 778.0, "ld": "2022-03-09"}, "3y": {"h": 17005.04951501333, "hd": "2026-02-18", "l": 1073.775328557022, "ld": "2023-07-18"}, "1y": {"h": 17005.04951501333, "hd": "2026-02-18", "l": 6794.2853433417995, "ld": "2025-07-18"}}, {"code": "6018", "name": "阪神内燃機工業", "market": "スタンダード", "close": 6400.0, "all": {"h": 6700.0, "hd": "2026-05-28", "l": 0.0, "ld": "2015-01-20"}, "10y": {"h": 6700.0, "hd": "2026-05-28", "l": 185.0, "ld": "2016-09-15"}, "5y": {"h": 6700.0, "hd": "2026-05-28", "l": 1258.0, "ld": "2023-01-30"}, "3y": {"h": 6700.0, "hd": "2026-05-28", "l": 1362.1578768216646, "ld": "2023-10-24"}, "1y": {"h": 6700.0, "hd": "2026-05-28", "l": 2869.4815188330504, "ld": "2025-08-05"}}, {"code": "6022", "name": "赤阪鐵工所", "market": "スタンダード", "close": 2472.0, "all": {"h": 6073.847252711777, "hd": "2025-11-05", "l": 0.0, "ld": "2015-01-15"}, "10y": {"h": 6073.847252711777, "hd": "2025-11-05", "l": 123.0, "ld": "2016-10-04"}, "5y": {"h": 6073.847252711777, "hd": "2025-11-05", "l": 1377.0, "ld": "2022-11-15"}, "3y": {"h": 6073.847252711777, "hd": "2025-11-05", "l": 1496.1679262222783, "ld": "2025-04-07"}, "1y": {"h": 6073.847252711777, "hd": "2025-11-05", "l": 2250.0, "ld": "2026-06-26"}}, {"code": "6023", "name": "ダイハツインフィニアース", "market": "スタンダード", "close": 2745.0, "all": {"h": 3520.0, "hd": "2026-05-12", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 3520.0, "hd": "2026-05-12", "l": 350.0, "ld": "2020-04-06"}, "5y": {"h": 3520.0, "hd": "2026-05-12", "l": 433.0, "ld": "2022-07-06"}, "3y": {"h": 3520.0, "hd": "2026-05-12", "l": 617.5805243309509, "ld": "2023-07-28"}, "1y": {"h": 3520.0, "hd": "2026-05-12", "l": 1974.0, "ld": "2026-03-30"}}, {"code": "6027", "name": "弁護士ドットコム", "market": "プライム", "close": 2388.0, "all": {"h": 15880.0, "hd": "2020-10-21", "l": 0.0, "ld": "2014-12-11"}, "10y": {"h": 15880.0, "hd": "2020-10-21", "l": 647.0, "ld": "2016-11-04"}, "5y": {"h": 9200.0, "hd": "2021-07-20", "l": 1998.0, "ld": "2026-06-25"}, "3y": {"h": 5800.0, "hd": "2023-09-06", "l": 1998.0, "ld": "2026-06-25"}, "1y": {"h": 3895.0, "hd": "2025-08-15", "l": 1998.0, "ld": "2026-06-25"}}, {"code": "6029", "name": "アトラ", "market": "スタンダード", "close": 200.0, "all": {"h": 4890.0, "hd": "2015-07-06", "l": 0.0, "ld": "2014-12-15"}, "10y": {"h": 1486.0, "hd": "2016-07-29", "l": 101.0, "ld": "2024-08-05"}, "5y": {"h": 412.0, "hd": "2023-08-23", "l": 101.0, "ld": "2024-08-05"}, "3y": {"h": 412.0, "hd": "2023-08-23", "l": 101.0, "ld": "2024-08-05"}, "1y": {"h": 352.0, "hd": "2025-08-15", "l": 134.0, "ld": "2026-03-04"}}, {"code": "6030", "name": "アドベンチャー", "market": "グロース", "close": 1485.0, "all": {"h": 27980.0, "hd": "2018-06-18", "l": 0.0, "ld": "2014-12-17"}, "10y": {"h": 27980.0, "hd": "2018-06-18", "l": 1140.0, "ld": "2026-06-22"}, "5y": {"h": 13230.0, "hd": "2022-12-01", "l": 1140.0, "ld": "2026-06-22"}, "3y": {"h": 9681.581567587973, "hd": "2023-08-02", "l": 1140.0, "ld": "2026-06-22"}, "1y": {"h": 3460.0, "hd": "2025-08-05", "l": 1140.0, "ld": "2026-06-22"}}, {"code": "6031", "name": "ＺＥＴＡ", "market": "グロース", "close": 255.0, "all": {"h": 16330.0, "hd": "2015-01-13", "l": 0.0, "ld": "2014-12-18"}, "10y": {"h": 3730.0, "hd": "2017-01-06", "l": 99.90526976068337, "ld": "2020-12-22"}, "5y": {"h": 618.969960173098, "hd": "2024-09-03", "l": 139.98921851181402, "ld": "2021-12-17"}, "3y": {"h": 618.969960173098, "hd": "2024-09-03", "l": 223.59899779815998, "ld": "2023-09-19"}, "1y": {"h": 449.44313782978276, "hd": "2025-08-25", "l": 225.0, "ld": "2026-05-20"}}, {"code": "6033", "name": "エクストリーム", "market": "グロース", "close": 1648.0, "all": {"h": 12580.0, "hd": "2018-08-30", "l": 0.0, "ld": "2014-12-25"}, "10y": {"h": 12580.0, "hd": "2018-08-30", "l": 784.0, "ld": "2022-03-09"}, "5y": {"h": 1710.0, "hd": "2026-07-16", "l": 784.0, "ld": "2022-03-09"}, "3y": {"h": 1710.0, "hd": "2026-07-16", "l": 803.6578650733042, "ld": "2024-08-05"}, "1y": {"h": 1710.0, "hd": "2026-07-16", "l": 1174.8134821292242, "ld": "2025-07-16"}}, {"code": "6034", "name": "ＭＲＴ", "market": "グロース", "close": 630.0, "all": {"h": 7800.0, "hd": "2016-03-25", "l": 0.0, "ld": "2014-12-26"}, "10y": {"h": 3035.0, "hd": "2018-03-28", "l": 574.0, "ld": "2024-08-05"}, "5y": {"h": 2422.380835657888, "hd": "2021-09-01", "l": 574.0, "ld": "2024-08-05"}, "3y": {"h": 1330.0, "hd": "2023-08-08", "l": 574.0, "ld": "2024-08-05"}, "1y": {"h": 756.0, "hd": "2025-08-15", "l": 609.0, "ld": "2026-03-04"}}, {"code": "6035", "name": "アイ・アールジャパン", "market": "スタンダード", "close": 710.0, "all": {"h": 19550.0, "hd": "2021-01-22", "l": 537.3239676000372, "ld": "2025-04-09"}, "10y": {"h": 19550.0, "hd": "2021-01-22", "l": 537.3239676000372, "ld": "2025-04-09"}, "5y": {"h": 15910.0, "hd": "2021-09-13", "l": 537.3239676000372, "ld": "2025-04-09"}, "3y": {"h": 2276.5804783340327, "hd": "2023-09-13", "l": 537.3239676000372, "ld": "2025-04-09"}, "1y": {"h": 881.8059393700133, "hd": "2025-10-16", "l": 619.321395596591, "ld": "2025-07-16"}}, {"code": "6036", "name": "ＫｅｅＰｅｒ技研", "market": "プライム", "close": 2900.0, "all": {"h": 6745.271339800105, "hd": "2023-12-28", "l": 691.3659781643478, "ld": "2020-07-01"}, "10y": {"h": 6745.271339800105, "hd": "2023-12-28", "l": 691.3659781643478, "ld": "2020-07-01"}, "5y": {"h": 6745.271339800105, "hd": "2023-12-28", "l": 1581.4937757523983, "ld": "2022-01-25"}, "3y": {"h": 6745.271339800105, "hd": "2023-12-28", "l": 2423.4784413675743, "ld": "2026-05-18"}, "1y": {"h": 3803.2682660728506, "hd": "2025-09-16", "l": 2423.4784413675743, "ld": "2026-05-18"}}, {"code": "6037", "name": "楽待", "market": "スタンダード", "close": 1017.0, "all": {"h": 5060.0, "hd": "2015-06-04", "l": 417.0, "ld": "2020-03-13"}, "10y": {"h": 2995.0, "hd": "2017-06-01", "l": 417.0, "ld": "2020-03-13"}, "5y": {"h": 1483.6687253548375, "hd": "2025-09-16", "l": 428.2075211012862, "ld": "2023-06-12"}, "3y": {"h": 1483.6687253548375, "hd": "2025-09-16", "l": 439.7173506255843, "ld": "2023-10-31"}, "1y": {"h": 1483.6687253548375, "hd": "2025-09-16", "l": 881.0, "ld": "2026-05-20"}}, {"code": "6038", "name": "イード", "market": "グロース", "close": 826.0, "all": {"h": 1950.0, "hd": "2015-04-09", "l": 454.0, "ld": "2020-03-13"}, "10y": {"h": 1940.0, "hd": "2017-02-15", "l": 454.0, "ld": "2020-03-13"}, "5y": {"h": 1036.6839190738822, "hd": "2025-06-02", "l": 663.7950107721391, "ld": "2023-12-14"}, "3y": {"h": 1036.6839190738822, "hd": "2025-06-02", "l": 663.7950107721391, "ld": "2023-12-14"}, "1y": {"h": 1035.0, "hd": "2025-09-30", "l": 790.0, "ld": "2026-07-03"}}, {"code": "6039", "name": "日本動物高度医療センター", "market": "グロース", "close": 1047.0, "all": {"h": 3875.0, "hd": "2018-04-05", "l": 318.4312744140625, "ld": "2021-12-20"}, "10y": {"h": 3875.0, "hd": "2018-04-05", "l": 318.4312744140625, "ld": "2021-12-20"}, "5y": {"h": 1605.0, "hd": "2026-04-17", "l": 318.4312744140625, "ld": "2021-12-20"}, "3y": {"h": 1605.0, "hd": "2026-04-17", "l": 328.67831154780635, "ld": "2023-11-27"}, "1y": {"h": 1605.0, "hd": "2026-04-17", "l": 510.9036810066679, "ld": "2025-07-18"}}, {"code": "6040", "name": "日本スキー場開発", "market": "グロース", "close": 507.0, "all": {"h": 7030.0, "hd": "2015-05-29", "l": 258.09090686965175, "ld": "2024-08-05"}, "10y": {"h": 2446.0, "hd": "2018-01-09", "l": 258.09090686965175, "ld": "2024-08-05"}, "5y": {"h": 1208.0, "hd": "2023-03-06", "l": 258.09090686965175, "ld": "2024-08-05"}, "3y": {"h": 635.1337890625, "hd": "2025-08-29", "l": 258.09090686965175, "ld": "2024-08-05"}, "1y": {"h": 635.1337890625, "hd": "2025-08-29", "l": 428.0, "ld": "2026-05-01"}}, {"code": "6042", "name": "ニッキ", "market": "スタンダード", "close": 3865.0, "all": {"h": 5340.0, "hd": "2026-04-13", "l": 0.0, "ld": "2015-01-21"}, "10y": {"h": 5340.0, "hd": "2026-04-13", "l": 300.0, "ld": "2016-11-09"}, "5y": {"h": 5340.0, "hd": "2026-04-13", "l": 1725.8669949948667, "ld": "2023-06-12"}, "3y": {"h": 5340.0, "hd": "2026-04-13", "l": 1858.003662109375, "ld": "2023-07-20"}, "1y": {"h": 5340.0, "hd": "2026-04-13", "l": 2538.2621751542097, "ld": "2025-07-28"}}, {"code": "6044", "name": "三機サービス", "market": "スタンダード", "close": 1899.0, "all": {"h": 2584.0, "hd": "2018-07-27", "l": 505.0, "ld": "2015-12-29"}, "10y": {"h": 2584.0, "hd": "2018-07-27", "l": 598.0, "ld": "2016-08-26"}, "5y": {"h": 2404.3373358620343, "hd": "2025-11-20", "l": 793.8327232713801, "ld": "2024-08-05"}, "3y": {"h": 2404.3373358620343, "hd": "2025-11-20", "l": 793.8327232713801, "ld": "2024-08-05"}, "1y": {"h": 2404.3373358620343, "hd": "2025-11-20", "l": 1305.7446908708755, "ld": "2025-07-22"}}, {"code": "6045", "name": "レントラックス", "market": "グロース", "close": 1640.0, "all": {"h": 4725.0, "hd": "2015-07-22", "l": 204.0, "ld": "2020-03-17"}, "10y": {"h": 1933.1996579474803, "hd": "2026-01-22", "l": 204.0, "ld": "2020-03-17"}, "5y": {"h": 1933.1996579474803, "hd": "2026-01-22", "l": 360.3887205195606, "ld": "2023-12-27"}, "3y": {"h": 1933.1996579474803, "hd": "2026-01-22", "l": 360.3887205195606, "ld": "2023-12-27"}, "1y": {"h": 1933.1996579474803, "hd": "2026-01-22", "l": 1107.2153850440234, "ld": "2025-07-16"}}, {"code": "6046", "name": "リンクバル", "market": "スタンダード", "close": 131.0, "all": {"h": 6090.0, "hd": "2018-09-28", "l": 91.0, "ld": "2025-04-07"}, "10y": {"h": 6090.0, "hd": "2018-09-28", "l": 91.0, "ld": "2025-04-07"}, "5y": {"h": 349.0, "hd": "2021-11-09", "l": 91.0, "ld": "2025-04-07"}, "3y": {"h": 297.0, "hd": "2023-07-25", "l": 91.0, "ld": "2025-04-07"}, "1y": {"h": 225.0, "hd": "2026-02-10", "l": 108.0, "ld": "2026-06-12"}}, {"code": "6047", "name": "Ｇｕｎｏｓｙ", "market": "スタンダード", "close": 388.0, "all": {"h": 3650.0, "hd": "2017-08-23", "l": 383.0, "ld": "2016-02-12"}, "10y": {"h": 3650.0, "hd": "2017-08-23", "l": 388.0, "ld": "2026-07-16"}, "5y": {"h": 1567.0, "hd": "2022-04-18", "l": 388.0, "ld": "2026-07-16"}, "3y": {"h": 895.7463966213255, "hd": "2024-08-27", "l": 388.0, "ld": "2026-07-16"}, "1y": {"h": 781.2092818708609, "hd": "2025-07-16", "l": 388.0, "ld": "2026-07-16"}}, {"code": "6049", "name": "イトクロ", "market": "グロース", "close": 246.0, "all": {"h": 7490.0, "hd": "2018-02-07", "l": 191.0, "ld": "2024-08-05"}, "10y": {"h": 7490.0, "hd": "2018-02-07", "l": 191.0, "ld": "2024-08-05"}, "5y": {"h": 1180.0, "hd": "2021-09-10", "l": 191.0, "ld": "2024-08-05"}, "3y": {"h": 404.0, "hd": "2023-09-11", "l": 191.0, "ld": "2024-08-05"}, "1y": {"h": 309.0, "hd": "2025-09-12", "l": 241.0, "ld": "2026-06-16"}}, {"code": "6050", "name": "イー・ガーディアン", "market": "プライム", "close": 1770.0, "all": {"h": 5290.0, "hd": "2011-02-16", "l": 632.0, "ld": "2016-06-28"}, "10y": {"h": 4825.0, "hd": "2018-04-10", "l": 673.0, "ld": "2016-07-19"}, "5y": {"h": 4125.0, "hd": "2021-11-15", "l": 1266.805827394745, "ld": "2024-03-12"}, "3y": {"h": 2617.678913698358, "hd": "2023-09-28", "l": 1266.805827394745, "ld": "2024-03-12"}, "1y": {"h": 2230.6798828124997, "hd": "2025-07-30", "l": 1594.0, "ld": "2026-03-09"}}, {"code": "6054", "name": "リブセンス", "market": "スタンダード", "close": 110.0, "all": {"h": 9810.0, "hd": "2013-05-15", "l": 103.0, "ld": "2026-06-08"}, "10y": {"h": 728.0, "hd": "2017-06-27", "l": 103.0, "ld": "2026-06-08"}, "5y": {"h": 400.0, "hd": "2022-08-18", "l": 103.0, "ld": "2026-06-08"}, "3y": {"h": 361.0, "hd": "2023-09-14", "l": 103.0, "ld": "2026-06-08"}, "1y": {"h": 174.0, "hd": "2026-02-19", "l": 103.0, "ld": "2026-06-08"}}, {"code": "6055", "name": "ジャパンマテリアル", "market": "プライム", "close": 2437.0, "all": {"h": 4945.0, "hd": "2014-11-10", "l": 919.0, "ld": "2018-12-25"}, "10y": {"h": 4495.0, "hd": "2018-02-05", "l": 919.0, "ld": "2018-12-25"}, "5y": {"h": 2770.0, "hd": "2026-07-01", "l": 936.4450851707028, "ld": "2025-04-09"}, "3y": {"h": 2770.0, "hd": "2026-07-01", "l": 936.4450851707028, "ld": "2025-04-09"}, "1y": {"h": 2770.0, "hd": "2026-07-01", "l": 1302.5813191125362, "ld": "2025-08-04"}}, {"code": "6058", "name": "ベクトル", "market": "プライム", "close": 1706.0, "all": {"h": 6650.0, "hd": "2014-01-21", "l": 0.0, "ld": "2012-03-26"}, "10y": {"h": 3065.0, "hd": "2016-07-29", "l": 517.0, "ld": "2020-03-23"}, "5y": {"h": 2005.0, "hd": "2026-07-13", "l": 716.5246000744047, "ld": "2024-08-05"}, "3y": {"h": 2005.0, "hd": "2026-07-13", "l": 716.5246000744047, "ld": "2024-08-05"}, "1y": {"h": 2005.0, "hd": "2026-07-13", "l": 1026.6597821004652, "ld": "2025-10-02"}}, {"code": "6059", "name": "ウチヤマ", "market": "スタンダード", "close": 340.0, "all": {"h": 3925.0, "hd": "2013-05-15", "l": 259.0, "ld": "2022-12-28"}, "10y": {"h": 686.0, "hd": "2018-05-14", "l": 259.0, "ld": "2022-12-28"}, "5y": {"h": 413.35308604932015, "hd": "2026-02-13", "l": 259.0, "ld": "2022-12-28"}, "3y": {"h": 413.35308604932015, "hd": "2026-02-13", "l": 262.3737324305943, "ld": "2025-04-07"}, "1y": {"h": 413.35308604932015, "hd": "2026-02-13", "l": 296.3851484909556, "ld": "2025-07-24"}}, {"code": "6061", "name": "ユニバーサル園芸社", "market": "スタンダード", "close": 2729.0, "all": {"h": 4250.0, "hd": "2015-04-23", "l": 722.5807695626899, "ld": "2020-08-03"}, "10y": {"h": 3800.0, "hd": "2016-10-26", "l": 722.5807695626899, "ld": "2020-08-03"}, "5y": {"h": 3472.6831405968974, "hd": "2025-12-26", "l": 869.5275551001057, "ld": "2021-07-19"}, "3y": {"h": 3472.6831405968974, "hd": "2025-12-26", "l": 1363.7423783109737, "ld": "2024-02-15"}, "1y": {"h": 3472.6831405968974, "hd": "2025-12-26", "l": 2498.540717385032, "ld": "2026-06-24"}}, {"code": "6062", "name": "チャーム・ケア・コーポレーション", "market": "プライム", "close": 1359.0, "all": {"h": 5670.0, "hd": "2016-11-21", "l": 594.0, "ld": "2020-03-13"}, "10y": {"h": 5670.0, "hd": "2016-11-21", "l": 594.0, "ld": "2020-03-13"}, "5y": {"h": 1906.0, "hd": "2021-10-15", "l": 915.0, "ld": "2022-07-04"}, "3y": {"h": 1616.3453306099618, "hd": "2024-05-08", "l": 978.0912169570993, "ld": "2023-10-24"}, "1y": {"h": 1457.0, "hd": "2026-02-27", "l": 1012.9969056107616, "ld": "2025-09-03"}}, {"code": "6063", "name": "日本エマージェンシーアシスタンス", "market": "スタンダード", "close": 974.0, "all": {"h": 4570.0, "hd": "2012-07-10", "l": 0.0, "ld": "2012-06-19"}, "10y": {"h": 2927.0, "hd": "2019-01-25", "l": 547.8845367431641, "ld": "2024-12-12"}, "5y": {"h": 1721.7868997825767, "hd": "2021-09-24", "l": 547.8845367431641, "ld": "2024-12-12"}, "3y": {"h": 1398.1719373856843, "hd": "2025-03-26", "l": 547.8845367431641, "ld": "2024-12-12"}, "1y": {"h": 1329.0, "hd": "2026-01-21", "l": 835.0, "ld": "2026-06-03"}}, {"code": "6069", "name": "トレンダーズ", "market": "グロース", "close": 670.0, "all": {"h": 6900.0, "hd": "2012-11-21", "l": 0.0, "ld": "2012-12-28"}, "10y": {"h": 4275.0, "hd": "2018-07-24", "l": 324.0, "ld": "2020-03-23"}, "5y": {"h": 2109.0, "hd": "2022-08-26", "l": 578.0, "ld": "2026-06-11"}, "3y": {"h": 1239.6070130422688, "hd": "2023-08-18", "l": 578.0, "ld": "2026-06-11"}, "1y": {"h": 1038.2222104478485, "hd": "2026-01-23", "l": 578.0, "ld": "2026-06-11"}}, {"code": "6070", "name": "キャリアリンク", "market": "プライム", "close": 2345.0, "all": {"h": 3475.0, "hd": "2021-02-17", "l": 0.0, "ld": "2012-12-28"}, "10y": {"h": 3475.0, "hd": "2021-02-17", "l": 286.0, "ld": "2018-12-25"}, "5y": {"h": 3290.0, "hd": "2022-11-29", "l": 1181.0, "ld": "2022-01-07"}, "3y": {"h": 2687.4320123510315, "hd": "2026-02-27", "l": 1675.2584060668946, "ld": "2023-11-06"}, "1y": {"h": 2687.4320123510315, "hd": "2026-02-27", "l": 2072.6162002934616, "ld": "2025-07-16"}}, {"code": "6071", "name": "ＩＢＪ", "market": "プライム", "close": 857.0, "all": {"h": 6120.0, "hd": "2014-02-27", "l": 350.0, "ld": "2016-02-15"}, "10y": {"h": 1379.0, "hd": "2020-02-17", "l": 387.0, "ld": "2020-03-23"}, "5y": {"h": 1256.0, "hd": "2021-11-15", "l": 448.3929026024974, "ld": "2024-08-05"}, "3y": {"h": 906.6103999881955, "hd": "2025-08-05", "l": 448.3929026024974, "ld": "2024-08-05"}, "1y": {"h": 906.6103999881955, "hd": "2025-08-05", "l": 659.0, "ld": "2026-03-30"}}, {"code": "6072", "name": "地盤ネット", "market": "スタンダード", "close": 980.0, "all": {"h": 6040.0, "hd": "2013-05-15", "l": 96.0, "ld": "2023-11-14"}, "10y": {"h": 1958.0, "hd": "2026-06-03", "l": 96.0, "ld": "2023-11-14"}, "5y": {"h": 1958.0, "hd": "2026-06-03", "l": 96.0, "ld": "2023-11-14"}, "3y": {"h": 1958.0, "hd": "2026-06-03", "l": 96.0, "ld": "2023-11-14"}, "1y": {"h": 1958.0, "hd": "2026-06-03", "l": 149.0, "ld": "2025-10-14"}}, {"code": "6073", "name": "アサンテ", "market": "プライム", "close": 1510.0, "all": {"h": 2451.0, "hd": "2018-09-28", "l": 0.0, "ld": "2013-03-18"}, "10y": {"h": 2451.0, "hd": "2018-09-28", "l": 1267.0, "ld": "2020-12-01"}, "5y": {"h": 1878.0, "hd": "2021-09-14", "l": 1306.0, "ld": "2026-05-25"}, "3y": {"h": 1693.0863037109375, "hd": "2024-07-31", "l": 1306.0, "ld": "2026-05-25"}, "1y": {"h": 1664.12060546875, "hd": "2025-09-26", "l": 1306.0, "ld": "2026-05-25"}}, {"code": "6074", "name": "ジェイエスエス", "market": "スタンダード", "close": 505.0, "all": {"h": 1717.0, "hd": "2017-03-09", "l": 0.0, "ld": "2013-06-26"}, "10y": {"h": 1717.0, "hd": "2017-03-09", "l": 291.2609812276941, "ld": "2020-08-12"}, "5y": {"h": 597.0, "hd": "2026-04-14", "l": 334.7455881625791, "ld": "2022-03-09"}, "3y": {"h": 597.0, "hd": "2026-04-14", "l": 369.85314910025704, "ld": "2025-04-07"}, "1y": {"h": 597.0, "hd": "2026-04-14", "l": 468.0, "ld": "2026-06-11"}}, {"code": "6078", "name": "バリューＨＲ", "market": "プライム", "close": 1494.0, "all": {"h": 6090.0, "hd": "2013-10-16", "l": 0.0, "ld": "2013-10-03"}, "10y": {"h": 5740.0, "hd": "2017-12-15", "l": 1111.5214867891164, "ld": "2023-08-17"}, "5y": {"h": 3035.0, "hd": "2022-03-25", "l": 1111.5214867891164, "ld": "2023-08-17"}, "3y": {"h": 1981.3732187871701, "hd": "2024-11-25", "l": 1111.5214867891164, "ld": "2023-08-17"}, "1y": {"h": 1884.3141535994055, "hd": "2025-11-14", "l": 1321.0, "ld": "2026-06-05"}}, {"code": "6080", "name": "Ｍ＆Ａキャピタルパートナーズ", "market": "プライム", "close": 3700.0, "all": {"h": 10880.0, "hd": "2018-06-04", "l": 1423.0, "ld": "2015-11-06"}, "10y": {"h": 10880.0, "hd": "2018-06-04", "l": 1672.8861806832108, "ld": "2024-08-05"}, "5y": {"h": 6820.0, "hd": "2021-11-01", "l": 1672.8861806832108, "ld": "2024-08-05"}, "3y": {"h": 3780.0, "hd": "2026-02-27", "l": 1672.8861806832108, "ld": "2024-08-05"}, "1y": {"h": 3780.0, "hd": "2026-02-27", "l": 2761.0111709369226, "ld": "2025-07-22"}}, {"code": "6081", "name": "アライドアーキテクツ", "market": "グロース", "close": 164.0, "all": {"h": 6600.0, "hd": "2014-01-09", "l": 0.0, "ld": "2013-11-29"}, "10y": {"h": 4950.0, "hd": "2017-04-28", "l": 131.0, "ld": "2025-04-07"}, "5y": {"h": 1469.0, "hd": "2022-12-08", "l": 131.0, "ld": "2025-04-07"}, "3y": {"h": 560.0, "hd": "2023-11-29", "l": 131.0, "ld": "2025-04-07"}, "1y": {"h": 466.0, "hd": "2026-02-20", "l": 150.0, "ld": "2026-06-11"}}, {"code": "6082", "name": "ライドオンエクスプレス", "market": "スタンダード", "close": 989.0, "all": {"h": 3835.0, "hd": "2014-01-24", "l": 0.0, "ld": "2013-12-02"}, "10y": {"h": 3115.0, "hd": "2020-08-19", "l": 830.0, "ld": "2017-01-24"}, "5y": {"h": 1839.0, "hd": "2021-11-30", "l": 917.3756329761126, "ld": "2025-04-07"}, "3y": {"h": 1096.803876697276, "hd": "2024-03-21", "l": 917.3756329761126, "ld": "2025-04-07"}, "1y": {"h": 1034.6342126908312, "hd": "2026-02-12", "l": 962.0, "ld": "2026-06-04"}}, {"code": "6083", "name": "ＥＲＩ", "market": "スタンダード", "close": 1460.0, "all": {"h": 1755.0, "hd": "2021-11-09", "l": 0.0, "ld": "2013-11-29"}, "10y": {"h": 1755.0, "hd": "2021-11-09", "l": 402.98293816761156, "ld": "2023-07-07"}, "5y": {"h": 1755.0, "hd": "2021-11-09", "l": 402.98293816761156, "ld": "2023-07-07"}, "3y": {"h": 1663.211142012595, "hd": "2025-12-18", "l": 480.46787126983423, "ld": "2023-10-26"}, "1y": {"h": 1663.211142012595, "hd": "2025-12-18", "l": 897.1346127121933, "ld": "2025-09-11"}}, {"code": "6085", "name": "アーキテクツ・スタジオ・ジャパン", "market": "グロース", "close": 167.0, "all": {"h": 5390.0, "hd": "2013-12-26", "l": 0.0, "ld": "2015-01-29"}, "10y": {"h": 2100.0, "hd": "2018-11-05", "l": 12.733332633972168, "ld": "2024-12-20"}, "5y": {"h": 1335.0, "hd": "2022-01-18", "l": 12.733332633972168, "ld": "2024-12-20"}, "3y": {"h": 720.0, "hd": "2026-04-30", "l": 12.733332633972168, "ld": "2024-12-20"}, "1y": {"h": 720.0, "hd": "2026-04-30", "l": 24.399999618530273, "ld": "2025-10-08"}}, {"code": "6086", "name": "シンメンテ", "market": "グロース", "close": 1051.0, "all": {"h": 5380.0, "hd": "2017-07-19", "l": 0.0, "ld": "2013-12-18"}, "10y": {"h": 5380.0, "hd": "2017-07-19", "l": 540.6403351628968, "ld": "2023-08-03"}, "5y": {"h": 1597.0, "hd": "2023-02-22", "l": 540.6403351628968, "ld": "2023-08-03"}, "3y": {"h": 1270.0, "hd": "2026-02-27", "l": 540.6403351628968, "ld": "2023-08-03"}, "1y": {"h": 1270.0, "hd": "2026-02-27", "l": 962.0, "ld": "2026-06-25"}}, {"code": "6087", "name": "アビスト", "market": "スタンダード", "close": 3465.0, "all": {"h": 5850.0, "hd": "2017-12-20", "l": 0.0, "ld": "2013-12-17"}, "10y": {"h": 5850.0, "hd": "2017-12-20", "l": 1560.0, "ld": "2020-03-13"}, "5y": {"h": 3485.0, "hd": "2026-03-27", "l": 2672.94891516644, "ld": "2024-08-05"}, "3y": {"h": 3485.0, "hd": "2026-03-27", "l": 2672.94891516644, "ld": "2024-08-05"}, "1y": {"h": 3485.0, "hd": "2026-03-27", "l": 3075.0, "ld": "2025-10-03"}}, {"code": "6088", "name": "シグマクシス", "market": "プライム", "close": 574.0, "all": {"h": 10430.0, "hd": "2014-01-08", "l": 0.0, "ld": "2013-12-17"}, "10y": {"h": 3335.0, "hd": "2021-11-15", "l": 459.0, "ld": "2016-07-28"}, "5y": {"h": 3335.0, "hd": "2021-11-15", "l": 509.0, "ld": "2026-06-25"}, "3y": {"h": 1277.9233279976545, "hd": "2025-06-12", "l": 509.0, "ld": "2026-06-25"}, "1y": {"h": 1179.990799049926, "hd": "2025-08-01", "l": 509.0, "ld": "2026-06-25"}}, {"code": "6089", "name": "ウィルG", "market": "プライム", "close": 1086.0, "all": {"h": 3015.0, "hd": "2013-12-27", "l": 0.0, "ld": "2013-12-18"}, "10y": {"h": 2139.0, "hd": "2018-02-02", "l": 452.0, "ld": "2020-04-06"}, "5y": {"h": 1616.0, "hd": "2021-11-10", "l": 787.1845586171407, "ld": "2025-04-07"}, "3y": {"h": 1272.4221733733898, "hd": "2026-02-18", "l": 787.1845586171407, "ld": "2025-04-07"}, "1y": {"h": 1272.4221733733898, "hd": "2026-02-18", "l": 899.0882556659345, "ld": "2025-07-17"}}, {"code": "6090", "name": "ヒューマン・メタボローム・テクノロジーズ", "market": "スタンダード", "close": 583.0, "all": {"h": 3700.0, "hd": "2014-01-29", "l": 453.0, "ld": "2020-03-13"}, "10y": {"h": 2890.0, "hd": "2017-02-20", "l": 453.0, "ld": "2020-03-13"}, "5y": {"h": 969.0, "hd": "2022-09-07", "l": 491.80172923534593, "ld": "2024-08-06"}, "3y": {"h": 853.0452880859375, "hd": "2025-06-04", "l": 491.80172923534593, "ld": "2024-08-06"}, "1y": {"h": 797.0, "hd": "2025-08-01", "l": 576.0, "ld": "2026-07-16"}}, {"code": "6091", "name": "ウエスコ", "market": "スタンダード", "close": 946.0, "all": {"h": 989.0, "hd": "2026-07-06", "l": 0.0, "ld": "2014-01-31"}, "10y": {"h": 989.0, "hd": "2026-07-06", "l": 253.0, "ld": "2016-08-17"}, "5y": {"h": 989.0, "hd": "2026-07-06", "l": 429.28550965270347, "ld": "2023-08-17"}, "3y": {"h": 989.0, "hd": "2026-07-06", "l": 429.28550965270347, "ld": "2023-08-17"}, "1y": {"h": 989.0, "hd": "2026-07-06", "l": 677.0, "ld": "2025-07-31"}}, {"code": "6092", "name": "エンバイオ", "market": "スタンダード", "close": 728.0, "all": {"h": 2730.0, "hd": "2018-01-22", "l": 450.0, "ld": "2020-03-13"}, "10y": {"h": 2730.0, "hd": "2018-01-22", "l": 450.0, "ld": "2020-03-13"}, "5y": {"h": 1090.0, "hd": "2021-11-18", "l": 487.89080816381977, "ld": "2024-08-05"}, "3y": {"h": 1009.0, "hd": "2026-05-19", "l": 487.89080816381977, "ld": "2024-08-05"}, "1y": {"h": 1009.0, "hd": "2026-05-19", "l": 543.7102777494802, "ld": "2025-10-14"}}, {"code": "6093", "name": "ミトラ", "market": "スタンダード", "close": 162.0, "all": {"h": 25800.0, "hd": "2014-09-02", "l": 104.99740431043837, "ld": "2024-08-05"}, "10y": {"h": 3980.0, "hd": "2017-09-01", "l": 104.99740431043837, "ld": "2024-08-05"}, "5y": {"h": 250.0, "hd": "2021-09-17", "l": 104.99740431043837, "ld": "2024-08-05"}, "3y": {"h": 204.0, "hd": "2026-03-11", "l": 104.99740431043837, "ld": "2024-08-05"}, "1y": {"h": 204.0, "hd": "2026-03-11", "l": 119.79661154747009, "ld": "2025-08-13"}}, {"code": "6094", "name": "フリークアウト", "market": "グロース", "close": 530.0, "all": {"h": 8680.0, "hd": "2016-08-16", "l": 430.0, "ld": "2025-04-07"}, "10y": {"h": 8680.0, "hd": "2016-08-16", "l": 430.0, "ld": "2025-04-07"}, "5y": {"h": 2426.0, "hd": "2021-08-24", "l": 430.0, "ld": "2025-04-07"}, "3y": {"h": 1311.0, "hd": "2023-07-18", "l": 430.0, "ld": "2025-04-07"}, "1y": {"h": 796.0, "hd": "2026-02-24", "l": 488.0, "ld": "2025-07-16"}}, {"code": "6096", "name": "レアジョブ", "market": "スタンダード", "close": 394.0, "all": {"h": 6250.0, "hd": "2019-12-02", "l": 270.89455001345794, "ld": "2025-12-17"}, "10y": {"h": 6250.0, "hd": "2019-12-02", "l": 270.89455001345794, "ld": "2025-12-17"}, "5y": {"h": 1754.0, "hd": "2021-08-02", "l": 270.89455001345794, "ld": "2025-12-17"}, "3y": {"h": 1125.9271583019847, "hd": "2023-08-16", "l": 270.89455001345794, "ld": "2025-12-17"}, "1y": {"h": 404.3929662149419, "hd": "2025-08-25", "l": 270.89455001345794, "ld": "2025-12-17"}}, {"code": "6098", "name": "リクルート", "market": "プライム", "close": 12615.0, "all": {"h": 12885.0, "hd": "2026-07-14", "l": 0.0, "ld": "2014-10-15"}, "10y": {"h": 12885.0, "hd": "2026-07-14", "l": 1851.0, "ld": "2017-07-12"}, "5y": {"h": 12885.0, "hd": "2026-07-14", "l": 3284.0, "ld": "2023-03-16"}, "3y": {"h": 12885.0, "hd": "2026-07-14", "l": 4151.124178946979, "ld": "2023-10-26"}, "1y": {"h": 12885.0, "hd": "2026-07-14", "l": 6028.418262645158, "ld": "2026-02-17"}}, {"code": "6099", "name": "エラン", "market": "プライム", "close": 781.0, "all": {"h": 3545.0, "hd": "2018-07-27", "l": 583.9514962164101, "ld": "2025-04-07"}, "10y": {"h": 3545.0, "hd": "2018-07-27", "l": 583.9514962164101, "ld": "2025-04-07"}, "5y": {"h": 1272.8878124461455, "hd": "2021-09-06", "l": 583.9514962164101, "ld": "2025-04-07"}, "3y": {"h": 1076.3612879136028, "hd": "2024-01-04", "l": 583.9514962164101, "ld": "2025-04-07"}, "1y": {"h": 858.2911208580281, "hd": "2025-08-01", "l": 654.0, "ld": "2026-01-29"}}, {"code": "6101", "name": "ツガミ", "market": "プライム", "close": 7200.0, "all": {"h": 8630.0, "hd": "2026-07-01", "l": 104.0, "ld": "2001-12-19"}, "10y": {"h": 8630.0, "hd": "2026-07-01", "l": 429.0, "ld": "2016-07-28"}, "5y": {"h": 8630.0, "hd": "2026-07-01", "l": 965.8421585796036, "ld": "2023-10-31"}, "3y": {"h": 8630.0, "hd": "2026-07-01", "l": 965.8421585796036, "ld": "2023-10-31"}, "1y": {"h": 8630.0, "hd": "2026-07-01", "l": 1765.0340186105063, "ld": "2025-07-16"}}, {"code": "6103", "name": "オークマ", "market": "プライム", "close": 4950.0, "all": {"h": 8140.0, "hd": "2018-01-18", "l": 133.0, "ld": "2003-01-08"}, "10y": {"h": 8140.0, "hd": "2018-01-18", "l": 673.0, "ld": "2016-08-03"}, "5y": {"h": 7179.0, "hd": "2023-06-08", "l": 2463.677612041299, "ld": "2024-08-06"}, "3y": {"h": 5200.0, "hd": "2026-05-12", "l": 2463.677612041299, "ld": "2024-08-06"}, "1y": {"h": 5200.0, "hd": "2026-05-12", "l": 3220.638556286297, "ld": "2025-11-07"}}, {"code": "6104", "name": "芝浦機械", "market": "プライム", "close": 4785.0, "all": {"h": 5170.0, "hd": "2026-05-18", "l": 138.0, "ld": "2000-03-09"}, "10y": {"h": 5170.0, "hd": "2026-05-18", "l": 303.0, "ld": "2016-08-08"}, "5y": {"h": 5170.0, "hd": "2026-05-18", "l": 2450.0, "ld": "2021-07-21"}, "3y": {"h": 5170.0, "hd": "2026-05-18", "l": 2810.8481177112785, "ld": "2024-08-05"}, "1y": {"h": 5170.0, "hd": "2026-05-18", "l": 3318.0966743954345, "ld": "2025-07-17"}}, {"code": "6113", "name": "アマダ", "market": "プライム", "close": 2866.5, "all": {"h": 3224.0, "hd": "2026-05-15", "l": 269.0, "ld": "2003-04-28"}, "10y": {"h": 3224.0, "hd": "2026-05-15", "l": 707.0, "ld": "2020-07-31"}, "5y": {"h": 3224.0, "hd": "2026-05-15", "l": 913.0, "ld": "2022-03-08"}, "3y": {"h": 3224.0, "hd": "2026-05-15", "l": 1160.4517124648291, "ld": "2025-04-07"}, "1y": {"h": 3224.0, "hd": "2026-05-15", "l": 1544.5210103543006, "ld": "2025-07-16"}}, {"code": "6118", "name": "アイダエンジニアリング", "market": "プライム", "close": 1232.0, "all": {"h": 1586.0, "hd": "2018-02-01", "l": 223.0, "ld": "2009-11-30"}, "10y": {"h": 1586.0, "hd": "2018-02-01", "l": 584.0, "ld": "2020-03-17"}, "5y": {"h": 1362.0, "hd": "2026-05-15", "l": 624.2193571297654, "ld": "2024-08-05"}, "3y": {"h": 1362.0, "hd": "2026-05-15", "l": 624.2193571297654, "ld": "2024-08-05"}, "1y": {"h": 1362.0, "hd": "2026-05-15", "l": 850.0459547935236, "ld": "2025-07-22"}}, {"code": "6125", "name": "岡本工作機械製作所", "market": "スタンダード", "close": 5500.0, "all": {"h": 7200.0, "hd": "2021-09-09", "l": 51.0, "ld": "2001-12-19"}, "10y": {"h": 7200.0, "hd": "2021-09-09", "l": 111.0, "ld": "2016-07-19"}, "5y": {"h": 7200.0, "hd": "2021-09-09", "l": 2786.3712540191855, "ld": "2025-04-09"}, "3y": {"h": 6286.872132196677, "hd": "2024-04-01", "l": 2786.3712540191855, "ld": "2025-04-09"}, "1y": {"h": 5930.0, "hd": "2026-06-30", "l": 3690.0, "ld": "2026-03-31"}}, {"code": "6134", "name": "ＦＵＪＩ", "market": "プライム", "close": 7639.0, "all": {"h": 8943.0, "hd": "2026-07-01", "l": 0.0, "ld": "2001-01-11"}, "10y": {"h": 8943.0, "hd": "2026-07-01", "l": 993.0, "ld": "2016-08-04"}, "5y": {"h": 8943.0, "hd": "2026-07-01", "l": 1702.8339980153016, "ld": "2025-04-07"}, "3y": {"h": 8943.0, "hd": "2026-07-01", "l": 1702.8339980153016, "ld": "2025-04-07"}, "1y": {"h": 8943.0, "hd": "2026-07-01", "l": 2576.2070798333953, "ld": "2025-07-17"}}, {"code": "6135", "name": "牧野フライス製作所", "market": "プライム", "close": 14570.0, "all": {"h": 15940.0, "hd": "2026-06-25", "l": 197.0, "ld": "2009-02-02"}, "10y": {"h": 15940.0, "hd": "2026-06-25", "l": 545.0, "ld": "2016-08-03"}, "5y": {"h": 15940.0, "hd": "2026-06-25", "l": 3390.0, "ld": "2022-03-08"}, "3y": {"h": 15940.0, "hd": "2026-06-25", "l": 4528.803024704392, "ld": "2024-08-05"}, "1y": {"h": 15940.0, "hd": "2026-06-25", "l": 10264.311650372094, "ld": "2025-12-08"}}, {"code": "6136", "name": "オーエスジー", "market": "プライム", "close": 3906.0, "all": {"h": 4223.0, "hd": "2026-07-13", "l": 325.0, "ld": "2000-01-17"}, "10y": {"h": 4223.0, "hd": "2026-07-13", "l": 1150.0, "ld": "2020-03-19"}, "5y": {"h": 4223.0, "hd": "2026-07-13", "l": 1376.6278833254419, "ld": "2025-04-07"}, "3y": {"h": 4223.0, "hd": "2026-07-13", "l": 1376.6278833254419, "ld": "2025-04-07"}, "1y": {"h": 4223.0, "hd": "2026-07-13", "l": 1746.1378917474856, "ld": "2025-07-16"}}, {"code": "6137", "name": "小池酸素工業", "market": "スタンダード", "close": 1486.0, "all": {"h": 3980.0, "hd": "2021-08-23", "l": 0.0, "ld": "2001-12-06"}, "10y": {"h": 3980.0, "hd": "2021-08-23", "l": 222.0, "ld": "2016-07-21"}, "5y": {"h": 3980.0, "hd": "2021-08-23", "l": 502.50761259391334, "ld": "2023-06-13"}, "3y": {"h": 2371.9801136363635, "hd": "2026-03-03", "l": 587.7706526790757, "ld": "2023-10-26"}, "1y": {"h": 2371.9801136363635, "hd": "2026-03-03", "l": 1176.236952767721, "ld": "2025-08-18"}}, {"code": "6138", "name": "ダイジェット工業", "market": "スタンダード", "close": 1194.0, "all": {"h": 2180.0, "hd": "2018-03-08", "l": 0.0, "ld": "2001-11-21"}, "10y": {"h": 2180.0, "hd": "2018-03-08", "l": 133.0, "ld": "2016-07-19"}, "5y": {"h": 1346.0, "hd": "2021-07-16", "l": 588.9718017578125, "ld": "2025-04-07"}, "3y": {"h": 1200.0, "hd": "2026-07-15", "l": 588.9718017578125, "ld": "2025-04-07"}, "1y": {"h": 1200.0, "hd": "2026-07-15", "l": 811.2611428103702, "ld": "2025-07-22"}}, {"code": "6140", "name": "旭ダイヤモンド工業", "market": "プライム", "close": 1201.0, "all": {"h": 1935.0, "hd": "2011-08-01", "l": 392.0, "ld": "2009-03-12"}, "10y": {"h": 1714.6520109446815, "hd": "2026-03-02", "l": 403.0, "ld": "2020-03-17"}, "5y": {"h": 1714.6520109446815, "hd": "2026-03-02", "l": 498.0, "ld": "2021-08-20"}, "3y": {"h": 1714.6520109446815, "hd": "2026-03-02", "l": 664.5979571921288, "ld": "2025-04-07"}, "1y": {"h": 1714.6520109446815, "hd": "2026-03-02", "l": 699.5768251616379, "ld": "2025-07-17"}}, {"code": "6141", "name": "ＤＭＧ森精機", "market": "プライム", "close": 3586.0, "all": {"h": 4492.456932565789, "hd": "2024-05-09", "l": 474.0, "ld": "2003-04-28"}, "10y": {"h": 4492.456932565789, "hd": "2024-05-09", "l": 785.0, "ld": "2020-04-06"}, "5y": {"h": 4492.456932565789, "hd": "2024-05-09", "l": 1366.0, "ld": "2022-03-08"}, "3y": {"h": 4492.456932565789, "hd": "2024-05-09", "l": 1957.306251754304, "ld": "2025-04-07"}, "1y": {"h": 3940.0, "hd": "2026-05-12", "l": 2303.4323388671874, "ld": "2025-10-31"}}, {"code": "6143", "name": "ソディック", "market": "プライム", "close": 1881.0, "all": {"h": 2150.0, "hd": "2006-01-06", "l": 125.0, "ld": "2009-02-13"}, "10y": {"h": 2136.0, "hd": "2026-06-18", "l": 520.0, "ld": "2020-03-23"}, "5y": {"h": 2136.0, "hd": "2026-06-18", "l": 566.9212646484375, "ld": "2024-08-05"}, "3y": {"h": 2136.0, "hd": "2026-06-18", "l": 566.9212646484375, "ld": "2024-08-05"}, "1y": {"h": 2136.0, "hd": "2026-06-18", "l": 794.3378303208037, "ld": "2025-08-08"}}, {"code": "6144", "name": "西部電機", "market": "スタンダード", "close": 3020.0, "all": {"h": 3460.0, "hd": "2026-05-14", "l": 0.0, "ld": "2015-01-13"}, "10y": {"h": 3460.0, "hd": "2026-05-14", "l": 550.0, "ld": "2016-08-25"}, "5y": {"h": 3460.0, "hd": "2026-05-14", "l": 1210.0, "ld": "2021-08-10"}, "3y": {"h": 3460.0, "hd": "2026-05-14", "l": 1211.516212066474, "ld": "2023-08-09"}, "1y": {"h": 3460.0, "hd": "2026-05-14", "l": 1828.8633149511822, "ld": "2025-07-23"}}, {"code": "6145", "name": "ＮＩＴＴＯＫＵ", "market": "スタンダード", "close": 2711.0, "all": {"h": 5600.0, "hd": "2018-01-24", "l": 0.0, "ld": "2001-12-20"}, "10y": {"h": 5600.0, "hd": "2018-01-24", "l": 1150.0, "ld": "2016-08-08"}, "5y": {"h": 4530.0, "hd": "2021-09-17", "l": 1280.5705045639895, "ld": "2024-08-13"}, "3y": {"h": 3460.0, "hd": "2026-06-02", "l": 1280.5705045639895, "ld": "2024-08-13"}, "1y": {"h": 3460.0, "hd": "2026-06-02", "l": 1847.713778798173, "ld": "2025-07-16"}}, {"code": "6146", "name": "ディスコ", "market": "プライム", "close": 70590.0, "all": {"h": 91680.0, "hd": "2026-06-23", "l": 1470.0, "ld": "2008-12-05"}, "10y": {"h": 91680.0, "hd": "2026-06-23", "l": 9880.0, "ld": "2016-07-26"}, "5y": {"h": 91680.0, "hd": "2026-06-23", "l": 13800.0, "ld": "2023-04-06"}, "3y": {"h": 91680.0, "hd": "2026-06-23", "l": 21766.749807254633, "ld": "2023-07-21"}, "1y": {"h": 91680.0, "hd": "2026-06-23", "l": 36947.078089677525, "ld": "2025-09-03"}}, {"code": "6147", "name": "ヤマザキ", "market": "スタンダード", "close": 181.0, "all": {"h": 1200.0, "hd": "2000-02-08", "l": 0.0, "ld": "2015-01-22"}, "10y": {"h": 713.0, "hd": "2018-05-02", "l": 159.0, "ld": "2026-06-22"}, "5y": {"h": 592.4379742145538, "hd": "2023-05-22", "l": 159.0, "ld": "2026-06-22"}, "3y": {"h": 461.21080525716144, "hd": "2024-04-19", "l": 159.0, "ld": "2026-06-22"}, "1y": {"h": 357.27112419222607, "hd": "2025-12-03", "l": 159.0, "ld": "2026-06-22"}}, {"code": "6149", "name": "小田原エンジニアリング", "market": "スタンダード", "close": 2094.0, "all": {"h": 4680.0, "hd": "2018-01-25", "l": 0.0, "ld": "2015-01-19"}, "10y": {"h": 4680.0, "hd": "2018-01-25", "l": 571.0, "ld": "2016-08-09"}, "5y": {"h": 3170.0, "hd": "2022-01-04", "l": 1249.1248719036496, "ld": "2024-08-05"}, "3y": {"h": 2859.9040626992987, "hd": "2025-09-29", "l": 1249.1248719036496, "ld": "2024-08-05"}, "1y": {"h": 2859.9040626992987, "hd": "2025-09-29", "l": 1827.43017578125, "ld": "2025-07-18"}}, {"code": "6150", "name": "タケダ機械", "market": "スタンダード", "close": 2816.0, "all": {"h": 4360.0, "hd": "2018-01-12", "l": 0.0, "ld": "2003-09-30"}, "10y": {"h": 4360.0, "hd": "2018-01-12", "l": 170.0, "ld": "2016-11-09"}, "5y": {"h": 4086.6787474115213, "hd": "2024-04-16", "l": 2000.0, "ld": "2022-01-14"}, "3y": {"h": 4086.6787474115213, "hd": "2024-04-16", "l": 2355.19287109375, "ld": "2023-10-04"}, "1y": {"h": 3381.16796875, "hd": "2026-02-27", "l": 2666.0, "ld": "2026-06-26"}}, {"code": "6151", "name": "日東工器", "market": "プライム", "close": 1696.0, "all": {"h": 3390.0, "hd": "2006-01-05", "l": 1259.0, "ld": "2008-10-10"}, "10y": {"h": 3165.0, "hd": "2018-01-30", "l": 1403.0, "ld": "2022-04-27"}, "5y": {"h": 2729.3691402727045, "hd": "2024-11-26", "l": 1403.0, "ld": "2022-04-27"}, "3y": {"h": 2729.3691402727045, "hd": "2024-11-26", "l": 1459.0118104833118, "ld": "2025-04-07"}, "1y": {"h": 1916.877236267343, "hd": "2026-01-23", "l": 1536.4660158582553, "ld": "2025-11-20"}}, {"code": "6155", "name": "高松機械工業", "market": "スタンダード", "close": 513.0, "all": {"h": 1598.0, "hd": "2018-05-10", "l": 0.0, "ld": "2001-12-18"}, "10y": {"h": 1598.0, "hd": "2018-05-10", "l": 408.8565688055434, "ld": "2024-12-26"}, "5y": {"h": 809.0, "hd": "2021-11-01", "l": 408.8565688055434, "ld": "2024-12-26"}, "3y": {"h": 565.342546257495, "hd": "2024-04-11", "l": 408.8565688055434, "ld": "2024-12-26"}, "1y": {"h": 543.1966128340391, "hd": "2025-11-28", "l": 440.2959946223668, "ld": "2025-10-14"}}, {"code": "6156", "name": "エーワン精密", "market": "スタンダード", "close": 1763.0, "all": {"h": 3660000.0, "hd": "2004-05-06", "l": 0.0, "ld": "2003-03-05"}, "10y": {"h": 3000.0, "hd": "2019-06-10", "l": 1233.0, "ld": "2020-07-31"}, "5y": {"h": 2099.0, "hd": "2023-06-07", "l": 1344.0, "ld": "2021-07-21"}, "3y": {"h": 2086.0, "hd": "2026-05-13", "l": 1484.702392578125, "ld": "2024-08-05"}, "1y": {"h": 2086.0, "hd": "2026-05-13", "l": 1677.0, "ld": "2026-06-29"}}, {"code": "6157", "name": "日進工具", "market": "スタンダード", "close": 1005.0, "all": {"h": 12300.0, "hd": "2005-02-15", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 3750.0, "hd": "2018-02-08", "l": 625.3255853420351, "ld": "2025-04-09"}, "5y": {"h": 1645.0, "hd": "2021-11-05", "l": 625.3255853420351, "ld": "2025-04-09"}, "3y": {"h": 1088.5942415500783, "hd": "2023-09-06", "l": 625.3255853420351, "ld": "2025-04-09"}, "1y": {"h": 1027.0, "hd": "2026-07-13", "l": 730.5115655213203, "ld": "2025-07-22"}}, {"code": "6158", "name": "和井田製作所", "market": "スタンダード", "close": 994.0, "all": {"h": 4230.0, "hd": "2006-04-07", "l": 0.0, "ld": "2005-06-08"}, "10y": {"h": 2487.0, "hd": "2018-09-19", "l": 405.0, "ld": "2016-08-25"}, "5y": {"h": 1322.238885970817, "hd": "2026-02-18", "l": 744.5811848958333, "ld": "2024-08-05"}, "3y": {"h": 1322.238885970817, "hd": "2026-02-18", "l": 744.5811848958333, "ld": "2024-08-05"}, "1y": {"h": 1322.238885970817, "hd": "2026-02-18", "l": 815.7586669921875, "ld": "2025-08-12"}}, {"code": "6159", "name": "ミクロン精密", "market": "スタンダード", "close": 1791.0, "all": {"h": 7140.0, "hd": "2006-04-10", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 4200.0, "hd": "2017-08-09", "l": 762.0, "ld": "2020-03-17"}, "5y": {"h": 2916.0, "hd": "2026-02-19", "l": 1000.0, "ld": "2021-11-04"}, "3y": {"h": 2916.0, "hd": "2026-02-19", "l": 1119.533407403818, "ld": "2024-08-07"}, "1y": {"h": 2916.0, "hd": "2026-02-19", "l": 1466.7005615234375, "ld": "2025-07-25"}}, {"code": "6161", "name": "エスティック", "market": "スタンダード", "close": 1031.0, "all": {"h": 1190000.0, "hd": "2006-02-03", "l": 0.0, "ld": "2011-11-16"}, "10y": {"h": 8200.0, "hd": "2019-01-30", "l": 695.8001681919856, "ld": "2020-10-29"}, "5y": {"h": 1502.2865871853298, "hd": "2021-12-10", "l": 720.3656390373479, "ld": "2022-11-15"}, "3y": {"h": 1131.0, "hd": "2026-06-26", "l": 737.2543515379324, "ld": "2024-08-06"}, "1y": {"h": 1131.0, "hd": "2026-06-26", "l": 933.9325958917445, "ld": "2025-07-16"}}, {"code": "6165", "name": "パンチ工業", "market": "スタンダード", "close": 485.0, "all": {"h": 2835.0, "hd": "2017-12-19", "l": 294.0, "ld": "2020-04-08"}, "10y": {"h": 2835.0, "hd": "2017-12-19", "l": 294.0, "ld": "2020-04-08"}, "5y": {"h": 636.0, "hd": "2021-07-16", "l": 317.5488775781838, "ld": "2025-04-07"}, "3y": {"h": 579.0, "hd": "2026-06-05", "l": 317.5488775781838, "ld": "2025-04-07"}, "1y": {"h": 579.0, "hd": "2026-06-05", "l": 369.35445292831383, "ld": "2025-07-16"}}, {"code": "6166", "name": "中村超硬", "market": "グロース", "close": 680.0, "all": {"h": 7820.0, "hd": "2017-12-12", "l": 242.41145833333334, "ld": "2025-04-07"}, "10y": {"h": 7820.0, "hd": "2017-12-12", "l": 242.41145833333334, "ld": "2025-04-07"}, "5y": {"h": 1200.1353907690661, "hd": "2026-02-18", "l": 242.41145833333334, "ld": "2025-04-07"}, "3y": {"h": 1200.1353907690661, "hd": "2026-02-18", "l": 242.41145833333334, "ld": "2025-04-07"}, "1y": {"h": 1200.1353907690661, "hd": "2026-02-18", "l": 245.3919219970703, "ld": "2025-12-11"}}, {"code": "6167", "name": "冨士ダイス", "market": "プライム", "close": 963.0, "all": {"h": 1560.714279379033, "hd": "2026-02-17", "l": 460.0, "ld": "2016-06-24"}, "10y": {"h": 1560.714279379033, "hd": "2026-02-17", "l": 481.0, "ld": "2020-03-13"}, "5y": {"h": 1560.714279379033, "hd": "2026-02-17", "l": 528.9622392188454, "ld": "2023-08-17"}, "3y": {"h": 1560.714279379033, "hd": "2026-02-17", "l": 528.9622392188454, "ld": "2023-08-17"}, "1y": {"h": 1560.714279379033, "hd": "2026-02-17", "l": 710.2941286611367, "ld": "2025-07-23"}}, {"code": "6171", "name": "土木管理総合試験所", "market": "スタンダード", "close": 383.0, "all": {"h": 2330.0, "hd": "2015-10-20", "l": 234.0, "ld": "2020-03-13"}, "10y": {"h": 2128.0, "hd": "2017-07-04", "l": 234.0, "ld": "2020-03-13"}, "5y": {"h": 564.8723552538002, "hd": "2025-09-11", "l": 269.8297376797686, "ld": "2024-08-05"}, "3y": {"h": 564.8723552538002, "hd": "2025-09-11", "l": 269.8297376797686, "ld": "2024-08-05"}, "1y": {"h": 564.8723552538002, "hd": "2025-09-11", "l": 367.7092204888662, "ld": "2025-07-16"}}, {"code": "6176", "name": "ブランジスタ", "market": "スタンダード", "close": 928.0, "all": {"h": 15850.0, "hd": "2016-05-16", "l": 294.0, "ld": "2022-03-09"}, "10y": {"h": 3280.0, "hd": "2016-10-06", "l": 294.0, "ld": "2022-03-09"}, "5y": {"h": 1032.9750871309748, "hd": "2023-08-31", "l": 294.0, "ld": "2022-03-09"}, "3y": {"h": 1032.9750871309748, "hd": "2023-08-31", "l": 441.6064837077176, "ld": "2025-04-07"}, "1y": {"h": 996.0, "hd": "2026-05-26", "l": 655.0674157303371, "ld": "2026-02-16"}}, {"code": "6177", "name": "ＡｐｐＢａｎｋ", "market": "グロース", "close": 86.0, "all": {"h": 5220.0, "hd": "2015-10-27", "l": 53.0, "ld": "2024-08-05"}, "10y": {"h": 1939.0, "hd": "2016-07-22", "l": 53.0, "ld": "2024-08-05"}, "5y": {"h": 522.0, "hd": "2025-08-25", "l": 53.0, "ld": "2024-08-05"}, "3y": {"h": 522.0, "hd": "2025-08-25", "l": 53.0, "ld": "2024-08-05"}, "1y": {"h": 522.0, "hd": "2025-08-25", "l": 72.0, "ld": "2026-06-26"}}, {"code": "6178", "name": "日本郵政", "market": "プライム", "close": 2388.0, "all": {"h": 2417.0, "hd": "2026-07-15", "l": 714.0, "ld": "2020-10-30"}, "10y": {"h": 2417.0, "hd": "2026-07-15", "l": 714.0, "ld": "2020-10-30"}, "5y": {"h": 2417.0, "hd": "2026-07-15", "l": 837.0, "ld": "2021-11-05"}, "3y": {"h": 2417.0, "hd": "2026-07-15", "l": 912.5287803661128, "ld": "2023-08-04"}, "1y": {"h": 2417.0, "hd": "2026-07-15", "l": 1286.7780053069175, "ld": "2025-07-17"}}, {"code": "6180", "name": "ＧＭＯメディア", "market": "グロース", "close": 3875.0, "all": {"h": 8920.0, "hd": "2015-10-28", "l": 855.0, "ld": "2020-03-24"}, "10y": {"h": 5920.508088839471, "hd": "2025-12-16", "l": 855.0, "ld": "2020-03-24"}, "5y": {"h": 5920.508088839471, "hd": "2025-12-16", "l": 1247.0445073218727, "ld": "2022-01-27"}, "3y": {"h": 5920.508088839471, "hd": "2025-12-16", "l": 2074.721923828125, "ld": "2024-08-05"}, "1y": {"h": 5920.508088839471, "hd": "2025-12-16", "l": 3440.0, "ld": "2026-05-22"}}, {"code": "6181", "name": "タメニー", "market": "グロース", "close": 79.0, "all": {"h": 4250.0, "hd": "2015-10-28", "l": 68.0, "ld": "2026-06-23"}, "10y": {"h": 1869.0, "hd": "2016-12-21", "l": 68.0, "ld": "2026-06-23"}, "5y": {"h": 195.0, "hd": "2022-07-01", "l": 68.0, "ld": "2026-06-23"}, "3y": {"h": 192.0, "hd": "2025-03-25", "l": 68.0, "ld": "2026-06-23"}, "1y": {"h": 145.0, "hd": "2026-02-06", "l": 68.0, "ld": "2026-06-23"}}, {"code": "6182", "name": "メタリアル", "market": "グロース", "close": 495.0, "all": {"h": 6580.0, "hd": "2016-05-18", "l": 378.0, "ld": "2025-12-18"}, "10y": {"h": 4995.0, "hd": "2019-04-18", "l": 378.0, "ld": "2025-12-18"}, "5y": {"h": 2279.0, "hd": "2023-06-23", "l": 378.0, "ld": "2025-12-18"}, "3y": {"h": 1848.0, "hd": "2023-07-19", "l": 378.0, "ld": "2025-12-18"}, "1y": {"h": 680.0, "hd": "2026-01-19", "l": 378.0, "ld": "2025-12-18"}}, {"code": "6183", "name": "ベルシステム２４", "market": "プライム", "close": 1365.0, "all": {"h": 2059.0, "hd": "2018-07-12", "l": 734.0, "ld": "2016-06-24"}, "10y": {"h": 2059.0, "hd": "2018-07-12", "l": 822.0, "ld": "2016-07-28"}, "5y": {"h": 1771.0, "hd": "2021-07-16", "l": 1031.8324016026088, "ld": "2025-04-07"}, "3y": {"h": 1676.8627573374156, "hd": "2024-02-13", "l": 1031.8324016026088, "ld": "2025-04-07"}, "1y": {"h": 1555.0, "hd": "2026-04-28", "l": 1205.2415664371294, "ld": "2025-07-16"}}, {"code": "6184", "name": "鎌倉新書", "market": "プライム", "close": 534.0, "all": {"h": 5070.0, "hd": "2016-04-25", "l": 323.7551124702066, "ld": "2024-08-05"}, "10y": {"h": 4655.0, "hd": "2018-04-16", "l": 323.7551124702066, "ld": "2024-08-05"}, "5y": {"h": 1197.0, "hd": "2023-03-08", "l": 323.7551124702066, "ld": "2024-08-05"}, "3y": {"h": 733.1006663787059, "hd": "2024-03-18", "l": 323.7551124702066, "ld": "2024-08-05"}, "1y": {"h": 674.2988305330638, "hd": "2025-09-12", "l": 444.0, "ld": "2026-06-04"}}, {"code": "6185", "name": "ＳＭＮ", "market": "スタンダード", "close": 396.0, "all": {"h": 6410.0, "hd": "2018-08-14", "l": 233.0, "ld": "2024-08-05"}, "10y": {"h": 6410.0, "hd": "2018-08-14", "l": 233.0, "ld": "2024-08-05"}, "5y": {"h": 800.0, "hd": "2021-07-20", "l": 233.0, "ld": "2024-08-05"}, "3y": {"h": 520.0, "hd": "2025-09-22", "l": 233.0, "ld": "2024-08-05"}, "1y": {"h": 520.0, "hd": "2025-09-22", "l": 355.0, "ld": "2026-06-11"}}, {"code": "6186", "name": "一蔵", "market": "スタンダード", "close": 385.0, "all": {"h": 1472.0, "hd": "2016-12-05", "l": 310.0, "ld": "2020-08-03"}, "10y": {"h": 1472.0, "hd": "2016-12-05", "l": 310.0, "ld": "2020-08-03"}, "5y": {"h": 641.0, "hd": "2023-04-10", "l": 321.72701446703695, "ld": "2025-04-07"}, "3y": {"h": 578.1412921374357, "hd": "2024-01-30", "l": 321.72701446703695, "ld": "2025-04-07"}, "1y": {"h": 401.6771413525145, "hd": "2025-08-21", "l": 354.4776916503906, "ld": "2025-12-25"}}, {"code": "6189", "name": "グローバルキッズＣＯＭＰＡＮＹ", "market": "スタンダード", "close": 995.0, "all": {"h": 3065.0, "hd": "2016-05-16", "l": 440.0, "ld": "2020-03-17"}, "10y": {"h": 2809.0, "hd": "2016-08-02", "l": 440.0, "ld": "2020-03-17"}, "5y": {"h": 1101.7913772231423, "hd": "2026-03-06", "l": 511.53208080090974, "ld": "2023-08-17"}, "3y": {"h": 1101.7913772231423, "hd": "2026-03-06", "l": 511.53208080090974, "ld": "2023-08-17"}, "1y": {"h": 1101.7913772231423, "hd": "2026-03-06", "l": 658.6324667794364, "ld": "2025-07-24"}}, {"code": "6190", "name": "フェニックスバイオ", "market": "グロース", "close": 347.0, "all": {"h": 3775.0, "hd": "2016-05-17", "l": 252.0, "ld": "2025-04-07"}, "10y": {"h": 2490.0, "hd": "2016-09-13", "l": 252.0, "ld": "2025-04-07"}, "5y": {"h": 834.0, "hd": "2022-11-15", "l": 252.0, "ld": "2025-04-07"}, "3y": {"h": 809.0, "hd": "2025-02-25", "l": 252.0, "ld": "2025-04-07"}, "1y": {"h": 724.0, "hd": "2025-10-22", "l": 321.0, "ld": "2026-06-26"}}, {"code": "6191", "name": "エアトリ", "market": "プライム", "close": 901.0, "all": {"h": 6890.0, "hd": "2016-07-05", "l": 517.0, "ld": "2020-03-23"}, "10y": {"h": 5730.0, "hd": "2016-07-26", "l": 517.0, "ld": "2020-03-23"}, "5y": {"h": 4595.0, "hd": "2021-10-04", "l": 660.0, "ld": "2026-05-15"}, "3y": {"h": 2576.025158503606, "hd": "2023-08-01", "l": 660.0, "ld": "2026-05-15"}, "1y": {"h": 1063.1624448926343, "hd": "2025-08-21", "l": 660.0, "ld": "2026-05-15"}}, {"code": "6193", "name": "バーチャレクス", "market": "グロース", "close": 1021.0, "all": {"h": 1860.0, "hd": "2023-03-27", "l": 300.0, "ld": "2020-03-23"}, "10y": {"h": 1860.0, "hd": "2023-03-27", "l": 300.0, "ld": "2020-03-23"}, "5y": {"h": 1860.0, "hd": "2023-03-27", "l": 642.0, "ld": "2021-08-05"}, "3y": {"h": 1223.1979069863596, "hd": "2024-02-06", "l": 655.2872404435414, "ld": "2025-04-07"}, "1y": {"h": 1176.560884787345, "hd": "2025-09-03", "l": 754.8120783599815, "ld": "2025-07-24"}}, {"code": "6194", "name": "アトラエ", "market": "プライム", "close": 828.0, "all": {"h": 13790.0, "hd": "2018-02-19", "l": 378.89370921065165, "ld": "2024-04-19"}, "10y": {"h": 13790.0, "hd": "2018-02-19", "l": 378.89370921065165, "ld": "2024-04-19"}, "5y": {"h": 2849.0, "hd": "2021-09-01", "l": 378.89370921065165, "ld": "2024-04-19"}, "3y": {"h": 1113.234619664982, "hd": "2023-09-06", "l": 378.89370921065165, "ld": "2024-04-19"}, "1y": {"h": 837.0, "hd": "2026-07-16", "l": 618.0, "ld": "2025-12-11"}}, {"code": "6195", "name": "ホープ", "market": "グロース", "close": 219.0, "all": {"h": 11400.0, "hd": "2019-12-13", "l": 118.0, "ld": "2022-02-24"}, "10y": {"h": 11400.0, "hd": "2019-12-13", "l": 118.0, "ld": "2022-02-24"}, "5y": {"h": 772.0, "hd": "2021-07-16", "l": 118.0, "ld": "2022-02-24"}, "3y": {"h": 336.0, "hd": "2023-09-11", "l": 158.0, "ld": "2024-08-05"}, "1y": {"h": 267.0, "hd": "2026-05-15", "l": 184.0, "ld": "2025-10-30"}}, {"code": "6196", "name": "ストライク", "market": "プライム", "close": 1368.0, "all": {"h": 19800.0, "hd": "2016-11-11", "l": 758.2943098115878, "ld": "2025-04-07"}, "10y": {"h": 19800.0, "hd": "2016-11-11", "l": 758.2943098115878, "ld": "2025-04-07"}, "5y": {"h": 6100.0, "hd": "2021-11-25", "l": 758.2943098115878, "ld": "2025-04-07"}, "3y": {"h": 1746.8960420267263, "hd": "2024-03-01", "l": 758.2943098115878, "ld": "2025-04-07"}, "1y": {"h": 1550.0, "hd": "2026-02-27", "l": 1166.0, "ld": "2026-05-18"}}, {"code": "6197", "name": "ソラスト", "market": "プライム", "close": 1111.0, "all": {"h": 4025.0, "hd": "2018-06-25", "l": 383.3760057136194, "ld": "2025-04-07"}, "10y": {"h": 4025.0, "hd": "2018-06-25", "l": 383.3760057136194, "ld": "2025-04-07"}, "5y": {"h": 1600.0, "hd": "2021-09-14", "l": 383.3760057136194, "ld": "2025-04-07"}, "3y": {"h": 1119.0, "hd": "2026-05-08", "l": 383.3760057136194, "ld": "2025-04-07"}, "1y": {"h": 1119.0, "hd": "2026-05-08", "l": 407.82598250578013, "ld": "2025-07-17"}}, {"code": "6198", "name": "キャリア", "market": "グロース", "close": 229.0, "all": {"h": 10320.0, "hd": "2017-03-08", "l": 190.0, "ld": "2020-03-17"}, "10y": {"h": 10320.0, "hd": "2017-03-08", "l": 190.0, "ld": "2020-03-17"}, "5y": {"h": 1010.0, "hd": "2021-09-10", "l": 220.0, "ld": "2026-03-04"}, "3y": {"h": 427.71110171363466, "hd": "2024-05-23", "l": 220.0, "ld": "2026-03-04"}, "1y": {"h": 329.0, "hd": "2025-08-04", "l": 220.0, "ld": "2026-03-04"}}, {"code": "6199", "name": "セラク", "market": "スタンダード", "close": 1230.0, "all": {"h": 4860.0, "hd": "2017-02-17", "l": 470.0, "ld": "2018-12-25"}, "10y": {"h": 4860.0, "hd": "2017-02-17", "l": 470.0, "ld": "2018-12-25"}, "5y": {"h": 2502.0, "hd": "2021-09-28", "l": 934.4273567750282, "ld": "2024-08-05"}, "3y": {"h": 1882.429015302075, "hd": "2025-02-12", "l": 934.4273567750282, "ld": "2024-08-05"}, "1y": {"h": 1779.0, "hd": "2025-09-10", "l": 1091.0, "ld": "2026-06-16"}}, {"code": "6200", "name": "インソース", "market": "プライム", "close": 626.0, "all": {"h": 5380.0, "hd": "2018-04-11", "l": 564.0, "ld": "2026-06-17"}, "10y": {"h": 5380.0, "hd": "2018-04-11", "l": 564.0, "ld": "2026-06-17"}, "5y": {"h": 3690.0, "hd": "2022-11-09", "l": 564.0, "ld": "2026-06-17"}, "3y": {"h": 1189.4794503348214, "hd": "2023-08-01", "l": 564.0, "ld": "2026-06-17"}, "1y": {"h": 1001.5868634683529, "hd": "2025-08-25", "l": 564.0, "ld": "2026-06-17"}}, {"code": "6203", "name": "豊和工業", "market": "スタンダード", "close": 1457.0, "all": {"h": 2876.0, "hd": "2017-10-17", "l": 40.0, "ld": "2001-12-19"}, "10y": {"h": 2876.0, "hd": "2017-10-17", "l": 490.0, "ld": "2020-03-13"}, "5y": {"h": 2012.0, "hd": "2026-05-29", "l": 642.450312535903, "ld": "2024-08-05"}, "3y": {"h": 2012.0, "hd": "2026-05-29", "l": 642.450312535903, "ld": "2024-08-05"}, "1y": {"h": 2012.0, "hd": "2026-05-29", "l": 961.3094127580844, "ld": "2025-07-18"}}, {"code": "6208", "name": "石川製作所", "market": "スタンダード", "close": 1718.0, "all": {"h": 4435.0, "hd": "2017-10-06", "l": 38.0, "ld": "2008-10-10"}, "10y": {"h": 4435.0, "hd": "2017-10-06", "l": 64.0, "ld": "2016-09-27"}, "5y": {"h": 3106.628962948618, "hd": "2026-03-03", "l": 985.9396732897012, "ld": "2023-12-21"}, "3y": {"h": 3106.628962948618, "hd": "2026-03-03", "l": 985.9396732897012, "ld": "2023-12-21"}, "1y": {"h": 3106.628962948618, "hd": "2026-03-03", "l": 1375.4388634894372, "ld": "2025-07-16"}}, {"code": "6209", "name": "リケンＮＰＲ", "market": "プライム", "close": 3910.0, "all": {"h": 4380.324215541142, "hd": "2026-02-27", "l": 1332.0792355421113, "ld": "2023-10-05"}, "10y": {"h": 4380.324215541142, "hd": "2026-02-27", "l": 1332.0792355421113, "ld": "2023-10-05"}, "5y": {"h": 4380.324215541142, "hd": "2026-02-27", "l": 1332.0792355421113, "ld": "2023-10-05"}, "3y": {"h": 4380.324215541142, "hd": "2026-02-27", "l": 1332.0792355421113, "ld": "2023-10-05"}, "1y": {"h": 4380.324215541142, "hd": "2026-02-27", "l": 2290.461869619184, "ld": "2025-07-17"}}, {"code": "6217", "name": "津田駒工業", "market": "スタンダード", "close": 765.0, "all": {"h": 2710.0, "hd": "2026-04-24", "l": 0.0, "ld": "2001-07-12"}, "10y": {"h": 2710.0, "hd": "2026-04-24", "l": 118.0, "ld": "2016-08-03"}, "5y": {"h": 2710.0, "hd": "2026-04-24", "l": 329.0, "ld": "2023-12-13"}, "3y": {"h": 2710.0, "hd": "2026-04-24", "l": 329.0, "ld": "2023-12-13"}, "1y": {"h": 2710.0, "hd": "2026-04-24", "l": 331.0, "ld": "2025-11-21"}}, {"code": "6218", "name": "エンシュウ", "market": "スタンダード", "close": 636.0, "all": {"h": 1681.0, "hd": "2018-09-27", "l": 0.0, "ld": "2001-07-17"}, "10y": {"h": 1681.0, "hd": "2018-09-27", "l": 58.0, "ld": "2016-08-24"}, "5y": {"h": 969.0, "hd": "2022-06-28", "l": 407.61566162109375, "ld": "2025-04-07"}, "3y": {"h": 817.2197846099214, "hd": "2023-07-26", "l": 407.61566162109375, "ld": "2025-04-07"}, "1y": {"h": 694.0, "hd": "2026-07-06", "l": 418.41992558274313, "ld": "2025-07-22"}}, {"code": "6222", "name": "島精機製作所", "market": "プライム", "close": 904.0, "all": {"h": 8190.0, "hd": "2018-01-29", "l": 699.4939012249696, "ld": "2025-04-09"}, "10y": {"h": 8190.0, "hd": "2018-01-29", "l": 699.4939012249696, "ld": "2025-04-09"}, "5y": {"h": 2507.0, "hd": "2021-09-17", "l": 699.4939012249696, "ld": "2025-04-09"}, "3y": {"h": 1945.3868227800551, "hd": "2023-07-31", "l": 699.4939012249696, "ld": "2025-04-09"}, "1y": {"h": 1136.4327141632186, "hd": "2025-08-14", "l": 848.2940673828125, "ld": "2026-03-23"}}, {"code": "6223", "name": "西部技研", "market": "スタンダード", "close": 2106.0, "all": {"h": 2875.388559927592, "hd": "2023-10-06", "l": 1086.4669510478925, "ld": "2024-08-05"}, "10y": {"h": 2875.388559927592, "hd": "2023-10-06", "l": 1086.4669510478925, "ld": "2024-08-05"}, "5y": {"h": 2875.388559927592, "hd": "2023-10-06", "l": 1086.4669510478925, "ld": "2024-08-05"}, "3y": {"h": 2875.388559927592, "hd": "2023-10-06", "l": 1086.4669510478925, "ld": "2024-08-05"}, "1y": {"h": 2650.0, "hd": "2026-02-25", "l": 1454.6589201274671, "ld": "2025-07-22"}}, {"code": "6224", "name": "ＪＲＣ", "market": "グロース", "close": 1214.0, "all": {"h": 1802.1388727003527, "hd": "2025-09-26", "l": 557.1396061599634, "ld": "2023-10-18"}, "10y": {"h": 1802.1388727003527, "hd": "2025-09-26", "l": 557.1396061599634, "ld": "2023-10-18"}, "5y": {"h": 1802.1388727003527, "hd": "2025-09-26", "l": 557.1396061599634, "ld": "2023-10-18"}, "3y": {"h": 1802.1388727003527, "hd": "2025-09-26", "l": 557.1396061599634, "ld": "2023-10-18"}, "1y": {"h": 1802.1388727003527, "hd": "2025-09-26", "l": 1126.0, "ld": "2026-03-23"}}, {"code": "6226", "name": "守谷輸送機工業", "market": "スタンダード", "close": 2627.0, "all": {"h": 3198.896327183369, "hd": "2026-03-02", "l": 475.4708480834961, "ld": "2023-10-31"}, "10y": {"h": 3198.896327183369, "hd": "2026-03-02", "l": 475.4708480834961, "ld": "2023-10-31"}, "5y": {"h": 3198.896327183369, "hd": "2026-03-02", "l": 475.4708480834961, "ld": "2023-10-31"}, "3y": {"h": 3198.896327183369, "hd": "2026-03-02", "l": 475.4708480834961, "ld": "2023-10-31"}, "1y": {"h": 3198.896327183369, "hd": "2026-03-02", "l": 1817.0, "ld": "2026-03-31"}}, {"code": "6227", "name": "ＡＩメカテック", "market": "スタンダード", "close": 7030.0, "all": {"h": 9310.0, "hd": "2026-02-25", "l": 500.0653381347656, "ld": "2024-08-05"}, "10y": {"h": 9310.0, "hd": "2026-02-25", "l": 500.0653381347656, "ld": "2024-08-05"}, "5y": {"h": 9310.0, "hd": "2026-02-25", "l": 500.0653381347656, "ld": "2024-08-05"}, "3y": {"h": 9310.0, "hd": "2026-02-25", "l": 500.0653381347656, "ld": "2024-08-05"}, "1y": {"h": 9310.0, "hd": "2026-02-25", "l": 1055.0, "ld": "2025-07-22"}}, {"code": "6228", "name": "ジェイ・イー・ティ", "market": "スタンダード", "close": 506.0, "all": {"h": 4935.4467757703405, "hd": "2024-04-09", "l": 483.0, "ld": "2026-07-09"}, "10y": {"h": 4935.4467757703405, "hd": "2024-04-09", "l": 483.0, "ld": "2026-07-09"}, "5y": {"h": 4935.4467757703405, "hd": "2024-04-09", "l": 483.0, "ld": "2026-07-09"}, "3y": {"h": 4935.4467757703405, "hd": "2024-04-09", "l": 483.0, "ld": "2026-07-09"}, "1y": {"h": 1197.0, "hd": "2025-09-10", "l": 483.0, "ld": "2026-07-09"}}, {"code": "6229", "name": "オーケーエム", "market": "スタンダード", "close": 1590.0, "all": {"h": 2894.0, "hd": "2021-01-26", "l": 960.6874844637783, "ld": "2024-08-05"}, "10y": {"h": 2894.0, "hd": "2021-01-26", "l": 960.6874844637783, "ld": "2024-08-05"}, "5y": {"h": 2332.8654819280096, "hd": "2026-03-18", "l": 960.6874844637783, "ld": "2024-08-05"}, "3y": {"h": 2332.8654819280096, "hd": "2026-03-18", "l": 960.6874844637783, "ld": "2024-08-05"}, "1y": {"h": 2332.8654819280096, "hd": "2026-03-18", "l": 1187.3750206273917, "ld": "2025-07-17"}}, {"code": "6230", "name": "ＳＡＮＥＩ", "market": "スタンダード", "close": 2281.0, "all": {"h": 4090.0, "hd": "2021-06-01", "l": 1324.6269072561554, "ld": "2023-06-15"}, "10y": {"h": 4090.0, "hd": "2021-06-01", "l": 1324.6269072561554, "ld": "2023-06-15"}, "5y": {"h": 3580.0, "hd": "2021-10-25", "l": 1324.6269072561554, "ld": "2023-06-15"}, "3y": {"h": 2461.7205659948595, "hd": "2024-07-30", "l": 1328.7335377604168, "ld": "2023-08-07"}, "1y": {"h": 2338.9296230815203, "hd": "2025-07-28", "l": 1937.9701331192252, "ld": "2025-07-29"}}, {"code": "6231", "name": "木村工機", "market": "スタンダード", "close": 12930.0, "all": {"h": 16799.55339438361, "hd": "2026-02-13", "l": 1201.0, "ld": "2022-12-27"}, "10y": {"h": 16799.55339438361, "hd": "2026-02-13", "l": 1201.0, "ld": "2022-12-27"}, "5y": {"h": 16799.55339438361, "hd": "2026-02-13", "l": 1201.0, "ld": "2022-12-27"}, "3y": {"h": 16799.55339438361, "hd": "2026-02-13", "l": 2363.1852284307065, "ld": "2023-07-31"}, "1y": {"h": 16799.55339438361, "hd": "2026-02-13", "l": 9164.289787710972, "ld": "2025-08-06"}}, {"code": "6232", "name": "ＡＣＳＬ", "market": "グロース", "close": 1756.0, "all": {"h": 5430.0, "hd": "2019-05-21", "l": 585.0, "ld": "2024-02-16"}, "10y": {"h": 5430.0, "hd": "2019-05-21", "l": 585.0, "ld": "2024-02-16"}, "5y": {"h": 4130.0, "hd": "2026-05-12", "l": 585.0, "ld": "2024-02-16"}, "3y": {"h": 4130.0, "hd": "2026-05-12", "l": 585.0, "ld": "2024-02-16"}, "1y": {"h": 4130.0, "hd": "2026-05-12", "l": 836.0, "ld": "2025-12-22"}}, {"code": "6233", "name": "ＫＬＡＳＳ", "market": "スタンダード", "close": 387.0, "all": {"h": 1597.0, "hd": "2018-10-03", "l": 330.1113336441365, "ld": "2024-08-06"}, "10y": {"h": 1597.0, "hd": "2018-10-03", "l": 330.1113336441365, "ld": "2024-08-06"}, "5y": {"h": 721.0, "hd": "2021-08-11", "l": 330.1113336441365, "ld": "2024-08-06"}, "3y": {"h": 599.1616238501764, "hd": "2023-11-15", "l": 330.1113336441365, "ld": "2024-08-06"}, "1y": {"h": 457.5067264573991, "hd": "2025-09-26", "l": 373.0, "ld": "2026-06-24"}}, {"code": "6235", "name": "オプトラン", "market": "プライム", "close": 3360.0, "all": {"h": 4910.0, "hd": "2026-05-11", "l": 1122.3565408637337, "ld": "2025-04-09"}, "10y": {"h": 4910.0, "hd": "2026-05-11", "l": 1122.3565408637337, "ld": "2025-04-09"}, "5y": {"h": 4910.0, "hd": "2026-05-11", "l": 1122.3565408637337, "ld": "2025-04-09"}, "3y": {"h": 4910.0, "hd": "2026-05-11", "l": 1122.3565408637337, "ld": "2025-04-09"}, "1y": {"h": 4910.0, "hd": "2026-05-11", "l": 1440.7604112000279, "ld": "2025-08-12"}}, {"code": "6237", "name": "イワキポンプ", "market": "プライム", "close": 4630.0, "all": {"h": 4695.0, "hd": "2018-06-05", "l": 702.0, "ld": "2020-03-17"}, "10y": {"h": 4695.0, "hd": "2018-06-05", "l": 702.0, "ld": "2020-03-17"}, "5y": {"h": 4685.0, "hd": "2026-07-06", "l": 881.0, "ld": "2021-08-16"}, "3y": {"h": 4685.0, "hd": "2026-07-06", "l": 1265.2981975885828, "ld": "2023-07-18"}, "1y": {"h": 4685.0, "hd": "2026-07-06", "l": 2280.415819333081, "ld": "2025-11-18"}}, {"code": "6238", "name": "フリュー", "market": "プライム", "close": 1393.0, "all": {"h": 5200.0, "hd": "2017-01-30", "l": 747.0, "ld": "2020-03-13"}, "10y": {"h": 5200.0, "hd": "2017-01-30", "l": 747.0, "ld": "2020-03-13"}, "5y": {"h": 1966.0, "hd": "2021-09-22", "l": 781.9378676286245, "ld": "2025-04-07"}, "3y": {"h": 1591.7102163959023, "hd": "2023-08-14", "l": 781.9378676286245, "ld": "2025-04-07"}, "1y": {"h": 1421.0, "hd": "2026-06-10", "l": 964.0993433180402, "ld": "2025-07-16"}}, {"code": "6239", "name": "ナガオカ", "market": "スタンダード", "close": 1315.0, "all": {"h": 3520.0, "hd": "2020-01-20", "l": 441.0, "ld": "2016-06-24"}, "10y": {"h": 3520.0, "hd": "2020-01-20", "l": 477.0, "ld": "2016-08-09"}, "5y": {"h": 1876.0, "hd": "2026-04-06", "l": 630.0, "ld": "2022-02-24"}, "3y": {"h": 1876.0, "hd": "2026-04-06", "l": 750.1630859375, "ld": "2023-08-03"}, "1y": {"h": 1876.0, "hd": "2026-04-06", "l": 1270.0, "ld": "2026-05-20"}}, {"code": "6240", "name": "ヤマシンフィルタ", "market": "プライム", "close": 523.0, "all": {"h": 5780.0, "hd": "2017-11-27", "l": 0.0, "ld": "2014-10-07"}, "10y": {"h": 5780.0, "hd": "2017-11-27", "l": 271.3523806136175, "ld": "2023-10-24"}, "5y": {"h": 831.9517924750029, "hd": "2025-10-10", "l": 271.3523806136175, "ld": "2023-10-24"}, "3y": {"h": 831.9517924750029, "hd": "2025-10-10", "l": 271.3523806136175, "ld": "2023-10-24"}, "1y": {"h": 831.9517924750029, "hd": "2025-10-10", "l": 462.52209446848576, "ld": "2026-03-23"}}, {"code": "6245", "name": "ヒラノテクシード", "market": "スタンダード", "close": 1683.0, "all": {"h": 3435.0, "hd": "2022-01-05", "l": 0.0, "ld": "2003-09-30"}, "10y": {"h": 3435.0, "hd": "2022-01-05", "l": 879.0, "ld": "2016-10-19"}, "5y": {"h": 3435.0, "hd": "2022-01-05", "l": 1285.5099106669686, "ld": "2025-04-07"}, "3y": {"h": 2626.0, "hd": "2026-06-02", "l": 1285.5099106669686, "ld": "2025-04-07"}, "1y": {"h": 2626.0, "hd": "2026-06-02", "l": 1410.1595846275727, "ld": "2025-07-22"}}, {"code": "6246", "name": "テクノスマート", "market": "スタンダード", "close": 1880.0, "all": {"h": 2610.0, "hd": "2006-05-29", "l": 0.0, "ld": "2015-02-02"}, "10y": {"h": 2095.0, "hd": "2017-10-03", "l": 342.0, "ld": "2016-07-20"}, "5y": {"h": 2055.722695531524, "hd": "2026-02-02", "l": 1088.0, "ld": "2022-03-08"}, "3y": {"h": 2055.722695531524, "hd": "2026-02-02", "l": 1296.9270803708846, "ld": "2025-04-07"}, "1y": {"h": 2055.722695531524, "hd": "2026-02-02", "l": 1546.3729557171325, "ld": "2025-07-16"}}, {"code": "6247", "name": "日阪製作所", "market": "プライム", "close": 1660.0, "all": {"h": 3000.0, "hd": "2007-10-10", "l": 0.0, "ld": "2000-09-06"}, "10y": {"h": 1836.0, "hd": "2026-07-07", "l": 620.0, "ld": "2020-03-13"}, "5y": {"h": 1836.0, "hd": "2026-07-07", "l": 741.0, "ld": "2022-05-13"}, "3y": {"h": 1836.0, "hd": "2026-07-07", "l": 804.9284747638534, "ld": "2023-12-22"}, "1y": {"h": 1836.0, "hd": "2026-07-07", "l": 1276.2307079969376, "ld": "2025-08-28"}}, {"code": "6248", "name": "横田製作所", "market": "スタンダード", "close": 1730.0, "all": {"h": 2573.0, "hd": "2013-06-14", "l": 0.0, "ld": "2013-06-12"}, "10y": {"h": 2330.0, "hd": "2026-04-20", "l": 815.0, "ld": "2016-09-14"}, "5y": {"h": 2330.0, "hd": "2026-04-20", "l": 974.5779935915899, "ld": "2023-06-29"}, "3y": {"h": 2330.0, "hd": "2026-04-20", "l": 994.3572395876969, "ld": "2023-07-18"}, "1y": {"h": 2330.0, "hd": "2026-04-20", "l": 1466.9954833984375, "ld": "2025-07-18"}}, {"code": "6249", "name": "ゲームカード", "market": "スタンダード", "close": 2570.0, "all": {"h": 4940.964111796725, "hd": "2023-08-08", "l": 0.0, "ld": "2011-03-31"}, "10y": {"h": 4940.964111796725, "hd": "2023-08-08", "l": 982.0, "ld": "2020-03-17"}, "5y": {"h": 4940.964111796725, "hd": "2023-08-08", "l": 995.0, "ld": "2021-12-28"}, "3y": {"h": 4940.964111796725, "hd": "2023-08-08", "l": 1480.9978145620287, "ld": "2024-08-05"}, "1y": {"h": 3103.9914767008854, "hd": "2026-01-19", "l": 2231.0, "ld": "2026-05-27"}}, {"code": "6250", "name": "やまびこ", "market": "プライム", "close": 3785.0, "all": {"h": 6170.0, "hd": "2015-03-13", "l": 0.0, "ld": "2008-11-28"}, "10y": {"h": 4155.0, "hd": "2026-04-10", "l": 642.0, "ld": "2020-03-17"}, "5y": {"h": 4155.0, "hd": "2026-04-10", "l": 1012.0, "ld": "2022-01-31"}, "3y": {"h": 4155.0, "hd": "2026-04-10", "l": 1221.345703125, "ld": "2023-10-04"}, "1y": {"h": 4155.0, "hd": "2026-04-10", "l": 2064.4549135150332, "ld": "2025-07-22"}}, {"code": "6254", "name": "野村マイクロ・サイエンス", "market": "プライム", "close": 4250.0, "all": {"h": 6580.0, "hd": "2023-06-06", "l": 0.0, "ld": "2007-10-04"}, "10y": {"h": 6580.0, "hd": "2023-06-06", "l": 261.0, "ld": "2016-11-09"}, "5y": {"h": 6580.0, "hd": "2023-06-06", "l": 1255.440820137802, "ld": "2023-08-17"}, "3y": {"h": 6022.606186311142, "hd": "2024-04-01", "l": 1255.440820137802, "ld": "2023-08-17"}, "1y": {"h": 5500.0, "hd": "2026-06-22", "l": 2237.51196923194, "ld": "2025-07-22"}}, {"code": "6255", "name": "エヌ・ピー・シー", "market": "グロース", "close": 665.0, "all": {"h": 14670.0, "hd": "2007-08-27", "l": 152.0, "ld": "2016-02-12"}, "10y": {"h": 1462.5185910373264, "hd": "2024-07-10", "l": 153.0, "ld": "2016-09-20"}, "5y": {"h": 1462.5185910373264, "hd": "2024-07-10", "l": 350.0023927234468, "ld": "2022-04-13"}, "3y": {"h": 1462.5185910373264, "hd": "2024-07-10", "l": 543.6278512578389, "ld": "2023-07-18"}, "1y": {"h": 890.0, "hd": "2026-04-21", "l": 583.0, "ld": "2025-10-14"}}, {"code": "6257", "name": "藤商事", "market": "スタンダード", "close": 1015.0, "all": {"h": 192000.0, "hd": "2007-02-09", "l": 0.0, "ld": "2014-07-07"}, "10y": {"h": 1583.0, "hd": "2018-03-12", "l": 496.31156916831856, "ld": "2020-07-02"}, "5y": {"h": 1510.546272104229, "hd": "2023-04-14", "l": 683.9127509191511, "ld": "2021-12-01"}, "3y": {"h": 1460.6035930698515, "hd": "2023-08-08", "l": 925.1055335497109, "ld": "2025-04-07"}, "1y": {"h": 1076.6732234589042, "hd": "2026-01-23", "l": 951.0, "ld": "2026-05-11"}}, {"code": "6258", "name": "平田機工", "market": "プライム", "close": 3100.0, "all": {"h": 14720.0, "hd": "2017-11-13", "l": 0.0, "ld": "2012-08-15"}, "10y": {"h": 14720.0, "hd": "2017-11-13", "l": 1068.5326564717484, "ld": "2025-04-07"}, "5y": {"h": 8350.0, "hd": "2023-06-07", "l": 1068.5326564717484, "ld": "2025-04-07"}, "3y": {"h": 3755.0, "hd": "2026-05-14", "l": 1068.5326564717484, "ld": "2025-04-07"}, "1y": {"h": 3755.0, "hd": "2026-05-14", "l": 1726.764365059989, "ld": "2025-09-01"}}, {"code": "6262", "name": "ＰＥＧＡＳＵＳ", "market": "スタンダード", "close": 553.0, "all": {"h": 1483.0, "hd": "2006-04-05", "l": 0.0, "ld": "2006-02-22"}, "10y": {"h": 1160.0, "hd": "2018-07-30", "l": 251.0, "ld": "2020-07-31"}, "5y": {"h": 1033.0, "hd": "2026-05-08", "l": 379.1710128213402, "ld": "2025-04-07"}, "3y": {"h": 1033.0, "hd": "2026-05-08", "l": 379.1710128213402, "ld": "2025-04-07"}, "1y": {"h": 1033.0, "hd": "2026-05-08", "l": 500.0, "ld": "2026-06-30"}}, {"code": "6264", "name": "マルマエ", "market": "プライム", "close": 2091.0, "all": {"h": 1140000.0, "hd": "2006-12-27", "l": 0.0, "ld": "2006-12-25"}, "10y": {"h": 3430.0, "hd": "2022-01-05", "l": 434.90489575276786, "ld": "2025-04-07"}, "5y": {"h": 3430.0, "hd": "2022-01-05", "l": 434.90489575276786, "ld": "2025-04-07"}, "3y": {"h": 3220.0, "hd": "2026-06-19", "l": 434.90489575276786, "ld": "2025-04-07"}, "1y": {"h": 3220.0, "hd": "2026-06-19", "l": 712.6797263518623, "ld": "2025-08-08"}}, {"code": "6265", "name": "コンバム", "market": "スタンダード", "close": 3325.0, "all": {"h": 4000.0, "hd": "2026-06-22", "l": 0.0, "ld": "2015-01-23"}, "10y": {"h": 4000.0, "hd": "2026-06-22", "l": 224.0, "ld": "2016-07-25"}, "5y": {"h": 4000.0, "hd": "2026-06-22", "l": 1595.9046710564107, "ld": "2023-11-22"}, "3y": {"h": 4000.0, "hd": "2026-06-22", "l": 1595.9046710564107, "ld": "2023-11-22"}, "1y": {"h": 4000.0, "hd": "2026-06-22", "l": 2127.137478399454, "ld": "2025-08-21"}}, {"code": "6266", "name": "タツモ", "market": "プライム", "close": 4995.0, "all": {"h": 5930.0, "hd": "2004-08-18", "l": 312.0, "ld": "2009-01-26"}, "10y": {"h": 5490.0, "hd": "2026-07-13", "l": 578.0, "ld": "2018-12-25"}, "5y": {"h": 5490.0, "hd": "2026-07-13", "l": 1118.0, "ld": "2022-06-17"}, "3y": {"h": 5490.0, "hd": "2026-07-13", "l": 1281.1875547149477, "ld": "2025-04-07"}, "1y": {"h": 5490.0, "hd": "2026-07-13", "l": 1840.1081448720915, "ld": "2025-12-18"}}, {"code": "6267", "name": "ゼネラルパッカー", "market": "スタンダード", "close": 3900.0, "all": {"h": 4440.0, "hd": "2026-03-03", "l": 0.0, "ld": "2015-02-03"}, "10y": {"h": 4440.0, "hd": "2026-03-03", "l": 1402.0, "ld": "2018-12-25"}, "5y": {"h": 4440.0, "hd": "2026-03-03", "l": 2204.7533864927686, "ld": "2024-08-06"}, "3y": {"h": 4440.0, "hd": "2026-03-03", "l": 2204.7533864927686, "ld": "2024-08-06"}, "1y": {"h": 4440.0, "hd": "2026-03-03", "l": 2865.0870538351055, "ld": "2025-08-04"}}, {"code": "6268", "name": "ナブテスコ", "market": "プライム", "close": 5172.0, "all": {"h": 6113.0, "hd": "2026-05-14", "l": 432.0, "ld": "2008-10-28"}, "10y": {"h": 6113.0, "hd": "2026-05-14", "l": 1839.130911776686, "ld": "2025-04-09"}, "5y": {"h": 6113.0, "hd": "2026-05-14", "l": 1839.130911776686, "ld": "2025-04-09"}, "3y": {"h": 6113.0, "hd": "2026-05-14", "l": 1839.130911776686, "ld": "2025-04-09"}, "1y": {"h": 6113.0, "hd": "2026-05-14", "l": 2574.5835323508727, "ld": "2025-07-22"}}, {"code": "6269", "name": "三井海洋開発", "market": "プライム", "close": 9873.0, "all": {"h": 16615.0, "hd": "2026-02-12", "l": 0.0, "ld": "2003-07-02"}, "10y": {"h": 16615.0, "hd": "2026-02-12", "l": 1021.0, "ld": "2020-03-23"}, "5y": {"h": 16615.0, "hd": "2026-02-12", "l": 1043.0, "ld": "2022-03-08"}, "3y": {"h": 16615.0, "hd": "2026-02-12", "l": 1365.7752683872386, "ld": "2023-08-10"}, "1y": {"h": 16615.0, "hd": "2026-02-12", "l": 5899.591944934476, "ld": "2025-07-24"}}, {"code": "6272", "name": "レオン自動機", "market": "プライム", "close": 1519.0, "all": {"h": 2472.0, "hd": "2018-01-12", "l": 0.0, "ld": "2001-12-18"}, "10y": {"h": 2472.0, "hd": "2018-01-12", "l": 601.0, "ld": "2016-08-05"}, "5y": {"h": 1647.0, "hd": "2026-05-12", "l": 823.0, "ld": "2022-03-15"}, "3y": {"h": 1647.0, "hd": "2026-05-12", "l": 979.9504330903868, "ld": "2025-04-07"}, "1y": {"h": 1647.0, "hd": "2026-05-12", "l": 1207.6447829423514, "ld": "2025-07-17"}}, {"code": "6273", "name": "ＳＭＣ", "market": "プライム", "close": 73430.0, "all": {"h": 89437.19514423076, "hd": "2024-03-04", "l": 7090.0, "ld": "2008-12-08"}, "10y": {"h": 89437.19514423076, "hd": "2024-03-04", "l": 25405.0, "ld": "2016-08-04"}, "5y": {"h": 89437.19514423076, "hd": "2024-03-04", "l": 40907.930877080384, "ld": "2025-04-21"}, "3y": {"h": 89437.19514423076, "hd": "2024-03-04", "l": 40907.930877080384, "ld": "2025-04-21"}, "1y": {"h": 86800.0, "hd": "2026-05-14", "l": 42242.095871048856, "ld": "2025-09-24"}}, {"code": "6276", "name": "シリウスビジョン", "market": "スタンダード", "close": 320.0, "all": {"h": 1330.0, "hd": "2000-03-03", "l": 0.0, "ld": "2015-01-22"}, "10y": {"h": 1025.0, "hd": "2018-04-06", "l": 225.0, "ld": "2025-04-07"}, "5y": {"h": 824.3376713423296, "hd": "2024-04-18", "l": 225.0, "ld": "2025-04-07"}, "3y": {"h": 824.3376713423296, "hd": "2024-04-18", "l": 225.0, "ld": "2025-04-07"}, "1y": {"h": 720.0, "hd": "2025-11-05", "l": 230.0, "ld": "2025-10-29"}}, {"code": "6277", "name": "ホソカワミクロン", "market": "プライム", "close": 4890.0, "all": {"h": 8690.0, "hd": "2018-01-23", "l": 0.0, "ld": "2001-05-31"}, "10y": {"h": 8690.0, "hd": "2018-01-23", "l": 512.0, "ld": "2016-08-03"}, "5y": {"h": 7480.0, "hd": "2021-09-17", "l": 2346.0, "ld": "2022-05-16"}, "3y": {"h": 6874.202917957444, "hd": "2026-02-12", "l": 3056.084031795334, "ld": "2024-08-05"}, "1y": {"h": 6874.202917957444, "hd": "2026-02-12", "l": 4825.0, "ld": "2026-07-08"}}, {"code": "6278", "name": "ユニオンツール", "market": "プライム", "close": 18880.0, "all": {"h": 27150.0, "hd": "2026-06-16", "l": 1083.0, "ld": "2012-07-25"}, "10y": {"h": 27150.0, "hd": "2026-06-16", "l": 2002.0, "ld": "2020-03-13"}, "5y": {"h": 27150.0, "hd": "2026-06-16", "l": 2986.984817123413, "ld": "2023-12-19"}, "3y": {"h": 27150.0, "hd": "2026-06-16", "l": 2986.984817123413, "ld": "2023-12-19"}, "1y": {"h": 27150.0, "hd": "2026-06-16", "l": 5513.6665047797405, "ld": "2025-07-16"}}, {"code": "6279", "name": "瑞光", "market": "プライム", "close": 903.0, "all": {"h": 8300.0, "hd": "2013-05-08", "l": 0.0, "ld": "2001-06-27"}, "10y": {"h": 5050.0, "hd": "2020-06-29", "l": 635.0, "ld": "2022-12-26"}, "5y": {"h": 1910.7853219483304, "hd": "2024-02-15", "l": 635.0, "ld": "2022-12-26"}, "3y": {"h": 1910.7853219483304, "hd": "2024-02-15", "l": 849.0, "ld": "2026-03-23"}, "1y": {"h": 1032.8338623046875, "hd": "2026-01-16", "l": 849.0, "ld": "2026-03-23"}}, {"code": "6282", "name": "オイレス工業", "market": "プライム", "close": 2826.0, "all": {"h": 3340.0, "hd": "2007-02-21", "l": 860.0, "ld": "2008-10-28"}, "10y": {"h": 2945.0, "hd": "2026-07-07", "l": 1108.0, "ld": "2020-03-13"}, "5y": {"h": 2945.0, "hd": "2026-07-07", "l": 1433.0, "ld": "2022-12-29"}, "3y": {"h": 2945.0, "hd": "2026-07-07", "l": 1683.9319876163563, "ld": "2023-08-03"}, "1y": {"h": 2945.0, "hd": "2026-07-07", "l": 1980.864463751053, "ld": "2025-07-17"}}, {"code": "6284", "name": "日精エー・エス・ビー機械", "market": "プライム", "close": 9610.0, "all": {"h": 10280.0, "hd": "2026-07-07", "l": 0.0, "ld": "2012-12-10"}, "10y": {"h": 10280.0, "hd": "2026-07-07", "l": 1554.0, "ld": "2016-08-19"}, "5y": {"h": 10280.0, "hd": "2026-07-07", "l": 2715.0, "ld": "2022-05-13"}, "3y": {"h": 10280.0, "hd": "2026-07-07", "l": 3563.9783483548485, "ld": "2023-08-17"}, "1y": {"h": 10280.0, "hd": "2026-07-07", "l": 5970.0, "ld": "2025-12-18"}}, {"code": "6286", "name": "靜甲", "market": "スタンダード", "close": 1398.0, "all": {"h": 1882.729472270054, "hd": "2026-02-24", "l": 0.0, "ld": "2015-01-21"}, "10y": {"h": 1882.729472270054, "hd": "2026-02-24", "l": 452.0, "ld": "2020-04-03"}, "5y": {"h": 1882.729472270054, "hd": "2026-02-24", "l": 526.0, "ld": "2022-05-12"}, "3y": {"h": 1882.729472270054, "hd": "2026-02-24", "l": 548.8142289959017, "ld": "2023-11-15"}, "1y": {"h": 1882.729472270054, "hd": "2026-02-24", "l": 847.8801879882812, "ld": "2025-07-18"}}, {"code": "6287", "name": "サトー", "market": "プライム", "close": 2432.0, "all": {"h": 4200.0, "hd": "2000-02-29", "l": 632.0, "ld": "2009-03-13"}, "10y": {"h": 3855.0, "hd": "2018-09-27", "l": 1590.489652691999, "ld": "2024-08-05"}, "5y": {"h": 2918.0, "hd": "2021-09-16", "l": 1590.489652691999, "ld": "2024-08-05"}, "3y": {"h": 2522.7320125249403, "hd": "2025-12-16", "l": 1590.489652691999, "ld": "2024-08-05"}, "1y": {"h": 2522.7320125249403, "hd": "2025-12-16", "l": 1998.8724840604343, "ld": "2025-07-16"}}, {"code": "6289", "name": "技研製作所", "market": "プライム", "close": 1885.0, "all": {"h": 5310.0, "hd": "2021-02-24", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 5310.0, "hd": "2021-02-24", "l": 1104.8822620852748, "ld": "2025-04-07"}, "5y": {"h": 5030.0, "hd": "2021-09-30", "l": 1104.8822620852748, "ld": "2025-04-07"}, "3y": {"h": 2542.26618705036, "hd": "2026-02-25", "l": 1104.8822620852748, "ld": "2025-04-07"}, "1y": {"h": 2542.26618705036, "hd": "2026-02-25", "l": 1319.6668472345686, "ld": "2025-07-22"}}, {"code": "6291", "name": "日本エアーテック", "market": "スタンダード", "close": 1295.0, "all": {"h": 1887.0, "hd": "2020-11-10", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 1887.0, "hd": "2020-11-10", "l": 522.0, "ld": "2018-12-25"}, "5y": {"h": 1398.0, "hd": "2026-02-12", "l": 877.364871939433, "ld": "2024-08-05"}, "3y": {"h": 1398.0, "hd": "2026-02-12", "l": 877.364871939433, "ld": "2024-08-05"}, "1y": {"h": 1398.0, "hd": "2026-02-12", "l": 1005.0173819282653, "ld": "2025-07-22"}}, {"code": "6292", "name": "カワタ", "market": "スタンダード", "close": 814.0, "all": {"h": 2545.0, "hd": "2018-09-21", "l": 0.0, "ld": "2015-01-23"}, "10y": {"h": 2545.0, "hd": "2018-09-21", "l": 446.0, "ld": "2016-10-17"}, "5y": {"h": 1430.0, "hd": "2021-10-08", "l": 659.565846071405, "ld": "2025-04-07"}, "3y": {"h": 1100.3103821536145, "hd": "2023-07-31", "l": 659.565846071405, "ld": "2025-04-07"}, "1y": {"h": 888.4950352611157, "hd": "2025-10-31", "l": 697.8014719811945, "ld": "2025-07-18"}}, {"code": "6294", "name": "オカダアイヨン", "market": "プライム", "close": 1997.0, "all": {"h": 2990.815501105425, "hd": "2024-03-28", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 2990.815501105425, "hd": "2024-03-28", "l": 724.0, "ld": "2016-08-18"}, "5y": {"h": 2990.815501105425, "hd": "2024-03-28", "l": 1252.0, "ld": "2021-08-20"}, "3y": {"h": 2990.815501105425, "hd": "2024-03-28", "l": 1591.498230271806, "ld": "2025-04-07"}, "1y": {"h": 2468.031608124566, "hd": "2026-02-13", "l": 1801.4405891316185, "ld": "2025-07-22"}}, {"code": "6298", "name": "ワイエイシイ", "market": "プライム", "close": 1233.0, "all": {"h": 3610.0, "hd": "2023-05-30", "l": 0.0, "ld": "2001-10-10"}, "10y": {"h": 3610.0, "hd": "2023-05-30", "l": 323.0, "ld": "2020-03-17"}, "5y": {"h": 3610.0, "hd": "2023-05-30", "l": 590.1319583996915, "ld": "2025-04-07"}, "3y": {"h": 1592.0, "hd": "2026-06-23", "l": 590.1319583996915, "ld": "2025-04-07"}, "1y": {"h": 1592.0, "hd": "2026-06-23", "l": 749.4197065059226, "ld": "2025-07-17"}}, {"code": "6301", "name": "小松製作所", "market": "プライム", "close": 6440.0, "all": {"h": 7724.794928205627, "hd": "2026-02-13", "l": 355.0, "ld": "2001-09-21"}, "10y": {"h": 7724.794928205627, "hd": "2026-02-13", "l": 1507.0, "ld": "2020-03-19"}, "5y": {"h": 7724.794928205627, "hd": "2026-02-13", "l": 2539.0, "ld": "2022-03-08"}, "3y": {"h": 7724.794928205627, "hd": "2026-02-13", "l": 3076.899984941384, "ld": "2024-08-05"}, "1y": {"h": 7724.794928205627, "hd": "2026-02-13", "l": 4570.357177683395, "ld": "2025-08-04"}}, {"code": "6302", "name": "住友重機械工業", "market": "プライム", "close": 5249.0, "all": {"h": 6362.0, "hd": "2026-03-03", "l": 46.0, "ld": "2001-12-19"}, "10y": {"h": 6362.0, "hd": "2026-03-03", "l": 449.0, "ld": "2016-08-03"}, "5y": {"h": 6362.0, "hd": "2026-03-03", "l": 2474.0, "ld": "2021-12-02"}, "3y": {"h": 6362.0, "hd": "2026-03-03", "l": 2483.0365305645582, "ld": "2025-04-07"}, "1y": {"h": 6362.0, "hd": "2026-03-03", "l": 2971.3482933468567, "ld": "2025-07-17"}}, {"code": "6305", "name": "日立建機", "market": "プライム", "close": 5287.0, "all": {"h": 7094.608275724438, "hd": "2026-02-27", "l": 290.0, "ld": "2001-12-20"}, "10y": {"h": 7094.608275724438, "hd": "2026-02-27", "l": 1548.0, "ld": "2016-08-03"}, "5y": {"h": 7094.608275724438, "hd": "2026-02-27", "l": 2595.0, "ld": "2022-10-13"}, "3y": {"h": 7094.608275724438, "hd": "2026-02-27", "l": 2676.8503814309, "ld": "2024-08-05"}, "1y": {"h": 7094.608275724438, "hd": "2026-02-27", "l": 4132.270363203523, "ld": "2025-07-17"}}, {"code": "6306", "name": "日工", "market": "プライム", "close": 950.0, "all": {"h": 3660.0, "hd": "2019-09-25", "l": 161.0, "ld": "2008-10-10"}, "10y": {"h": 3660.0, "hd": "2019-09-25", "l": 299.0, "ld": "2016-08-23"}, "5y": {"h": 964.0, "hd": "2026-07-08", "l": 554.1719263379819, "ld": "2023-06-12"}, "3y": {"h": 964.0, "hd": "2026-07-08", "l": 558.5287385828354, "ld": "2023-08-17"}, "1y": {"h": 964.0, "hd": "2026-07-08", "l": 688.1926202643407, "ld": "2025-07-17"}}, {"code": "6307", "name": "サンセイ", "market": "スタンダード", "close": 446.0, "all": {"h": 854.0, "hd": "2020-12-24", "l": 0.0, "ld": "2015-01-19"}, "10y": {"h": 854.0, "hd": "2020-12-24", "l": 185.0, "ld": "2016-08-31"}, "5y": {"h": 758.8335729234395, "hd": "2026-02-10", "l": 298.0, "ld": "2022-12-28"}, "3y": {"h": 758.8335729234395, "hd": "2026-02-10", "l": 303.8328565476258, "ld": "2023-07-21"}, "1y": {"h": 758.8335729234395, "hd": "2026-02-10", "l": 365.1886772504313, "ld": "2025-10-17"}}, {"code": "6309", "name": "巴工業", "market": "プライム", "close": 1915.0, "all": {"h": 3000.0, "hd": "2006-02-07", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 2967.0, "hd": "2023-06-08", "l": 787.6399707894882, "ld": "2023-10-31"}, "5y": {"h": 2967.0, "hd": "2023-06-08", "l": 787.6399707894882, "ld": "2023-10-31"}, "3y": {"h": 2194.5902206209066, "hd": "2026-02-27", "l": 787.6399707894882, "ld": "2023-10-31"}, "1y": {"h": 2194.5902206209066, "hd": "2026-02-27", "l": 1406.0669638950324, "ld": "2025-07-22"}}, {"code": "6310", "name": "井関農機", "market": "プライム", "close": 1847.0, "all": {"h": 3050.0, "hd": "2018-01-10", "l": 35.0, "ld": "2001-12-14"}, "10y": {"h": 3050.0, "hd": "2018-01-10", "l": 210.0, "ld": "2016-08-04"}, "5y": {"h": 2435.4552903307413, "hd": "2025-09-09", "l": 813.4498395647322, "ld": "2025-04-07"}, "3y": {"h": 2435.4552903307413, "hd": "2025-09-09", "l": 813.4498395647322, "ld": "2025-04-07"}, "1y": {"h": 2435.4552903307413, "hd": "2025-09-09", "l": 1316.594505673363, "ld": "2025-07-22"}}, {"code": "6315", "name": "ＴＯＷＡ", "market": "プライム", "close": 3165.0, "all": {"h": 5070.0, "hd": "2000-07-10", "l": 82.0, "ld": "2009-03-13"}, "10y": {"h": 4755.1134936920835, "hd": "2024-05-23", "l": 319.87412883362833, "ld": "2020-09-04"}, "5y": {"h": 4755.1134936920835, "hd": "2024-05-23", "l": 502.691816526479, "ld": "2022-10-03"}, "3y": {"h": 4755.1134936920835, "hd": "2024-05-23", "l": 762.6796599308421, "ld": "2023-07-21"}, "1y": {"h": 3735.0, "hd": "2026-07-01", "l": 1608.4607626869454, "ld": "2025-08-22"}}, {"code": "6316", "name": "丸山製作所", "market": "スタンダード", "close": 2697.0, "all": {"h": 2789.0, "hd": "2026-07-06", "l": 75.0, "ld": "2003-01-09"}, "10y": {"h": 2789.0, "hd": "2026-07-06", "l": 156.0, "ld": "2016-08-26"}, "5y": {"h": 2789.0, "hd": "2026-07-06", "l": 1396.0, "ld": "2022-10-28"}, "3y": {"h": 2789.0, "hd": "2026-07-06", "l": 1665.517822265625, "ld": "2025-04-07"}, "1y": {"h": 2789.0, "hd": "2026-07-06", "l": 1940.202600164229, "ld": "2025-07-18"}}, {"code": "6317", "name": "北川鉄工所", "market": "スタンダード", "close": 1687.0, "all": {"h": 3365.0, "hd": "2018-01-15", "l": 60.0, "ld": "2003-01-09"}, "10y": {"h": 3365.0, "hd": "2018-01-15", "l": 153.0, "ld": "2016-08-26"}, "5y": {"h": 1859.018192175663, "hd": "2026-02-13", "l": 926.3436206986148, "ld": "2025-04-07"}, "3y": {"h": 1859.018192175663, "hd": "2026-02-13", "l": 926.3436206986148, "ld": "2025-04-07"}, "1y": {"h": 1859.018192175663, "hd": "2026-02-13", "l": 1284.2917507870486, "ld": "2025-07-18"}}, {"code": "6322", "name": "タクミナ", "market": "スタンダード", "close": 1607.0, "all": {"h": 2189.0, "hd": "2018-01-09", "l": 0.0, "ld": "2011-11-16"}, "10y": {"h": 2189.0, "hd": "2018-01-09", "l": 871.0, "ld": "2016-07-28"}, "5y": {"h": 2071.1037882693527, "hd": "2024-08-29", "l": 1094.0, "ld": "2021-10-14"}, "3y": {"h": 2071.1037882693527, "hd": "2024-08-29", "l": 1449.858642578125, "ld": "2025-04-07"}, "1y": {"h": 1884.8706948458575, "hd": "2026-02-09", "l": 1492.1893000863038, "ld": "2026-02-09"}}, {"code": "6323", "name": "ローツェ", "market": "プライム", "close": 4676.0, "all": {"h": 13580.0, "hd": "2022-04-14", "l": 0.0, "ld": "2001-01-04"}, "10y": {"h": 13580.0, "hd": "2022-04-14", "l": 914.4014869178064, "ld": "2023-10-06"}, "5y": {"h": 13580.0, "hd": "2022-04-14", "l": 914.4014869178064, "ld": "2023-10-06"}, "3y": {"h": 5199.0, "hd": "2026-07-01", "l": 914.4014869178064, "ld": "2023-10-06"}, "1y": {"h": 5199.0, "hd": "2026-07-01", "l": 1619.9617558218263, "ld": "2025-09-04"}}, {"code": "6324", "name": "ハーモニック・ドライブ・システムズ", "market": "プライム", "close": 7200.0, "all": {"h": 3900000.0, "hd": "2000-03-06", "l": 0.0, "ld": "2001-12-17"}, "10y": {"h": 9510.0, "hd": "2020-12-28", "l": 1747.2850324834542, "ld": "2024-11-14"}, "5y": {"h": 9150.0, "hd": "2026-07-06", "l": 1747.2850324834542, "ld": "2024-11-14"}, "3y": {"h": 9150.0, "hd": "2026-07-06", "l": 1747.2850324834542, "ld": "2024-11-14"}, "1y": {"h": 9150.0, "hd": "2026-07-06", "l": 2301.714156632571, "ld": "2025-09-04"}}, {"code": "6325", "name": "タカキタ", "market": "スタンダード", "close": 400.0, "all": {"h": 1251.0, "hd": "2018-01-31", "l": 0.0, "ld": "2006-09-20"}, "10y": {"h": 1251.0, "hd": "2018-01-31", "l": 331.0, "ld": "2020-03-17"}, "5y": {"h": 745.0, "hd": "2021-10-27", "l": 339.7735055106027, "ld": "2025-04-09"}, "3y": {"h": 578.2671600341797, "hd": "2024-04-16", "l": 339.7735055106027, "ld": "2025-04-09"}, "1y": {"h": 466.7004220896754, "hd": "2025-09-08", "l": 363.20616706969247, "ld": "2025-07-18"}}, {"code": "6326", "name": "クボタ", "market": "プライム", "close": 2750.0, "all": {"h": 3268.0, "hd": "2026-02-13", "l": 260.0, "ld": "2003-04-28"}, "10y": {"h": 3268.0, "hd": "2026-02-13", "l": 1130.0, "ld": "2020-03-17"}, "5y": {"h": 3268.0, "hd": "2026-02-13", "l": 1421.6121832712818, "ld": "2025-04-07"}, "3y": {"h": 3268.0, "hd": "2026-02-13", "l": 1421.6121832712818, "ld": "2025-04-07"}, "1y": {"h": 3268.0, "hd": "2026-02-13", "l": 1562.697560678991, "ld": "2025-07-17"}}, {"code": "6327", "name": "北川精機", "market": "スタンダード", "close": 4570.0, "all": {"h": 9480.0, "hd": "2026-07-02", "l": 0.0, "ld": "2011-11-16"}, "10y": {"h": 9480.0, "hd": "2026-07-02", "l": 199.0, "ld": "2016-07-28"}, "5y": {"h": 9480.0, "hd": "2026-07-02", "l": 410.0, "ld": "2022-12-26"}, "3y": {"h": 9480.0, "hd": "2026-07-02", "l": 474.69227745143183, "ld": "2025-04-07"}, "1y": {"h": 9480.0, "hd": "2026-07-02", "l": 635.0, "ld": "2025-07-22"}}, {"code": "6328", "name": "荏原実業", "market": "プライム", "close": 2394.0, "all": {"h": 2954.0, "hd": "2020-06-19", "l": 0.0, "ld": "2001-12-20"}, "10y": {"h": 2954.0, "hd": "2020-06-19", "l": 546.2802275303269, "ld": "2020-07-03"}, "5y": {"h": 2940.7733762365588, "hd": "2026-03-02", "l": 907.5101678077833, "ld": "2022-01-27"}, "3y": {"h": 2940.7733762365588, "hd": "2026-03-02", "l": 1149.9021628031785, "ld": "2023-10-04"}, "1y": {"h": 2940.7733762365588, "hd": "2026-03-02", "l": 1746.0424116777453, "ld": "2025-07-22"}}, {"code": "6330", "name": "東洋エンジニアリング", "market": "プライム", "close": 1895.0, "all": {"h": 8760.0, "hd": "2026-01-16", "l": 83.0, "ld": "2001-01-11"}, "10y": {"h": 8760.0, "hd": "2026-01-16", "l": 255.0, "ld": "2017-06-09"}, "5y": {"h": 8760.0, "hd": "2026-01-16", "l": 474.3370975291235, "ld": "2023-03-20"}, "3y": {"h": 8760.0, "hd": "2026-01-16", "l": 530.0, "ld": "2025-04-07"}, "1y": {"h": 8760.0, "hd": "2026-01-16", "l": 1026.0, "ld": "2025-07-16"}}, {"code": "6331", "name": "三菱化工機", "market": "プライム", "close": 3345.0, "all": {"h": 4180.0, "hd": "2026-06-23", "l": 98.0, "ld": "2001-12-18"}, "10y": {"h": 4180.0, "hd": "2026-06-23", "l": 186.0, "ld": "2016-11-09"}, "5y": {"h": 4180.0, "hd": "2026-06-23", "l": 757.618590376219, "ld": "2023-08-17"}, "3y": {"h": 4180.0, "hd": "2026-06-23", "l": 757.618590376219, "ld": "2023-08-17"}, "1y": {"h": 4180.0, "hd": "2026-06-23", "l": 1927.21221724055, "ld": "2025-07-16"}}, {"code": "6332", "name": "月島", "market": "プライム", "close": 2651.0, "all": {"h": 3467.058383233533, "hd": "2026-03-03", "l": 401.0, "ld": "2009-03-24"}, "10y": {"h": 3467.058383233533, "hd": "2026-03-03", "l": 853.0, "ld": "2022-07-06"}, "5y": {"h": 3467.058383233533, "hd": "2026-03-03", "l": 853.0, "ld": "2022-07-06"}, "3y": {"h": 3467.058383233533, "hd": "2026-03-03", "l": 1026.124370614826, "ld": "2024-08-05"}, "1y": {"h": 3467.058383233533, "hd": "2026-03-03", "l": 2076.0542896079755, "ld": "2025-07-16"}}, {"code": "6333", "name": "ＴＥＩＫＯＫＵ", "market": "プライム", "close": 3220.0, "all": {"h": 3900.0, "hd": "2007-07-10", "l": 0.0, "ld": "2001-12-27"}, "10y": {"h": 3407.7390439666974, "hd": "2026-02-27", "l": 743.0, "ld": "2016-11-09"}, "5y": {"h": 3407.7390439666974, "hd": "2026-02-27", "l": 1200.0, "ld": "2021-07-20"}, "3y": {"h": 3407.7390439666974, "hd": "2026-02-27", "l": 1979.999064851231, "ld": "2024-08-05"}, "1y": {"h": 3407.7390439666974, "hd": "2026-02-27", "l": 2691.0, "ld": "2026-05-20"}}, {"code": "6334", "name": "明治機械", "market": "スタンダード", "close": 465.0, "all": {"h": 685.0, "hd": "2017-06-08", "l": 0.0, "ld": "2000-08-08"}, "10y": {"h": 685.0, "hd": "2017-06-08", "l": 133.0, "ld": "2016-08-18"}, "5y": {"h": 655.0, "hd": "2023-04-14", "l": 173.0, "ld": "2021-12-28"}, "3y": {"h": 528.0, "hd": "2026-07-07", "l": 247.2350123910343, "ld": "2025-04-07"}, "1y": {"h": 528.0, "hd": "2026-07-07", "l": 271.8600092622423, "ld": "2025-07-23"}}, {"code": "6335", "name": "東京機械製作所", "market": "スタンダード", "close": 736.0, "all": {"h": 3720.0, "hd": "2021-09-10", "l": 33.0, "ld": "2016-02-12"}, "10y": {"h": 3720.0, "hd": "2021-09-10", "l": 37.0, "ld": "2016-08-04"}, "5y": {"h": 3720.0, "hd": "2021-09-10", "l": 304.0, "ld": "2024-08-05"}, "3y": {"h": 889.0, "hd": "2025-09-12", "l": 304.0, "ld": "2024-08-05"}, "1y": {"h": 889.0, "hd": "2025-09-12", "l": 372.0, "ld": "2025-08-07"}}, {"code": "6336", "name": "石井表記", "market": "スタンダード", "close": 1897.0, "all": {"h": 5000.0, "hd": "2000-03-01", "l": 0.0, "ld": "2001-12-10"}, "10y": {"h": 2288.0, "hd": "2026-06-18", "l": 336.0, "ld": "2016-08-03"}, "5y": {"h": 2288.0, "hd": "2026-06-18", "l": 445.58178256017084, "ld": "2024-12-25"}, "3y": {"h": 2288.0, "hd": "2026-06-18", "l": 445.58178256017084, "ld": "2024-12-25"}, "1y": {"h": 2288.0, "hd": "2026-06-18", "l": 613.4582384314904, "ld": "2025-11-25"}}, {"code": "6337", "name": "テセック", "market": "スタンダード", "close": 2344.0, "all": {"h": 8410.0, "hd": "2000-05-08", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 3930.0, "hd": "2022-11-28", "l": 477.0, "ld": "2016-08-02"}, "5y": {"h": 3930.0, "hd": "2022-11-28", "l": 1054.311124385311, "ld": "2025-04-07"}, "3y": {"h": 3265.0, "hd": "2026-05-12", "l": 1054.311124385311, "ld": "2025-04-07"}, "1y": {"h": 3265.0, "hd": "2026-05-12", "l": 1592.0483167215923, "ld": "2025-07-16"}}, {"code": "6338", "name": "タカトリ", "market": "スタンダード", "close": 1588.0, "all": {"h": 9760.0, "hd": "2022-11-28", "l": 0.0, "ld": "2003-09-30"}, "10y": {"h": 9760.0, "hd": "2022-11-28", "l": 315.0, "ld": "2020-04-01"}, "5y": {"h": 9760.0, "hd": "2022-11-28", "l": 845.0, "ld": "2021-08-20"}, "3y": {"h": 6330.540144042969, "hd": "2023-08-09", "l": 924.0151550975967, "ld": "2025-04-07"}, "1y": {"h": 1975.0, "hd": "2026-06-23", "l": 1197.0, "ld": "2025-12-22"}}, {"code": "6339", "name": "新東工業", "market": "プライム", "close": 1189.0, "all": {"h": 1850.0, "hd": "2006-04-21", "l": 210.0, "ld": "2000-02-24"}, "10y": {"h": 1559.0, "hd": "2018-01-15", "l": 615.0, "ld": "2020-03-17"}, "5y": {"h": 1310.0, "hd": "2026-05-29", "l": 629.9226240512139, "ld": "2025-04-07"}, "3y": {"h": 1310.0, "hd": "2026-05-29", "l": 629.9226240512139, "ld": "2025-04-07"}, "1y": {"h": 1310.0, "hd": "2026-05-29", "l": 823.00972079573, "ld": "2025-07-17"}}, {"code": "6340", "name": "澁谷工業", "market": "プライム", "close": 4310.0, "all": {"h": 4965.0, "hd": "2018-01-17", "l": 0.0, "ld": "2001-09-11"}, "10y": {"h": 4965.0, "hd": "2018-01-17", "l": 1688.0, "ld": "2016-08-08"}, "5y": {"h": 4640.0, "hd": "2026-07-06", "l": 2147.0, "ld": "2022-06-20"}, "3y": {"h": 4640.0, "hd": "2026-07-06", "l": 2181.6177781829447, "ld": "2023-10-26"}, "1y": {"h": 4640.0, "hd": "2026-07-06", "l": 3052.3257074311023, "ld": "2025-11-07"}}, {"code": "6342", "name": "太平製作所", "market": "スタンダード", "close": 2835.0, "all": {"h": 4298.5419921875, "hd": "2026-01-28", "l": 0.0, "ld": "2012-08-15"}, "10y": {"h": 4298.5419921875, "hd": "2026-01-28", "l": 135.0, "ld": "2016-08-29"}, "5y": {"h": 4298.5419921875, "hd": "2026-01-28", "l": 1495.0, "ld": "2022-04-13"}, "3y": {"h": 4298.5419921875, "hd": "2026-01-28", "l": 1965.6650777327884, "ld": "2023-10-04"}, "1y": {"h": 4298.5419921875, "hd": "2026-01-28", "l": 2514.662109375, "ld": "2025-07-17"}}, {"code": "6343", "name": "フリージア・マクロス", "market": "スタンダード", "close": 150.0, "all": {"h": 257.0, "hd": "2006-01-16", "l": 0.0, "ld": "2000-12-29"}, "10y": {"h": 234.0, "hd": "2020-01-09", "l": 17.0, "ld": "2016-09-27"}, "5y": {"h": 229.21591004328943, "hd": "2026-02-20", "l": 78.73068113327027, "ld": "2025-04-07"}, "3y": {"h": 229.21591004328943, "hd": "2026-02-20", "l": 78.73068113327027, "ld": "2025-04-07"}, "1y": {"h": 229.21591004328943, "hd": "2026-02-20", "l": 102.64886107534733, "ld": "2025-08-06"}}, {"code": "6345", "name": "アイチ　コーポレーション", "market": "プライム", "close": 1400.0, "all": {"h": 1825.0, "hd": "2007-07-17", "l": 101.0, "ld": "2001-12-20"}, "10y": {"h": 1472.0, "hd": "2026-04-14", "l": 492.0, "ld": "2020-03-13"}, "5y": {"h": 1472.0, "hd": "2026-04-14", "l": 730.0, "ld": "2021-08-26"}, "3y": {"h": 1472.0, "hd": "2026-04-14", "l": 758.7763844442534, "ld": "2023-07-18"}, "1y": {"h": 1472.0, "hd": "2026-04-14", "l": 1226.613661527818, "ld": "2025-07-31"}}, {"code": "6347", "name": "プラコー", "market": "スタンダード", "close": 276.0, "all": {"h": 2470.0, "hd": "2020-09-23", "l": 0.0, "ld": "2001-12-19"}, "10y": {"h": 2470.0, "hd": "2020-09-23", "l": 73.0, "ld": "2016-10-25"}, "5y": {"h": 570.0, "hd": "2021-08-24", "l": 172.50967754384197, "ld": "2024-08-05"}, "3y": {"h": 468.47174244009574, "hd": "2026-02-18", "l": 172.50967754384197, "ld": "2024-08-05"}, "1y": {"h": 468.47174244009574, "hd": "2026-02-18", "l": 196.99335275782218, "ld": "2025-07-30"}}, {"code": "6349", "name": "小森コーポレーション", "market": "プライム", "close": 1629.0, "all": {"h": 3100.0, "hd": "2007-07-17", "l": 354.0, "ld": "2012-10-11"}, "10y": {"h": 1778.3798828125, "hd": "2026-02-27", "l": 609.0, "ld": "2021-11-30"}, "5y": {"h": 1778.3798828125, "hd": "2026-02-27", "l": 609.0, "ld": "2021-11-30"}, "3y": {"h": 1778.3798828125, "hd": "2026-02-27", "l": 823.1864970085577, "ld": "2024-08-05"}, "1y": {"h": 1778.3798828125, "hd": "2026-02-27", "l": 1339.5216448844747, "ld": "2025-07-30"}}, {"code": "6351", "name": "鶴見製作所", "market": "プライム", "close": 2328.0, "all": {"h": 2543.0, "hd": "2026-07-08", "l": 0.0, "ld": "2001-11-30"}, "10y": {"h": 2543.0, "hd": "2026-07-08", "l": 1177.1506477903756, "ld": "2023-06-27"}, "5y": {"h": 2543.0, "hd": "2026-07-08", "l": 1177.1506477903756, "ld": "2023-06-27"}, "3y": {"h": 2543.0, "hd": "2026-07-08", "l": 1197.2647872625612, "ld": "2023-07-27"}, "1y": {"h": 2543.0, "hd": "2026-07-08", "l": 1829.1065514742943, "ld": "2025-07-22"}}, {"code": "6356", "name": "日本ギア工業", "market": "スタンダード", "close": 1527.0, "all": {"h": 2277.5691540020343, "hd": "2026-03-11", "l": 0.0, "ld": "2015-01-09"}, "10y": {"h": 2277.5691540020343, "hd": "2026-03-11", "l": 210.0, "ld": "2020-04-03"}, "5y": {"h": 2277.5691540020343, "hd": "2026-03-11", "l": 251.0, "ld": "2022-01-28"}, "3y": {"h": 2277.5691540020343, "hd": "2026-03-11", "l": 322.1286187708025, "ld": "2023-07-28"}, "1y": {"h": 2277.5691540020343, "hd": "2026-03-11", "l": 514.9906616210938, "ld": "2025-07-18"}}, {"code": "6357", "name": "三精テクノロジーズ", "market": "スタンダード", "close": 2397.0, "all": {"h": 2849.0, "hd": "2026-05-27", "l": 0.0, "ld": "2001-02-21"}, "10y": {"h": 2849.0, "hd": "2026-05-27", "l": 490.0, "ld": "2020-03-23"}, "5y": {"h": 2849.0, "hd": "2026-05-27", "l": 702.0, "ld": "2022-01-20"}, "3y": {"h": 2849.0, "hd": "2026-05-27", "l": 932.2146407528509, "ld": "2023-10-24"}, "1y": {"h": 2849.0, "hd": "2026-05-27", "l": 1511.1011573304522, "ld": "2025-07-17"}}, {"code": "6358", "name": "酒井重工業", "market": "プライム", "close": 2163.0, "all": {"h": 6300.0, "hd": "2018-03-05", "l": 101.0, "ld": "2008-10-28"}, "10y": {"h": 6300.0, "hd": "2018-03-05", "l": 174.0, "ld": "2016-07-20"}, "5y": {"h": 4780.0, "hd": "2023-06-09", "l": 1627.6671142578125, "ld": "2025-04-07"}, "3y": {"h": 3170.9072138468423, "hd": "2024-03-28", "l": 1627.6671142578125, "ld": "2025-04-07"}, "1y": {"h": 2315.966410361842, "hd": "2026-02-12", "l": 1931.9039258002308, "ld": "2025-07-16"}}, {"code": "6360", "name": "東京自働機械製作所", "market": "スタンダード", "close": 4615.0, "all": {"h": 4650.0, "hd": "2026-07-16", "l": 0.0, "ld": "2015-01-22"}, "10y": {"h": 4650.0, "hd": "2026-07-16", "l": 132.0, "ld": "2016-11-11"}, "5y": {"h": 4650.0, "hd": "2026-07-16", "l": 1433.0, "ld": "2022-05-13"}, "3y": {"h": 4650.0, "hd": "2026-07-16", "l": 2127.59405363708, "ld": "2024-08-05"}, "1y": {"h": 4650.0, "hd": "2026-07-16", "l": 2813.760009765625, "ld": "2025-08-12"}}, {"code": "6361", "name": "荏原製作所", "market": "プライム", "close": 5830.0, "all": {"h": 6950.0, "hd": "2022-03-30", "l": 149.0, "ld": "2008-10-28"}, "10y": {"h": 6950.0, "hd": "2022-03-30", "l": 515.0, "ld": "2016-08-26"}, "5y": {"h": 6950.0, "hd": "2022-03-30", "l": 1193.3041997121293, "ld": "2023-10-24"}, "3y": {"h": 6890.0, "hd": "2026-06-19", "l": 1193.3041997121293, "ld": "2023-10-24"}, "1y": {"h": 6890.0, "hd": "2026-06-19", "l": 2659.3330635705547, "ld": "2025-08-04"}}, {"code": "6363", "name": "酉島製作所", "market": "プライム", "close": 2870.0, "all": {"h": 3635.0, "hd": "2026-04-08", "l": 0.0, "ld": "2001-04-13"}, "10y": {"h": 3635.0, "hd": "2026-04-08", "l": 575.0, "ld": "2020-03-13"}, "5y": {"h": 3635.0, "hd": "2026-04-08", "l": 731.1684005808942, "ld": "2021-07-20"}, "3y": {"h": 3635.0, "hd": "2026-04-08", "l": 1599.6535899914281, "ld": "2023-08-09"}, "1y": {"h": 3635.0, "hd": "2026-04-08", "l": 1794.4348670279626, "ld": "2025-11-19"}}, {"code": "6364", "name": "ＡＩＲＭＡＮ", "market": "プライム", "close": 1913.0, "all": {"h": 2513.7654979205176, "hd": "2024-01-25", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 2513.7654979205176, "hd": "2024-01-25", "l": 574.0, "ld": "2016-08-03"}, "5y": {"h": 2513.7654979205176, "hd": "2024-01-25", "l": 701.9731196732954, "ld": "2022-03-08"}, "3y": {"h": 2513.7654979205176, "hd": "2024-01-25", "l": 1309.7194533299657, "ld": "2023-07-18"}, "1y": {"h": 2265.0, "hd": "2026-05-11", "l": 1586.0, "ld": "2026-06-02"}}, {"code": "6365", "name": "電業社機械製作所", "market": "スタンダード", "close": 5500.0, "all": {"h": 7800.0, "hd": "2007-10-05", "l": 0.0, "ld": "2015-02-03"}, "10y": {"h": 6240.0, "hd": "2026-03-31", "l": 1750.0, "ld": "2016-10-14"}, "5y": {"h": 6240.0, "hd": "2026-03-31", "l": 2895.0, "ld": "2022-07-06"}, "3y": {"h": 6240.0, "hd": "2026-03-31", "l": 2980.99548357982, "ld": "2023-08-09"}, "1y": {"h": 6240.0, "hd": "2026-03-31", "l": 4335.79598391343, "ld": "2025-08-07"}}, {"code": "6366", "name": "千代田化工建設", "market": "スタンダード", "close": 671.0, "all": {"h": 3220.0, "hd": "2006-02-02", "l": 0.0, "ld": "2001-02-19"}, "10y": {"h": 1830.0, "hd": "2026-02-12", "l": 192.0, "ld": "2020-03-13"}, "5y": {"h": 1830.0, "hd": "2026-02-12", "l": 225.0, "ld": "2024-08-05"}, "3y": {"h": 1830.0, "hd": "2026-02-12", "l": 225.0, "ld": "2024-08-05"}, "1y": {"h": 1830.0, "hd": "2026-02-12", "l": 317.0, "ld": "2025-07-22"}}, {"code": "6367", "name": "ダイキン工業", "market": "プライム", "close": 24870.0, "all": {"h": 29861.696145266484, "hd": "2023-07-03", "l": 1270.0, "ld": "2000-01-11"}, "10y": {"h": 29861.696145266484, "hd": "2023-07-03", "l": 8316.0, "ld": "2016-08-05"}, "5y": {"h": 29861.696145266484, "hd": "2023-07-03", "l": 14660.692096478706, "ld": "2025-04-07"}, "3y": {"h": 27736.207069791846, "hd": "2023-07-19", "l": 14660.692096478706, "ld": "2025-04-07"}, "1y": {"h": 26440.0, "hd": "2026-07-07", "l": 16604.328099989085, "ld": "2025-09-24"}}, {"code": "6368", "name": "オルガノ", "market": "プライム", "close": 15585.0, "all": {"h": 20145.0, "hd": "2026-05-14", "l": 310.0, "ld": "2000-01-05"}, "10y": {"h": 20145.0, "hd": "2026-05-14", "l": 390.0, "ld": "2016-07-27"}, "5y": {"h": 20145.0, "hd": "2026-05-14", "l": 1981.0, "ld": "2022-10-13"}, "3y": {"h": 20145.0, "hd": "2026-05-14", "l": 3426.242466330848, "ld": "2023-08-17"}, "1y": {"h": 20145.0, "hd": "2026-05-14", "l": 8674.89455056662, "ld": "2025-08-04"}}, {"code": "6369", "name": "トーヨーカネツ", "market": "プライム", "close": 2431.0, "all": {"h": 4775.0, "hd": "2018-01-09", "l": 52.0, "ld": "2001-12-19"}, "10y": {"h": 4775.0, "hd": "2018-01-09", "l": 192.0, "ld": "2016-11-09"}, "5y": {"h": 3550.0, "hd": "2023-05-30", "l": 1358.7642483071863, "ld": "2024-08-05"}, "3y": {"h": 3150.0, "hd": "2026-04-10", "l": 1358.7642483071863, "ld": "2024-08-05"}, "1y": {"h": 3150.0, "hd": "2026-04-10", "l": 1875.7665688233355, "ld": "2025-07-22"}}, {"code": "6370", "name": "栗田工業", "market": "プライム", "close": 8973.0, "all": {"h": 9919.0, "hd": "2026-06-19", "l": 1001.0, "ld": "2003-04-11"}, "10y": {"h": 9919.0, "hd": "2026-06-19", "l": 2008.0, "ld": "2020-03-17"}, "5y": {"h": 9919.0, "hd": "2026-06-19", "l": 3633.768883557401, "ld": "2025-04-07"}, "3y": {"h": 9919.0, "hd": "2026-06-19", "l": 3633.768883557401, "ld": "2025-04-07"}, "1y": {"h": 9919.0, "hd": "2026-06-19", "l": 4840.443102416007, "ld": "2025-09-01"}}, {"code": "6371", "name": "椿本チエイン", "market": "プライム", "close": 2631.0, "all": {"h": 5530.0, "hd": "2018-10-04", "l": 183.0, "ld": "2009-02-24"}, "10y": {"h": 5530.0, "hd": "2018-10-04", "l": 624.0, "ld": "2016-08-04"}, "5y": {"h": 3765.0, "hd": "2021-09-14", "l": 1068.2273792299084, "ld": "2023-06-27"}, "3y": {"h": 2812.0, "hd": "2026-05-15", "l": 1087.6224444743093, "ld": "2023-08-07"}, "1y": {"h": 2812.0, "hd": "2026-05-15", "l": 1784.8986842531517, "ld": "2025-07-17"}}, {"code": "6376", "name": "日機装", "market": "プライム", "close": 3860.0, "all": {"h": 4269.615839243499, "hd": "2026-06-26", "l": 368.0, "ld": "2003-04-28"}, "10y": {"h": 4269.615839243499, "hd": "2026-06-26", "l": 666.0, "ld": "2022-03-09"}, "5y": {"h": 4269.615839243499, "hd": "2026-06-26", "l": 666.0, "ld": "2022-03-09"}, "3y": {"h": 4269.615839243499, "hd": "2026-06-26", "l": 807.666107843445, "ld": "2023-08-14"}, "1y": {"h": 4269.615839243499, "hd": "2026-06-26", "l": 1249.513127806388, "ld": "2025-07-17"}}, {"code": "6378", "name": "木村化工機", "market": "スタンダード", "close": 1242.0, "all": {"h": 1950.0, "hd": "2007-07-12", "l": 0.0, "ld": "2001-10-31"}, "10y": {"h": 1901.1903907070641, "hd": "2026-03-26", "l": 292.0, "ld": "2016-08-18"}, "5y": {"h": 1901.1903907070641, "hd": "2026-03-26", "l": 511.629480530335, "ld": "2024-08-05"}, "3y": {"h": 1901.1903907070641, "hd": "2026-03-26", "l": 511.629480530335, "ld": "2024-08-05"}, "1y": {"h": 1901.1903907070641, "hd": "2026-03-26", "l": 910.6214906376271, "ld": "2025-07-18"}}, {"code": "6379", "name": "レイズネクスト", "market": "プライム", "close": 2518.0, "all": {"h": 2683.0655779290896, "hd": "2026-02-13", "l": 0.0, "ld": "2001-11-12"}, "10y": {"h": 2683.0655779290896, "hd": "2026-02-13", "l": 692.0, "ld": "2016-08-16"}, "5y": {"h": 2683.0655779290896, "hd": "2026-02-13", "l": 1029.0, "ld": "2022-05-13"}, "3y": {"h": 2683.0655779290896, "hd": "2026-02-13", "l": 1130.7503796222497, "ld": "2023-11-24"}, "1y": {"h": 2683.0655779290896, "hd": "2026-02-13", "l": 1714.1553989190925, "ld": "2025-08-15"}}, {"code": "6380", "name": "オリエンタルチエン工業", "market": "スタンダード", "close": 3905.0, "all": {"h": 5470.0, "hd": "2026-06-01", "l": 0.0, "ld": "2001-12-19"}, "10y": {"h": 5470.0, "hd": "2026-06-01", "l": 85.0, "ld": "2016-11-09"}, "5y": {"h": 5470.0, "hd": "2026-06-01", "l": 624.0, "ld": "2022-03-08"}, "3y": {"h": 5470.0, "hd": "2026-06-01", "l": 1334.4458829281627, "ld": "2023-08-03"}, "1y": {"h": 5470.0, "hd": "2026-06-01", "l": 1752.1149898376134, "ld": "2025-08-01"}}, {"code": "6381", "name": "アネスト岩田", "market": "プライム", "close": 1729.0, "all": {"h": 1785.0, "hd": "2026-07-13", "l": 0.0, "ld": "2000-05-18"}, "10y": {"h": 1785.0, "hd": "2026-07-13", "l": 720.0, "ld": "2022-01-24"}, "5y": {"h": 1785.0, "hd": "2026-07-13", "l": 720.0, "ld": "2022-01-24"}, "3y": {"h": 1785.0, "hd": "2026-07-13", "l": 928.873537318913, "ld": "2025-04-07"}, "1y": {"h": 1785.0, "hd": "2026-07-13", "l": 1387.6233829390183, "ld": "2025-07-16"}}, {"code": "6382", "name": "トリニティ工業", "market": "スタンダード", "close": 1237.0, "all": {"h": 1801.0, "hd": "2006-01-10", "l": 0.0, "ld": "2015-02-02"}, "10y": {"h": 1422.20458984375, "hd": "2026-02-27", "l": 427.0, "ld": "2016-09-20"}, "5y": {"h": 1422.20458984375, "hd": "2026-02-27", "l": 491.5050603055406, "ld": "2022-05-19"}, "3y": {"h": 1422.20458984375, "hd": "2026-02-27", "l": 721.5023193359375, "ld": "2024-08-05"}, "1y": {"h": 1422.20458984375, "hd": "2026-02-27", "l": 944.4373970564731, "ld": "2025-07-22"}}, {"code": "6383", "name": "ダイフク", "market": "プライム", "close": 6573.0, "all": {"h": 13500.0, "hd": "2021-01-14", "l": 317.0, "ld": "2003-04-30"}, "10y": {"h": 13500.0, "hd": "2021-01-14", "l": 1652.0, "ld": "2016-08-18"}, "5y": {"h": 11550.0, "hd": "2021-09-17", "l": 1885.2257437402245, "ld": "2024-08-05"}, "3y": {"h": 7857.0, "hd": "2026-05-11", "l": 1885.2257437402245, "ld": "2024-08-05"}, "1y": {"h": 7857.0, "hd": "2026-05-11", "l": 3597.5694282394384, "ld": "2025-07-18"}}, {"code": "6384", "name": "昭和真空", "market": "スタンダード", "close": 1673.0, "all": {"h": 5700.0, "hd": "2001-02-07", "l": 0.0, "ld": "2001-06-19"}, "10y": {"h": 2888.0, "hd": "2017-11-28", "l": 915.0, "ld": "2016-08-19"}, "5y": {"h": 1940.0, "hd": "2026-06-24", "l": 1057.896028185446, "ld": "2025-04-07"}, "3y": {"h": 1940.0, "hd": "2026-06-24", "l": 1057.896028185446, "ld": "2025-04-07"}, "1y": {"h": 1940.0, "hd": "2026-06-24", "l": 1240.4574625228756, "ld": "2025-07-23"}}, {"code": "6387", "name": "サムコ", "market": "プライム", "close": 11380.0, "all": {"h": 16930.0, "hd": "2026-06-16", "l": 0.0, "ld": "2001-11-26"}, "10y": {"h": 16930.0, "hd": "2026-06-16", "l": 743.0, "ld": "2019-05-24"}, "5y": {"h": 16930.0, "hd": "2026-06-16", "l": 1909.5995109012317, "ld": "2025-04-07"}, "3y": {"h": 16930.0, "hd": "2026-06-16", "l": 1909.5995109012317, "ld": "2025-04-07"}, "1y": {"h": 16930.0, "hd": "2026-06-16", "l": 2732.0, "ld": "2025-08-04"}}, {"code": "6390", "name": "加藤製作所", "market": "プライム", "close": 1310.0, "all": {"h": 3800.0, "hd": "2017-11-09", "l": 92.0, "ld": "2003-01-09"}, "10y": {"h": 3800.0, "hd": "2017-11-09", "l": 377.0, "ld": "2016-08-10"}, "5y": {"h": 1741.08935546875, "hd": "2026-02-27", "l": 690.0, "ld": "2023-01-20"}, "3y": {"h": 1741.08935546875, "hd": "2026-02-27", "l": 769.0842095663381, "ld": "2024-08-05"}, "1y": {"h": 1741.08935546875, "hd": "2026-02-27", "l": 1172.0, "ld": "2026-06-11"}}, {"code": "6391", "name": "加地テック", "market": "スタンダード", "close": 4305.0, "all": {"h": 9400.0, "hd": "2021-01-13", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 9400.0, "hd": "2021-01-13", "l": 239.0, "ld": "2016-11-09"}, "5y": {"h": 6060.0238746917885, "hd": "2024-03-05", "l": 2634.8684210526317, "ld": "2025-04-07"}, "3y": {"h": 6060.0238746917885, "hd": "2024-03-05", "l": 2634.8684210526317, "ld": "2025-04-07"}, "1y": {"h": 5250.000130956657, "hd": "2026-03-12", "l": 3207.2367910215976, "ld": "2025-10-14"}}, {"code": "6392", "name": "ヤマダコーポレーション", "market": "スタンダード", "close": 7500.0, "all": {"h": 8020.0, "hd": "2026-05-29", "l": 0.0, "ld": "2015-01-21"}, "10y": {"h": 8020.0, "hd": "2026-05-29", "l": 255.0, "ld": "2016-08-18"}, "5y": {"h": 8020.0, "hd": "2026-05-29", "l": 2250.0, "ld": "2021-08-20"}, "3y": {"h": 8020.0, "hd": "2026-05-29", "l": 2907.481812258801, "ld": "2023-07-27"}, "1y": {"h": 8020.0, "hd": "2026-05-29", "l": 4721.994533164828, "ld": "2025-08-13"}}, {"code": "6393", "name": "油研工業", "market": "スタンダード", "close": 3015.0, "all": {"h": 3310.0, "hd": "2018-02-23", "l": 47.0, "ld": "2001-12-19"}, "10y": {"h": 3310.0, "hd": "2018-02-23", "l": 162.0, "ld": "2016-08-26"}, "5y": {"h": 3292.989013671875, "hd": "2026-02-12", "l": 1639.9255607740558, "ld": "2024-08-05"}, "3y": {"h": 3292.989013671875, "hd": "2026-02-12", "l": 1639.9255607740558, "ld": "2024-08-05"}, "1y": {"h": 3292.989013671875, "hd": "2026-02-12", "l": 2620.1386432249483, "ld": "2025-07-16"}}, {"code": "6395", "name": "タダノ", "market": "プライム", "close": 1274.0, "all": {"h": 2147.0, "hd": "2018-01-15", "l": 151.0, "ld": "2001-09-13"}, "10y": {"h": 2147.0, "hd": "2018-01-15", "l": 654.0, "ld": "2020-03-13"}, "5y": {"h": 1551.0, "hd": "2026-02-10", "l": 799.5790708173806, "ld": "2024-08-05"}, "3y": {"h": 1551.0, "hd": "2026-02-10", "l": 799.5790708173806, "ld": "2024-08-05"}, "1y": {"h": 1551.0, "hd": "2026-02-10", "l": 968.0519973466982, "ld": "2025-11-19"}}, {"code": "6396", "name": "宇野澤組鐵工所", "market": "スタンダード", "close": 3995.0, "all": {"h": 4641.542080965909, "hd": "2026-02-16", "l": 0.0, "ld": "2015-01-20"}, "10y": {"h": 4641.542080965909, "hd": "2026-02-16", "l": 166.0, "ld": "2016-11-08"}, "5y": {"h": 4641.542080965909, "hd": "2026-02-16", "l": 2362.0, "ld": "2022-01-27"}, "3y": {"h": 4641.542080965909, "hd": "2026-02-16", "l": 2496.9912109375, "ld": "2023-08-10"}, "1y": {"h": 4641.542080965909, "hd": "2026-02-16", "l": 2924.171553475868, "ld": "2025-07-16"}}, {"code": "6400", "name": "不二精機", "market": "スタンダード", "close": 260.0, "all": {"h": 1670.0, "hd": "2020-12-14", "l": 0.0, "ld": "2014-07-08"}, "10y": {"h": 1670.0, "hd": "2020-12-14", "l": 102.0, "ld": "2016-08-19"}, "5y": {"h": 651.0, "hd": "2021-08-02", "l": 192.075, "ld": "2025-04-07"}, "3y": {"h": 367.7533363179958, "hd": "2023-09-20", "l": 192.075, "ld": "2025-04-07"}, "1y": {"h": 345.1500213925201, "hd": "2025-10-16", "l": 250.57499447674817, "ld": "2025-09-17"}}, {"code": "6402", "name": "兼松エンジニアリング", "market": "スタンダード", "close": 1538.0, "all": {"h": 2054.814435560926, "hd": "2026-03-06", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 2054.814435560926, "hd": "2026-03-06", "l": 884.0, "ld": "2016-08-12"}, "5y": {"h": 2054.814435560926, "hd": "2026-03-06", "l": 920.357811290813, "ld": "2024-08-06"}, "3y": {"h": 2054.814435560926, "hd": "2026-03-06", "l": 920.357811290813, "ld": "2024-08-06"}, "1y": {"h": 2054.814435560926, "hd": "2026-03-06", "l": 1124.3868050130209, "ld": "2025-07-25"}}, {"code": "6405", "name": "鈴茂器工", "market": "スタンダード", "close": 1037.0, "all": {"h": 3085.0, "hd": "2017-07-13", "l": 0.0, "ld": "2003-04-24"}, "10y": {"h": 3085.0, "hd": "2017-07-13", "l": 919.0, "ld": "2022-11-14"}, "5y": {"h": 2515.429484296086, "hd": "2025-03-10", "l": 919.0, "ld": "2022-11-14"}, "3y": {"h": 2515.429484296086, "hd": "2025-03-10", "l": 923.1369997054812, "ld": "2023-08-21"}, "1y": {"h": 1794.4863190082715, "hd": "2025-07-24", "l": 983.0, "ld": "2026-06-11"}}, {"code": "6407", "name": "ＣＫＤ", "market": "プライム", "close": 6770.0, "all": {"h": 8330.0, "hd": "2026-06-23", "l": 248.0, "ld": "2009-03-13"}, "10y": {"h": 8330.0, "hd": "2026-06-23", "l": 855.0, "ld": "2018-12-26"}, "5y": {"h": 8330.0, "hd": "2026-06-23", "l": 1572.0, "ld": "2022-05-12"}, "3y": {"h": 8330.0, "hd": "2026-06-23", "l": 1623.1908661416405, "ld": "2025-04-07"}, "1y": {"h": 8330.0, "hd": "2026-06-23", "l": 2307.2570624000273, "ld": "2025-09-04"}}, {"code": "6408", "name": "小倉クラッチ", "market": "スタンダード", "close": 4015.0, "all": {"h": 8930.0, "hd": "2020-01-21", "l": 0.0, "ld": "2015-01-06"}, "10y": {"h": 8930.0, "hd": "2020-01-21", "l": 267.0, "ld": "2016-09-14"}, "5y": {"h": 5141.304467429578, "hd": "2026-03-12", "l": 2220.0, "ld": "2022-05-16"}, "3y": {"h": 5141.304467429578, "hd": "2026-03-12", "l": 2744.720618313096, "ld": "2023-08-14"}, "1y": {"h": 5141.304467429578, "hd": "2026-03-12", "l": 3456.915283203125, "ld": "2025-10-27"}}, {"code": "6412", "name": "平和", "market": "プライム", "close": 2048.0, "all": {"h": 3100.0, "hd": "2017-03-14", "l": 454.0, "ld": "2008-10-28"}, "10y": {"h": 3100.0, "hd": "2017-03-14", "l": 1382.0, "ld": "2021-01-05"}, "5y": {"h": 2720.0, "hd": "2023-03-29", "l": 1750.0, "ld": "2026-04-27"}, "3y": {"h": 2390.899734990923, "hd": "2024-12-19", "l": 1750.0, "ld": "2026-04-27"}, "1y": {"h": 2187.801766101225, "hd": "2025-08-22", "l": 1750.0, "ld": "2026-04-27"}}, {"code": "6413", "name": "理想科学工業", "market": "プライム", "close": 1020.0, "all": {"h": 5500.0, "hd": "2004-03-08", "l": 0.0, "ld": "2001-08-28"}, "10y": {"h": 2824.0, "hd": "2018-09-05", "l": 938.9686606208822, "ld": "2023-08-04"}, "5y": {"h": 2608.0, "hd": "2021-09-16", "l": 938.9686606208822, "ld": "2023-08-04"}, "3y": {"h": 1757.8974767736488, "hd": "2024-11-12", "l": 938.9686606208822, "ld": "2023-08-04"}, "1y": {"h": 1243.139437641042, "hd": "2026-01-19", "l": 945.0, "ld": "2026-06-24"}}, {"code": "6417", "name": "ＳＡＮＫＹＯ", "market": "プライム", "close": 1660.5, "all": {"h": 8250.0, "hd": "2006-04-10", "l": 966.0004239796041, "ld": "2023-07-14"}, "10y": {"h": 6210.0, "hd": "2023-05-18", "l": 966.0004239796041, "ld": "2023-07-14"}, "5y": {"h": 6210.0, "hd": "2023-05-18", "l": 966.0004239796041, "ld": "2023-07-14"}, "3y": {"h": 2938.314737173227, "hd": "2025-08-12", "l": 968.0935019161054, "ld": "2023-07-18"}, "1y": {"h": 2938.314737173227, "hd": "2025-08-12", "l": 1526.0, "ld": "2026-06-17"}}, {"code": "6418", "name": "日本金銭機械", "market": "プライム", "close": 1065.0, "all": {"h": 4900.0, "hd": "2005-01-25", "l": 0.0, "ld": "2000-11-13"}, "10y": {"h": 1750.0, "hd": "2016-12-02", "l": 489.0, "ld": "2020-03-13"}, "5y": {"h": 1559.818096151423, "hd": "2024-02-09", "l": 529.0, "ld": "2021-08-23"}, "3y": {"h": 1559.818096151423, "hd": "2024-02-09", "l": 697.7889220797631, "ld": "2024-08-05"}, "1y": {"h": 1236.293531613589, "hd": "2026-02-27", "l": 884.868408203125, "ld": "2025-07-22"}}, {"code": "6419", "name": "マース", "market": "プライム", "close": 3120.0, "all": {"h": 8670.0, "hd": "2004-06-23", "l": 999.0, "ld": "2008-01-18"}, "10y": {"h": 3650.0, "hd": "2023-05-17", "l": 1451.0, "ld": "2020-03-13"}, "5y": {"h": 3650.0, "hd": "2023-05-17", "l": 1504.0, "ld": "2022-03-09"}, "3y": {"h": 3560.558850144788, "hd": "2024-07-05", "l": 2007.9319144870924, "ld": "2023-12-08"}, "1y": {"h": 3260.728009042354, "hd": "2026-01-23", "l": 2715.0348932766483, "ld": "2025-07-22"}}, {"code": "6420", "name": "ガリレイ", "market": "プライム", "close": 3280.0, "all": {"h": 5890.0, "hd": "2018-08-08", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 5890.0, "hd": "2018-08-08", "l": 2149.3583124363336, "ld": "2023-08-04"}, "5y": {"h": 5620.0, "hd": "2023-06-09", "l": 2149.3583124363336, "ld": "2023-08-04"}, "3y": {"h": 3922.259132645019, "hd": "2026-01-19", "l": 2149.3583124363336, "ld": "2023-08-04"}, "1y": {"h": 3922.259132645019, "hd": "2026-01-19", "l": 2964.895780817041, "ld": "2025-07-22"}}, {"code": "6424", "name": "高見沢サイバネティックス", "market": "スタンダード", "close": 893.0, "all": {"h": 2244.0, "hd": "2018-11-12", "l": 0.0, "ld": "2015-01-29"}, "10y": {"h": 2244.0, "hd": "2018-11-12", "l": 284.0, "ld": "2016-08-16"}, "5y": {"h": 2038.0, "hd": "2023-03-09", "l": 653.0, "ld": "2022-03-08"}, "3y": {"h": 1712.5832731188384, "hd": "2024-01-23", "l": 824.2109687272892, "ld": "2024-08-06"}, "1y": {"h": 974.4781288445415, "hd": "2025-08-05", "l": 856.0, "ld": "2026-06-25"}}, {"code": "6425", "name": "ユニバーサルエンターテインメント", "market": "スタンダード", "close": 654.0, "all": {"h": 9740.0, "hd": "2000-07-03", "l": 451.0, "ld": "2009-03-03"}, "10y": {"h": 6290.0, "hd": "2018-03-08", "l": 612.0, "ld": "2026-06-24"}, "5y": {"h": 3235.0, "hd": "2023-04-14", "l": 612.0, "ld": "2026-06-24"}, "3y": {"h": 2797.241187828006, "hd": "2023-07-18", "l": 612.0, "ld": "2026-06-24"}, "1y": {"h": 1110.0, "hd": "2025-09-04", "l": 612.0, "ld": "2026-06-24"}}, {"code": "6428", "name": "オーイズミ", "market": "スタンダード", "close": 316.0, "all": {"h": 2645.0, "hd": "2005-03-03", "l": 0.0, "ld": "2001-12-21"}, "10y": {"h": 910.0, "hd": "2016-12-02", "l": 251.54341656228772, "ld": "2024-08-05"}, "5y": {"h": 598.0, "hd": "2023-05-08", "l": 251.54341656228772, "ld": "2024-08-05"}, "3y": {"h": 470.7753002737451, "hd": "2023-07-27", "l": 251.54341656228772, "ld": "2024-08-05"}, "1y": {"h": 352.37750996513046, "hd": "2026-02-25", "l": 300.2449625715425, "ld": "2025-12-03"}}, {"code": "6430", "name": "ダイコク電機", "market": "プライム", "close": 2370.0, "all": {"h": 5494.503935842803, "hd": "2023-09-20", "l": 633.0, "ld": "2011-10-05"}, "10y": {"h": 5494.503935842803, "hd": "2023-09-20", "l": 838.0, "ld": "2020-12-28"}, "5y": {"h": 5494.503935842803, "hd": "2023-09-20", "l": 890.0, "ld": "2021-08-23"}, "3y": {"h": 5494.503935842803, "hd": "2023-09-20", "l": 1991.3749074980856, "ld": "2025-04-07"}, "1y": {"h": 2983.867876838235, "hd": "2025-11-28", "l": 2023.090934092323, "ld": "2025-07-17"}}, {"code": "6432", "name": "竹内製作所", "market": "プライム", "close": 7350.0, "all": {"h": 10500.0, "hd": "2006-02-09", "l": 437.0, "ld": "2011-11-25"}, "10y": {"h": 7880.0, "hd": "2026-06-05", "l": 1076.0, "ld": "2020-03-17"}, "5y": {"h": 7880.0, "hd": "2026-06-05", "l": 2152.0, "ld": "2022-04-18"}, "3y": {"h": 7880.0, "hd": "2026-06-05", "l": 3334.8618741307373, "ld": "2024-08-05"}, "1y": {"h": 7880.0, "hd": "2026-06-05", "l": 4580.5364569655985, "ld": "2025-07-17"}}, {"code": "6433", "name": "ヒーハイスト", "market": "スタンダード", "close": 1093.0, "all": {"h": 2650.0, "hd": "2026-02-09", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 2650.0, "hd": "2026-02-09", "l": 156.0, "ld": "2020-03-17"}, "5y": {"h": 2650.0, "hd": "2026-02-09", "l": 199.5833282470703, "ld": "2024-08-05"}, "3y": {"h": 2650.0, "hd": "2026-02-09", "l": 199.5833282470703, "ld": "2024-08-05"}, "1y": {"h": 2650.0, "hd": "2026-02-09", "l": 325.0, "ld": "2025-11-25"}}, {"code": "6436", "name": "アマノ", "market": "プライム", "close": 3785.0, "all": {"h": 4408.745762093736, "hd": "2025-07-25", "l": 538.0, "ld": "2008-10-28"}, "10y": {"h": 4408.745762093736, "hd": "2025-07-25", "l": 1447.0, "ld": "2016-08-22"}, "5y": {"h": 4408.745762093736, "hd": "2025-07-25", "l": 1975.0, "ld": "2022-04-18"}, "3y": {"h": 4408.745762093736, "hd": "2025-07-25", "l": 2549.517864054705, "ld": "2023-07-21"}, "1y": {"h": 4408.745762093736, "hd": "2025-07-25", "l": 3453.0, "ld": "2026-06-08"}}, {"code": "6440", "name": "ＪＵＫＩ", "market": "プライム", "close": 541.0, "all": {"h": 2137.0, "hd": "2017-11-09", "l": 58.0, "ld": "2009-02-24"}, "10y": {"h": 2137.0, "hd": "2017-11-09", "l": 310.6217391921111, "ld": "2025-04-07"}, "5y": {"h": 1057.0, "hd": "2021-11-25", "l": 310.6217391921111, "ld": "2025-04-07"}, "3y": {"h": 886.0, "hd": "2026-05-12", "l": 310.6217391921111, "ld": "2025-04-07"}, "1y": {"h": 886.0, "hd": "2026-05-12", "l": 372.3541306715745, "ld": "2025-08-07"}}, {"code": "6444", "name": "サンデン", "market": "スタンダード", "close": 161.0, "all": {"h": 2580.0, "hd": "2017-11-08", "l": 102.0, "ld": "2009-03-16"}, "10y": {"h": 2580.0, "hd": "2017-11-08", "l": 106.0, "ld": "2025-04-07"}, "5y": {"h": 331.0, "hd": "2021-07-16", "l": 106.0, "ld": "2025-04-07"}, "3y": {"h": 242.0, "hd": "2024-01-04", "l": 106.0, "ld": "2025-04-07"}, "1y": {"h": 207.0, "hd": "2026-02-19", "l": 115.0, "ld": "2025-07-31"}}, {"code": "6445", "name": "ジャノメ", "market": "プライム", "close": 1311.0, "all": {"h": 1443.3779187706427, "hd": "2026-03-02", "l": 27.0, "ld": "2009-03-10"}, "10y": {"h": 1443.3779187706427, "hd": "2026-03-02", "l": 225.0, "ld": "2020-03-13"}, "5y": {"h": 1443.3779187706427, "hd": "2026-03-02", "l": 519.7184693444293, "ld": "2024-08-05"}, "3y": {"h": 1443.3779187706427, "hd": "2026-03-02", "l": 519.7184693444293, "ld": "2024-08-05"}, "1y": {"h": 1443.3779187706427, "hd": "2026-03-02", "l": 1049.1984302447727, "ld": "2025-11-06"}}, {"code": "6448", "name": "ブラザー工業", "market": "プライム", "close": 3836.0, "all": {"h": 3924.0, "hd": "2026-06-09", "l": 197.0, "ld": "2000-11-21"}, "10y": {"h": 3924.0, "hd": "2026-06-09", "l": 1126.0, "ld": "2016-08-03"}, "5y": {"h": 3924.0, "hd": "2026-06-09", "l": 1801.8437333512863, "ld": "2023-07-07"}, "3y": {"h": 3924.0, "hd": "2026-06-09", "l": 1899.6916415556548, "ld": "2023-07-18"}, "1y": {"h": 3924.0, "hd": "2026-06-09", "l": 2377.94624358242, "ld": "2025-07-22"}}, {"code": "6454", "name": "マックス", "market": "プライム", "close": 1725.0, "all": {"h": 2376.0, "hd": "2023-05-23", "l": 551.2979226948303, "ld": "2023-06-12"}, "10y": {"h": 2376.0, "hd": "2023-05-23", "l": 551.2979226948303, "ld": "2023-06-12"}, "5y": {"h": 2376.0, "hd": "2023-05-23", "l": 551.2979226948303, "ld": "2023-06-12"}, "3y": {"h": 1850.0, "hd": "2026-05-01", "l": 558.2296145044191, "ld": "2023-10-24"}, "1y": {"h": 1850.0, "hd": "2026-05-01", "l": 1173.6888639591941, "ld": "2025-07-22"}}, {"code": "6455", "name": "モリタ", "market": "プライム", "close": 2417.0, "all": {"h": 2960.20117483428, "hd": "2026-02-26", "l": 0.0, "ld": "2001-02-14"}, "10y": {"h": 2960.20117483428, "hd": "2026-02-26", "l": 1109.0, "ld": "2022-12-21"}, "5y": {"h": 2960.20117483428, "hd": "2026-02-26", "l": 1109.0, "ld": "2022-12-21"}, "3y": {"h": 2960.20117483428, "hd": "2026-02-26", "l": 1356.3205478799932, "ld": "2023-12-18"}, "1y": {"h": 2960.20117483428, "hd": "2026-02-26", "l": 2104.9801624907545, "ld": "2025-08-04"}}, {"code": "6457", "name": "グローリー", "market": "プライム", "close": 4215.0, "all": {"h": 4559.0, "hd": "2026-05-18", "l": 1330.0, "ld": "2008-11-04"}, "10y": {"h": 4559.0, "hd": "2026-05-18", "l": 1894.0, "ld": "2022-05-19"}, "5y": {"h": 4559.0, "hd": "2026-05-18", "l": 1894.0, "ld": "2022-05-19"}, "3y": {"h": 4559.0, "hd": "2026-05-18", "l": 2068.2530736291924, "ld": "2024-08-05"}, "1y": {"h": 4559.0, "hd": "2026-05-18", "l": 3458.2531164239554, "ld": "2025-10-14"}}, {"code": "6458", "name": "新晃工業", "market": "プライム", "close": 1265.0, "all": {"h": 2378.0, "hd": "2021-09-15", "l": 0.0, "ld": "2001-10-23"}, "10y": {"h": 2378.0, "hd": "2021-09-15", "l": 547.0890450225858, "ld": "2023-08-22"}, "5y": {"h": 2378.0, "hd": "2021-09-15", "l": 547.0890450225858, "ld": "2023-08-22"}, "3y": {"h": 1582.095968692058, "hd": "2026-02-10", "l": 547.0890450225858, "ld": "2023-08-22"}, "1y": {"h": 1582.095968692058, "hd": "2026-02-10", "l": 1166.0, "ld": "2026-03-30"}}, {"code": "6459", "name": "大和冷機工業", "market": "プライム", "close": 1657.0, "all": {"h": 2048.594075957508, "hd": "2026-04-06", "l": 210.0, "ld": "2008-10-28"}, "10y": {"h": 2048.594075957508, "hd": "2026-04-06", "l": 689.778984375, "ld": "2020-07-31"}, "5y": {"h": 2048.594075957508, "hd": "2026-04-06", "l": 872.9153442382812, "ld": "2022-05-26"}, "3y": {"h": 2048.594075957508, "hd": "2026-04-06", "l": 1140.228389566733, "ld": "2023-10-26"}, "1y": {"h": 2048.594075957508, "hd": "2026-04-06", "l": 1431.9976900103247, "ld": "2025-11-19"}}, {"code": "6460", "name": "セガサミー", "market": "プライム", "close": 2481.5, "all": {"h": 8630.0, "hd": "2005-09-05", "l": 576.0, "ld": "2008-10-28"}, "10y": {"h": 3611.3527176548646, "hd": "2025-06-19", "l": 1095.0, "ld": "2016-08-01"}, "5y": {"h": 3611.3527176548646, "hd": "2025-06-19", "l": 1310.0, "ld": "2021-08-20"}, "3y": {"h": 3611.3527176548646, "hd": "2025-06-19", "l": 1619.572441087744, "ld": "2024-02-15"}, "1y": {"h": 3417.204335054134, "hd": "2025-08-19", "l": 2078.0, "ld": "2026-06-19"}}, {"code": "6463", "name": "ＴＰＲ", "market": "プライム", "close": 1427.0, "all": {"h": 4180.0, "hd": "2017-11-09", "l": 0.0, "ld": "2001-12-18"}, "10y": {"h": 4180.0, "hd": "2017-11-09", "l": 662.3262837592591, "ld": "2023-06-12"}, "5y": {"h": 1670.0, "hd": "2021-08-12", "l": 662.3262837592591, "ld": "2023-06-12"}, "3y": {"h": 1468.0, "hd": "2026-06-19", "l": 691.4730078407971, "ld": "2023-12-18"}, "1y": {"h": 1468.0, "hd": "2026-06-19", "l": 971.8132879192657, "ld": "2025-07-22"}}, {"code": "6464", "name": "ツバキ・ナカシマ", "market": "プライム", "close": 393.0, "all": {"h": 3240.0, "hd": "2018-02-27", "l": 281.0, "ld": "2026-03-31"}, "10y": {"h": 3240.0, "hd": "2018-02-27", "l": 281.0, "ld": "2026-03-31"}, "5y": {"h": 1772.0, "hd": "2021-08-11", "l": 281.0, "ld": "2026-03-31"}, "3y": {"h": 836.657715265652, "hd": "2024-04-15", "l": 281.0, "ld": "2026-03-31"}, "1y": {"h": 499.0, "hd": "2026-05-27", "l": 281.0, "ld": "2026-03-31"}}, {"code": "6465", "name": "ホシザキ", "market": "プライム", "close": 5277.0, "all": {"h": 11890.0, "hd": "2018-06-22", "l": 0.0, "ld": "2008-12-09"}, "10y": {"h": 11890.0, "hd": "2018-06-22", "l": 3820.0, "ld": "2022-09-22"}, "5y": {"h": 11000.0, "hd": "2021-09-16", "l": 3820.0, "ld": "2022-09-22"}, "3y": {"h": 6443.211654667759, "hd": "2025-03-19", "l": 3870.0295245294656, "ld": "2024-08-05"}, "1y": {"h": 6087.915431862614, "hd": "2025-08-14", "l": 4768.0, "ld": "2026-05-18"}}, {"code": "6466", "name": "ＴＶＥ", "market": "スタンダード", "close": 4405.0, "all": {"h": 698000.0, "hd": "2007-07-25", "l": 0.0, "ld": "2015-01-09"}, "10y": {"h": 6330.589762791451, "hd": "2026-03-10", "l": 971.0, "ld": "2016-08-04"}, "5y": {"h": 6330.589762791451, "hd": "2026-03-10", "l": 1642.8517506888886, "ld": "2023-09-15"}, "3y": {"h": 6330.589762791451, "hd": "2026-03-10", "l": 1642.8517506888886, "ld": "2023-09-15"}, "1y": {"h": 6330.589762791451, "hd": "2026-03-10", "l": 2212.9546728515625, "ld": "2025-07-17"}}, {"code": "6467", "name": "ニチダイ", "market": "スタンダード", "close": 330.0, "all": {"h": 3980.0, "hd": "2018-03-16", "l": 115.0, "ld": "2009-03-23"}, "10y": {"h": 3980.0, "hd": "2018-03-16", "l": 298.33920981667256, "ld": "2024-09-30"}, "5y": {"h": 511.57836980536433, "hd": "2024-10-16", "l": 298.33920981667256, "ld": "2024-09-30"}, "3y": {"h": 511.57836980536433, "hd": "2024-10-16", "l": 298.33920981667256, "ld": "2024-09-30"}, "1y": {"h": 381.7080482231392, "hd": "2025-08-01", "l": 312.0, "ld": "2026-06-16"}}, {"code": "6469", "name": "放電精密加工研究所", "market": "スタンダード", "close": 2669.0, "all": {"h": 5066.477699026345, "hd": "2026-02-19", "l": 0.0, "ld": "2001-12-27"}, "10y": {"h": 5066.477699026345, "hd": "2026-02-19", "l": 510.0, "ld": "2020-11-02"}, "5y": {"h": 5066.477699026345, "hd": "2026-02-19", "l": 517.7217958735157, "ld": "2023-12-27"}, "3y": {"h": 5066.477699026345, "hd": "2026-02-19", "l": 517.7217958735157, "ld": "2023-12-27"}, "1y": {"h": 5066.477699026345, "hd": "2026-02-19", "l": 1450.2667242998634, "ld": "2025-07-18"}}, {"code": "6470", "name": "大豊工業", "market": "スタンダード", "close": 1082.0, "all": {"h": 1862.0, "hd": "2007-07-10", "l": 0.0, "ld": "2000-12-29"}, "10y": {"h": 1820.0, "hd": "2017-11-09", "l": 428.0, "ld": "2020-03-17"}, "5y": {"h": 1260.0, "hd": "2026-05-14", "l": 454.9091642988489, "ld": "2025-04-07"}, "3y": {"h": 1260.0, "hd": "2026-05-14", "l": 454.9091642988489, "ld": "2025-04-07"}, "1y": {"h": 1260.0, "hd": "2026-05-14", "l": 541.2351684570312, "ld": "2025-07-22"}}, {"code": "6471", "name": "日本精工", "market": "プライム", "close": 1144.5, "all": {"h": 2120.0, "hd": "2015-06-02", "l": 282.0, "ld": "2009-02-02"}, "10y": {"h": 1916.0, "hd": "2018-01-23", "l": 519.2434167132535, "ld": "2025-04-07"}, "5y": {"h": 1405.0, "hd": "2026-05-12", "l": 519.2434167132535, "ld": "2025-04-07"}, "3y": {"h": 1405.0, "hd": "2026-05-12", "l": 519.2434167132535, "ld": "2025-04-07"}, "1y": {"h": 1405.0, "hd": "2026-05-12", "l": 657.7789977368137, "ld": "2025-07-22"}}, {"code": "6472", "name": "ＮＴＮ", "market": "プライム", "close": 390.0, "all": {"h": 1137.0, "hd": "2007-07-17", "l": 131.0, "ld": "2012-11-14"}, "10y": {"h": 604.0, "hd": "2017-03-21", "l": 162.0, "ld": "2020-04-06"}, "5y": {"h": 487.0, "hd": "2026-05-13", "l": 181.0, "ld": "2022-03-09"}, "3y": {"h": 487.0, "hd": "2026-05-13", "l": 186.2686368491396, "ld": "2025-04-09"}, "1y": {"h": 487.0, "hd": "2026-05-13", "l": 234.09437300998547, "ld": "2025-07-22"}}, {"code": "6473", "name": "ジェイテクト", "market": "プライム", "close": 2124.5, "all": {"h": 2615.0, "hd": "2006-04-21", "l": 411.0, "ld": "2001-12-04"}, "10y": {"h": 2196.0, "hd": "2026-07-06", "l": 617.0, "ld": "2020-03-19"}, "5y": {"h": 2196.0, "hd": "2026-07-06", "l": 777.6610107421875, "ld": "2024-08-05"}, "3y": {"h": 2196.0, "hd": "2026-07-06", "l": 777.6610107421875, "ld": "2024-08-05"}, "1y": {"h": 2196.0, "hd": "2026-07-06", "l": 1180.5712554696984, "ld": "2025-07-22"}}, {"code": "6474", "name": "不二越", "market": "プライム", "close": 6410.0, "all": {"h": 6830.0, "hd": "2026-07-14", "l": 114.0, "ld": "2003-01-09"}, "10y": {"h": 6830.0, "hd": "2026-07-14", "l": 306.0, "ld": "2016-08-03"}, "5y": {"h": 6830.0, "hd": "2026-07-14", "l": 2548.498536239714, "ld": "2024-08-05"}, "3y": {"h": 6830.0, "hd": "2026-07-14", "l": 2548.498536239714, "ld": "2024-08-05"}, "1y": {"h": 6830.0, "hd": "2026-07-14", "l": 2998.886145807082, "ld": "2025-07-22"}}, {"code": "6479", "name": "ミネベアミツミ", "market": "プライム", "close": 4077.0, "all": {"h": 5307.0, "hd": "2026-06-25", "l": 200.0, "ld": "2008-10-27"}, "10y": {"h": 5307.0, "hd": "2026-06-25", "l": 725.0, "ld": "2016-07-20"}, "5y": {"h": 5307.0, "hd": "2026-06-25", "l": 1743.0508925851468, "ld": "2025-04-09"}, "3y": {"h": 5307.0, "hd": "2026-06-25", "l": 1743.0508925851468, "ld": "2025-04-09"}, "1y": {"h": 5307.0, "hd": "2026-06-25", "l": 2112.7739348707078, "ld": "2025-07-17"}}, {"code": "6480", "name": "日本トムソン", "market": "プライム", "close": 1923.0, "all": {"h": 2580.0, "hd": "2026-06-22", "l": 230.0, "ld": "2012-10-11"}, "10y": {"h": 2580.0, "hd": "2026-06-22", "l": 290.0, "ld": "2020-03-17"}, "5y": {"h": 2580.0, "hd": "2026-06-22", "l": 365.9434954325358, "ld": "2025-04-07"}, "3y": {"h": 2580.0, "hd": "2026-06-22", "l": 365.9434954325358, "ld": "2025-04-07"}, "1y": {"h": 2580.0, "hd": "2026-06-22", "l": 539.2851803626543, "ld": "2025-07-22"}}, {"code": "6481", "name": "ＴＨＫ", "market": "プライム", "close": 7096.0, "all": {"h": 8244.0, "hd": "2026-06-23", "l": 815.0, "ld": "2008-12-08"}, "10y": {"h": 8244.0, "hd": "2026-06-23", "l": 1727.0, "ld": "2020-03-13"}, "5y": {"h": 8244.0, "hd": "2026-06-23", "l": 1922.9167240804131, "ld": "2024-08-05"}, "3y": {"h": 8244.0, "hd": "2026-06-23", "l": 1922.9167240804131, "ld": "2024-08-05"}, "1y": {"h": 8244.0, "hd": "2026-06-23", "l": 3648.6904324669667, "ld": "2025-11-19"}}, {"code": "6482", "name": "ＹＵＳＨＩＮ", "market": "スタンダード", "close": 666.0, "all": {"h": 12010.0, "hd": "2000-01-31", "l": 533.3865356445312, "ld": "2025-04-07"}, "10y": {"h": 3880.0, "hd": "2018-02-06", "l": 533.3865356445312, "ld": "2025-04-07"}, "5y": {"h": 893.0, "hd": "2021-08-02", "l": 533.3865356445312, "ld": "2025-04-07"}, "3y": {"h": 815.9825540413534, "hd": "2026-02-13", "l": 533.3865356445312, "ld": "2025-04-07"}, "1y": {"h": 815.9825540413534, "hd": "2026-02-13", "l": 567.6400505514706, "ld": "2025-10-14"}}, {"code": "6484", "name": "ＫＶＫ", "market": "スタンダード", "close": 2350.0, "all": {"h": 2730.194316324839, "hd": "2026-01-13", "l": 0.0, "ld": "2015-01-19"}, "10y": {"h": 2730.194316324839, "hd": "2026-01-13", "l": 515.0, "ld": "2016-07-25"}, "5y": {"h": 2730.194316324839, "hd": "2026-01-13", "l": 1306.8729653027278, "ld": "2023-01-20"}, "3y": {"h": 2730.194316324839, "hd": "2026-01-13", "l": 1468.8968394094643, "ld": "2023-10-16"}, "1y": {"h": 2730.194316324839, "hd": "2026-01-13", "l": 1848.9708251953125, "ld": "2025-07-22"}}, {"code": "6485", "name": "前澤給装工業", "market": "スタンダード", "close": 1552.0, "all": {"h": 2511.0, "hd": "2021-03-17", "l": 0.0, "ld": "2001-11-12"}, "10y": {"h": 2511.0, "hd": "2021-03-17", "l": 766.0, "ld": "2022-05-19"}, "5y": {"h": 1750.4175115738692, "hd": "2026-01-16", "l": 766.0, "ld": "2022-05-19"}, "3y": {"h": 1750.4175115738692, "hd": "2026-01-16", "l": 1001.421545875083, "ld": "2023-07-18"}, "1y": {"h": 1750.4175115738692, "hd": "2026-01-16", "l": 1176.5321746974075, "ld": "2025-07-22"}}, {"code": "6486", "name": "イーグル工業", "market": "プライム", "close": 2941.0, "all": {"h": 3458.9155529305403, "hd": "2026-02-25", "l": 0.0, "ld": "2001-07-04"}, "10y": {"h": 3458.9155529305403, "hd": "2026-02-25", "l": 595.0, "ld": "2020-04-06"}, "5y": {"h": 3458.9155529305403, "hd": "2026-02-25", "l": 901.0, "ld": "2022-04-11"}, "3y": {"h": 3458.9155529305403, "hd": "2026-02-25", "l": 1377.2591981630067, "ld": "2023-12-26"}, "1y": {"h": 3458.9155529305403, "hd": "2026-02-25", "l": 1827.0812080788994, "ld": "2025-07-17"}}, {"code": "6488", "name": "ヨシタケ", "market": "スタンダード", "close": 976.0, "all": {"h": 1426.0, "hd": "2018-01-18", "l": 0.0, "ld": "2000-06-07"}, "10y": {"h": 1426.0, "hd": "2018-01-18", "l": 520.0, "ld": "2021-04-15"}, "5y": {"h": 1097.7318603515625, "hd": "2026-02-06", "l": 522.0, "ld": "2021-09-21"}, "3y": {"h": 1097.7318603515625, "hd": "2026-02-06", "l": 557.3823852539062, "ld": "2024-08-05"}, "1y": {"h": 1097.7318603515625, "hd": "2026-02-06", "l": 718.0072401931394, "ld": "2025-07-18"}}, {"code": "6490", "name": "ＰＩＬＬＡＲ", "market": "プライム", "close": 10100.0, "all": {"h": 11580.0, "hd": "2026-06-22", "l": 0.0, "ld": "2000-02-15"}, "10y": {"h": 11580.0, "hd": "2026-06-22", "l": 907.0, "ld": "2016-09-20"}, "5y": {"h": 11580.0, "hd": "2026-06-22", "l": 2206.0, "ld": "2021-08-02"}, "3y": {"h": 11580.0, "hd": "2026-06-22", "l": 2746.452534852008, "ld": "2025-04-07"}, "1y": {"h": 11580.0, "hd": "2026-06-22", "l": 3650.533814927861, "ld": "2025-08-04"}}, {"code": "6492", "name": "岡野バルブ製造", "market": "スタンダード", "close": 16480.0, "all": {"h": 21990.0, "hd": "2026-07-06", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 21990.0, "hd": "2026-07-06", "l": 237.0, "ld": "2016-11-09"}, "5y": {"h": 21990.0, "hd": "2026-07-06", "l": 2063.0, "ld": "2022-02-07"}, "3y": {"h": 21990.0, "hd": "2026-07-06", "l": 2412.3456451704824, "ld": "2023-09-29"}, "1y": {"h": 21990.0, "hd": "2026-07-06", "l": 6069.163977307148, "ld": "2025-07-18"}}, {"code": "6493", "name": "ＮＩＴＴＡＮ", "market": "スタンダード", "close": 454.0, "all": {"h": 1550.0, "hd": "2005-12-28", "l": 0.0, "ld": "2001-03-07"}, "10y": {"h": 798.8626766536134, "hd": "2026-01-23", "l": 175.0, "ld": "2020-04-03"}, "5y": {"h": 798.8626766536134, "hd": "2026-01-23", "l": 192.7671760110294, "ld": "2024-08-05"}, "3y": {"h": 798.8626766536134, "hd": "2026-01-23", "l": 192.7671760110294, "ld": "2024-08-05"}, "1y": {"h": 798.8626766536134, "hd": "2026-01-23", "l": 347.2404640072682, "ld": "2025-07-16"}}, {"code": "6494", "name": "ＮＦＫ", "market": "スタンダード", "close": 99.0, "all": {"h": 784.0, "hd": "2000-09-25", "l": 0.0, "ld": "2001-11-13"}, "10y": {"h": 298.0, "hd": "2018-02-22", "l": 60.0, "ld": "2016-11-09"}, "5y": {"h": 181.0, "hd": "2026-02-17", "l": 68.0, "ld": "2024-08-06"}, "3y": {"h": 181.0, "hd": "2026-02-17", "l": 68.0, "ld": "2024-08-06"}, "1y": {"h": 181.0, "hd": "2026-02-17", "l": 83.0, "ld": "2026-06-11"}}, {"code": "6495", "name": "宮入バルブ製作所", "market": "スタンダード", "close": 121.0, "all": {"h": 1230.0, "hd": "2004-06-02", "l": 0.0, "ld": "2006-09-20"}, "10y": {"h": 336.8663581063814, "hd": "2026-02-19", "l": 70.0, "ld": "2020-04-06"}, "5y": {"h": 336.8663581063814, "hd": "2026-02-19", "l": 79.66668192545572, "ld": "2025-01-20"}, "3y": {"h": 336.8663581063814, "hd": "2026-02-19", "l": 79.66668192545572, "ld": "2025-01-20"}, "1y": {"h": 336.8663581063814, "hd": "2026-02-19", "l": 108.98617553710938, "ld": "2025-10-14"}}, {"code": "6496", "name": "中北製作所", "market": "スタンダード", "close": 5210.0, "all": {"h": 8460.598940974945, "hd": "2026-03-17", "l": 0.0, "ld": "2015-01-15"}, "10y": {"h": 8460.598940974945, "hd": "2026-03-17", "l": 481.0, "ld": "2016-09-27"}, "5y": {"h": 8460.598940974945, "hd": "2026-03-17", "l": 1981.0, "ld": "2022-09-14"}, "3y": {"h": 8460.598940974945, "hd": "2026-03-17", "l": 2252.264588507608, "ld": "2023-07-19"}, "1y": {"h": 8460.598940974945, "hd": "2026-03-17", "l": 4410.204604065534, "ld": "2025-07-16"}}, {"code": "6497", "name": "ハマイ", "market": "スタンダード", "close": 1329.0, "all": {"h": 2800.0, "hd": "2015-01-27", "l": 0.0, "ld": "2013-09-03"}, "10y": {"h": 1970.0, "hd": "2020-12-08", "l": 752.0, "ld": "2020-03-23"}, "5y": {"h": 1620.0, "hd": "2026-03-23", "l": 850.0, "ld": "2021-12-22"}, "3y": {"h": 1620.0, "hd": "2026-03-23", "l": 877.3999986183111, "ld": "2023-11-28"}, "1y": {"h": 1620.0, "hd": "2026-03-23", "l": 1077.2915657639824, "ld": "2025-07-25"}}, {"code": "6498", "name": "キッツ", "market": "プライム", "close": 2366.0, "all": {"h": 2731.0, "hd": "2026-06-22", "l": 114.0, "ld": "2003-01-09"}, "10y": {"h": 2731.0, "hd": "2026-06-22", "l": 476.0, "ld": "2020-03-13"}, "5y": {"h": 2731.0, "hd": "2026-06-22", "l": 604.0, "ld": "2022-03-08"}, "3y": {"h": 2731.0, "hd": "2026-06-22", "l": 828.255880129684, "ld": "2024-08-05"}, "1y": {"h": 2731.0, "hd": "2026-06-22", "l": 1176.0936963294164, "ld": "2025-07-17"}}, {"code": "6501", "name": "日立製作所", "market": "プライム", "close": 4828.0, "all": {"h": 8719.0, "hd": "2023-06-07", "l": 227.0, "ld": "2009-12-01"}, "10y": {"h": 8719.0, "hd": "2023-06-07", "l": 441.0, "ld": "2016-08-04"}, "5y": {"h": 8719.0, "hd": "2023-06-07", "l": 1649.6978446627388, "ld": "2023-07-28"}, "3y": {"h": 6004.425743829508, "hd": "2026-02-10", "l": 1649.6978446627388, "ld": "2023-07-28"}, "1y": {"h": 6004.425743829508, "hd": "2026-02-10", "l": 3777.929085460556, "ld": "2025-09-04"}}, {"code": "6503", "name": "三菱電機", "market": "プライム", "close": 5666.0, "all": {"h": 6686.0, "hd": "2026-05-27", "l": 262.0, "ld": "2003-01-14"}, "10y": {"h": 6686.0, "hd": "2026-05-27", "l": 1096.0, "ld": "2020-03-13"}, "5y": {"h": 6686.0, "hd": "2026-05-27", "l": 1225.0, "ld": "2022-03-09"}, "3y": {"h": 6686.0, "hd": "2026-05-27", "l": 1582.677124605591, "ld": "2023-10-31"}, "1y": {"h": 6686.0, "hd": "2026-05-27", "l": 3013.9626312501255, "ld": "2025-07-17"}}, {"code": "6504", "name": "富士電機", "market": "プライム", "close": 12695.0, "all": {"h": 17800.0, "hd": "2026-05-26", "l": 77.0, "ld": "2009-03-11"}, "10y": {"h": 17800.0, "hd": "2026-05-26", "l": 425.0, "ld": "2016-08-04"}, "5y": {"h": 17800.0, "hd": "2026-05-26", "l": 4370.0, "ld": "2021-08-20"}, "3y": {"h": 17800.0, "hd": "2026-05-26", "l": 4533.761239643558, "ld": "2025-04-07"}, "1y": {"h": 17800.0, "hd": "2026-05-26", "l": 6392.407756696428, "ld": "2025-07-17"}}, {"code": "6505", "name": "東洋電機製造", "market": "スタンダード", "close": 2369.0, "all": {"h": 2565.5057280352758, "hd": "2026-04-14", "l": 0.0, "ld": "2001-08-06"}, "10y": {"h": 2565.5057280352758, "hd": "2026-04-14", "l": 278.0, "ld": "2016-07-19"}, "5y": {"h": 2565.5057280352758, "hd": "2026-04-14", "l": 802.2204710705446, "ld": "2023-11-09"}, "3y": {"h": 2565.5057280352758, "hd": "2026-04-14", "l": 802.2204710705446, "ld": "2023-11-09"}, "1y": {"h": 2565.5057280352758, "hd": "2026-04-14", "l": 1726.764040863342, "ld": "2025-10-14"}}, {"code": "6506", "name": "安川電機", "market": "プライム", "close": 5494.0, "all": {"h": 7915.0, "hd": "2026-06-22", "l": 217.0, "ld": "2003-04-28"}, "10y": {"h": 7915.0, "hd": "2026-06-22", "l": 1356.0, "ld": "2016-08-03"}, "5y": {"h": 7915.0, "hd": "2026-06-22", "l": 2536.798848177233, "ld": "2025-04-22"}, "3y": {"h": 7915.0, "hd": "2026-06-22", "l": 2536.798848177233, "ld": "2025-04-22"}, "1y": {"h": 7915.0, "hd": "2026-06-22", "l": 2782.4224850134174, "ld": "2025-07-17"}}, {"code": "6507", "name": "シンフォニアテクノロジー", "market": "プライム", "close": 14380.0, "all": {"h": 16900.0, "hd": "2026-06-23", "l": 83.0, "ld": "2001-12-19"}, "10y": {"h": 16900.0, "hd": "2026-06-23", "l": 160.0, "ld": "2016-09-15"}, "5y": {"h": 16900.0, "hd": "2026-06-23", "l": 1120.0, "ld": "2021-08-20"}, "3y": {"h": 16900.0, "hd": "2026-06-23", "l": 1411.5646664082965, "ld": "2023-08-23"}, "1y": {"h": 16900.0, "hd": "2026-06-23", "l": 7280.357215521955, "ld": "2025-09-04"}}, {"code": "6508", "name": "明電舎", "market": "プライム", "close": 8790.0, "all": {"h": 11400.0, "hd": "2026-05-27", "l": 96.0, "ld": "2003-01-14"}, "10y": {"h": 11400.0, "hd": "2026-05-27", "l": 295.0, "ld": "2016-08-03"}, "5y": {"h": 11400.0, "hd": "2026-05-27", "l": 1748.6117689804994, "ld": "2023-06-12"}, "3y": {"h": 11400.0, "hd": "2026-05-27", "l": 1813.2381625450346, "ld": "2023-07-18"}, "1y": {"h": 11400.0, "hd": "2026-05-27", "l": 5138.2568359375, "ld": "2025-07-18"}}, {"code": "6513", "name": "オリジン", "market": "スタンダード", "close": 1085.0, "all": {"h": 2600.0, "hd": "2018-05-14", "l": 181.0, "ld": "2009-03-13"}, "10y": {"h": 2600.0, "hd": "2018-05-14", "l": 243.0, "ld": "2016-08-18"}, "5y": {"h": 1343.3071011138272, "hd": "2022-04-01", "l": 969.4956028546945, "ld": "2025-04-07"}, "3y": {"h": 1263.5946044921875, "hd": "2024-06-28", "l": 969.4956028546945, "ld": "2025-04-07"}, "1y": {"h": 1112.0, "hd": "2026-04-02", "l": 1003.39404296875, "ld": "2025-07-22"}}, {"code": "6516", "name": "山洋電気", "market": "プライム", "close": 5780.0, "all": {"h": 10570.0, "hd": "2018-05-15", "l": 171.0, "ld": "2009-03-03"}, "10y": {"h": 10570.0, "hd": "2018-05-15", "l": 472.0, "ld": "2016-07-29"}, "5y": {"h": 7880.0, "hd": "2026-05-12", "l": 1722.6183976608572, "ld": "2023-10-31"}, "3y": {"h": 7880.0, "hd": "2026-05-12", "l": 1722.6183976608572, "ld": "2023-10-31"}, "1y": {"h": 7880.0, "hd": "2026-05-12", "l": 2931.27338103695, "ld": "2025-07-31"}}, {"code": "6517", "name": "デンヨー", "market": "プライム", "close": 3515.0, "all": {"h": 4000.0, "hd": "2026-05-15", "l": 0.0, "ld": "2001-08-29"}, "10y": {"h": 4000.0, "hd": "2026-05-15", "l": 957.0, "ld": "2016-08-26"}, "5y": {"h": 4000.0, "hd": "2026-05-15", "l": 1354.0, "ld": "2022-10-03"}, "3y": {"h": 4000.0, "hd": "2026-05-15", "l": 1775.7618408203125, "ld": "2023-08-21"}, "1y": {"h": 4000.0, "hd": "2026-05-15", "l": 2687.1123691110533, "ld": "2025-09-04"}}, {"code": "6518", "name": "三相電機", "market": "スタンダード", "close": 1978.0, "all": {"h": 2666.0, "hd": "2026-05-25", "l": 0.0, "ld": "2015-01-28"}, "10y": {"h": 2666.0, "hd": "2026-05-25", "l": 275.0, "ld": "2016-08-02"}, "5y": {"h": 2666.0, "hd": "2026-05-25", "l": 716.9009981454639, "ld": "2025-04-07"}, "3y": {"h": 2666.0, "hd": "2026-05-25", "l": 716.9009981454639, "ld": "2025-04-07"}, "1y": {"h": 2666.0, "hd": "2026-05-25", "l": 805.0445472301136, "ld": "2025-08-04"}}, {"code": "6521", "name": "オキサイド", "market": "グロース", "close": 3645.0, "all": {"h": 10300.0, "hd": "2021-06-30", "l": 820.0, "ld": "2025-04-07"}, "10y": {"h": 10300.0, "hd": "2021-06-30", "l": 820.0, "ld": "2025-04-07"}, "5y": {"h": 10000.0, "hd": "2023-02-03", "l": 820.0, "ld": "2025-04-07"}, "3y": {"h": 7420.0, "hd": "2026-05-12", "l": 820.0, "ld": "2025-04-07"}, "1y": {"h": 7420.0, "hd": "2026-05-12", "l": 1394.0, "ld": "2025-12-18"}}, {"code": "6522", "name": "アスタリスク", "market": "グロース", "close": 1499.0, "all": {"h": 26740.0, "hd": "2021-11-16", "l": 338.0, "ld": "2025-10-29"}, "10y": {"h": 26740.0, "hd": "2021-11-16", "l": 338.0, "ld": "2025-10-29"}, "5y": {"h": 26740.0, "hd": "2021-11-16", "l": 338.0, "ld": "2025-10-29"}, "3y": {"h": 2580.0, "hd": "2026-07-08", "l": 338.0, "ld": "2025-10-29"}, "1y": {"h": 2580.0, "hd": "2026-07-08", "l": 338.0, "ld": "2025-10-29"}}, {"code": "6523", "name": "ＰＨＣ", "market": "プライム", "close": 1102.0, "all": {"h": 2850.0, "hd": "2021-11-02", "l": 822.6451372166498, "ld": "2025-06-23"}, "10y": {"h": 2850.0, "hd": "2021-11-02", "l": 822.6451372166498, "ld": "2025-06-23"}, "5y": {"h": 2850.0, "hd": "2021-11-02", "l": 822.6451372166498, "ld": "2025-06-23"}, "3y": {"h": 1446.4093850768438, "hd": "2023-09-21", "l": 822.6451372166498, "ld": "2025-06-23"}, "1y": {"h": 1166.9814541940964, "hd": "2026-01-15", "l": 836.0995483398438, "ld": "2025-07-22"}}, {"code": "6524", "name": "湖北工業", "market": "スタンダード", "close": 4585.0, "all": {"h": 9550.0, "hd": "2022-01-12", "l": 1382.1693115234375, "ld": "2024-02-21"}, "10y": {"h": 9550.0, "hd": "2022-01-12", "l": 1382.1693115234375, "ld": "2024-02-21"}, "5y": {"h": 9550.0, "hd": "2022-01-12", "l": 1382.1693115234375, "ld": "2024-02-21"}, "3y": {"h": 7740.0, "hd": "2026-05-14", "l": 1382.1693115234375, "ld": "2024-02-21"}, "1y": {"h": 7740.0, "hd": "2026-05-14", "l": 2492.867861907348, "ld": "2025-07-31"}}, {"code": "6525", "name": "ＫＯＫＵＳＡＩ　ＥＬＥＣＴＲＩＣ", "market": "プライム", "close": 9890.0, "all": {"h": 12220.0, "hd": "2026-07-01", "l": 1653.6148403505736, "ld": "2025-04-09"}, "10y": {"h": 12220.0, "hd": "2026-07-01", "l": 1653.6148403505736, "ld": "2025-04-09"}, "5y": {"h": 12220.0, "hd": "2026-07-01", "l": 1653.6148403505736, "ld": "2025-04-09"}, "3y": {"h": 12220.0, "hd": "2026-07-01", "l": 1653.6148403505736, "ld": "2025-04-09"}, "1y": {"h": 12220.0, "hd": "2026-07-01", "l": 2586.842840681385, "ld": "2025-09-04"}}, {"code": "6526", "name": "ソシオネクスト", "market": "プライム", "close": 2472.5, "all": {"h": 19990.0, "hd": "2023-06-09", "l": 1207.5449104193133, "ld": "2025-04-07"}, "10y": {"h": 19990.0, "hd": "2023-06-09", "l": 1207.5449104193133, "ld": "2025-04-07"}, "5y": {"h": 19990.0, "hd": "2023-06-09", "l": 1207.5449104193133, "ld": "2025-04-07"}, "3y": {"h": 5033.861318789931, "hd": "2024-04-12", "l": 1207.5449104193133, "ld": "2025-04-07"}, "1y": {"h": 3448.155029296875, "hd": "2025-10-31", "l": 1657.8999029746042, "ld": "2026-03-09"}}, {"code": "6532", "name": "ベイカレント", "market": "プライム", "close": 6755.0, "all": {"h": 63400.0, "hd": "2021-09-21", "l": 808.0, "ld": "2016-12-22"}, "10y": {"h": 63400.0, "hd": "2021-09-21", "l": 808.0, "ld": "2016-12-22"}, "5y": {"h": 63400.0, "hd": "2021-09-21", "l": 2706.347739181128, "ld": "2024-04-03"}, "3y": {"h": 8963.26663477891, "hd": "2025-10-07", "l": 2706.347739181128, "ld": "2024-04-03"}, "1y": {"h": 8963.26663477891, "hd": "2025-10-07", "l": 3733.4596946022725, "ld": "2026-02-24"}}, {"code": "6533", "name": "Ｏｒｃｈｅｓｔｒａ　Ｈｏｌｄｉｎｇｓ", "market": "プライム", "close": 1173.0, "all": {"h": 5310.0, "hd": "2021-11-17", "l": 558.0, "ld": "2020-03-19"}, "10y": {"h": 5310.0, "hd": "2021-11-17", "l": 558.0, "ld": "2020-03-19"}, "5y": {"h": 5310.0, "hd": "2021-11-17", "l": 580.9948630122815, "ld": "2025-04-07"}, "3y": {"h": 1452.0075747050273, "hd": "2024-06-17", "l": 580.9948630122815, "ld": "2025-04-07"}, "1y": {"h": 1335.199522723118, "hd": "2025-11-21", "l": 677.9923265931235, "ld": "2025-07-16"}}, {"code": "6535", "name": "アイモバイル", "market": "プライム", "close": 526.0, "all": {"h": 1956.0, "hd": "2021-06-18", "l": 335.0071567463825, "ld": "2023-06-27"}, "10y": {"h": 1956.0, "hd": "2021-06-18", "l": 335.0071567463825, "ld": "2023-06-27"}, "5y": {"h": 1695.0, "hd": "2021-07-16", "l": 335.0071567463825, "ld": "2023-06-27"}, "3y": {"h": 726.0, "hd": "2025-09-11", "l": 335.8695616465452, "ld": "2024-08-05"}, "1y": {"h": 726.0, "hd": "2025-09-11", "l": 444.0, "ld": "2025-12-11"}}, {"code": "6537", "name": "ＷＡＳＨハウス", "market": "グロース", "close": 307.0, "all": {"h": 9960.0, "hd": "2017-03-13", "l": 210.0, "ld": "2022-12-21"}, "10y": {"h": 9960.0, "hd": "2017-03-13", "l": 210.0, "ld": "2022-12-21"}, "5y": {"h": 773.0, "hd": "2024-07-29", "l": 210.0, "ld": "2022-12-21"}, "3y": {"h": 773.0, "hd": "2024-07-29", "l": 245.0, "ld": "2023-10-24"}, "1y": {"h": 538.0, "hd": "2025-08-15", "l": 293.0, "ld": "2025-12-22"}}, {"code": "6538", "name": "ディスラプターズ", "market": "スタンダード", "close": 242.0, "all": {"h": 6210.0, "hd": "2016-12-14", "l": 119.78682124614716, "ld": "2025-04-07"}, "10y": {"h": 6210.0, "hd": "2016-12-14", "l": 119.78682124614716, "ld": "2025-04-07"}, "5y": {"h": 1220.0, "hd": "2021-11-19", "l": 119.78682124614716, "ld": "2025-04-07"}, "3y": {"h": 381.25099202259236, "hd": "2025-12-24", "l": 119.78682124614716, "ld": "2025-04-07"}, "1y": {"h": 381.25099202259236, "hd": "2025-12-24", "l": 195.74920831210372, "ld": "2025-07-16"}}, {"code": "6539", "name": "ＭＳ－Ｊａｐａｎ", "market": "プライム", "close": 981.0, "all": {"h": 9080.0, "hd": "2018-09-12", "l": 514.0, "ld": "2020-04-06"}, "10y": {"h": 9080.0, "hd": "2018-09-12", "l": 514.0, "ld": "2020-04-06"}, "5y": {"h": 1210.0, "hd": "2021-09-13", "l": 715.0, "ld": "2022-03-09"}, "3y": {"h": 1112.8011807528408, "hd": "2023-11-29", "l": 769.5150630316593, "ld": "2024-08-05"}, "1y": {"h": 1027.5230184897036, "hd": "2026-02-27", "l": 883.7076774742336, "ld": "2025-07-17"}}, {"code": "6540", "name": "船場", "market": "スタンダード", "close": 1502.0, "all": {"h": 1993.0, "hd": "2026-03-12", "l": 621.5044224811422, "ld": "2023-06-12"}, "10y": {"h": 1993.0, "hd": "2026-03-12", "l": 621.5044224811422, "ld": "2023-06-12"}, "5y": {"h": 1993.0, "hd": "2026-03-12", "l": 621.5044224811422, "ld": "2023-06-12"}, "3y": {"h": 1993.0, "hd": "2026-03-12", "l": 640.3899205219315, "ld": "2023-07-20"}, "1y": {"h": 1993.0, "hd": "2026-03-12", "l": 1451.0, "ld": "2026-06-02"}}, {"code": "6543", "name": "日宣", "market": "スタンダード", "close": 1180.0, "all": {"h": 2580.0, "hd": "2017-05-08", "l": 499.9986572265625, "ld": "2023-10-24"}, "10y": {"h": 2580.0, "hd": "2017-05-08", "l": 499.9986572265625, "ld": "2023-10-24"}, "5y": {"h": 1463.0, "hd": "2022-07-14", "l": 499.9986572265625, "ld": "2023-10-24"}, "3y": {"h": 1387.8322013608872, "hd": "2025-08-25", "l": 499.9986572265625, "ld": "2023-10-24"}, "1y": {"h": 1387.8322013608872, "hd": "2025-08-25", "l": 855.9274291992188, "ld": "2025-07-16"}}, {"code": "6544", "name": "ジャパンエレベーターサービス", "market": "プライム", "close": 1741.0, "all": {"h": 5170.0, "hd": "2020-12-28", "l": 813.90947010129, "ld": "2023-08-07"}, "10y": {"h": 5170.0, "hd": "2020-12-28", "l": 813.90947010129, "ld": "2023-08-07"}, "5y": {"h": 2992.0, "hd": "2021-09-02", "l": 813.90947010129, "ld": "2023-08-07"}, "3y": {"h": 2130.123760605308, "hd": "2025-07-14", "l": 813.90947010129, "ld": "2023-08-07"}, "1y": {"h": 2093.0998056220096, "hd": "2025-08-07", "l": 1531.8133011710088, "ld": "2026-02-13"}}, {"code": "6545", "name": "インターネットインフィニティー", "market": "グロース", "close": 765.0, "all": {"h": 11820.0, "hd": "2017-08-02", "l": 312.0, "ld": "2020-03-17"}, "10y": {"h": 11820.0, "hd": "2017-08-02", "l": 312.0, "ld": "2020-03-17"}, "5y": {"h": 823.0, "hd": "2026-07-10", "l": 320.6943665403228, "ld": "2024-08-06"}, "3y": {"h": 823.0, "hd": "2026-07-10", "l": 320.6943665403228, "ld": "2024-08-06"}, "1y": {"h": 823.0, "hd": "2026-07-10", "l": 581.8842414881137, "ld": "2025-11-21"}}, {"code": "6546", "name": "フルテック", "market": "スタンダード", "close": 1144.0, "all": {"h": 1675.0, "hd": "2018-01-16", "l": 831.0, "ld": "2017-04-17"}, "10y": {"h": 1675.0, "hd": "2018-01-16", "l": 831.0, "ld": "2017-04-17"}, "5y": {"h": 1512.0, "hd": "2021-11-01", "l": 987.3825958506502, "ld": "2023-06-12"}, "3y": {"h": 1331.357580566406, "hd": "2023-09-13", "l": 994.6372229484859, "ld": "2024-08-06"}, "1y": {"h": 1245.0, "hd": "2026-02-25", "l": 1084.0, "ld": "2026-05-21"}}, {"code": "6547", "name": "グリーンズ", "market": "スタンダード", "close": 2104.0, "all": {"h": 2772.0, "hd": "2025-09-09", "l": 326.0, "ld": "2020-04-06"}, "10y": {"h": 2772.0, "hd": "2025-09-09", "l": 326.0, "ld": "2020-04-06"}, "5y": {"h": 2772.0, "hd": "2025-09-09", "l": 431.0, "ld": "2021-08-20"}, "3y": {"h": 2772.0, "hd": "2025-09-09", "l": 1259.0556331919815, "ld": "2024-08-05"}, "1y": {"h": 2772.0, "hd": "2025-09-09", "l": 1876.0, "ld": "2026-06-11"}}, {"code": "6548", "name": "旅工房", "market": "グロース", "close": 96.0, "all": {"h": 5580.0, "hd": "2017-04-26", "l": 86.0, "ld": "2026-06-29"}, "10y": {"h": 5580.0, "hd": "2017-04-26", "l": 86.0, "ld": "2026-06-29"}, "5y": {"h": 1580.0, "hd": "2021-10-04", "l": 86.0, "ld": "2026-06-29"}, "3y": {"h": 407.0, "hd": "2023-08-14", "l": 86.0, "ld": "2026-06-29"}, "1y": {"h": 218.0, "hd": "2025-11-05", "l": 86.0, "ld": "2026-06-29"}}, {"code": "6549", "name": "ディーエムソリューションズ", "market": "スタンダード", "close": 1146.0, "all": {"h": 4250.0, "hd": "2017-06-22", "l": 270.0, "ld": "2020-03-31"}, "10y": {"h": 4250.0, "hd": "2017-06-22", "l": 270.0, "ld": "2020-03-31"}, "5y": {"h": 1199.0, "hd": "2026-07-08", "l": 349.0, "ld": "2022-05-13"}, "3y": {"h": 1199.0, "hd": "2026-07-08", "l": 506.4668884277344, "ld": "2024-08-05"}, "1y": {"h": 1199.0, "hd": "2026-07-08", "l": 699.4120825687327, "ld": "2025-10-14"}}, {"code": "6551", "name": "ツナグ", "market": "スタンダード", "close": 574.0, "all": {"h": 6920.0, "hd": "2017-07-26", "l": 238.0, "ld": "2022-01-28"}, "10y": {"h": 6920.0, "hd": "2017-07-26", "l": 238.0, "ld": "2022-01-28"}, "5y": {"h": 945.8699868032095, "hd": "2023-12-12", "l": 238.0, "ld": "2022-01-28"}, "3y": {"h": 945.8699868032095, "hd": "2023-12-12", "l": 431.3746706701715, "ld": "2025-04-07"}, "1y": {"h": 917.7766517021018, "hd": "2025-08-28", "l": 510.0, "ld": "2026-06-17"}}, {"code": "6552", "name": "ＧａｍｅＷｉｔｈ", "market": "スタンダード", "close": 180.0, "all": {"h": 4900.0, "hd": "2018-01-15", "l": 152.0, "ld": "2024-08-06"}, "10y": {"h": 4900.0, "hd": "2018-01-15", "l": 152.0, "ld": "2024-08-06"}, "5y": {"h": 625.0, "hd": "2022-04-07", "l": 152.0, "ld": "2024-08-06"}, "3y": {"h": 370.0, "hd": "2024-01-23", "l": 152.0, "ld": "2024-08-06"}, "1y": {"h": 295.0, "hd": "2026-04-10", "l": 158.0, "ld": "2026-03-04"}}, {"code": "6554", "name": "エスユーエス", "market": "グロース", "close": 1031.0, "all": {"h": 6250.0, "hd": "2018-03-01", "l": 255.0, "ld": "2020-03-13"}, "10y": {"h": 6250.0, "hd": "2018-03-01", "l": 255.0, "ld": "2020-03-13"}, "5y": {"h": 1631.0, "hd": "2021-11-19", "l": 396.0, "ld": "2021-10-06"}, "3y": {"h": 1260.0, "hd": "2025-10-27", "l": 519.0960062234096, "ld": "2024-08-06"}, "1y": {"h": 1260.0, "hd": "2025-10-27", "l": 946.0, "ld": "2026-06-04"}}, {"code": "6555", "name": "ＭＳ＆Ｃｏｎｓｕｌｔｉｎｇ", "market": "スタンダード", "close": 420.0, "all": {"h": 1624.0, "hd": "2017-11-07", "l": 359.0, "ld": "2025-05-02"}, "10y": {"h": 1624.0, "hd": "2017-11-07", "l": 359.0, "ld": "2025-05-02"}, "5y": {"h": 882.0, "hd": "2022-04-08", "l": 359.0, "ld": "2025-05-02"}, "3y": {"h": 749.8966133676954, "hd": "2023-07-31", "l": 359.0, "ld": "2025-05-02"}, "1y": {"h": 484.0, "hd": "2026-04-27", "l": 380.0, "ld": "2025-10-16"}}, {"code": "6557", "name": "ＡＩＡＩ", "market": "グロース", "close": 681.0, "all": {"h": 3895.0, "hd": "2020-01-24", "l": 331.0, "ld": "2023-10-24"}, "10y": {"h": 3895.0, "hd": "2020-01-24", "l": 331.0, "ld": "2023-10-24"}, "5y": {"h": 1870.0, "hd": "2024-10-08", "l": 331.0, "ld": "2023-10-24"}, "3y": {"h": 1870.0, "hd": "2024-10-08", "l": 331.0, "ld": "2023-10-24"}, "1y": {"h": 1622.0, "hd": "2025-09-09", "l": 580.0, "ld": "2026-06-11"}}, {"code": "6558", "name": "クックビズ", "market": "グロース", "close": 690.0, "all": {"h": 6750.0, "hd": "2017-11-29", "l": 552.0, "ld": "2025-11-17"}, "10y": {"h": 6750.0, "hd": "2017-11-29", "l": 552.0, "ld": "2025-11-17"}, "5y": {"h": 2288.0, "hd": "2021-11-05", "l": 552.0, "ld": "2025-11-17"}, "3y": {"h": 1843.0, "hd": "2024-02-29", "l": 552.0, "ld": "2025-11-17"}, "1y": {"h": 915.0, "hd": "2026-01-26", "l": 552.0, "ld": "2025-11-17"}}, {"code": "6560", "name": "エル・ティー・エス", "market": "プライム", "close": 1782.0, "all": {"h": 6150.0, "hd": "2020-09-28", "l": 870.0, "ld": "2020-03-23"}, "10y": {"h": 6150.0, "hd": "2020-09-28", "l": 870.0, "ld": "2020-03-23"}, "5y": {"h": 4153.674599142635, "hd": "2023-09-06", "l": 1408.8487557773983, "ld": "2024-08-05"}, "3y": {"h": 4153.674599142635, "hd": "2023-09-06", "l": 1408.8487557773983, "ld": "2024-08-05"}, "1y": {"h": 2618.381778824187, "hd": "2025-11-13", "l": 1560.0, "ld": "2026-02-18"}}, {"code": "6561", "name": "ＨＡＮＡＴＯＵＲ　ＪＡＰＡＮ", "market": "グロース", "close": 838.0, "all": {"h": 4910.0, "hd": "2018-04-06", "l": 359.0, "ld": "2020-03-23"}, "10y": {"h": 4910.0, "hd": "2018-04-06", "l": 359.0, "ld": "2020-03-23"}, "5y": {"h": 2555.696328995579, "hd": "2023-08-17", "l": 582.0, "ld": "2022-01-07"}, "3y": {"h": 2555.696328995579, "hd": "2023-08-17", "l": 749.0, "ld": "2026-06-16"}, "1y": {"h": 1116.7597783360918, "hd": "2025-07-30", "l": 749.0, "ld": "2026-06-16"}}, {"code": "6562", "name": "ジーニー", "market": "グロース", "close": 1006.0, "all": {"h": 2400.0, "hd": "2017-12-28", "l": 402.0, "ld": "2018-12-25"}, "10y": {"h": 2400.0, "hd": "2017-12-28", "l": 402.0, "ld": "2018-12-25"}, "5y": {"h": 2320.0, "hd": "2023-03-24", "l": 650.0, "ld": "2022-01-27"}, "3y": {"h": 1920.0, "hd": "2025-06-19", "l": 803.0, "ld": "2024-05-24"}, "1y": {"h": 1605.0, "hd": "2025-08-08", "l": 856.0, "ld": "2026-06-04"}}, {"code": "6563", "name": "みらいワークス", "market": "グロース", "close": 499.0, "all": {"h": 13490.0, "hd": "2017-12-28", "l": 453.0, "ld": "2026-06-01"}, "10y": {"h": 13490.0, "hd": "2017-12-28", "l": 453.0, "ld": "2026-06-01"}, "5y": {"h": 1292.0, "hd": "2021-07-16", "l": 453.0, "ld": "2026-06-01"}, "3y": {"h": 1232.0, "hd": "2024-10-10", "l": 453.0, "ld": "2026-06-01"}, "1y": {"h": 732.0, "hd": "2025-08-06", "l": 453.0, "ld": "2026-06-01"}}, {"code": "6564", "name": "ミダック", "market": "プライム", "close": 2174.0, "all": {"h": 7370.0, "hd": "2021-06-18", "l": 772.0, "ld": "2020-03-17"}, "10y": {"h": 7370.0, "hd": "2021-06-18", "l": 772.0, "ld": "2020-03-17"}, "5y": {"h": 6280.0, "hd": "2021-09-27", "l": 1140.8394183188855, "ld": "2024-08-05"}, "3y": {"h": 2397.7298739458543, "hd": "2025-04-22", "l": 1140.8394183188855, "ld": "2024-08-05"}, "1y": {"h": 2345.0, "hd": "2026-05-18", "l": 1719.0337364486065, "ld": "2025-12-02"}}, {"code": "6566", "name": "要興業", "market": "スタンダード", "close": 1280.0, "all": {"h": 1612.988867353019, "hd": "2025-10-23", "l": 555.0, "ld": "2018-12-25"}, "10y": {"h": 1612.988867353019, "hd": "2025-10-23", "l": 555.0, "ld": "2018-12-25"}, "5y": {"h": 1612.988867353019, "hd": "2025-10-23", "l": 714.4923676802086, "ld": "2023-11-01"}, "3y": {"h": 1612.988867353019, "hd": "2025-10-23", "l": 714.4923676802086, "ld": "2023-11-01"}, "1y": {"h": 1612.988867353019, "hd": "2025-10-23", "l": 1063.239990127577, "ld": "2025-10-15"}}, {"code": "6568", "name": "神戸天然物化学", "market": "グロース", "close": 1296.0, "all": {"h": 4830.0, "hd": "2018-04-06", "l": 922.8126231390215, "ld": "2024-08-05"}, "10y": {"h": 4830.0, "hd": "2018-04-06", "l": 922.8126231390215, "ld": "2024-08-05"}, "5y": {"h": 2030.0, "hd": "2023-06-09", "l": 922.8126231390215, "ld": "2024-08-05"}, "3y": {"h": 1778.3022194180523, "hd": "2023-08-14", "l": 922.8126231390215, "ld": "2024-08-05"}, "1y": {"h": 1399.0635657606256, "hd": "2026-01-21", "l": 1040.2512045467602, "ld": "2025-07-23"}}, {"code": "6570", "name": "共和コーポレーション", "market": "スタンダード", "close": 1983.0, "all": {"h": 2555.0, "hd": "2018-03-19", "l": 290.0, "ld": "2020-04-06"}, "10y": {"h": 2555.0, "hd": "2018-03-19", "l": 290.0, "ld": "2020-04-06"}, "5y": {"h": 2022.0, "hd": "2026-06-22", "l": 453.0, "ld": "2021-12-06"}, "3y": {"h": 2022.0, "hd": "2026-06-22", "l": 592.5537561206016, "ld": "2023-07-18"}, "1y": {"h": 2022.0, "hd": "2026-06-22", "l": 968.627685546875, "ld": "2025-07-16"}}, {"code": "6571", "name": "キュービーネット", "market": "プライム", "close": 1279.0, "all": {"h": 2740.0, "hd": "2019-04-18", "l": 929.4533365801606, "ld": "2025-01-17"}, "10y": {"h": 2740.0, "hd": "2019-04-18", "l": 929.4533365801606, "ld": "2025-01-17"}, "5y": {"h": 2036.0, "hd": "2021-11-08", "l": 929.4533365801606, "ld": "2025-01-17"}, "3y": {"h": 1656.4338874933267, "hd": "2023-11-14", "l": 929.4533365801606, "ld": "2025-01-17"}, "1y": {"h": 1433.0, "hd": "2026-01-14", "l": 1194.0, "ld": "2025-07-17"}}, {"code": "6572", "name": "オープン", "market": "プライム", "close": 259.0, "all": {"h": 19990.0, "hd": "2018-04-05", "l": 150.4772770893143, "ld": "2024-08-05"}, "10y": {"h": 19990.0, "hd": "2018-04-05", "l": 150.4772770893143, "ld": "2024-08-05"}, "5y": {"h": 801.0, "hd": "2021-07-16", "l": 150.4772770893143, "ld": "2024-08-05"}, "3y": {"h": 429.3874226208234, "hd": "2023-07-18", "l": 150.4772770893143, "ld": "2024-08-05"}, "1y": {"h": 409.4301359367837, "hd": "2025-08-25", "l": 193.0, "ld": "2026-06-23"}}, {"code": "6573", "name": "ＣＲＡＶＩＡ", "market": "グロース", "close": 25.0, "all": {"h": 16850.0, "hd": "2018-04-02", "l": 21.0, "ld": "2026-06-23"}, "10y": {"h": 16850.0, "hd": "2018-04-02", "l": 21.0, "ld": "2026-06-23"}, "5y": {"h": 961.0, "hd": "2023-10-19", "l": 21.0, "ld": "2026-06-23"}, "3y": {"h": 961.0, "hd": "2023-10-19", "l": 21.0, "ld": "2026-06-23"}, "1y": {"h": 177.0, "hd": "2025-08-20", "l": 21.0, "ld": "2026-06-23"}}, {"code": "6574", "name": "コンヴァノ", "market": "グロース", "close": 90.0, "all": {"h": 2377.0, "hd": "2018-06-06", "l": 4.481367562526844, "ld": "2023-11-17"}, "10y": {"h": 2377.0, "hd": "2018-06-06", "l": 4.481367562526844, "ld": "2023-11-17"}, "5y": {"h": 983.0, "hd": "2021-10-26", "l": 4.481367562526844, "ld": "2023-11-17"}, "3y": {"h": 371.79488637746664, "hd": "2025-08-20", "l": 4.481367562526844, "ld": "2023-11-17"}, "1y": {"h": 371.79488637746664, "hd": "2025-08-20", "l": 74.85469962080572, "ld": "2025-07-16"}}, {"code": "6577", "name": "ベストワンドットコム", "market": "グロース", "close": 2320.0, "all": {"h": 12530.0, "hd": "2018-06-12", "l": 997.0, "ld": "2020-03-23"}, "10y": {"h": 12530.0, "hd": "2018-06-12", "l": 997.0, "ld": "2020-03-23"}, "5y": {"h": 4899.496935340448, "hd": "2023-08-01", "l": 1425.0, "ld": "2022-03-09"}, "3y": {"h": 4899.496935340448, "hd": "2023-08-01", "l": 1776.0, "ld": "2026-03-24"}, "1y": {"h": 2664.5671122263575, "hd": "2025-07-28", "l": 1776.0, "ld": "2026-03-24"}}, {"code": "6578", "name": "コレック", "market": "スタンダード", "close": 486.0, "all": {"h": 3300.0, "hd": "2018-10-18", "l": 163.0, "ld": "2022-12-26"}, "10y": {"h": 3300.0, "hd": "2018-10-18", "l": 163.0, "ld": "2022-12-26"}, "5y": {"h": 587.052490234375, "hd": "2024-03-25", "l": 163.0, "ld": "2022-12-26"}, "3y": {"h": 587.052490234375, "hd": "2024-03-25", "l": 212.26376677565435, "ld": "2024-01-19"}, "1y": {"h": 505.9825134277344, "hd": "2026-02-24", "l": 256.4299591942657, "ld": "2025-10-15"}}, {"code": "6579", "name": "ログリー", "market": "グロース", "close": 354.0, "all": {"h": 9270.0, "hd": "2020-09-25", "l": 250.0, "ld": "2025-04-07"}, "10y": {"h": 9270.0, "hd": "2020-09-25", "l": 250.0, "ld": "2025-04-07"}, "5y": {"h": 1525.0, "hd": "2022-10-26", "l": 250.0, "ld": "2025-04-07"}, "3y": {"h": 915.0, "hd": "2023-08-07", "l": 250.0, "ld": "2025-04-07"}, "1y": {"h": 431.0, "hd": "2026-05-19", "l": 271.0, "ld": "2026-05-15"}}, {"code": "6580", "name": "ライトアップ", "market": "グロース", "close": 832.0, "all": {"h": 6880.0, "hd": "2021-03-29", "l": 530.5922862122216, "ld": "2024-02-16"}, "10y": {"h": 6880.0, "hd": "2021-03-29", "l": 530.5922862122216, "ld": "2024-02-16"}, "5y": {"h": 4370.0, "hd": "2021-11-01", "l": 530.5922862122216, "ld": "2024-02-16"}, "3y": {"h": 3417.819639867666, "hd": "2025-12-02", "l": 530.5922862122216, "ld": "2024-02-16"}, "1y": {"h": 3417.819639867666, "hd": "2025-12-02", "l": 720.0, "ld": "2026-06-04"}}, {"code": "6584", "name": "三櫻工業", "market": "プライム", "close": 859.0, "all": {"h": 2050.0, "hd": "2019-10-30", "l": 299.0, "ld": "2009-02-12"}, "10y": {"h": 2050.0, "hd": "2019-10-30", "l": 377.0, "ld": "2019-06-04"}, "5y": {"h": 1425.0, "hd": "2021-08-13", "l": 478.90464862712383, "ld": "2025-04-07"}, "3y": {"h": 1219.0, "hd": "2026-06-09", "l": 478.90464862712383, "ld": "2025-04-07"}, "1y": {"h": 1219.0, "hd": "2026-06-09", "l": 609.2517018093959, "ld": "2025-07-22"}}, {"code": "6586", "name": "マキタ", "market": "プライム", "close": 5678.0, "all": {"h": 8040.0, "hd": "2016-12-21", "l": 615.0, "ld": "2001-09-26"}, "10y": {"h": 8040.0, "hd": "2016-12-21", "l": 2589.0, "ld": "2022-11-04"}, "5y": {"h": 7050.0, "hd": "2021-09-17", "l": 2589.0, "ld": "2022-11-04"}, "3y": {"h": 6058.0, "hd": "2026-07-06", "l": 3307.3243097215272, "ld": "2023-10-24"}, "1y": {"h": 6058.0, "hd": "2026-07-06", "l": 4070.805236540492, "ld": "2025-11-19"}}, {"code": "6588", "name": "東芝テック", "market": "プライム", "close": 2942.0, "all": {"h": 5140.0, "hd": "2022-02-08", "l": 208.0, "ld": "2009-02-18"}, "10y": {"h": 5140.0, "hd": "2022-02-08", "l": 337.0, "ld": "2016-08-04"}, "5y": {"h": 5140.0, "hd": "2022-02-08", "l": 1991.8781725511176, "ld": "2025-04-07"}, "3y": {"h": 4072.39885718936, "hd": "2023-08-07", "l": 1991.8781725511176, "ld": "2025-04-07"}, "1y": {"h": 3340.0, "hd": "2026-06-04", "l": 2502.2596362191834, "ld": "2026-01-30"}}, {"code": "6590", "name": "芝浦メカトロニクス", "market": "プライム", "close": 5420.0, "all": {"h": 19750.0, "hd": "2023-05-29", "l": 112.0, "ld": "2012-10-15"}, "10y": {"h": 19750.0, "hd": "2023-05-29", "l": 198.0, "ld": "2016-07-22"}, "5y": {"h": 19750.0, "hd": "2023-05-29", "l": 998.6695626795978, "ld": "2025-04-07"}, "3y": {"h": 6320.0, "hd": "2026-07-06", "l": 998.6695626795978, "ld": "2025-04-07"}, "1y": {"h": 6320.0, "hd": "2026-07-06", "l": 1829.578500641262, "ld": "2025-08-07"}}, {"code": "6592", "name": "マブチモーター", "market": "プライム", "close": 1616.5, "all": {"h": 18030.0, "hd": "2000-01-04", "l": 864.6041273922435, "ld": "2023-07-07"}, "10y": {"h": 6750.0, "hd": "2018-01-29", "l": 864.6041273922435, "ld": "2023-07-07"}, "5y": {"h": 4450.0, "hd": "2021-08-12", "l": 864.6041273922435, "ld": "2023-07-07"}, "3y": {"h": 1907.0, "hd": "2026-03-02", "l": 885.5863509791185, "ld": "2023-08-04"}, "1y": {"h": 1907.0, "hd": "2026-03-02", "l": 1023.3352199237307, "ld": "2025-07-22"}}, {"code": "6594", "name": "ニデック", "market": "プライム", "close": 2583.0, "all": {"h": 29900.0, "hd": "2000-01-04", "l": 1797.0, "ld": "2025-10-31"}, "10y": {"h": 18525.0, "hd": "2018-01-25", "l": 1797.0, "ld": "2025-10-31"}, "5y": {"h": 14000.0, "hd": "2021-09-17", "l": 1797.0, "ld": "2025-10-31"}, "3y": {"h": 4243.620105662639, "hd": "2023-07-24", "l": 1797.0, "ld": "2025-10-31"}, "1y": {"h": 3296.0, "hd": "2025-08-25", "l": 1797.0, "ld": "2025-10-31"}}, {"code": "6597", "name": "ＨＰＣシステムズ", "market": "グロース", "close": 3770.0, "all": {"h": 7500.0, "hd": "2026-06-05", "l": 771.8484305023387, "ld": "2024-08-05"}, "10y": {"h": 7500.0, "hd": "2026-06-05", "l": 771.8484305023387, "ld": "2024-08-05"}, "5y": {"h": 7500.0, "hd": "2026-06-05", "l": 771.8484305023387, "ld": "2024-08-05"}, "3y": {"h": 7500.0, "hd": "2026-06-05", "l": 771.8484305023387, "ld": "2024-08-05"}, "1y": {"h": 7500.0, "hd": "2026-06-05", "l": 1585.0, "ld": "2025-12-15"}}, {"code": "6599", "name": "エブレン", "market": "スタンダード", "close": 3060.0, "all": {"h": 6480.0, "hd": "2020-09-07", "l": 1850.6120902279306, "ld": "2024-08-06"}, "10y": {"h": 6480.0, "hd": "2020-09-07", "l": 1850.6120902279306, "ld": "2024-08-06"}, "5y": {"h": 4010.0, "hd": "2026-04-15", "l": 1850.6120902279306, "ld": "2024-08-06"}, "3y": {"h": 4010.0, "hd": "2026-04-15", "l": 1850.6120902279306, "ld": "2024-08-06"}, "1y": {"h": 4010.0, "hd": "2026-04-15", "l": 2124.486544185553, "ld": "2025-07-28"}}, {"code": "6612", "name": "バルミューダ", "market": "グロース", "close": 605.0, "all": {"h": 10610.0, "hd": "2021-01-26", "l": 561.0, "ld": "2026-06-08"}, "10y": {"h": 10610.0, "hd": "2021-01-26", "l": 561.0, "ld": "2026-06-08"}, "5y": {"h": 6530.0, "hd": "2021-09-14", "l": 561.0, "ld": "2026-06-08"}, "3y": {"h": 2100.0, "hd": "2023-08-14", "l": 561.0, "ld": "2026-06-08"}, "1y": {"h": 920.0, "hd": "2025-07-16", "l": 561.0, "ld": "2026-06-08"}}, {"code": "6613", "name": "ＱＤレーザ", "market": "グロース", "close": 1940.0, "all": {"h": 3620.0, "hd": "2026-05-25", "l": 216.0, "ld": "2025-07-07"}, "10y": {"h": 3620.0, "hd": "2026-05-25", "l": 216.0, "ld": "2025-07-07"}, "5y": {"h": 3620.0, "hd": "2026-05-25", "l": 216.0, "ld": "2025-07-07"}, "3y": {"h": 3620.0, "hd": "2026-05-25", "l": 216.0, "ld": "2025-07-07"}, "1y": {"h": 3620.0, "hd": "2026-05-25", "l": 236.0, "ld": "2025-07-16"}}, {"code": "6614", "name": "シキノハイテック", "market": "スタンダード", "close": 930.0, "all": {"h": 5240.0, "hd": "2021-06-24", "l": 643.955946673769, "ld": "2025-12-26"}, "10y": {"h": 5240.0, "hd": "2021-06-24", "l": 643.955946673769, "ld": "2025-12-26"}, "5y": {"h": 4755.0, "hd": "2021-07-19", "l": 643.955946673769, "ld": "2025-12-26"}, "3y": {"h": 2845.1525143081717, "hd": "2023-08-02", "l": 643.955946673769, "ld": "2025-12-26"}, "1y": {"h": 1335.0306396484375, "hd": "2026-02-12", "l": 643.955946673769, "ld": "2025-12-26"}}, {"code": "6615", "name": "ユー・エム・シー・エレクトロニクス", "market": "プライム", "close": 234.0, "all": {"h": 3555.0, "hd": "2018-05-18", "l": 192.0, "ld": "2020-03-19"}, "10y": {"h": 3555.0, "hd": "2018-05-18", "l": 192.0, "ld": "2020-03-19"}, "5y": {"h": 883.0, "hd": "2021-08-04", "l": 212.88854051672894, "ld": "2025-04-07"}, "3y": {"h": 493.6700744628906, "hd": "2023-08-10", "l": 212.88854051672894, "ld": "2025-04-07"}, "1y": {"h": 428.0732421875, "hd": "2025-12-08", "l": 220.0, "ld": "2026-07-03"}}, {"code": "6616", "name": "トレックス・セミコンダクター", "market": "プライム", "close": 1910.0, "all": {"h": 12750.0, "hd": "2014-11-06", "l": 0.0, "ld": "2014-04-07"}, "10y": {"h": 3960.0, "hd": "2021-11-30", "l": 855.0, "ld": "2020-03-13"}, "5y": {"h": 3960.0, "hd": "2021-11-30", "l": 889.7442626953125, "ld": "2025-04-07"}, "3y": {"h": 2990.0, "hd": "2026-05-29", "l": 889.7442626953125, "ld": "2025-04-07"}, "1y": {"h": 2990.0, "hd": "2026-05-29", "l": 1352.5640998088138, "ld": "2025-12-15"}}, {"code": "6617", "name": "東光高岳", "market": "プライム", "close": 8050.0, "all": {"h": 8850.0, "hd": "2026-05-27", "l": 817.0, "ld": "2020-03-17"}, "10y": {"h": 8850.0, "hd": "2026-05-27", "l": 817.0, "ld": "2020-03-17"}, "5y": {"h": 8850.0, "hd": "2026-05-27", "l": 1283.0, "ld": "2021-12-01"}, "3y": {"h": 8850.0, "hd": "2026-05-27", "l": 1431.4603382163614, "ld": "2024-08-05"}, "1y": {"h": 8850.0, "hd": "2026-05-27", "l": 2296.2482270255114, "ld": "2025-07-17"}}, {"code": "6619", "name": "ダブル・スコープ", "market": "プライム", "close": 168.0, "all": {"h": 7350.0, "hd": "2016-05-13", "l": 147.0, "ld": "2025-12-18"}, "10y": {"h": 3175.0, "hd": "2022-09-15", "l": 147.0, "ld": "2025-12-18"}, "5y": {"h": 3175.0, "hd": "2022-09-15", "l": 147.0, "ld": "2025-12-18"}, "3y": {"h": 1555.0, "hd": "2023-07-31", "l": 147.0, "ld": "2025-12-18"}, "1y": {"h": 362.0, "hd": "2026-05-22", "l": 147.0, "ld": "2025-12-18"}}, {"code": "6620", "name": "宮越", "market": "プライム", "close": 712.0, "all": {"h": 2838.0, "hd": "2024-07-16", "l": 184.0, "ld": "2012-01-10"}, "10y": {"h": 2838.0, "hd": "2024-07-16", "l": 453.0, "ld": "2017-07-20"}, "5y": {"h": 2838.0, "hd": "2024-07-16", "l": 547.0, "ld": "2026-03-23"}, "3y": {"h": 2838.0, "hd": "2024-07-16", "l": 547.0, "ld": "2026-03-23"}, "1y": {"h": 1825.0, "hd": "2025-08-12", "l": 547.0, "ld": "2026-03-23"}}, {"code": "6622", "name": "ダイヘン", "market": "プライム", "close": 15040.0, "all": {"h": 19790.0, "hd": "2026-05-12", "l": 92.0, "ld": "2001-12-19"}, "10y": {"h": 19790.0, "hd": "2026-05-12", "l": 462.0, "ld": "2016-07-20"}, "5y": {"h": 19790.0, "hd": "2026-05-12", "l": 3530.0, "ld": "2022-04-27"}, "3y": {"h": 19790.0, "hd": "2026-05-12", "l": 4331.938268849206, "ld": "2023-10-24"}, "1y": {"h": 19790.0, "hd": "2026-05-12", "l": 6540.217491543171, "ld": "2025-07-18"}}, {"code": "6625", "name": "ＪＡＬＣＯ", "market": "スタンダード", "close": 350.0, "all": {"h": 514.2086126934246, "hd": "2024-07-17", "l": 45.0, "ld": "2012-10-01"}, "10y": {"h": 514.2086126934246, "hd": "2024-07-17", "l": 78.0, "ld": "2016-11-09"}, "5y": {"h": 514.2086126934246, "hd": "2024-07-17", "l": 140.0, "ld": "2021-12-01"}, "3y": {"h": 514.2086126934246, "hd": "2024-07-17", "l": 155.5512365956124, "ld": "2023-11-13"}, "1y": {"h": 426.49602320823925, "hd": "2025-09-29", "l": 289.4080074944015, "ld": "2025-07-16"}}, {"code": "6626", "name": "ＳＥＭＩＴＥＣ", "market": "スタンダード", "close": 2031.0, "all": {"h": 14940.0, "hd": "2022-01-04", "l": 0.0, "ld": "2011-06-28"}, "10y": {"h": 14940.0, "hd": "2022-01-04", "l": 1053.0, "ld": "2016-08-08"}, "5y": {"h": 14940.0, "hd": "2022-01-04", "l": 1190.7489807036006, "ld": "2025-04-07"}, "3y": {"h": 2947.4469452620674, "hd": "2026-02-27", "l": 1190.7489807036006, "ld": "2025-04-07"}, "1y": {"h": 2947.4469452620674, "hd": "2026-02-27", "l": 1936.0, "ld": "2026-06-11"}}, {"code": "6627", "name": "テラプローブ", "market": "スタンダード", "close": 11930.0, "all": {"h": 14960.0, "hd": "2026-06-22", "l": 404.0, "ld": "2020-03-23"}, "10y": {"h": 14960.0, "hd": "2026-06-22", "l": 404.0, "ld": "2020-03-23"}, "5y": {"h": 14960.0, "hd": "2026-06-22", "l": 1175.0, "ld": "2022-07-14"}, "3y": {"h": 14960.0, "hd": "2026-06-22", "l": 1868.1210743395263, "ld": "2025-04-07"}, "1y": {"h": 14960.0, "hd": "2026-06-22", "l": 3100.4324416515406, "ld": "2025-08-08"}}, {"code": "6629", "name": "テクノホライゾン", "market": "スタンダード", "close": 1029.0, "all": {"h": 2262.0, "hd": "2021-07-15", "l": 123.0, "ld": "2011-10-04"}, "10y": {"h": 2262.0, "hd": "2021-07-15", "l": 198.0, "ld": "2016-11-09"}, "5y": {"h": 2170.0, "hd": "2021-07-16", "l": 287.5960388183594, "ld": "2024-08-05"}, "3y": {"h": 1569.0, "hd": "2026-05-11", "l": 287.5960388183594, "ld": "2024-08-05"}, "1y": {"h": 1569.0, "hd": "2026-05-11", "l": 360.7032908701526, "ld": "2025-07-28"}}, {"code": "6630", "name": "ヤーマン", "market": "プライム", "close": 738.0, "all": {"h": 14030.0, "hd": "2017-09-15", "l": 386.0, "ld": "2020-03-13"}, "10y": {"h": 14030.0, "hd": "2017-09-15", "l": 386.0, "ld": "2020-03-13"}, "5y": {"h": 1792.0, "hd": "2022-06-29", "l": 656.8195597027525, "ld": "2025-01-17"}, "3y": {"h": 1068.053483385624, "hd": "2023-11-07", "l": 656.8195597027525, "ld": "2025-01-17"}, "1y": {"h": 847.1879525585709, "hd": "2025-08-13", "l": 661.0, "ld": "2026-03-16"}}, {"code": "6632", "name": "ＪＶＣケンウッド", "market": "プライム", "close": 1134.5, "all": {"h": 1790.1564295053154, "hd": "2025-01-30", "l": 0.0, "ld": "2008-09-30"}, "10y": {"h": 1790.1564295053154, "hd": "2025-01-30", "l": 132.0, "ld": "2020-07-31"}, "5y": {"h": 1790.1564295053154, "hd": "2025-01-30", "l": 158.0, "ld": "2022-03-09"}, "3y": {"h": 1790.1564295053154, "hd": "2025-01-30", "l": 442.21580242288525, "ld": "2023-07-28"}, "1y": {"h": 1441.4652302916923, "hd": "2025-11-13", "l": 1047.0, "ld": "2026-05-08"}}, {"code": "6633", "name": "ＣＧＳ", "market": "スタンダード", "close": 334.0, "all": {"h": 4305.0, "hd": "2013-08-01", "l": 60.0, "ld": "2011-03-15"}, "10y": {"h": 685.0, "hd": "2018-01-12", "l": 214.0, "ld": "2020-03-10"}, "5y": {"h": 436.0, "hd": "2022-11-28", "l": 258.0, "ld": "2022-03-09"}, "3y": {"h": 418.0, "hd": "2026-02-13", "l": 259.5335684545634, "ld": "2024-08-05"}, "1y": {"h": 418.0, "hd": "2026-02-13", "l": 298.8133430357504, "ld": "2025-07-22"}}, {"code": "6634", "name": "ＪＮ", "market": "スタンダード", "close": 74.0, "all": {"h": 862000.0, "hd": "2007-10-10", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 770.0, "hd": "2018-04-20", "l": 50.0, "ld": "2026-06-11"}, "5y": {"h": 257.0, "hd": "2025-02-12", "l": 50.0, "ld": "2026-06-11"}, "3y": {"h": 257.0, "hd": "2025-02-12", "l": 50.0, "ld": "2026-06-11"}, "1y": {"h": 214.0, "hd": "2025-08-25", "l": 50.0, "ld": "2026-06-11"}}, {"code": "6635", "name": "大日光・エンジニアリング", "market": "スタンダード", "close": 683.0, "all": {"h": 2995.0, "hd": "2007-03-23", "l": 0.0, "ld": "2015-01-28"}, "10y": {"h": 1902.0, "hd": "2020-01-27", "l": 369.4672226432449, "ld": "2025-04-07"}, "5y": {"h": 1193.0, "hd": "2026-05-28", "l": 369.4672226432449, "ld": "2025-04-07"}, "3y": {"h": 1193.0, "hd": "2026-05-28", "l": 369.4672226432449, "ld": "2025-04-07"}, "1y": {"h": 1193.0, "hd": "2026-05-28", "l": 463.41849575523565, "ld": "2025-07-18"}}, {"code": "6637", "name": "寺崎電気産業", "market": "スタンダード", "close": 3810.0, "all": {"h": 5326.778323335913, "hd": "2025-10-29", "l": 0.0, "ld": "2014-07-07"}, "10y": {"h": 5326.778323335913, "hd": "2025-10-29", "l": 612.0, "ld": "2016-09-08"}, "5y": {"h": 5326.778323335913, "hd": "2025-10-29", "l": 924.0, "ld": "2022-10-25"}, "3y": {"h": 5326.778323335913, "hd": "2025-10-29", "l": 1204.3705675627057, "ld": "2023-07-18"}, "1y": {"h": 5326.778323335913, "hd": "2025-10-29", "l": 3180.0, "ld": "2026-06-02"}}, {"code": "6638", "name": "ミマキエンジニアリング", "market": "プライム", "close": 2189.0, "all": {"h": 1320000.0, "hd": "2007-10-11", "l": 0.0, "ld": "2014-07-07"}, "10y": {"h": 2201.0, "hd": "2026-07-16", "l": 301.0, "ld": "2020-03-17"}, "5y": {"h": 2201.0, "hd": "2026-07-16", "l": 499.0, "ld": "2022-06-20"}, "3y": {"h": 2201.0, "hd": "2026-07-16", "l": 634.692685448677, "ld": "2023-08-23"}, "1y": {"h": 2201.0, "hd": "2026-07-16", "l": 1423.131542841178, "ld": "2025-11-11"}}, {"code": "6643", "name": "戸上電機製作所", "market": "スタンダード", "close": 5470.0, "all": {"h": 7148.601649693081, "hd": "2026-03-05", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 7148.601649693081, "hd": "2026-03-05", "l": 391.0, "ld": "2016-07-20"}, "5y": {"h": 7148.601649693081, "hd": "2026-03-05", "l": 1644.0, "ld": "2022-05-27"}, "3y": {"h": 7148.601649693081, "hd": "2026-03-05", "l": 1797.7941973656489, "ld": "2023-07-21"}, "1y": {"h": 7148.601649693081, "hd": "2026-03-05", "l": 3341.70004255412, "ld": "2025-08-01"}}, {"code": "6644", "name": "大崎電気工業", "market": "プライム", "close": 1507.0, "all": {"h": 2213.0, "hd": "2026-05-12", "l": 293.0, "ld": "2003-01-31"}, "10y": {"h": 2213.0, "hd": "2026-05-12", "l": 415.0, "ld": "2020-03-23"}, "5y": {"h": 2213.0, "hd": "2026-05-12", "l": 437.0, "ld": "2021-12-01"}, "3y": {"h": 2213.0, "hd": "2026-05-12", "l": 485.1667336789004, "ld": "2024-08-05"}, "1y": {"h": 2213.0, "hd": "2026-05-12", "l": 984.6023407726753, "ld": "2025-07-17"}}, {"code": "6645", "name": "オムロン", "market": "プライム", "close": 5594.0, "all": {"h": 12115.0, "hd": "2021-12-16", "l": 940.0, "ld": "2009-02-18"}, "10y": {"h": 12115.0, "hd": "2021-12-16", "l": 3240.0, "ld": "2016-08-03"}, "5y": {"h": 12115.0, "hd": "2021-12-16", "l": 3418.285888671875, "ld": "2025-07-07"}, "3y": {"h": 8099.149337560746, "hd": "2023-07-19", "l": 3418.285888671875, "ld": "2025-07-07"}, "1y": {"h": 6383.0, "hd": "2026-06-04", "l": 3558.8034503387053, "ld": "2025-07-22"}}, {"code": "6647", "name": "森尾電機", "market": "スタンダード", "close": 2799.0, "all": {"h": 3850.0, "hd": "2018-01-24", "l": 0.0, "ld": "2015-01-21"}, "10y": {"h": 3850.0, "hd": "2018-01-24", "l": 141.0, "ld": "2016-09-21"}, "5y": {"h": 3160.0, "hd": "2026-05-12", "l": 1437.0136949506734, "ld": "2023-10-20"}, "3y": {"h": 3160.0, "hd": "2026-05-12", "l": 1437.0136949506734, "ld": "2023-10-20"}, "1y": {"h": 3160.0, "hd": "2026-05-12", "l": 1747.7575346985693, "ld": "2025-07-16"}}, {"code": "6648", "name": "かわでん", "market": "スタンダード", "close": 1812.0, "all": {"h": 235000.0, "hd": "2005-02-25", "l": 0.0, "ld": "2013-09-03"}, "10y": {"h": 3350.0, "hd": "2018-08-29", "l": 310.2126920792927, "ld": "2023-06-12"}, "5y": {"h": 2732.342872233706, "hd": "2026-01-06", "l": 310.2126920792927, "ld": "2023-06-12"}, "3y": {"h": 2732.342872233706, "hd": "2026-01-06", "l": 312.67189127604166, "ld": "2023-08-29"}, "1y": {"h": 2732.342872233706, "hd": "2026-01-06", "l": 836.2349874252371, "ld": "2025-07-30"}}, {"code": "6651", "name": "日東工業", "market": "プライム", "close": 4460.0, "all": {"h": 5090.0, "hd": "2026-05-15", "l": 485.0, "ld": "2000-01-04"}, "10y": {"h": 5090.0, "hd": "2026-05-15", "l": 1232.0, "ld": "2016-08-25"}, "5y": {"h": 5090.0, "hd": "2026-05-15", "l": 1473.0, "ld": "2022-04-27"}, "3y": {"h": 5090.0, "hd": "2026-05-15", "l": 2583.236769414179, "ld": "2025-04-07"}, "1y": {"h": 5090.0, "hd": "2026-05-15", "l": 3088.129103235738, "ld": "2025-07-18"}}, {"code": "6652", "name": "ＩＤＥＣ", "market": "プライム", "close": 3315.0, "all": {"h": 3790.0, "hd": "2026-05-14", "l": 350.0, "ld": "2003-01-10"}, "10y": {"h": 3790.0, "hd": "2026-05-14", "l": 889.0, "ld": "2016-08-04"}, "5y": {"h": 3790.0, "hd": "2026-05-14", "l": 1911.1260589555784, "ld": "2025-04-11"}, "3y": {"h": 3790.0, "hd": "2026-05-14", "l": 1911.1260589555784, "ld": "2025-04-11"}, "1y": {"h": 3790.0, "hd": "2026-05-14", "l": 2083.8240399053716, "ld": "2025-07-22"}}, {"code": "6653", "name": "正興電機製作所", "market": "プライム", "close": 2257.0, "all": {"h": 2855.0, "hd": "2026-04-21", "l": 0.0, "ld": "2003-09-30"}, "10y": {"h": 2855.0, "hd": "2026-04-21", "l": 444.0, "ld": "2016-11-24"}, "5y": {"h": 2855.0, "hd": "2026-04-21", "l": 910.0, "ld": "2023-01-20"}, "3y": {"h": 2855.0, "hd": "2026-04-21", "l": 923.0895451472356, "ld": "2024-08-05"}, "1y": {"h": 2855.0, "hd": "2026-04-21", "l": 1422.0125250479828, "ld": "2025-08-01"}}, {"code": "6654", "name": "不二電機工業", "market": "スタンダード", "close": 1115.0, "all": {"h": 1700.0, "hd": "2005-12-06", "l": 0.0, "ld": "2012-08-16"}, "10y": {"h": 1489.0, "hd": "2018-06-05", "l": 834.0, "ld": "2020-03-13"}, "5y": {"h": 1295.0, "hd": "2021-07-27", "l": 911.94482421875, "ld": "2025-04-07"}, "3y": {"h": 1144.0, "hd": "2026-07-07", "l": 911.94482421875, "ld": "2025-04-07"}, "1y": {"h": 1144.0, "hd": "2026-07-07", "l": 1025.2089302769818, "ld": "2025-07-31"}}, {"code": "6656", "name": "インスペック", "market": "スタンダード", "close": 1192.0, "all": {"h": 639000.0, "hd": "2006-06-21", "l": 0.0, "ld": "2006-06-20"}, "10y": {"h": 6250.0, "hd": "2020-02-12", "l": 407.0, "ld": "2025-04-07"}, "5y": {"h": 2280.0, "hd": "2023-05-29", "l": 407.0, "ld": "2025-04-07"}, "3y": {"h": 1588.0, "hd": "2026-06-04", "l": 407.0, "ld": "2025-04-07"}, "1y": {"h": 1588.0, "hd": "2026-06-04", "l": 499.0, "ld": "2025-12-24"}}, {"code": "6658", "name": "シライ電子工業", "market": "スタンダード", "close": 443.0, "all": {"h": 2120.0, "hd": "2006-07-04", "l": 0.0, "ld": "2006-03-10"}, "10y": {"h": 920.0, "hd": "2017-11-02", "l": 140.0, "ld": "2020-03-17"}, "5y": {"h": 888.0, "hd": "2023-03-09", "l": 249.0, "ld": "2021-07-26"}, "3y": {"h": 805.7237548828125, "hd": "2026-02-27", "l": 411.9787454117539, "ld": "2023-10-24"}, "1y": {"h": 805.7237548828125, "hd": "2026-02-27", "l": 415.0, "ld": "2026-06-11"}}, {"code": "6659", "name": "メディアリンクス", "market": "スタンダード", "close": 57.0, "all": {"h": 1270000.0, "hd": "2006-03-14", "l": 0.0, "ld": "2006-03-08"}, "10y": {"h": 868.0, "hd": "2020-09-11", "l": 29.0, "ld": "2024-02-15"}, "5y": {"h": 520.0, "hd": "2021-07-19", "l": 29.0, "ld": "2024-02-15"}, "3y": {"h": 304.0, "hd": "2024-06-21", "l": 29.0, "ld": "2024-02-15"}, "1y": {"h": 115.0, "hd": "2026-05-26", "l": 32.0, "ld": "2026-05-15"}}, {"code": "6662", "name": "ユビテック", "market": "スタンダード", "close": 216.0, "all": {"h": 2900000.0, "hd": "2005-06-16", "l": 0.0, "ld": "2005-06-13"}, "10y": {"h": 619.0, "hd": "2017-10-20", "l": 149.0, "ld": "2020-03-13"}, "5y": {"h": 329.0, "hd": "2021-09-16", "l": 193.0, "ld": "2025-04-07"}, "3y": {"h": 315.0, "hd": "2024-01-12", "l": 193.0, "ld": "2025-04-07"}, "1y": {"h": 300.0, "hd": "2025-11-10", "l": 203.0, "ld": "2026-03-11"}}, {"code": "6663", "name": "太洋テクノレックス", "market": "スタンダード", "close": 308.0, "all": {"h": 6080.0, "hd": "2004-12-03", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 1235.0, "hd": "2017-03-10", "l": 187.4103515625, "ld": "2025-04-07"}, "5y": {"h": 698.0, "hd": "2021-07-26", "l": 187.4103515625, "ld": "2025-04-07"}, "3y": {"h": 463.0, "hd": "2026-02-18", "l": 187.4103515625, "ld": "2025-04-07"}, "1y": {"h": 463.0, "hd": "2026-02-18", "l": 240.0, "ld": "2025-12-30"}}, {"code": "6664", "name": "オプトエレクトロニクス", "market": "スタンダード", "close": 238.0, "all": {"h": 5490.0, "hd": "2005-04-12", "l": 176.0, "ld": "2011-03-15"}, "10y": {"h": 1570.0, "hd": "2018-11-01", "l": 193.0, "ld": "2025-04-07"}, "5y": {"h": 790.0, "hd": "2021-07-27", "l": 193.0, "ld": "2025-04-07"}, "3y": {"h": 451.0, "hd": "2025-12-05", "l": 193.0, "ld": "2025-04-07"}, "1y": {"h": 451.0, "hd": "2025-12-05", "l": 230.0, "ld": "2026-06-26"}}, {"code": "6666", "name": "リバーエレテック", "market": "スタンダード", "close": 749.0, "all": {"h": 1907.0, "hd": "2020-11-18", "l": 0.0, "ld": "2004-08-26"}, "10y": {"h": 1907.0, "hd": "2020-11-18", "l": 143.0, "ld": "2018-12-25"}, "5y": {"h": 1660.0, "hd": "2021-07-16", "l": 292.8683828715405, "ld": "2025-04-07"}, "3y": {"h": 1474.0, "hd": "2026-05-27", "l": 292.8683828715405, "ld": "2025-04-07"}, "1y": {"h": 1474.0, "hd": "2026-05-27", "l": 355.5940944126674, "ld": "2025-11-19"}}, {"code": "6668", "name": "アドテック　プラズマ　テクノロジー", "market": "スタンダード", "close": 3825.0, "all": {"h": 1500000.0, "hd": "2004-08-17", "l": 330.0, "ld": "2016-02-12"}, "10y": {"h": 4470.0, "hd": "2026-06-25", "l": 362.0, "ld": "2016-07-29"}, "5y": {"h": 4470.0, "hd": "2026-06-25", "l": 981.6685506742294, "ld": "2025-04-09"}, "3y": {"h": 4470.0, "hd": "2026-06-25", "l": 981.6685506742294, "ld": "2025-04-09"}, "1y": {"h": 4470.0, "hd": "2026-06-25", "l": 1152.121708840157, "ld": "2025-11-05"}}, {"code": "6674", "name": "ジーエス・ユアサ　コーポレーション", "market": "プライム", "close": 5902.0, "all": {"h": 7899.0, "hd": "2026-06-22", "l": 182.0, "ld": "2008-10-28"}, "10y": {"h": 7899.0, "hd": "2026-06-22", "l": 379.0, "ld": "2016-08-03"}, "5y": {"h": 7899.0, "hd": "2026-06-22", "l": 1785.8289234775123, "ld": "2023-12-18"}, "3y": {"h": 7899.0, "hd": "2026-06-22", "l": 1785.8289234775123, "ld": "2023-12-18"}, "1y": {"h": 7899.0, "hd": "2026-06-22", "l": 2549.2815356776305, "ld": "2025-07-17"}}, {"code": "6675", "name": "サクサ", "market": "スタンダード", "close": 1958.0, "all": {"h": 2698.9691889843675, "hd": "2026-03-11", "l": 76.0, "ld": "2009-03-04"}, "10y": {"h": 2698.9691889843675, "hd": "2026-03-11", "l": 189.0, "ld": "2016-08-04"}, "5y": {"h": 2698.9691889843675, "hd": "2026-03-11", "l": 502.8462075749629, "ld": "2023-06-15"}, "3y": {"h": 2698.9691889843675, "hd": "2026-03-11", "l": 577.7688842138989, "ld": "2023-07-28"}, "1y": {"h": 2698.9691889843675, "hd": "2026-03-11", "l": 1289.8180260422555, "ld": "2025-07-18"}}, {"code": "6676", "name": "ＢＵＦＦＡＬＯ", "market": "スタンダード", "close": 2650.0, "all": {"h": 6250.0, "hd": "2021-07-28", "l": 613.4494463031434, "ld": "2024-08-05"}, "10y": {"h": 6250.0, "hd": "2021-07-28", "l": 613.4494463031434, "ld": "2024-08-05"}, "5y": {"h": 6250.0, "hd": "2021-07-28", "l": 613.4494463031434, "ld": "2024-08-05"}, "3y": {"h": 2785.0, "hd": "2026-06-19", "l": 613.4494463031434, "ld": "2024-08-05"}, "1y": {"h": 2785.0, "hd": "2026-06-19", "l": 1074.754638671875, "ld": "2025-07-18"}}, {"code": "6677", "name": "エスケーエレクトロニクス", "market": "スタンダード", "close": 3420.0, "all": {"h": 1660000.0, "hd": "2004-04-26", "l": 313.0, "ld": "2013-06-27"}, "10y": {"h": 3848.561043679863, "hd": "2024-01-17", "l": 765.0, "ld": "2022-03-09"}, "5y": {"h": 3848.561043679863, "hd": "2024-01-17", "l": 765.0, "ld": "2022-03-09"}, "3y": {"h": 3848.561043679863, "hd": "2024-01-17", "l": 1333.2755435891618, "ld": "2023-08-10"}, "1y": {"h": 3670.0, "hd": "2026-05-11", "l": 2582.165768027046, "ld": "2025-07-17"}}, {"code": "6678", "name": "テクノメディカ", "market": "スタンダード", "close": 2066.0, "all": {"h": 1410000.0, "hd": "2003-10-06", "l": 0.0, "ld": "2003-09-16"}, "10y": {"h": 2639.654638455342, "hd": "2026-02-25", "l": 1402.0, "ld": "2016-08-18"}, "5y": {"h": 2639.654638455342, "hd": "2026-02-25", "l": 1413.472907972632, "ld": "2024-08-05"}, "3y": {"h": 2639.654638455342, "hd": "2026-02-25", "l": 1413.472907972632, "ld": "2024-08-05"}, "1y": {"h": 2639.654638455342, "hd": "2026-02-25", "l": 1737.9856329618005, "ld": "2025-07-17"}}, {"code": "6694", "name": "ズーム", "market": "スタンダード", "close": 645.0, "all": {"h": 4880.0, "hd": "2021-11-22", "l": 551.2634945678711, "ld": "2025-04-07"}, "10y": {"h": 4880.0, "hd": "2021-11-22", "l": 551.2634945678711, "ld": "2025-04-07"}, "5y": {"h": 4880.0, "hd": "2021-11-22", "l": 551.2634945678711, "ld": "2025-04-07"}, "3y": {"h": 1224.2883364274198, "hd": "2023-09-25", "l": 551.2634945678711, "ld": "2025-04-07"}, "1y": {"h": 665.0, "hd": "2026-02-16", "l": 572.2095822623329, "ld": "2025-11-20"}}, {"code": "6696", "name": "トラース・オン・プロダクト", "market": "グロース", "close": 291.0, "all": {"h": 3150.0, "hd": "2017-08-25", "l": 220.0, "ld": "2023-12-26"}, "10y": {"h": 3150.0, "hd": "2017-08-25", "l": 220.0, "ld": "2023-12-26"}, "5y": {"h": 937.0, "hd": "2024-06-04", "l": 220.0, "ld": "2023-12-26"}, "3y": {"h": 937.0, "hd": "2024-06-04", "l": 220.0, "ld": "2023-12-26"}, "1y": {"h": 588.0, "hd": "2025-07-24", "l": 236.0, "ld": "2026-06-11"}}, {"code": "6699", "name": "ダイヤモンドエレクトリック", "market": "スタンダード", "close": 482.0, "all": {"h": 4850.0, "hd": "2021-02-24", "l": 388.0, "ld": "2020-03-13"}, "10y": {"h": 4850.0, "hd": "2021-02-24", "l": 388.0, "ld": "2020-03-13"}, "5y": {"h": 3635.0, "hd": "2021-07-16", "l": 432.67287428263523, "ld": "2025-04-07"}, "3y": {"h": 841.7416204637096, "hd": "2023-08-02", "l": 432.67287428263523, "ld": "2025-04-07"}, "1y": {"h": 742.6434169301607, "hd": "2026-03-18", "l": 451.0, "ld": "2026-06-11"}}, {"code": "6701", "name": "日本電気", "market": "プライム", "close": 4441.0, "all": {"h": 7035.0, "hd": "2023-06-07", "l": 96.0, "ld": "2012-07-24"}, "10y": {"h": 7035.0, "hd": "2023-06-07", "l": 239.0, "ld": "2016-08-03"}, "5y": {"h": 7035.0, "hd": "2023-06-07", "l": 1291.959777810284, "ld": "2023-07-12"}, "3y": {"h": 6159.847439939296, "hd": "2025-11-25", "l": 1295.8372253477023, "ld": "2023-07-28"}, "1y": {"h": 6159.847439939296, "hd": "2025-11-25", "l": 3586.1172275143363, "ld": "2026-02-24"}}, {"code": "6702", "name": "富士通", "market": "プライム", "close": 3257.0, "all": {"h": 22095.0, "hd": "2021-09-15", "l": 269.0, "ld": "2012-11-13"}, "10y": {"h": 22095.0, "hd": "2021-09-15", "l": 387.0, "ld": "2016-07-26"}, "5y": {"h": 22095.0, "hd": "2021-09-15", "l": 1608.7816252571874, "ld": "2023-10-24"}, "3y": {"h": 4617.975431743421, "hd": "2026-01-15", "l": 1608.7816252571874, "ld": "2023-10-24"}, "1y": {"h": 4617.975431743421, "hd": "2026-01-15", "l": 3016.0, "ld": "2026-05-01"}}, {"code": "6703", "name": "沖電気工業", "market": "プライム", "close": 3320.0, "all": {"h": 3970.0, "hd": "2026-06-25", "l": 50.0, "ld": "2011-03-15"}, "10y": {"h": 3970.0, "hd": "2026-06-25", "l": 127.0, "ld": "2016-08-03"}, "5y": {"h": 3970.0, "hd": "2026-06-25", "l": 683.0, "ld": "2022-09-28"}, "3y": {"h": 3970.0, "hd": "2026-06-25", "l": 722.4052722652499, "ld": "2024-08-05"}, "1y": {"h": 3970.0, "hd": "2026-06-25", "l": 1419.6976142340386, "ld": "2025-08-06"}}, {"code": "6706", "name": "電気興業", "market": "プライム", "close": 2991.0, "all": {"h": 3905.0, "hd": "2020-01-24", "l": 218.0, "ld": "2003-03-11"}, "10y": {"h": 3905.0, "hd": "2020-01-24", "l": 447.0, "ld": "2016-08-12"}, "5y": {"h": 3625.0, "hd": "2026-06-01", "l": 1475.2826569435638, "ld": "2025-02-28"}, "3y": {"h": 3625.0, "hd": "2026-06-01", "l": 1475.2826569435638, "ld": "2025-02-28"}, "1y": {"h": 3625.0, "hd": "2026-06-01", "l": 1822.0387639891658, "ld": "2025-10-17"}}, {"code": "6707", "name": "サンケン電気", "market": "プライム", "close": 9476.0, "all": {"h": 14744.937986623812, "hd": "2023-08-01", "l": 218.0, "ld": "2012-10-11"}, "10y": {"h": 14744.937986623812, "hd": "2023-08-01", "l": 288.0, "ld": "2016-08-10"}, "5y": {"h": 14744.937986623812, "hd": "2023-08-01", "l": 4215.0, "ld": "2022-03-08"}, "3y": {"h": 14744.937986623812, "hd": "2023-08-01", "l": 4883.0, "ld": "2025-11-21"}, "1y": {"h": 11835.0, "hd": "2026-07-01", "l": 4883.0, "ld": "2025-11-21"}}, {"code": "6718", "name": "アイホン", "market": "プライム", "close": 2779.0, "all": {"h": 3041.550577666938, "hd": "2026-01-19", "l": 940.0, "ld": "2001-01-11"}, "10y": {"h": 3041.550577666938, "hd": "2026-01-19", "l": 1209.0, "ld": "2020-03-13"}, "5y": {"h": 3041.550577666938, "hd": "2026-01-19", "l": 1655.0, "ld": "2022-05-12"}, "3y": {"h": 3041.550577666938, "hd": "2026-01-19", "l": 2076.8080793224985, "ld": "2025-04-07"}, "1y": {"h": 3041.550577666938, "hd": "2026-01-19", "l": 2611.7724755343147, "ld": "2025-07-18"}}, {"code": "6721", "name": "ウインテスト", "market": "スタンダード", "close": 82.0, "all": {"h": 3500000.0, "hd": "2003-10-15", "l": 0.0, "ld": "2012-08-16"}, "10y": {"h": 435.0, "hd": "2020-09-18", "l": 50.0, "ld": "2024-08-05"}, "5y": {"h": 317.0, "hd": "2025-02-04", "l": 50.0, "ld": "2024-08-05"}, "3y": {"h": 317.0, "hd": "2025-02-04", "l": 50.0, "ld": "2024-08-05"}, "1y": {"h": 177.0, "hd": "2025-07-18", "l": 69.0, "ld": "2026-06-16"}}, {"code": "6723", "name": "ルネサスエレクトロニクス", "market": "プライム", "close": 4139.0, "all": {"h": 9780.0, "hd": "2003-10-21", "l": 0.0, "ld": "2003-07-23"}, "10y": {"h": 5284.0, "hd": "2026-06-23", "l": 317.0, "ld": "2020-03-23"}, "5y": {"h": 5284.0, "hd": "2026-06-23", "l": 1080.0, "ld": "2021-08-23"}, "3y": {"h": 5284.0, "hd": "2026-06-23", "l": 1302.9087126358695, "ld": "2025-04-07"}, "1y": {"h": 5284.0, "hd": "2026-06-23", "l": 1635.0516868465108, "ld": "2025-09-05"}}, {"code": "6724", "name": "セイコーエプソン", "market": "プライム", "close": 2863.5, "all": {"h": 5970.0, "hd": "2014-12-08", "l": 431.0, "ld": "2012-11-06"}, "10y": {"h": 3129.0, "hd": "2026-06-03", "l": 945.0, "ld": "2020-03-17"}, "5y": {"h": 3129.0, "hd": "2026-06-03", "l": 1586.0, "ld": "2022-03-08"}, "3y": {"h": 3129.0, "hd": "2026-06-03", "l": 1731.642665672407, "ld": "2025-06-23"}, "1y": {"h": 3129.0, "hd": "2026-06-03", "l": 1772.5741171684037, "ld": "2025-07-22"}}, {"code": "6727", "name": "ワコム", "market": "プライム", "close": 734.0, "all": {"h": 3670000.0, "hd": "2003-08-04", "l": 0.0, "ld": "2003-04-23"}, "10y": {"h": 1084.0, "hd": "2022-05-16", "l": 253.0, "ld": "2020-03-17"}, "5y": {"h": 1084.0, "hd": "2022-05-16", "l": 434.28191387267145, "ld": "2025-04-07"}, "3y": {"h": 949.0, "hd": "2026-06-03", "l": 434.28191387267145, "ld": "2025-04-07"}, "1y": {"h": 949.0, "hd": "2026-06-03", "l": 629.6604232439712, "ld": "2025-07-31"}}, {"code": "6728", "name": "アルバック", "market": "プライム", "close": 10305.0, "all": {"h": 11420.0, "hd": "2026-05-12", "l": 0.0, "ld": "2004-04-19"}, "10y": {"h": 11420.0, "hd": "2026-05-12", "l": 2168.0, "ld": "2020-03-17"}, "5y": {"h": 11420.0, "hd": "2026-05-12", "l": 3790.6418870559346, "ld": "2025-04-07"}, "3y": {"h": 11420.0, "hd": "2026-05-12", "l": 3790.6418870559346, "ld": "2025-04-07"}, "1y": {"h": 11420.0, "hd": "2026-05-12", "l": 5240.0, "ld": "2025-07-17"}}, {"code": "6730", "name": "アクセル", "market": "スタンダード", "close": 1126.0, "all": {"h": 1390000.0, "hd": "2004-03-22", "l": 404.0, "ld": "2018-12-25"}, "10y": {"h": 2114.703801049669, "hd": "2024-03-08", "l": 404.0, "ld": "2018-12-25"}, "5y": {"h": 2114.703801049669, "hd": "2024-03-08", "l": 698.0, "ld": "2021-10-15"}, "3y": {"h": 2114.703801049669, "hd": "2024-03-08", "l": 850.5230967755431, "ld": "2025-06-16"}, "1y": {"h": 1362.7375972054222, "hd": "2025-11-04", "l": 896.1377568546981, "ld": "2025-07-22"}}, {"code": "6731", "name": "ピクセラ", "market": "スタンダード", "close": 113.0, "all": {"h": 6200.0, "hd": "2024-01-15", "l": 2.0, "ld": "2023-06-09"}, "10y": {"h": 6200.0, "hd": "2024-01-15", "l": 2.0, "ld": "2023-06-09"}, "5y": {"h": 6200.0, "hd": "2024-01-15", "l": 2.0, "ld": "2023-06-09"}, "3y": {"h": 6200.0, "hd": "2024-01-15", "l": 96.0, "ld": "2026-06-26"}, "1y": {"h": 1270.0, "hd": "2025-07-16", "l": 96.0, "ld": "2026-06-26"}}, {"code": "6736", "name": "サン電子", "market": "スタンダード", "close": 8950.0, "all": {"h": 12850.0, "hd": "2026-07-07", "l": 286.0, "ld": "2008-10-28"}, "10y": {"h": 12850.0, "hd": "2026-07-07", "l": 393.0, "ld": "2018-12-26"}, "5y": {"h": 12850.0, "hd": "2026-07-07", "l": 1379.0, "ld": "2022-05-10"}, "3y": {"h": 12850.0, "hd": "2026-07-07", "l": 1701.3763174329486, "ld": "2023-10-04"}, "1y": {"h": 12850.0, "hd": "2026-07-07", "l": 5179.849813646789, "ld": "2025-07-17"}}, {"code": "6737", "name": "ＥＩＺＯ", "market": "プライム", "close": 2630.0, "all": {"h": 6040.0, "hd": "2018-01-16", "l": 940.0, "ld": "2003-01-08"}, "10y": {"h": 6040.0, "hd": "2018-01-16", "l": 1686.2533153338418, "ld": "2025-04-07"}, "5y": {"h": 5030.0, "hd": "2023-05-17", "l": 1686.2533153338418, "ld": "2025-04-07"}, "3y": {"h": 2706.0, "hd": "2026-07-13", "l": 1686.2533153338418, "ld": "2025-04-07"}, "1y": {"h": 2706.0, "hd": "2026-07-13", "l": 1969.6731328574253, "ld": "2025-07-31"}}, {"code": "6740", "name": "ジャパンディスプレイ", "market": "プライム", "close": 49.0, "all": {"h": 836.0, "hd": "2014-04-21", "l": 13.0, "ld": "2024-06-14"}, "10y": {"h": 398.0, "hd": "2016-12-21", "l": 13.0, "ld": "2024-06-14"}, "5y": {"h": 164.0, "hd": "2026-03-17", "l": 13.0, "ld": "2024-06-14"}, "3y": {"h": 164.0, "hd": "2026-03-17", "l": 13.0, "ld": "2024-06-14"}, "1y": {"h": 164.0, "hd": "2026-03-17", "l": 17.0, "ld": "2025-10-17"}}, {"code": "6741", "name": "日本信号", "market": "プライム", "close": 1596.0, "all": {"h": 1789.0, "hd": "2026-05-12", "l": 260.0, "ld": "2003-01-10"}, "10y": {"h": 1789.0, "hd": "2026-05-12", "l": 753.0152621628652, "ld": "2025-04-07"}, "5y": {"h": 1789.0, "hd": "2026-05-12", "l": 753.0152621628652, "ld": "2025-04-07"}, "3y": {"h": 1789.0, "hd": "2026-05-12", "l": 753.0152621628652, "ld": "2025-04-07"}, "1y": {"h": 1789.0, "hd": "2026-05-12", "l": 1028.767238193878, "ld": "2025-07-25"}}, {"code": "6742", "name": "京三製作所", "market": "プライム", "close": 889.0, "all": {"h": 1030.0, "hd": "2026-06-19", "l": 215.0, "ld": "2001-12-20"}, "10y": {"h": 1030.0, "hd": "2026-06-19", "l": 330.0, "ld": "2019-08-29"}, "5y": {"h": 1030.0, "hd": "2026-06-19", "l": 377.6729997577089, "ld": "2025-04-07"}, "3y": {"h": 1030.0, "hd": "2026-06-19", "l": 377.6729997577089, "ld": "2025-04-07"}, "1y": {"h": 1030.0, "hd": "2026-06-19", "l": 469.9289799007393, "ld": "2025-07-17"}}, {"code": "6743", "name": "大同信号", "market": "スタンダード", "close": 834.0, "all": {"h": 929.2275327485183, "hd": "2026-02-06", "l": 0.0, "ld": "2015-01-30"}, "10y": {"h": 929.2275327485183, "hd": "2026-02-06", "l": 338.6768651136103, "ld": "2024-08-05"}, "5y": {"h": 929.2275327485183, "hd": "2026-02-06", "l": 338.6768651136103, "ld": "2024-08-05"}, "3y": {"h": 929.2275327485183, "hd": "2026-02-06", "l": 338.6768651136103, "ld": "2024-08-05"}, "1y": {"h": 929.2275327485183, "hd": "2026-02-06", "l": 479.41644287109375, "ld": "2025-07-16"}}, {"code": "6744", "name": "能美防災", "market": "プライム", "close": 4265.0, "all": {"h": 5020.0, "hd": "2026-05-26", "l": 0.0, "ld": "2001-05-30"}, "10y": {"h": 5020.0, "hd": "2026-05-26", "l": 1368.0, "ld": "2016-08-05"}, "5y": {"h": 5020.0, "hd": "2026-05-26", "l": 1524.0, "ld": "2022-12-21"}, "3y": {"h": 5020.0, "hd": "2026-05-26", "l": 1541.0926279768946, "ld": "2023-08-09"}, "1y": {"h": 5020.0, "hd": "2026-05-26", "l": 3347.9351699561403, "ld": "2025-11-19"}}, {"code": "6745", "name": "ホーチキ", "market": "プライム", "close": 1925.0, "all": {"h": 2839.0, "hd": "2017-11-07", "l": 0.0, "ld": "2001-08-22"}, "10y": {"h": 2839.0, "hd": "2017-11-07", "l": 483.63407589500883, "ld": "2023-08-17"}, "5y": {"h": 2357.0, "hd": "2026-05-19", "l": 483.63407589500883, "ld": "2023-08-17"}, "3y": {"h": 2357.0, "hd": "2026-05-19", "l": 483.63407589500883, "ld": "2023-08-17"}, "1y": {"h": 2357.0, "hd": "2026-05-19", "l": 970.5416292081543, "ld": "2025-07-17"}}, {"code": "6748", "name": "星和電機", "market": "スタンダード", "close": 724.0, "all": {"h": 1095.0, "hd": "2003-10-21", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 960.0, "hd": "2026-01-09", "l": 306.0, "ld": "2018-12-25"}, "5y": {"h": 960.0, "hd": "2026-01-09", "l": 409.512594265408, "ld": "2024-08-05"}, "3y": {"h": 960.0, "hd": "2026-01-09", "l": 409.512594265408, "ld": "2024-08-05"}, "1y": {"h": 960.0, "hd": "2026-01-09", "l": 565.0984256628789, "ld": "2025-07-29"}}, {"code": "6750", "name": "エレコム", "market": "プライム", "close": 1851.0, "all": {"h": 5550.0, "hd": "2020-07-10", "l": 0.0, "ld": "2006-11-21"}, "10y": {"h": 5550.0, "hd": "2020-07-10", "l": 1225.0, "ld": "2023-04-10"}, "5y": {"h": 2035.0, "hd": "2021-07-16", "l": 1225.0, "ld": "2023-04-10"}, "3y": {"h": 1989.9941526457103, "hd": "2025-08-12", "l": 1242.2670367974886, "ld": "2024-08-09"}, "1y": {"h": 1989.9941526457103, "hd": "2025-08-12", "l": 1548.0, "ld": "2026-03-30"}}, {"code": "6752", "name": "パナソニック", "market": "プライム", "close": 4218.0, "all": {"h": 4770.0, "hd": "2026-07-01", "l": 376.0, "ld": "2012-11-06"}, "10y": {"h": 4770.0, "hd": "2026-07-01", "l": 691.0, "ld": "2020-03-23"}, "5y": {"h": 4770.0, "hd": "2026-07-01", "l": 938.174795019312, "ld": "2024-08-05"}, "3y": {"h": 4770.0, "hd": "2026-07-01", "l": 938.174795019312, "ld": "2024-08-05"}, "1y": {"h": 4770.0, "hd": "2026-07-01", "l": 1383.1136105135886, "ld": "2025-07-31"}}, {"code": "6753", "name": "シャープ", "market": "プライム", "close": 634.0999755859375, "all": {"h": 4205.0, "hd": "2018-01-12", "l": 87.0, "ld": "2016-08-01"}, "10y": {"h": 4205.0, "hd": "2018-01-12", "l": 87.0, "ld": "2016-08-01"}, "5y": {"h": 1779.0, "hd": "2021-07-16", "l": 534.4000244140625, "ld": "2026-04-27"}, "3y": {"h": 1144.5, "hd": "2023-11-21", "l": 534.4000244140625, "ld": "2026-04-27"}, "1y": {"h": 908.5, "hd": "2025-08-13", "l": 534.4000244140625, "ld": "2026-04-27"}}, {"code": "6754", "name": "アンリツ", "market": "プライム", "close": 3922.0, "all": {"h": 4855.0, "hd": "2026-06-03", "l": 172.0, "ld": "2008-10-28"}, "10y": {"h": 4855.0, "hd": "2026-06-03", "l": 528.0, "ld": "2016-11-09"}, "5y": {"h": 4855.0, "hd": "2026-06-03", "l": 887.6737319245724, "ld": "2024-08-05"}, "3y": {"h": 4855.0, "hd": "2026-06-03", "l": 887.6737319245724, "ld": "2024-08-05"}, "1y": {"h": 4855.0, "hd": "2026-06-03", "l": 1557.1115081666412, "ld": "2025-07-31"}}, {"code": "6757", "name": "ＯＳＧコーポレーション", "market": "スタンダード", "close": 871.0, "all": {"h": 3200.0, "hd": "2001-11-15", "l": 0.0, "ld": "2014-07-08"}, "10y": {"h": 2600.0, "hd": "2020-09-09", "l": 621.0, "ld": "2018-12-25"}, "5y": {"h": 1395.0, "hd": "2021-09-02", "l": 656.1998977963486, "ld": "2024-08-07"}, "3y": {"h": 1130.0858139822135, "hd": "2024-01-29", "l": 656.1998977963486, "ld": "2024-08-07"}, "1y": {"h": 974.6808576870537, "hd": "2026-01-22", "l": 771.7021600848532, "ld": "2025-07-16"}}, {"code": "6758", "name": "ソニー", "market": "プライム", "close": 3438.0, "all": {"h": 33900.0, "hd": "2000-03-01", "l": 772.0, "ld": "2012-11-15"}, "10y": {"h": 15725.0, "hd": "2022-01-05", "l": 2181.517599542742, "ld": "2024-08-05"}, "5y": {"h": 15725.0, "hd": "2022-01-05", "l": 2181.517599542742, "ld": "2024-08-05"}, "3y": {"h": 4757.396194480884, "hd": "2025-11-13", "l": 2181.517599542742, "ld": "2024-08-05"}, "1y": {"h": 4757.396194480884, "hd": "2025-11-13", "l": 3043.0, "ld": "2026-05-08"}}, {"code": "6762", "name": "ＴＤＫ", "market": "プライム", "close": 3085.0, "all": {"h": 18240.0, "hd": "2021-01-21", "l": 908.3739837316416, "ld": "2023-08-04"}, "10y": {"h": 18240.0, "hd": "2021-01-21", "l": 908.3739837316416, "ld": "2023-08-04"}, "5y": {"h": 13500.0, "hd": "2021-07-16", "l": 908.3739837316416, "ld": "2023-08-04"}, "3y": {"h": 4315.0, "hd": "2026-06-01", "l": 908.3739837316416, "ld": "2023-08-04"}, "1y": {"h": 4315.0, "hd": "2026-06-01", "l": 1599.9676478742117, "ld": "2025-07-17"}}, {"code": "6763", "name": "帝国通信工業", "market": "プライム", "close": 2879.0, "all": {"h": 3280.0, "hd": "2026-06-05", "l": 114.0, "ld": "2012-05-15"}, "10y": {"h": 3280.0, "hd": "2026-06-05", "l": 140.0, "ld": "2016-08-03"}, "5y": {"h": 3280.0, "hd": "2026-06-05", "l": 1113.0, "ld": "2021-07-20"}, "3y": {"h": 3280.0, "hd": "2026-06-05", "l": 1427.3543204182042, "ld": "2023-08-03"}, "1y": {"h": 3280.0, "hd": "2026-06-05", "l": 2149.615966796875, "ld": "2025-07-22"}}, {"code": "6768", "name": "タムラ製作所", "market": "プライム", "close": 919.0, "all": {"h": 1135.0, "hd": "2026-05-26", "l": 142.0, "ld": "2008-12-26"}, "10y": {"h": 1135.0, "hd": "2026-05-26", "l": 299.0, "ld": "2016-08-03"}, "5y": {"h": 1135.0, "hd": "2026-05-26", "l": 365.71840903964744, "ld": "2025-04-07"}, "3y": {"h": 1135.0, "hd": "2026-05-26", "l": 365.71840903964744, "ld": "2025-04-07"}, "1y": {"h": 1135.0, "hd": "2026-05-26", "l": 460.5705000107258, "ld": "2025-07-30"}}, {"code": "6769", "name": "ザインエレクトロニクス", "market": "スタンダード", "close": 1003.0, "all": {"h": 3190000.0, "hd": "2001-12-10", "l": 0.0, "ld": "2014-07-08"}, "10y": {"h": 1929.3628105295115, "hd": "2024-07-03", "l": 616.0, "ld": "2020-03-13"}, "5y": {"h": 1929.3628105295115, "hd": "2024-07-03", "l": 695.8843382148333, "ld": "2023-10-31"}, "3y": {"h": 1929.3628105295115, "hd": "2024-07-03", "l": 695.8843382148333, "ld": "2023-10-31"}, "1y": {"h": 1393.0, "hd": "2026-05-28", "l": 760.46875, "ld": "2025-11-06"}}, {"code": "6770", "name": "アルプスアルパイン", "market": "プライム", "close": 2129.0, "all": {"h": 4205.0, "hd": "2015-11-24", "l": 249.0, "ld": "2009-03-03"}, "10y": {"h": 3845.0, "hd": "2017-11-22", "l": 810.0, "ld": "2020-03-23"}, "5y": {"h": 2389.5, "hd": "2026-04-30", "l": 926.4124693135499, "ld": "2024-02-16"}, "3y": {"h": 2389.5, "hd": "2026-04-30", "l": 926.4124693135499, "ld": "2024-02-16"}, "1y": {"h": 2389.5, "hd": "2026-04-30", "l": 1423.593277525821, "ld": "2025-07-22"}}, {"code": "6771", "name": "池上通信機", "market": "スタンダード", "close": 637.0, "all": {"h": 1455.0, "hd": "2018-11-29", "l": 42.0, "ld": "2011-11-25"}, "10y": {"h": 1455.0, "hd": "2018-11-29", "l": 120.0, "ld": "2016-11-09"}, "5y": {"h": 886.2968528346012, "hd": "2024-01-26", "l": 499.6341562271118, "ld": "2025-04-09"}, "3y": {"h": 886.2968528346012, "hd": "2024-01-26", "l": 499.6341562271118, "ld": "2025-04-09"}, "1y": {"h": 874.0, "hd": "2026-04-17", "l": 568.2113734361914, "ld": "2025-10-15"}}, {"code": "6772", "name": "東京コスモス電機", "market": "スタンダード", "close": 1070.0, "all": {"h": 2858.0, "hd": "2023-06-09", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 2858.0, "hd": "2023-06-09", "l": 97.0, "ld": "2016-08-24"}, "5y": {"h": 2858.0, "hd": "2023-06-09", "l": 460.44561296185987, "ld": "2023-08-09"}, "3y": {"h": 1826.363739662982, "hd": "2025-07-03", "l": 460.44561296185987, "ld": "2023-08-09"}, "1y": {"h": 1816.7004158773136, "hd": "2025-08-08", "l": 1067.0, "ld": "2026-06-25"}}, {"code": "6775", "name": "ＴＢ", "market": "スタンダード", "close": 118.0, "all": {"h": 585.0, "hd": "2018-10-19", "l": 0.0, "ld": "2001-11-01"}, "10y": {"h": 585.0, "hd": "2018-10-19", "l": 34.0, "ld": "2018-09-18"}, "5y": {"h": 393.0, "hd": "2023-04-19", "l": 89.0, "ld": "2024-08-06"}, "3y": {"h": 306.0, "hd": "2023-09-28", "l": 89.0, "ld": "2024-08-06"}, "1y": {"h": 233.0, "hd": "2026-02-25", "l": 110.0, "ld": "2025-12-05"}}, {"code": "6776", "name": "天昇電気工業", "market": "スタンダード", "close": 263.0, "all": {"h": 1180.0, "hd": "2019-09-19", "l": 0.0, "ld": "2001-12-21"}, "10y": {"h": 1180.0, "hd": "2019-09-19", "l": 113.0, "ld": "2016-07-20"}, "5y": {"h": 498.0, "hd": "2021-07-16", "l": 211.0037161509196, "ld": "2025-04-08"}, "3y": {"h": 450.2515997497821, "hd": "2024-02-13", "l": 211.0037161509196, "ld": "2025-04-08"}, "1y": {"h": 308.1635859392691, "hd": "2025-09-29", "l": 245.35316644712938, "ld": "2025-12-25"}}, {"code": "6777", "name": "ｓａｎｔｅｃ　Ｈｏｌｄｉｎｇｓ", "market": "スタンダード", "close": 20620.0, "all": {"h": 34700.0, "hd": "2026-05-14", "l": 0.0, "ld": "2014-07-08"}, "10y": {"h": 34700.0, "hd": "2026-05-14", "l": 401.0, "ld": "2016-08-05"}, "5y": {"h": 34700.0, "hd": "2026-05-14", "l": 1125.0, "ld": "2022-03-09"}, "3y": {"h": 34700.0, "hd": "2026-05-14", "l": 2224.7879892025353, "ld": "2023-10-26"}, "1y": {"h": 34700.0, "hd": "2026-05-14", "l": 5330.320668457805, "ld": "2025-08-04"}}, {"code": "6778", "name": "アルチザネットワークス", "market": "スタンダード", "close": 710.0, "all": {"h": 3750000.0, "hd": "2001-12-13", "l": 0.0, "ld": "2014-07-08"}, "10y": {"h": 2065.0, "hd": "2020-06-30", "l": 484.91704888023406, "ld": "2024-08-08"}, "5y": {"h": 1334.3749447103087, "hd": "2021-09-14", "l": 484.91704888023406, "ld": "2024-08-08"}, "3y": {"h": 891.7706931833245, "hd": "2023-08-01", "l": 484.91704888023406, "ld": "2024-08-08"}, "1y": {"h": 745.0, "hd": "2026-07-07", "l": 554.0, "ld": "2025-12-19"}}, {"code": "6779", "name": "日本電波工業", "market": "プライム", "close": 3030.0, "all": {"h": 7650.0, "hd": "2007-10-05", "l": 279.0, "ld": "2020-03-13"}, "10y": {"h": 5010.0, "hd": "2026-06-10", "l": 279.0, "ld": "2020-03-13"}, "5y": {"h": 5010.0, "hd": "2026-06-10", "l": 596.2598174304496, "ld": "2025-04-07"}, "3y": {"h": 5010.0, "hd": "2026-06-10", "l": 596.2598174304496, "ld": "2025-04-07"}, "1y": {"h": 5010.0, "hd": "2026-06-10", "l": 737.300065510533, "ld": "2025-07-18"}}, {"code": "6785", "name": "鈴木", "market": "プライム", "close": 3140.0, "all": {"h": 3510.0, "hd": "2026-05-29", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 3510.0, "hd": "2026-05-29", "l": 456.0, "ld": "2016-08-19"}, "5y": {"h": 3510.0, "hd": "2026-05-29", "l": 716.0, "ld": "2022-04-27"}, "3y": {"h": 3510.0, "hd": "2026-05-29", "l": 780.0159072363937, "ld": "2023-08-07"}, "1y": {"h": 3510.0, "hd": "2026-05-29", "l": 1718.706945546897, "ld": "2025-07-17"}}, {"code": "6786", "name": "ＲＶＨ", "market": "スタンダード", "close": 49.0, "all": {"h": 3190000.0, "hd": "2001-02-14", "l": 0.0, "ld": "2001-09-12"}, "10y": {"h": 1200.0, "hd": "2016-07-19", "l": 40.0, "ld": "2024-12-25"}, "5y": {"h": 146.0, "hd": "2025-07-08", "l": 40.0, "ld": "2024-12-25"}, "3y": {"h": 146.0, "hd": "2025-07-08", "l": 40.0, "ld": "2024-12-25"}, "1y": {"h": 126.0, "hd": "2025-08-26", "l": 46.0, "ld": "2025-12-18"}}, {"code": "6787", "name": "メイコー", "market": "プライム", "close": 24800.0, "all": {"h": 45300.0, "hd": "2026-05-25", "l": 0.0, "ld": "2001-12-21"}, "10y": {"h": 45300.0, "hd": "2026-05-25", "l": 292.0, "ld": "2016-11-09"}, "5y": {"h": 45300.0, "hd": "2026-05-25", "l": 2315.0, "ld": "2023-01-04"}, "3y": {"h": 45300.0, "hd": "2026-05-25", "l": 2522.585849416465, "ld": "2023-07-18"}, "1y": {"h": 45300.0, "hd": "2026-05-25", "l": 6742.834261661724, "ld": "2025-07-17"}}, {"code": "6788", "name": "日本トリム", "market": "プライム", "close": 4680.0, "all": {"h": 14090.0, "hd": "2013-08-30", "l": 0.0, "ld": "2001-07-19"}, "10y": {"h": 8030.0, "hd": "2016-07-26", "l": 2245.0, "ld": "2022-04-28"}, "5y": {"h": 5041.877197265625, "hd": "2026-02-12", "l": 2245.0, "ld": "2022-04-28"}, "3y": {"h": 5041.877197265625, "hd": "2026-02-12", "l": 2560.104248046875, "ld": "2024-08-05"}, "1y": {"h": 5041.877197265625, "hd": "2026-02-12", "l": 4005.0, "ld": "2026-05-15"}}, {"code": "6794", "name": "フォスター電機", "market": "プライム", "close": 2879.0, "all": {"h": 3500.0, "hd": "2026-04-15", "l": 0.0, "ld": "2001-12-05"}, "10y": {"h": 3500.0, "hd": "2026-04-15", "l": 631.0, "ld": "2022-03-18"}, "5y": {"h": 3500.0, "hd": "2026-04-15", "l": 631.0, "ld": "2022-03-18"}, "3y": {"h": 3500.0, "hd": "2026-04-15", "l": 765.5562812591268, "ld": "2023-08-09"}, "1y": {"h": 3500.0, "hd": "2026-04-15", "l": 1616.5484073338582, "ld": "2025-07-16"}}, {"code": "6797", "name": "名古屋電機工業", "market": "スタンダード", "close": 1155.0, "all": {"h": 2209.0, "hd": "2024-03-11", "l": 0.0, "ld": "2015-02-03"}, "10y": {"h": 2209.0, "hd": "2024-03-11", "l": 376.0, "ld": "2016-09-21"}, "5y": {"h": 2209.0, "hd": "2024-03-11", "l": 812.0891573196471, "ld": "2024-08-05"}, "3y": {"h": 2209.0, "hd": "2024-03-11", "l": 812.0891573196471, "ld": "2024-08-05"}, "1y": {"h": 1319.3426589649248, "hd": "2025-08-18", "l": 1023.6943525643184, "ld": "2026-01-29"}}, {"code": "6798", "name": "ＳＭＫ", "market": "プライム", "close": 2968.0, "all": {"h": 3735.0, "hd": "2026-05-07", "l": 153.0, "ld": "2009-03-02"}, "10y": {"h": 3735.0, "hd": "2026-05-07", "l": 300.0, "ld": "2018-08-16"}, "5y": {"h": 3735.0, "hd": "2026-05-07", "l": 1836.1772779716077, "ld": "2024-08-05"}, "3y": {"h": 3735.0, "hd": "2026-05-07", "l": 1836.1772779716077, "ld": "2024-08-05"}, "1y": {"h": 3735.0, "hd": "2026-05-07", "l": 2103.0426798261833, "ld": "2025-07-31"}}, {"code": "6800", "name": "ヨコオ", "market": "プライム", "close": 4855.0, "all": {"h": 6510.0, "hd": "2026-06-22", "l": 345.0, "ld": "2012-11-14"}, "10y": {"h": 6510.0, "hd": "2026-06-22", "l": 558.0, "ld": "2016-08-04"}, "5y": {"h": 6510.0, "hd": "2026-06-22", "l": 991.511452856561, "ld": "2025-04-09"}, "3y": {"h": 6510.0, "hd": "2026-06-22", "l": 991.511452856561, "ld": "2025-04-09"}, "1y": {"h": 6510.0, "hd": "2026-06-22", "l": 1303.1848982285871, "ld": "2025-08-06"}}, {"code": "6803", "name": "ティアック", "market": "スタンダード", "close": 98.0, "all": {"h": 482.0, "hd": "2000-04-12", "l": 22.0, "ld": "2011-03-15"}, "10y": {"h": 365.0, "hd": "2018-09-26", "l": 33.0, "ld": "2018-08-23"}, "5y": {"h": 185.0, "hd": "2022-01-13", "l": 58.48695755004883, "ld": "2025-04-07"}, "3y": {"h": 139.14722403164566, "hd": "2024-07-09", "l": 58.48695755004883, "ld": "2025-04-07"}, "1y": {"h": 137.79129939292793, "hd": "2026-02-26", "l": 87.23478325737847, "ld": "2025-07-17"}}, {"code": "6804", "name": "ホシデン", "market": "プライム", "close": 2723.0, "all": {"h": 6700.0, "hd": "2000-01-04", "l": 378.0, "ld": "2012-08-06"}, "10y": {"h": 2937.892029107158, "hd": "2026-03-03", "l": 613.0, "ld": "2016-08-01"}, "5y": {"h": 2937.892029107158, "hd": "2026-03-03", "l": 879.0, "ld": "2021-08-20"}, "3y": {"h": 2937.892029107158, "hd": "2026-03-03", "l": 1475.8843501849767, "ld": "2023-12-18"}, "1y": {"h": 2937.892029107158, "hd": "2026-03-03", "l": 2128.5100672168664, "ld": "2025-07-17"}}, {"code": "6806", "name": "ヒロセ電機", "market": "プライム", "close": 27325.0, "all": {"h": 32210.0, "hd": "2026-06-22", "l": 5950.0, "ld": "2008-10-28"}, "10y": {"h": 32210.0, "hd": "2026-06-22", "l": 8910.0, "ld": "2020-03-17"}, "5y": {"h": 32210.0, "hd": "2026-06-22", "l": 13665.786170536614, "ld": "2024-03-12"}, "3y": {"h": 32210.0, "hd": "2026-06-22", "l": 13665.786170536614, "ld": "2024-03-12"}, "1y": {"h": 32210.0, "hd": "2026-06-22", "l": 16081.649490870786, "ld": "2026-01-29"}}, {"code": "6807", "name": "日本航空電子工業", "market": "プライム", "close": 2445.0, "all": {"h": 3595.0, "hd": "2015-06-08", "l": 291.0, "ld": "2008-10-28"}, "10y": {"h": 3055.1321675145346, "hd": "2023-12-29", "l": 962.0, "ld": "2020-03-23"}, "5y": {"h": 3055.1321675145346, "hd": "2023-12-29", "l": 1551.0, "ld": "2021-10-05"}, "3y": {"h": 3055.1321675145346, "hd": "2023-12-29", "l": 1862.6663686708862, "ld": "2024-08-05"}, "1y": {"h": 2890.6688501390363, "hd": "2025-10-28", "l": 2161.090964450197, "ld": "2025-11-05"}}, {"code": "6809", "name": "ＴＯＡ", "market": "プライム", "close": 1585.0, "all": {"h": 1875.2623418997805, "hd": "2026-03-26", "l": 251.0, "ld": "2001-01-12"}, "10y": {"h": 1875.2623418997805, "hd": "2026-03-26", "l": 630.0, "ld": "2020-03-17"}, "5y": {"h": 1875.2623418997805, "hd": "2026-03-26", "l": 646.0, "ld": "2022-04-12"}, "3y": {"h": 1875.2623418997805, "hd": "2026-03-26", "l": 742.074817766462, "ld": "2024-08-06"}, "1y": {"h": 1875.2623418997805, "hd": "2026-03-26", "l": 926.4843471679687, "ld": "2025-07-17"}}, {"code": "6810", "name": "マクセル", "market": "プライム", "close": 2040.0, "all": {"h": 3730.0, "hd": "2000-07-06", "l": 0.0, "ld": "2014-03-17"}, "10y": {"h": 2790.0, "hd": "2017-10-30", "l": 727.6180100973315, "ld": "2020-07-30"}, "5y": {"h": 2517.7098655015952, "hd": "2025-12-23", "l": 931.86994345878, "ld": "2022-03-08"}, "3y": {"h": 2517.7098655015952, "hd": "2025-12-23", "l": 1312.546681950353, "ld": "2024-08-05"}, "1y": {"h": 2517.7098655015952, "hd": "2025-12-23", "l": 1774.744188833211, "ld": "2025-07-17"}}, {"code": "6814", "name": "古野電気", "market": "プライム", "close": 7220.0, "all": {"h": 9913.404276760428, "hd": "2025-10-28", "l": 0.0, "ld": "2001-12-21"}, "10y": {"h": 9913.404276760428, "hd": "2025-10-28", "l": 478.0, "ld": "2016-08-19"}, "5y": {"h": 9913.404276760428, "hd": "2025-10-28", "l": 897.0, "ld": "2023-04-24"}, "3y": {"h": 9913.404276760428, "hd": "2025-10-28", "l": 1057.5381473768625, "ld": "2023-07-21"}, "1y": {"h": 9913.404276760428, "hd": "2025-10-28", "l": 3911.0926674675884, "ld": "2025-07-28"}}, {"code": "6817", "name": "スミダコーポレーション", "market": "プライム", "close": 1331.0, "all": {"h": 5640.0, "hd": "2000-06-05", "l": 356.0, "ld": "2012-07-26"}, "10y": {"h": 2400.0, "hd": "2017-07-21", "l": 533.0, "ld": "2020-04-06"}, "5y": {"h": 1764.0, "hd": "2023-02-10", "l": 711.6907348632812, "ld": "2024-08-05"}, "3y": {"h": 1626.0, "hd": "2026-06-05", "l": 711.6907348632812, "ld": "2024-08-05"}, "1y": {"h": 1626.0, "hd": "2026-06-05", "l": 930.253816035197, "ld": "2025-07-22"}}, {"code": "6819", "name": "伊豆シャボテンリゾート", "market": "スタンダード", "close": 471.0, "all": {"h": 3100.0, "hd": "2000-02-25", "l": 1.0, "ld": "2009-11-04"}, "10y": {"h": 680.2951806507579, "hd": "2023-06-28", "l": 66.0, "ld": "2016-09-21"}, "5y": {"h": 680.2951806507579, "hd": "2023-06-28", "l": 91.0, "ld": "2022-01-07"}, "3y": {"h": 621.775176077178, "hd": "2023-07-20", "l": 324.1708068847656, "ld": "2024-08-05"}, "1y": {"h": 501.86869029888106, "hd": "2025-08-14", "l": 422.222242881657, "ld": "2025-11-18"}}, {"code": "6820", "name": "アイコム", "market": "プライム", "close": 3315.0, "all": {"h": 4610.0, "hd": "2006-02-06", "l": 895.0, "ld": "2001-09-13"}, "10y": {"h": 3561.188663315488, "hd": "2024-01-19", "l": 1768.0, "ld": "2018-12-26"}, "5y": {"h": 3561.188663315488, "hd": "2024-01-19", "l": 2260.0, "ld": "2022-01-27"}, "3y": {"h": 3561.188663315488, "hd": "2024-01-19", "l": 2286.979223581197, "ld": "2025-04-09"}, "1y": {"h": 3533.5680270091025, "hd": "2025-11-04", "l": 2608.6478936331614, "ld": "2025-11-19"}}, {"code": "6822", "name": "大井電気", "market": "スタンダード", "close": 5450.0, "all": {"h": 6370.0, "hd": "2026-05-18", "l": 0.0, "ld": "2014-08-04"}, "10y": {"h": 6370.0, "hd": "2026-05-18", "l": 270.0, "ld": "2017-04-24"}, "5y": {"h": 6370.0, "hd": "2026-05-18", "l": 1395.4371171875, "ld": "2024-08-05"}, "3y": {"h": 6370.0, "hd": "2026-05-18", "l": 1395.4371171875, "ld": "2024-08-05"}, "1y": {"h": 6370.0, "hd": "2026-05-18", "l": 2995.8535790381493, "ld": "2025-07-16"}}, {"code": "6823", "name": "リオン", "market": "プライム", "close": 3495.0, "all": {"h": 4160.0, "hd": "2026-06-19", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 4160.0, "hd": "2026-06-19", "l": 1087.0, "ld": "2016-08-23"}, "5y": {"h": 4160.0, "hd": "2026-06-19", "l": 1680.095036973653, "ld": "2023-06-15"}, "3y": {"h": 4160.0, "hd": "2026-06-19", "l": 1772.5379021245637, "ld": "2024-08-05"}, "1y": {"h": 4160.0, "hd": "2026-06-19", "l": 2436.3839760309534, "ld": "2025-11-21"}}, {"code": "6824", "name": "新コスモス電機", "market": "スタンダード", "close": 4745.0, "all": {"h": 6110.0, "hd": "2026-05-11", "l": 0.0, "ld": "2013-09-03"}, "10y": {"h": 6110.0, "hd": "2026-05-11", "l": 1023.0, "ld": "2016-11-09"}, "5y": {"h": 6110.0, "hd": "2026-05-11", "l": 1615.0, "ld": "2022-06-20"}, "3y": {"h": 6110.0, "hd": "2026-05-11", "l": 1874.5891291920732, "ld": "2023-11-27"}, "1y": {"h": 6110.0, "hd": "2026-05-11", "l": 2468.245978558253, "ld": "2025-07-16"}}, {"code": "6832", "name": "アオイ電子", "market": "スタンダード", "close": 2402.0, "all": {"h": 7400.0, "hd": "2000-08-10", "l": 0.0, "ld": "2001-12-26"}, "10y": {"h": 6380.0, "hd": "2018-01-26", "l": 1485.2259728235522, "ld": "2025-04-09"}, "5y": {"h": 3383.606702135755, "hd": "2024-03-01", "l": 1485.2259728235522, "ld": "2025-04-09"}, "3y": {"h": 3383.606702135755, "hd": "2024-03-01", "l": 1485.2259728235522, "ld": "2025-04-09"}, "1y": {"h": 3201.23759765625, "hd": "2026-02-17", "l": 1935.9759190570878, "ld": "2025-07-31"}}, {"code": "6834", "name": "精工技研", "market": "スタンダード", "close": 20290.0, "all": {"h": 69700.0, "hd": "2000-09-01", "l": 416.0, "ld": "2011-11-29"}, "10y": {"h": 38150.0, "hd": "2026-05-14", "l": 982.0, "ld": "2016-08-02"}, "5y": {"h": 38150.0, "hd": "2026-05-14", "l": 1234.3491274157464, "ld": "2023-11-10"}, "3y": {"h": 38150.0, "hd": "2026-05-14", "l": 1234.3491274157464, "ld": "2023-11-10"}, "1y": {"h": 38150.0, "hd": "2026-05-14", "l": 5442.100455057989, "ld": "2025-07-23"}}, {"code": "6835", "name": "アライドテレシス", "market": "スタンダード", "close": 251.0, "all": {"h": 11800.0, "hd": "2000-08-09", "l": 0.0, "ld": "2001-07-16"}, "10y": {"h": 381.0, "hd": "2026-02-12", "l": 40.0, "ld": "2016-08-15"}, "5y": {"h": 381.0, "hd": "2026-02-12", "l": 57.55462646484375, "ld": "2024-08-05"}, "3y": {"h": 381.0, "hd": "2026-02-12", "l": 57.55462646484375, "ld": "2024-08-05"}, "1y": {"h": 381.0, "hd": "2026-02-12", "l": 159.78260803222656, "ld": "2025-07-22"}}, {"code": "6836", "name": "ぷらっとホーム", "market": "スタンダード", "close": 833.0, "all": {"h": 9300000.0, "hd": "2000-11-08", "l": 0.0, "ld": "2011-11-16"}, "10y": {"h": 7000.0, "hd": "2017-12-18", "l": 192.3333282470703, "ld": "2023-12-28"}, "5y": {"h": 2007.0, "hd": "2025-06-26", "l": 192.3333282470703, "ld": "2023-12-28"}, "3y": {"h": 2007.0, "hd": "2025-06-26", "l": 192.3333282470703, "ld": "2023-12-28"}, "1y": {"h": 1956.0, "hd": "2025-07-29", "l": 659.0, "ld": "2026-06-26"}}, {"code": "6837", "name": "京写", "market": "スタンダード", "close": 348.0, "all": {"h": 4050.0, "hd": "2000-02-22", "l": 0.0, "ld": "2001-12-26"}, "10y": {"h": 692.0, "hd": "2017-10-31", "l": 175.0, "ld": "2020-03-17"}, "5y": {"h": 533.0, "hd": "2021-09-27", "l": 249.3394733775746, "ld": "2024-08-06"}, "3y": {"h": 448.6986966745477, "hd": "2023-09-07", "l": 249.3394733775746, "ld": "2024-08-06"}, "1y": {"h": 438.0, "hd": "2026-07-02", "l": 279.1864252690669, "ld": "2026-03-04"}}, {"code": "6838", "name": "多摩川", "market": "スタンダード", "close": 1437.0, "all": {"h": 4480.0, "hd": "2020-01-14", "l": 0.0, "ld": "2006-09-20"}, "10y": {"h": 4480.0, "hd": "2020-01-14", "l": 75.0, "ld": "2016-09-07"}, "5y": {"h": 2496.0, "hd": "2026-06-03", "l": 557.2896873072574, "ld": "2025-04-07"}, "3y": {"h": 2496.0, "hd": "2026-06-03", "l": 557.2896873072574, "ld": "2025-04-07"}, "1y": {"h": 2496.0, "hd": "2026-06-03", "l": 657.0, "ld": "2025-12-18"}}, {"code": "6840", "name": "ＡＫＩＢＡ", "market": "スタンダード", "close": 698.0, "all": {"h": 8750.0, "hd": "2019-12-24", "l": 0.0, "ld": "2001-09-11"}, "10y": {"h": 8750.0, "hd": "2019-12-24", "l": 172.0, "ld": "2016-09-02"}, "5y": {"h": 1469.0, "hd": "2026-05-26", "l": 186.0, "ld": "2025-04-09"}, "3y": {"h": 1469.0, "hd": "2026-05-26", "l": 186.0, "ld": "2025-04-09"}, "1y": {"h": 1469.0, "hd": "2026-05-26", "l": 271.0, "ld": "2025-07-22"}}, {"code": "6841", "name": "横河電機", "market": "プライム", "close": 5495.0, "all": {"h": 6259.652022399169, "hd": "2026-02-27", "l": 311.0, "ld": "2009-02-24"}, "10y": {"h": 6259.652022399169, "hd": "2026-02-27", "l": 924.0, "ld": "2020-03-19"}, "5y": {"h": 6259.652022399169, "hd": "2026-02-27", "l": 1605.0, "ld": "2021-07-20"}, "3y": {"h": 6259.652022399169, "hd": "2026-02-27", "l": 2407.786738875878, "ld": "2025-04-07"}, "1y": {"h": 6259.652022399169, "hd": "2026-02-27", "l": 3699.2181185283357, "ld": "2025-07-22"}}, {"code": "6844", "name": "新電元工業", "market": "プライム", "close": 3555.0, "all": {"h": 10700.0, "hd": "2018-01-18", "l": 134.0, "ld": "2009-03-12"}, "10y": {"h": 10700.0, "hd": "2018-01-18", "l": 366.0, "ld": "2016-07-26"}, "5y": {"h": 4970.0, "hd": "2021-08-10", "l": 1574.21875, "ld": "2025-04-09"}, "3y": {"h": 4265.0, "hd": "2026-06-25", "l": 1574.21875, "ld": "2025-04-09"}, "1y": {"h": 4265.0, "hd": "2026-06-25", "l": 2237.8125, "ld": "2025-07-17"}}, {"code": "6845", "name": "アズビル", "market": "プライム", "close": 1653.5, "all": {"h": 6120.0, "hd": "2021-01-14", "l": 575.0, "ld": "2003-04-01"}, "10y": {"h": 6120.0, "hd": "2021-01-14", "l": 790.1757715344249, "ld": "2024-08-05"}, "5y": {"h": 5530.0, "hd": "2021-11-22", "l": 790.1757715344249, "ld": "2024-08-05"}, "3y": {"h": 1758.5, "hd": "2026-07-06", "l": 790.1757715344249, "ld": "2024-08-05"}, "1y": {"h": 1758.5, "hd": "2026-07-06", "l": 1224.8473469630424, "ld": "2026-02-09"}}, {"code": "6848", "name": "東亜ディーケーケー", "market": "スタンダード", "close": 856.0, "all": {"h": 1537.0, "hd": "2018-05-10", "l": 0.0, "ld": "2011-11-16"}, "10y": {"h": 1537.0, "hd": "2018-05-10", "l": 440.0, "ld": "2016-08-25"}, "5y": {"h": 1053.8614021656654, "hd": "2026-02-17", "l": 683.310307208598, "ld": "2024-12-05"}, "3y": {"h": 1053.8614021656654, "hd": "2026-02-17", "l": 683.310307208598, "ld": "2024-12-05"}, "1y": {"h": 1053.8614021656654, "hd": "2026-02-17", "l": 785.5170368057836, "ld": "2025-08-12"}}, {"code": "6849", "name": "日本光電工業", "market": "プライム", "close": 1553.0, "all": {"h": 6580.0, "hd": "2015-03-10", "l": 261.0, "ld": "2001-01-12"}, "10y": {"h": 4515.0, "hd": "2020-03-30", "l": 1323.0, "ld": "2026-06-16"}, "5y": {"h": 4145.0, "hd": "2021-09-15", "l": 1323.0, "ld": "2026-06-16"}, "3y": {"h": 2397.3323380180027, "hd": "2025-02-06", "l": 1323.0, "ld": "2026-06-16"}, "1y": {"h": 1865.266667012254, "hd": "2026-01-20", "l": 1323.0, "ld": "2026-06-16"}}, {"code": "6850", "name": "チノー", "market": "プライム", "close": 1629.0, "all": {"h": 2415.0, "hd": "2023-06-08", "l": 144.0, "ld": "2001-12-19"}, "10y": {"h": 2415.0, "hd": "2023-06-08", "l": 786.5955358767042, "ld": "2025-04-07"}, "5y": {"h": 2415.0, "hd": "2023-06-08", "l": 786.5955358767042, "ld": "2025-04-07"}, "3y": {"h": 1837.682114352217, "hd": "2026-02-27", "l": 786.5955358767042, "ld": "2025-04-07"}, "1y": {"h": 1837.682114352217, "hd": "2026-02-27", "l": 1105.3149285341608, "ld": "2025-07-22"}}, {"code": "6853", "name": "共和電業", "market": "スタンダード", "close": 766.0, "all": {"h": 1012.0, "hd": "2026-05-27", "l": 0.0, "ld": "2001-07-17"}, "10y": {"h": 1012.0, "hd": "2026-05-27", "l": 303.0, "ld": "2020-03-17"}, "5y": {"h": 1012.0, "hd": "2026-05-27", "l": 305.0, "ld": "2022-07-08"}, "3y": {"h": 1012.0, "hd": "2026-05-27", "l": 307.21907404119315, "ld": "2024-08-05"}, "1y": {"h": 1012.0, "hd": "2026-05-27", "l": 503.5351786493098, "ld": "2025-07-18"}}, {"code": "6855", "name": "日本電子材料", "market": "スタンダード", "close": 6620.0, "all": {"h": 10182.372657814065, "hd": "2026-02-25", "l": 310.0, "ld": "2008-12-05"}, "10y": {"h": 10182.372657814065, "hd": "2026-02-25", "l": 395.0, "ld": "2016-08-04"}, "5y": {"h": 10182.372657814065, "hd": "2026-02-25", "l": 1230.4126846993502, "ld": "2025-04-07"}, "3y": {"h": 10182.372657814065, "hd": "2026-02-25", "l": 1230.4126846993502, "ld": "2025-04-07"}, "1y": {"h": 10182.372657814065, "hd": "2026-02-25", "l": 2185.6533459771717, "ld": "2025-08-06"}}, {"code": "6856", "name": "堀場製作所", "market": "プライム", "close": 27835.0, "all": {"h": 30100.0, "hd": "2026-06-19", "l": 0.0, "ld": "2001-02-07"}, "10y": {"h": 30100.0, "hd": "2026-06-19", "l": 4155.0, "ld": "2019-01-04"}, "5y": {"h": 30100.0, "hd": "2026-06-19", "l": 5570.0, "ld": "2022-10-03"}, "3y": {"h": 30100.0, "hd": "2026-06-19", "l": 6681.710186688312, "ld": "2023-08-23"}, "1y": {"h": 30100.0, "hd": "2026-06-19", "l": 10555.072666952055, "ld": "2025-09-01"}}, {"code": "6857", "name": "アドバンテスト", "market": "プライム", "close": 29640.0, "all": {"h": 35940.0, "hd": "2026-06-25", "l": 671.0, "ld": "2012-01-16"}, "10y": {"h": 35940.0, "hd": "2026-06-25", "l": 1168.0, "ld": "2016-07-19"}, "5y": {"h": 35940.0, "hd": "2026-06-25", "l": 3459.796261588179, "ld": "2023-11-01"}, "3y": {"h": 35940.0, "hd": "2026-06-25", "l": 3459.796261588179, "ld": "2023-11-01"}, "1y": {"h": 35940.0, "hd": "2026-06-25", "l": 9711.253449554897, "ld": "2025-08-07"}}, {"code": "6858", "name": "小野測器", "market": "スタンダード", "close": 882.0, "all": {"h": 1158.0, "hd": "2007-07-05", "l": 0.0, "ld": "2000-11-21"}, "10y": {"h": 1020.0, "hd": "2026-06-10", "l": 364.0, "ld": "2022-11-16"}, "5y": {"h": 1020.0, "hd": "2026-06-10", "l": 364.0, "ld": "2022-11-16"}, "3y": {"h": 1020.0, "hd": "2026-06-10", "l": 383.53804510804616, "ld": "2023-10-24"}, "1y": {"h": 1020.0, "hd": "2026-06-10", "l": 545.7195823370774, "ld": "2025-08-05"}}, {"code": "6859", "name": "エスペック", "market": "プライム", "close": 4080.0, "all": {"h": 4790.0, "hd": "2026-06-19", "l": 383.0, "ld": "2003-04-04"}, "10y": {"h": 4790.0, "hd": "2026-06-19", "l": 1149.0, "ld": "2016-11-09"}, "5y": {"h": 4790.0, "hd": "2026-06-19", "l": 1653.0, "ld": "2022-04-27"}, "3y": {"h": 4790.0, "hd": "2026-06-19", "l": 1853.1310741687978, "ld": "2025-04-07"}, "1y": {"h": 4790.0, "hd": "2026-06-19", "l": 2893.0, "ld": "2026-03-30"}}, {"code": "6861", "name": "キーエンス", "market": "プライム", "close": 74050.0, "all": {"h": 84630.0, "hd": "2017-01-16", "l": 13670.0, "ld": "2008-10-28"}, "10y": {"h": 84630.0, "hd": "2017-01-16", "l": 28905.0, "ld": "2020-03-17"}, "5y": {"h": 84170.0, "hd": "2026-05-08", "l": 44880.0, "ld": "2022-06-17"}, "3y": {"h": 84170.0, "hd": "2026-05-08", "l": 49308.53092879027, "ld": "2025-04-07"}, "1y": {"h": 84170.0, "hd": "2026-05-08", "l": 51271.96903921346, "ld": "2025-12-02"}}, {"code": "6862", "name": "ミナト", "market": "スタンダード", "close": 1954.0, "all": {"h": 4165.0, "hd": "2026-05-11", "l": 0.0, "ld": "2001-12-21"}, "10y": {"h": 4165.0, "hd": "2026-05-11", "l": 74.0, "ld": "2016-11-14"}, "5y": {"h": 4165.0, "hd": "2026-05-11", "l": 378.0, "ld": "2022-10-03"}, "3y": {"h": 4165.0, "hd": "2026-05-11", "l": 509.34097318938285, "ld": "2023-08-14"}, "1y": {"h": 4165.0, "hd": "2026-05-11", "l": 746.235107421875, "ld": "2025-07-17"}}, {"code": "6863", "name": "ニレコ", "market": "スタンダード", "close": 2700.0, "all": {"h": 3100.0, "hd": "2026-07-06", "l": 0.0, "ld": "2015-02-02"}, "10y": {"h": 3100.0, "hd": "2026-07-06", "l": 535.0, "ld": "2016-08-19"}, "5y": {"h": 3100.0, "hd": "2026-07-06", "l": 800.0, "ld": "2022-05-12"}, "3y": {"h": 3100.0, "hd": "2026-07-06", "l": 900.3116569595185, "ld": "2024-08-05"}, "1y": {"h": 3100.0, "hd": "2026-07-06", "l": 1738.3430309984037, "ld": "2025-10-14"}}, {"code": "6864", "name": "エヌエフ", "market": "スタンダード", "close": 1540.0, "all": {"h": 3985.0, "hd": "2018-02-26", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 3985.0, "hd": "2018-02-26", "l": 581.0, "ld": "2016-09-28"}, "5y": {"h": 2579.0, "hd": "2026-06-05", "l": 766.0342407226562, "ld": "2024-08-05"}, "3y": {"h": 2579.0, "hd": "2026-06-05", "l": 766.0342407226562, "ld": "2024-08-05"}, "1y": {"h": 2579.0, "hd": "2026-06-05", "l": 1033.5997480705603, "ld": "2025-12-18"}}, {"code": "6866", "name": "日置電機", "market": "プライム", "close": 11230.0, "all": {"h": 13800.0, "hd": "2026-06-04", "l": 0.0, "ld": "2001-12-10"}, "10y": {"h": 13800.0, "hd": "2026-06-04", "l": 1790.0, "ld": "2016-08-05"}, "5y": {"h": 13800.0, "hd": "2026-06-04", "l": 5175.298134543679, "ld": "2025-07-15"}, "3y": {"h": 13800.0, "hd": "2026-06-04", "l": 5175.298134543679, "ld": "2025-07-15"}, "1y": {"h": 13800.0, "hd": "2026-06-04", "l": 5224.49267578125, "ld": "2025-07-22"}}, {"code": "6867", "name": "リーダー電子", "market": "スタンダード", "close": 420.0, "all": {"h": 2490.0, "hd": "2004-04-22", "l": 0.0, "ld": "2015-01-29"}, "10y": {"h": 1736.0, "hd": "2020-01-20", "l": 219.0, "ld": "2016-08-24"}, "5y": {"h": 815.0297412109376, "hd": "2025-06-19", "l": 321.56980321547564, "ld": "2025-04-07"}, "3y": {"h": 815.0297412109376, "hd": "2025-06-19", "l": 321.56980321547564, "ld": "2025-04-07"}, "1y": {"h": 547.5377743547134, "hd": "2025-08-08", "l": 385.0, "ld": "2026-03-30"}}, {"code": "6869", "name": "シスメックス", "market": "プライム", "close": 1551.0, "all": {"h": 15725.0, "hd": "2021-12-29", "l": 1246.0, "ld": "2026-05-15"}, "10y": {"h": 15725.0, "hd": "2021-12-29", "l": 1246.0, "ld": "2026-05-15"}, "5y": {"h": 15725.0, "hd": "2021-12-29", "l": 1246.0, "ld": "2026-05-15"}, "3y": {"h": 3140.090246906788, "hd": "2024-11-25", "l": 1246.0, "ld": "2026-05-15"}, "1y": {"h": 2502.4250819092513, "hd": "2025-07-24", "l": 1246.0, "ld": "2026-05-15"}}, {"code": "6870", "name": "日本フェンオール", "market": "スタンダード", "close": 2574.0, "all": {"h": 2849.0, "hd": "2026-07-01", "l": 0.0, "ld": "2011-11-16"}, "10y": {"h": 2849.0, "hd": "2026-07-01", "l": 901.0, "ld": "2020-03-17"}, "5y": {"h": 2849.0, "hd": "2026-07-01", "l": 1259.0, "ld": "2022-04-20"}, "3y": {"h": 2849.0, "hd": "2026-07-01", "l": 1308.1915679303872, "ld": "2023-08-01"}, "1y": {"h": 2849.0, "hd": "2026-07-01", "l": 1638.7484130859375, "ld": "2025-07-23"}}, {"code": "6871", "name": "日本マイクロニクス", "market": "プライム", "close": 15930.0, "all": {"h": 18180.0, "hd": "2026-07-01", "l": 0.0, "ld": "2001-12-17"}, "10y": {"h": 18180.0, "hd": "2026-07-01", "l": 631.0, "ld": "2018-12-25"}, "5y": {"h": 18180.0, "hd": "2026-07-01", "l": 1169.0, "ld": "2022-10-03"}, "3y": {"h": 18180.0, "hd": "2026-07-01", "l": 1764.3618029849067, "ld": "2023-08-14"}, "1y": {"h": 18180.0, "hd": "2026-07-01", "l": 4190.132899571132, "ld": "2025-08-18"}}, {"code": "6874", "name": "協立電機", "market": "スタンダード", "close": 2541.0, "all": {"h": 6800.0, "hd": "2000-01-28", "l": 0.0, "ld": "2012-08-16"}, "10y": {"h": 2950.0, "hd": "2023-06-08", "l": 1122.3184209600224, "ld": "2024-08-05"}, "5y": {"h": 2950.0, "hd": "2023-06-08", "l": 1122.3184209600224, "ld": "2024-08-05"}, "3y": {"h": 2930.0, "hd": "2026-02-27", "l": 1122.3184209600224, "ld": "2024-08-05"}, "1y": {"h": 2930.0, "hd": "2026-02-27", "l": 2186.0, "ld": "2025-07-16"}}, {"code": "6875", "name": "メガチップス", "market": "プライム", "close": 9990.0, "all": {"h": 13420.0, "hd": "2026-06-03", "l": 618.0, "ld": "2003-05-20"}, "10y": {"h": 13420.0, "hd": "2026-06-03", "l": 1045.0, "ld": "2020-03-17"}, "5y": {"h": 13420.0, "hd": "2026-06-03", "l": 2370.0, "ld": "2022-12-28"}, "3y": {"h": 13420.0, "hd": "2026-06-03", "l": 3065.7395507812503, "ld": "2024-08-05"}, "1y": {"h": 13420.0, "hd": "2026-06-03", "l": 4861.070290430791, "ld": "2025-08-08"}}, {"code": "6877", "name": "ＯＢＡＲＡ　ＧＲＯＵＰ", "market": "スタンダード", "close": 6080.0, "all": {"h": 8370.0, "hd": "2018-01-22", "l": 0.0, "ld": "2001-12-03"}, "10y": {"h": 8370.0, "hd": "2018-01-22", "l": 2120.0, "ld": "2020-04-06"}, "5y": {"h": 6870.0, "hd": "2026-05-14", "l": 2766.0, "ld": "2022-04-12"}, "3y": {"h": 6870.0, "hd": "2026-05-14", "l": 2919.048194560067, "ld": "2025-04-07"}, "1y": {"h": 6870.0, "hd": "2026-05-14", "l": 3553.202945658093, "ld": "2025-07-22"}}, {"code": "6882", "name": "三社電機製作所", "market": "スタンダード", "close": 1144.0, "all": {"h": 1949.0, "hd": "2018-02-02", "l": 0.0, "ld": "2001-12-21"}, "10y": {"h": 1949.0, "hd": "2018-02-02", "l": 422.0, "ld": "2020-04-06"}, "5y": {"h": 1742.5003114025346, "hd": "2024-03-08", "l": 674.6113845761529, "ld": "2025-04-09"}, "3y": {"h": 1742.5003114025346, "hd": "2024-03-08", "l": 674.6113845761529, "ld": "2025-04-09"}, "1y": {"h": 1554.0, "hd": "2026-05-25", "l": 811.8367078256438, "ld": "2025-08-14"}}, {"code": "6888", "name": "アクモス", "market": "スタンダード", "close": 482.0, "all": {"h": 1550000.0, "hd": "2000-02-22", "l": 0.0, "ld": "2001-11-20"}, "10y": {"h": 728.0, "hd": "2020-06-23", "l": 213.0, "ld": "2016-11-09"}, "5y": {"h": 587.0, "hd": "2025-06-30", "l": 311.0, "ld": "2022-03-09"}, "3y": {"h": 587.0, "hd": "2025-06-30", "l": 335.0418395996094, "ld": "2023-12-08"}, "1y": {"h": 580.0, "hd": "2026-02-03", "l": 462.0, "ld": "2026-07-01"}}, {"code": "6890", "name": "フェローテック", "market": "スタンダード", "close": 8000.0, "all": {"h": 11700.0, "hd": "2026-06-22", "l": 0.0, "ld": "2001-09-26"}, "10y": {"h": 11700.0, "hd": "2026-06-22", "l": 450.0, "ld": "2020-03-13"}, "5y": {"h": 11700.0, "hd": "2026-06-22", "l": 1535.0887330226633, "ld": "2024-08-05"}, "3y": {"h": 11700.0, "hd": "2026-06-22", "l": 1535.0887330226633, "ld": "2024-08-05"}, "1y": {"h": 11700.0, "hd": "2026-06-22", "l": 3168.851683086175, "ld": "2025-07-16"}}, {"code": "6894", "name": "パルステック工業", "market": "スタンダード", "close": 2132.0, "all": {"h": 3780.0, "hd": "2019-04-12", "l": 0.0, "ld": "2001-02-01"}, "10y": {"h": 3780.0, "hd": "2019-04-12", "l": 116.0, "ld": "2016-07-25"}, "5y": {"h": 2484.3302881273175, "hd": "2026-01-28", "l": 1286.0216768643234, "ld": "2023-11-20"}, "3y": {"h": 2484.3302881273175, "hd": "2026-01-28", "l": 1286.0216768643234, "ld": "2023-11-20"}, "1y": {"h": 2484.3302881273175, "hd": "2026-01-28", "l": 1692.7261962890625, "ld": "2025-07-16"}}, {"code": "6897", "name": "ツインバード", "market": "スタンダード", "close": 699.0, "all": {"h": 2399.0, "hd": "2020-06-22", "l": 0.0, "ld": "2015-02-02"}, "10y": {"h": 2399.0, "hd": "2020-06-22", "l": 335.0, "ld": "2020-03-13"}, "5y": {"h": 1246.0, "hd": "2021-07-16", "l": 376.3458770205603, "ld": "2025-04-07"}, "3y": {"h": 794.0, "hd": "2026-06-24", "l": 376.3458770205603, "ld": "2025-04-07"}, "1y": {"h": 794.0, "hd": "2026-06-24", "l": 390.0, "ld": "2026-06-19"}}, {"code": "6899", "name": "ＡＳＴＩ", "market": "スタンダード", "close": 2380.0, "all": {"h": 5550.0, "hd": "2017-10-11", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 5550.0, "hd": "2017-10-11", "l": 190.0, "ld": "2016-07-26"}, "5y": {"h": 3471.2400511905726, "hd": "2023-09-25", "l": 1526.0, "ld": "2022-03-09"}, "3y": {"h": 3471.2400511905726, "hd": "2023-09-25", "l": 1536.58760345459, "ld": "2025-04-07"}, "1y": {"h": 2708.3808507562026, "hd": "2026-02-10", "l": 1734.9505600331229, "ld": "2025-07-16"}}, {"code": "6902", "name": "デンソー", "market": "プライム", "close": 1975.5, "all": {"h": 10185.0, "hd": "2022-01-06", "l": 1250.0, "ld": "2008-12-05"}, "10y": {"h": 10185.0, "hd": "2022-01-06", "l": 1518.3725313758732, "ld": "2025-04-07"}, "5y": {"h": 10185.0, "hd": "2022-01-06", "l": 1518.3725313758732, "ld": "2025-04-07"}, "3y": {"h": 2809.8526878916123, "hd": "2024-04-12", "l": 1518.3725313758732, "ld": "2025-04-07"}, "1y": {"h": 2330.484093077724, "hd": "2025-10-31", "l": 1789.3560115175699, "ld": "2026-03-23"}}, {"code": "6904", "name": "原田工業", "market": "スタンダード", "close": 451.0, "all": {"h": 1431.0, "hd": "2018-01-24", "l": 0.0, "ld": "2015-01-27"}, "10y": {"h": 1431.0, "hd": "2018-01-24", "l": 206.0, "ld": "2016-07-19"}, "5y": {"h": 1082.0, "hd": "2022-03-17", "l": 396.703125, "ld": "2025-04-07"}, "3y": {"h": 802.9821904349128, "hd": "2023-09-26", "l": 396.703125, "ld": "2025-04-07"}, "1y": {"h": 504.0, "hd": "2026-02-12", "l": 427.21875, "ld": "2025-07-23"}}, {"code": "6905", "name": "コーセル", "market": "プライム", "close": 1323.0, "all": {"h": 5620.0, "hd": "2006-03-31", "l": 640.0, "ld": "2008-12-04"}, "10y": {"h": 1999.0, "hd": "2018-01-15", "l": 730.0, "ld": "2022-05-19"}, "5y": {"h": 1657.0, "hd": "2026-06-19", "l": 730.0, "ld": "2022-05-19"}, "3y": {"h": 1657.0, "hd": "2026-06-19", "l": 853.4559837994312, "ld": "2025-04-07"}, "1y": {"h": 1657.0, "hd": "2026-06-19", "l": 1041.4644791422375, "ld": "2026-01-06"}}, {"code": "6907", "name": "ジオマテック", "market": "スタンダード", "close": 674.0, "all": {"h": 4770.0, "hd": "2004-04-27", "l": 278.0, "ld": "2020-03-23"}, "10y": {"h": 1773.0, "hd": "2018-01-31", "l": 278.0, "ld": "2020-03-23"}, "5y": {"h": 1432.0, "hd": "2025-11-12", "l": 405.0, "ld": "2024-08-05"}, "3y": {"h": 1432.0, "hd": "2025-11-12", "l": 405.0, "ld": "2024-08-05"}, "1y": {"h": 1432.0, "hd": "2025-11-12", "l": 583.0, "ld": "2026-06-11"}}, {"code": "6908", "name": "イリソ電子工業", "market": "プライム", "close": 2863.0, "all": {"h": 11230.0, "hd": "2017-08-04", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 11230.0, "hd": "2017-08-04", "l": 2045.884040760641, "ld": "2024-08-06"}, "5y": {"h": 5600.0, "hd": "2021-08-03", "l": 2045.884040760641, "ld": "2024-08-06"}, "3y": {"h": 4197.21142578125, "hd": "2023-09-05", "l": 2045.884040760641, "ld": "2024-08-06"}, "1y": {"h": 3855.0, "hd": "2026-03-02", "l": 2753.0, "ld": "2025-08-05"}}, {"code": "6912", "name": "菊水", "market": "スタンダード", "close": 1999.0, "all": {"h": 2690.0, "hd": "2026-05-11", "l": 0.0, "ld": "2001-12-27"}, "10y": {"h": 2690.0, "hd": "2026-05-11", "l": 569.0, "ld": "2016-09-02"}, "5y": {"h": 2690.0, "hd": "2026-05-11", "l": 930.9988872376067, "ld": "2024-08-05"}, "3y": {"h": 2690.0, "hd": "2026-05-11", "l": 930.9988872376067, "ld": "2024-08-05"}, "1y": {"h": 2690.0, "hd": "2026-05-11", "l": 1473.0062282562255, "ld": "2025-09-26"}}, {"code": "6914", "name": "オプテックス", "market": "プライム", "close": 3700.0, "all": {"h": 7280.0, "hd": "2018-01-29", "l": 0.0, "ld": "2001-10-01"}, "10y": {"h": 7280.0, "hd": "2018-01-29", "l": 854.0, "ld": "2020-03-19"}, "5y": {"h": 4755.0, "hd": "2026-05-25", "l": 1276.7386176699683, "ld": "2024-08-05"}, "3y": {"h": 4755.0, "hd": "2026-05-25", "l": 1276.7386176699683, "ld": "2024-08-05"}, "1y": {"h": 4755.0, "hd": "2026-05-25", "l": 1549.290221469981, "ld": "2025-07-22"}}, {"code": "6915", "name": "千代田インテグレ", "market": "スタンダード", "close": 3300.0, "all": {"h": 4030.0, "hd": "2004-04-21", "l": 0.0, "ld": "2001-10-18"}, "10y": {"h": 3530.0, "hd": "2026-02-26", "l": 1360.0, "ld": "2020-03-17"}, "5y": {"h": 3530.0, "hd": "2026-02-26", "l": 1728.0, "ld": "2021-07-20"}, "3y": {"h": 3530.0, "hd": "2026-02-26", "l": 2085.441982648231, "ld": "2023-08-04"}, "1y": {"h": 3530.0, "hd": "2026-02-26", "l": 2779.680425211313, "ld": "2025-07-17"}}, {"code": "6918", "name": "アバールデータ", "market": "スタンダード", "close": 3215.0, "all": {"h": 7104.310011218467, "hd": "2024-01-22", "l": 0.0, "ld": "2001-12-17"}, "10y": {"h": 7104.310011218467, "hd": "2024-01-22", "l": 796.0, "ld": "2016-08-18"}, "5y": {"h": 7104.310011218467, "hd": "2024-01-22", "l": 1603.3841156383507, "ld": "2025-04-07"}, "3y": {"h": 7104.310011218467, "hd": "2024-01-22", "l": 1603.3841156383507, "ld": "2025-04-07"}, "1y": {"h": 3790.0, "hd": "2026-05-18", "l": 2121.1637263787597, "ld": "2025-07-16"}}, {"code": "6919", "name": "ケル", "market": "スタンダード", "close": 1380.0, "all": {"h": 1949.0, "hd": "2023-01-31", "l": 0.0, "ld": "2012-08-15"}, "10y": {"h": 1949.0, "hd": "2023-01-31", "l": 332.0, "ld": "2016-08-26"}, "5y": {"h": 1949.0, "hd": "2023-01-31", "l": 951.0, "ld": "2021-08-20"}, "3y": {"h": 1754.8717845316467, "hd": "2023-09-28", "l": 1076.3376645151343, "ld": "2024-12-04"}, "1y": {"h": 1590.600321601419, "hd": "2026-02-27", "l": 1278.5297660855747, "ld": "2025-07-22"}}, {"code": "6920", "name": "レーザーテック", "market": "プライム", "close": 46370.0, "all": {"h": 58580.0, "hd": "2026-06-19", "l": 0.0, "ld": "2001-11-05"}, "10y": {"h": 58580.0, "hd": "2026-06-19", "l": 1255.0, "ld": "2017-04-14"}, "5y": {"h": 58580.0, "hd": "2026-06-19", "l": 10086.23569522762, "ld": "2025-04-07"}, "3y": {"h": 58580.0, "hd": "2026-06-19", "l": 10086.23569522762, "ld": "2025-04-07"}, "1y": {"h": 58580.0, "hd": "2026-06-19", "l": 13654.65348853392, "ld": "2025-08-08"}}, {"code": "6923", "name": "スタンレー電気", "market": "プライム", "close": 3497.0, "all": {"h": 4775.0, "hd": "2018-01-09", "l": 496.0, "ld": "2000-01-05"}, "10y": {"h": 4775.0, "hd": "2018-01-09", "l": 1833.0, "ld": "2020-03-18"}, "5y": {"h": 3802.0, "hd": "2026-06-19", "l": 2026.0, "ld": "2022-04-12"}, "3y": {"h": 3802.0, "hd": "2026-06-19", "l": 2102.2250017057863, "ld": "2023-10-04"}, "1y": {"h": 3802.0, "hd": "2026-06-19", "l": 2695.1557707351835, "ld": "2025-07-22"}}, {"code": "6925", "name": "ウシオ電機", "market": "プライム", "close": 4076.0, "all": {"h": 5164.0, "hd": "2026-07-01", "l": 807.0, "ld": "2012-10-17"}, "10y": {"h": 5164.0, "hd": "2026-07-01", "l": 959.0, "ld": "2020-04-06"}, "5y": {"h": 5164.0, "hd": "2026-07-01", "l": 1475.0, "ld": "2022-10-12"}, "3y": {"h": 5164.0, "hd": "2026-07-01", "l": 1489.4927549207016, "ld": "2025-04-11"}, "1y": {"h": 5164.0, "hd": "2026-07-01", "l": 1684.22009569378, "ld": "2025-07-17"}}, {"code": "6926", "name": "岡谷電機産業", "market": "スタンダード", "close": 187.0, "all": {"h": 1027.0, "hd": "2007-07-26", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 878.0, "hd": "2018-01-26", "l": 165.0, "ld": "2025-04-07"}, "5y": {"h": 396.0, "hd": "2021-08-06", "l": 165.0, "ld": "2025-04-07"}, "3y": {"h": 342.07799590261357, "hd": "2023-08-14", "l": 165.0, "ld": "2025-04-07"}, "1y": {"h": 238.0, "hd": "2026-06-01", "l": 177.0, "ld": "2026-03-30"}}, {"code": "6927", "name": "ヘリオス　テクノ", "market": "スタンダード", "close": 932.0, "all": {"h": 6000.0, "hd": "2004-06-29", "l": 108.0, "ld": "2008-12-25"}, "10y": {"h": 1297.510330277539, "hd": "2026-03-11", "l": 220.0, "ld": "2020-03-17"}, "5y": {"h": 1297.510330277539, "hd": "2026-03-11", "l": 267.0, "ld": "2021-12-22"}, "3y": {"h": 1297.510330277539, "hd": "2026-03-11", "l": 301.39997627478573, "ld": "2023-10-24"}, "1y": {"h": 1297.510330277539, "hd": "2026-03-11", "l": 751.4823917304974, "ld": "2025-08-14"}}, {"code": "6928", "name": "エノモト", "market": "スタンダード", "close": 2785.0, "all": {"h": 8100.0, "hd": "2017-09-14", "l": 0.0, "ld": "2001-11-19"}, "10y": {"h": 8100.0, "hd": "2017-09-14", "l": 225.0, "ld": "2016-08-03"}, "5y": {"h": 3980.0, "hd": "2026-05-11", "l": 1015.0223435288424, "ld": "2025-04-07"}, "3y": {"h": 3980.0, "hd": "2026-05-11", "l": 1015.0223435288424, "ld": "2025-04-07"}, "1y": {"h": 3980.0, "hd": "2026-05-11", "l": 1306.68427308611, "ld": "2025-07-16"}}, {"code": "6929", "name": "日本セラミック", "market": "プライム", "close": 3715.0, "all": {"h": 4280.0, "hd": "2026-05-15", "l": 685.0, "ld": "2003-02-28"}, "10y": {"h": 4280.0, "hd": "2026-05-15", "l": 1620.0, "ld": "2020-03-19"}, "5y": {"h": 4280.0, "hd": "2026-05-15", "l": 1962.0, "ld": "2022-06-20"}, "3y": {"h": 4280.0, "hd": "2026-05-15", "l": 2033.9888205674727, "ld": "2024-08-05"}, "1y": {"h": 4280.0, "hd": "2026-05-15", "l": 2729.771324232408, "ld": "2025-07-22"}}, {"code": "6932", "name": "遠藤照明", "market": "スタンダード", "close": 2479.0, "all": {"h": 4570.0, "hd": "2013-05-08", "l": 0.0, "ld": "2001-12-17"}, "10y": {"h": 3043.6364320973257, "hd": "2026-03-03", "l": 501.0, "ld": "2020-03-17"}, "5y": {"h": 3043.6364320973257, "hd": "2026-03-03", "l": 700.0, "ld": "2022-12-21"}, "3y": {"h": 3043.6364320973257, "hd": "2026-03-03", "l": 885.1441040039062, "ld": "2024-08-05"}, "1y": {"h": 3043.6364320973257, "hd": "2026-03-03", "l": 1984.2546052900937, "ld": "2025-11-04"}}, {"code": "6941", "name": "山一電機", "market": "プライム", "close": 9150.0, "all": {"h": 11420.0, "hd": "2026-06-23", "l": 0.0, "ld": "2000-07-03"}, "10y": {"h": 11420.0, "hd": "2026-06-23", "l": 663.0, "ld": "2016-07-20"}, "5y": {"h": 11420.0, "hd": "2026-06-23", "l": 1246.431450909079, "ld": "2021-08-23"}, "3y": {"h": 11420.0, "hd": "2026-06-23", "l": 1559.7833793270308, "ld": "2023-10-04"}, "1y": {"h": 11420.0, "hd": "2026-06-23", "l": 2572.6209664737476, "ld": "2025-07-17"}}, {"code": "6942", "name": "ソフィア", "market": "スタンダード", "close": 1356.0, "all": {"h": 2100.0, "hd": "2020-10-20", "l": 0.0, "ld": "2001-12-25"}, "10y": {"h": 2100.0, "hd": "2020-10-20", "l": 124.0, "ld": "2016-11-09"}, "5y": {"h": 1991.0, "hd": "2024-02-08", "l": 535.0, "ld": "2022-12-28"}, "3y": {"h": 1991.0, "hd": "2024-02-08", "l": 629.0, "ld": "2023-10-05"}, "1y": {"h": 1394.0, "hd": "2026-03-12", "l": 1112.0, "ld": "2025-07-16"}}, {"code": "6946", "name": "日本アビオニクス", "market": "スタンダード", "close": 4875.0, "all": {"h": 8986.216834562996, "hd": "2026-03-11", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 8986.216834562996, "hd": "2026-03-11", "l": 162.0, "ld": "2016-07-19"}, "5y": {"h": 8986.216834562996, "hd": "2026-03-11", "l": 920.9967709435796, "ld": "2023-07-28"}, "3y": {"h": 8986.216834562996, "hd": "2026-03-11", "l": 920.9967709435796, "ld": "2023-07-28"}, "1y": {"h": 8986.216834562996, "hd": "2026-03-11", "l": 3918.9891042930594, "ld": "2025-07-16"}}, {"code": "6947", "name": "図研", "market": "プライム", "close": 4645.0, "all": {"h": 5622.530264208816, "hd": "2025-07-31", "l": 455.0, "ld": "2008-10-28"}, "10y": {"h": 5622.530264208816, "hd": "2025-07-31", "l": 938.0, "ld": "2016-07-19"}, "5y": {"h": 5622.530264208816, "hd": "2025-07-31", "l": 2507.0, "ld": "2022-05-10"}, "3y": {"h": 5622.530264208816, "hd": "2025-07-31", "l": 2824.084534573134, "ld": "2024-08-05"}, "1y": {"h": 5622.530264208816, "hd": "2025-07-31", "l": 4115.339072779605, "ld": "2026-03-23"}}, {"code": "6951", "name": "日本電子", "market": "プライム", "close": 8660.0, "all": {"h": 9840.0, "hd": "2021-11-30", "l": 152.0, "ld": "2012-09-06"}, "10y": {"h": 9840.0, "hd": "2021-11-30", "l": 356.0, "ld": "2016-08-19"}, "5y": {"h": 9840.0, "hd": "2021-11-30", "l": 3410.0, "ld": "2023-01-06"}, "3y": {"h": 8784.0, "hd": "2026-07-16", "l": 3719.421166882269, "ld": "2025-04-07"}, "1y": {"h": 8784.0, "hd": "2026-07-16", "l": 4105.030740418667, "ld": "2025-07-22"}}, {"code": "6952", "name": "カシオ計算機", "market": "プライム", "close": 1816.5, "all": {"h": 2884.0, "hd": "2015-12-08", "l": 427.0, "ld": "2011-11-25"}, "10y": {"h": 2315.0, "hd": "2020-01-24", "l": 984.5502863282173, "ld": "2024-08-05"}, "5y": {"h": 1998.0, "hd": "2026-06-26", "l": 984.5502863282173, "ld": "2024-08-05"}, "3y": {"h": 1998.0, "hd": "2026-06-26", "l": 984.5502863282173, "ld": "2024-08-05"}, "1y": {"h": 1998.0, "hd": "2026-06-26", "l": 1103.593543754246, "ld": "2025-08-04"}}, {"code": "6954", "name": "ファナック", "market": "プライム", "close": 7020.0, "all": {"h": 33450.0, "hd": "2018-01-16", "l": 2972.5556430510396, "ld": "2025-04-09"}, "10y": {"h": 33450.0, "hd": "2018-01-16", "l": 2972.5556430510396, "ld": "2025-04-09"}, "5y": {"h": 27060.0, "hd": "2021-09-15", "l": 2972.5556430510396, "ld": "2025-04-09"}, "3y": {"h": 8880.0, "hd": "2026-05-14", "l": 2972.5556430510396, "ld": "2025-04-09"}, "1y": {"h": 8880.0, "hd": "2026-05-14", "l": 3629.1008561026138, "ld": "2025-07-17"}}, {"code": "6955", "name": "ＦＤＫ", "market": "スタンダード", "close": 412.0, "all": {"h": 2073.0, "hd": "2021-01-13", "l": 58.0, "ld": "2012-11-15"}, "10y": {"h": 2073.0, "hd": "2021-01-13", "l": 77.0, "ld": "2016-07-22"}, "5y": {"h": 1310.0, "hd": "2021-07-29", "l": 308.0, "ld": "2025-04-07"}, "3y": {"h": 907.0, "hd": "2023-07-31", "l": 308.0, "ld": "2025-04-07"}, "1y": {"h": 674.0, "hd": "2026-06-08", "l": 340.0, "ld": "2025-11-26"}}, {"code": "6958", "name": "日本シイエムケイ", "market": "プライム", "close": 668.0, "all": {"h": 2795.0, "hd": "2006-01-06", "l": 217.0, "ld": "2015-09-29"}, "10y": {"h": 1234.0, "hd": "2017-11-07", "l": 299.2174004448785, "ld": "2025-06-23"}, "5y": {"h": 813.0, "hd": "2026-06-19", "l": 299.2174004448785, "ld": "2025-06-23"}, "3y": {"h": 813.0, "hd": "2026-06-19", "l": 299.2174004448785, "ld": "2025-06-23"}, "1y": {"h": 813.0, "hd": "2026-06-19", "l": 322.38262255283234, "ld": "2025-07-17"}}, {"code": "6960", "name": "フクダ電子", "market": "スタンダード", "close": 11550.0, "all": {"h": 12490.0, "hd": "2026-05-26", "l": 0.0, "ld": "2001-06-27"}, "10y": {"h": 12490.0, "hd": "2026-05-26", "l": 4010.0, "ld": "2022-12-12"}, "5y": {"h": 12490.0, "hd": "2026-05-26", "l": 4010.0, "ld": "2022-12-12"}, "3y": {"h": 12490.0, "hd": "2026-05-26", "l": 4025.3629713262753, "ld": "2023-07-21"}, "1y": {"h": 12490.0, "hd": "2026-05-26", "l": 6439.529268973214, "ld": "2025-07-16"}}, {"code": "6961", "name": "エンプラス", "market": "プライム", "close": 12630.0, "all": {"h": 17990.0, "hd": "2026-04-21", "l": 550.0, "ld": "2008-10-20"}, "10y": {"h": 17990.0, "hd": "2026-04-21", "l": 1809.0, "ld": "2020-03-19"}, "5y": {"h": 17990.0, "hd": "2026-04-21", "l": 2365.0, "ld": "2022-03-11"}, "3y": {"h": 17990.0, "hd": "2026-04-21", "l": 3203.3713521634613, "ld": "2025-04-07"}, "1y": {"h": 17990.0, "hd": "2026-04-21", "l": 3915.2317316729323, "ld": "2025-07-16"}}, {"code": "6962", "name": "大真空", "market": "プライム", "close": 775.0, "all": {"h": 4655.0, "hd": "2021-09-14", "l": 131.0, "ld": "2009-02-12"}, "10y": {"h": 4655.0, "hd": "2021-09-14", "l": 218.0, "ld": "2016-09-27"}, "5y": {"h": 4655.0, "hd": "2021-09-14", "l": 426.7552173116933, "ld": "2025-04-07"}, "3y": {"h": 1223.0, "hd": "2026-06-09", "l": 426.7552173116933, "ld": "2025-04-07"}, "1y": {"h": 1223.0, "hd": "2026-06-09", "l": 519.1245981087362, "ld": "2025-11-19"}}, {"code": "6963", "name": "ローム", "market": "プライム", "close": 4999.0, "all": {"h": 42700.0, "hd": "2000-01-04", "l": 1048.8893543285328, "ld": "2025-04-09"}, "10y": {"h": 13190.0, "hd": "2018-01-09", "l": 1048.8893543285328, "ld": "2025-04-09"}, "5y": {"h": 12940.0, "hd": "2023-06-07", "l": 1048.8893543285328, "ld": "2025-04-09"}, "3y": {"h": 6099.0, "hd": "2026-07-06", "l": 1048.8893543285328, "ld": "2025-04-09"}, "1y": {"h": 6099.0, "hd": "2026-07-06", "l": 1820.1026475981575, "ld": "2025-07-22"}}, {"code": "6964", "name": "サンコー", "market": "スタンダード", "close": 693.0, "all": {"h": 2670.0, "hd": "2000-02-07", "l": 0.0, "ld": "2006-09-20"}, "10y": {"h": 737.0000197996083, "hd": "2026-02-25", "l": 287.0, "ld": "2016-07-25"}, "5y": {"h": 737.0000197996083, "hd": "2026-02-25", "l": 416.627835708682, "ld": "2023-07-31"}, "3y": {"h": 737.0000197996083, "hd": "2026-02-25", "l": 416.627835708682, "ld": "2023-07-31"}, "1y": {"h": 737.0000197996083, "hd": "2026-02-25", "l": 538.9130249023438, "ld": "2025-07-23"}}, {"code": "6965", "name": "浜松ホトニクス", "market": "プライム", "close": 2398.0, "all": {"h": 9300.0, "hd": "2000-01-06", "l": 1092.8101800656787, "ld": "2025-04-09"}, "10y": {"h": 7590.0, "hd": "2023-05-08", "l": 1092.8101800656787, "ld": "2025-04-09"}, "5y": {"h": 7590.0, "hd": "2023-05-08", "l": 1092.8101800656787, "ld": "2025-04-09"}, "3y": {"h": 3316.274226412884, "hd": "2023-07-19", "l": 1092.8101800656787, "ld": "2025-04-09"}, "1y": {"h": 3100.0, "hd": "2026-05-25", "l": 1443.7035331484556, "ld": "2025-09-03"}}, {"code": "6966", "name": "三井ハイテック", "market": "プライム", "close": 963.0, "all": {"h": 12880.0, "hd": "2022-04-01", "l": 303.0, "ld": "2011-12-29"}, "10y": {"h": 12880.0, "hd": "2022-04-01", "l": 500.9454900251116, "ld": "2025-04-07"}, "5y": {"h": 12880.0, "hd": "2022-04-01", "l": 500.9454900251116, "ld": "2025-04-07"}, "3y": {"h": 1938.938400344168, "hd": "2023-09-07", "l": 500.9454900251116, "ld": "2025-04-07"}, "1y": {"h": 1358.0, "hd": "2026-06-17", "l": 560.0, "ld": "2026-03-23"}}, {"code": "6969", "name": "松尾電機", "market": "スタンダード", "close": 1125.0, "all": {"h": 2369.0, "hd": "2026-05-26", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 2369.0, "hd": "2026-05-26", "l": 50.0, "ld": "2016-07-22"}, "5y": {"h": 2369.0, "hd": "2026-05-26", "l": 372.0, "ld": "2025-04-07"}, "3y": {"h": 2369.0, "hd": "2026-05-26", "l": 372.0, "ld": "2025-04-07"}, "1y": {"h": 2369.0, "hd": "2026-05-26", "l": 715.0, "ld": "2025-11-19"}}, {"code": "6971", "name": "京セラ", "market": "プライム", "close": 3632.0, "all": {"h": 28000.0, "hd": "2000-01-04", "l": 1389.8800585491656, "ld": "2024-11-26"}, "10y": {"h": 8345.0, "hd": "2017-11-09", "l": 1389.8800585491656, "ld": "2024-11-26"}, "5y": {"h": 8211.0, "hd": "2022-09-20", "l": 1389.8800585491656, "ld": "2024-11-26"}, "3y": {"h": 4019.0, "hd": "2026-07-06", "l": 1389.8800585491656, "ld": "2024-11-26"}, "1y": {"h": 4019.0, "hd": "2026-07-06", "l": 1547.7021605910252, "ld": "2025-07-22"}}, {"code": "6976", "name": "太陽誘電", "market": "プライム", "close": 12525.0, "all": {"h": 24065.0, "hd": "2026-07-01", "l": 382.0, "ld": "2008-10-28"}, "10y": {"h": 24065.0, "hd": "2026-07-01", "l": 847.0, "ld": "2016-08-04"}, "5y": {"h": 24065.0, "hd": "2026-07-01", "l": 1697.3082030558382, "ld": "2025-04-09"}, "3y": {"h": 24065.0, "hd": "2026-07-01", "l": 1697.3082030558382, "ld": "2025-04-09"}, "1y": {"h": 24065.0, "hd": "2026-07-01", "l": 2460.8284671054994, "ld": "2025-07-17"}}, {"code": "6977", "name": "日本抵抗器製作所", "market": "スタンダード", "close": 1520.0, "all": {"h": 2268.0, "hd": "2026-07-01", "l": 0.0, "ld": "2001-12-18"}, "10y": {"h": 2268.0, "hd": "2026-07-01", "l": 103.0, "ld": "2016-11-09"}, "5y": {"h": 2268.0, "hd": "2026-07-01", "l": 661.0907000113224, "ld": "2025-04-07"}, "3y": {"h": 2268.0, "hd": "2026-07-01", "l": 661.0907000113224, "ld": "2025-04-07"}, "1y": {"h": 2268.0, "hd": "2026-07-01", "l": 811.4672241210938, "ld": "2025-07-16"}}, {"code": "6981", "name": "村田製作所", "market": "プライム", "close": 8400.0, "all": {"h": 25200.0, "hd": "2000-04-03", "l": 1789.1079842331062, "ld": "2025-05-01"}, "10y": {"h": 20255.0, "hd": "2018-07-18", "l": 1789.1079842331062, "ld": "2025-05-01"}, "5y": {"h": 12895.0, "hd": "2026-06-22", "l": 1789.1079842331062, "ld": "2025-05-01"}, "3y": {"h": 12895.0, "hd": "2026-06-22", "l": 1789.1079842331062, "ld": "2025-05-01"}, "1y": {"h": 12895.0, "hd": "2026-06-22", "l": 2063.0361895314672, "ld": "2025-07-30"}}, {"code": "6982", "name": "リード", "market": "スタンダード", "close": 615.0, "all": {"h": 1976.0, "hd": "2020-12-01", "l": 0.0, "ld": "2001-12-04"}, "10y": {"h": 1976.0, "hd": "2020-12-01", "l": 108.0, "ld": "2016-07-19"}, "5y": {"h": 975.0, "hd": "2023-05-10", "l": 412.0, "ld": "2022-02-24"}, "3y": {"h": 887.0071166183775, "hd": "2024-06-19", "l": 462.62164306640625, "ld": "2025-04-07"}, "1y": {"h": 668.3406461345616, "hd": "2026-03-12", "l": 526.6012573242188, "ld": "2025-12-05"}}, {"code": "6986", "name": "双葉電子工業", "market": "プライム", "close": 576.0, "all": {"h": 5050.0, "hd": "2000-02-15", "l": 407.15042766702584, "ld": "2024-08-05"}, "10y": {"h": 2658.0, "hd": "2017-11-09", "l": 407.15042766702584, "ld": "2024-08-05"}, "5y": {"h": 844.0, "hd": "2021-09-14", "l": 407.15042766702584, "ld": "2024-08-05"}, "3y": {"h": 828.0, "hd": "2026-05-11", "l": 407.15042766702584, "ld": "2024-08-05"}, "1y": {"h": 828.0, "hd": "2026-05-11", "l": 527.0, "ld": "2026-06-26"}}, {"code": "6988", "name": "日東電工", "market": "プライム", "close": 3315.0, "all": {"h": 11750.0, "hd": "2017-11-07", "l": 1412.0, "ld": "2008-12-04"}, "10y": {"h": 11750.0, "hd": "2017-11-07", "l": 1743.2885078893237, "ld": "2023-10-24"}, "5y": {"h": 10620.0, "hd": "2023-06-09", "l": 1743.2885078893237, "ld": "2023-10-24"}, "3y": {"h": 4029.2080078125, "hd": "2025-10-27", "l": 1743.2885078893237, "ld": "2023-10-24"}, "1y": {"h": 4029.2080078125, "hd": "2025-10-27", "l": 2724.123971004614, "ld": "2025-07-17"}}, {"code": "6989", "name": "北陸電気工業", "market": "スタンダード", "close": 2564.0, "all": {"h": 2966.7608632116153, "hd": "2026-02-02", "l": 50.0, "ld": "2001-12-19"}, "10y": {"h": 2966.7608632116153, "hd": "2026-02-02", "l": 111.0, "ld": "2016-08-23"}, "5y": {"h": 2966.7608632116153, "hd": "2026-02-02", "l": 977.0, "ld": "2021-08-20"}, "3y": {"h": 2966.7608632116153, "hd": "2026-02-02", "l": 1008.7991801367865, "ld": "2024-08-05"}, "1y": {"h": 2966.7608632116153, "hd": "2026-02-02", "l": 1909.5503666992188, "ld": "2025-08-20"}}, {"code": "6993", "name": "大黒屋", "market": "スタンダード", "close": 82.0, "all": {"h": 377.0, "hd": "2014-02-12", "l": 3.0, "ld": "2012-09-25"}, "10y": {"h": 193.0, "hd": "2026-01-20", "l": 16.0, "ld": "2020-03-17"}, "5y": {"h": 193.0, "hd": "2026-01-20", "l": 18.0, "ld": "2025-04-07"}, "3y": {"h": 193.0, "hd": "2026-01-20", "l": 18.0, "ld": "2025-04-07"}, "1y": {"h": 193.0, "hd": "2026-01-20", "l": 30.0, "ld": "2025-10-14"}}, {"code": "6994", "name": "指月電機製作所", "market": "スタンダード", "close": 1064.0, "all": {"h": 1537.0, "hd": "2026-06-23", "l": 0.0, "ld": "2013-09-03"}, "10y": {"h": 1537.0, "hd": "2026-06-23", "l": 308.486572265625, "ld": "2024-08-05"}, "5y": {"h": 1537.0, "hd": "2026-06-23", "l": 308.486572265625, "ld": "2024-08-05"}, "3y": {"h": 1537.0, "hd": "2026-06-23", "l": 308.486572265625, "ld": "2024-08-05"}, "1y": {"h": 1537.0, "hd": "2026-06-23", "l": 394.2311193966171, "ld": "2025-07-18"}}, {"code": "6995", "name": "東海理化電機製作所", "market": "プライム", "close": 3130.0, "all": {"h": 3670.0, "hd": "2007-12-26", "l": 0.0, "ld": "2001-04-13"}, "10y": {"h": 3308.057861328125, "hd": "2026-02-19", "l": 1140.0, "ld": "2020-04-06"}, "5y": {"h": 3308.057861328125, "hd": "2026-02-19", "l": 1288.0, "ld": "2022-04-28"}, "3y": {"h": 3308.057861328125, "hd": "2026-02-19", "l": 1553.140719269328, "ld": "2024-08-05"}, "1y": {"h": 3308.057861328125, "hd": "2026-02-19", "l": 2212.386583057654, "ld": "2025-07-22"}}, {"code": "6996", "name": "ニチコン", "market": "プライム", "close": 3230.0, "all": {"h": 4965.0, "hd": "2026-06-19", "l": 453.0, "ld": "2008-12-05"}, "10y": {"h": 4965.0, "hd": "2026-06-19", "l": 559.0, "ld": "2020-03-23"}, "5y": {"h": 4965.0, "hd": "2026-06-19", "l": 831.0428730218906, "ld": "2024-08-05"}, "3y": {"h": 4965.0, "hd": "2026-06-19", "l": 831.0428730218906, "ld": "2024-08-05"}, "1y": {"h": 4965.0, "hd": "2026-06-19", "l": 1174.367970601964, "ld": "2025-07-17"}}, {"code": "6997", "name": "日本ケミコン", "market": "プライム", "close": 3630.0, "all": {"h": 6190.0, "hd": "2026-06-22", "l": 100.0, "ld": "2012-10-11"}, "10y": {"h": 6190.0, "hd": "2026-06-22", "l": 135.0, "ld": "2016-07-20"}, "5y": {"h": 6190.0, "hd": "2026-06-22", "l": 704.1788008576067, "ld": "2025-04-09"}, "3y": {"h": 6190.0, "hd": "2026-06-22", "l": 704.1788008576067, "ld": "2025-04-09"}, "1y": {"h": 6190.0, "hd": "2026-06-22", "l": 1129.2504103858364, "ld": "2025-11-07"}}, {"code": "6998", "name": "日本タングステン", "market": "スタンダード", "close": 1964.0, "all": {"h": 3560.0, "hd": "2017-09-27", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 3560.0, "hd": "2017-09-27", "l": 156.0, "ld": "2016-08-04"}, "5y": {"h": 2810.0, "hd": "2023-01-27", "l": 911.2882620202146, "ld": "2024-08-05"}, "3y": {"h": 2578.0, "hd": "2026-06-18", "l": 911.2882620202146, "ld": "2024-08-05"}, "1y": {"h": 2578.0, "hd": "2026-06-18", "l": 1188.5240389900146, "ld": "2025-07-22"}}, {"code": "6999", "name": "ＫＯＡ", "market": "プライム", "close": 2415.0, "all": {"h": 3750.0, "hd": "2000-06-05", "l": 393.0, "ld": "2008-10-10"}, "10y": {"h": 3275.0, "hd": "2026-06-22", "l": 710.0186826104987, "ld": "2025-04-07"}, "5y": {"h": 3275.0, "hd": "2026-06-22", "l": 710.0186826104987, "ld": "2025-04-07"}, "3y": {"h": 3275.0, "hd": "2026-06-22", "l": 710.0186826104987, "ld": "2025-04-07"}, "1y": {"h": 3275.0, "hd": "2026-06-22", "l": 802.7996815901537, "ld": "2025-07-17"}}, {"code": "7003", "name": "三井Ｅ＆Ｓ", "market": "プライム", "close": 4659.0, "all": {"h": 8380.449610378533, "hd": "2026-03-03", "l": 56.0, "ld": "2000-03-02"}, "10y": {"h": 8380.449610378533, "hd": "2026-03-03", "l": 134.0, "ld": "2017-09-08"}, "5y": {"h": 8380.449610378533, "hd": "2026-03-03", "l": 312.0, "ld": "2022-03-09"}, "3y": {"h": 8380.449610378533, "hd": "2026-03-03", "l": 391.5696460424862, "ld": "2023-10-24"}, "1y": {"h": 8380.449610378533, "hd": "2026-03-03", "l": 2593.3693602864087, "ld": "2025-07-16"}}, {"code": "7004", "name": "カナデビア", "market": "プライム", "close": 1219.0, "all": {"h": 1515.0, "hd": "2026-05-13", "l": 23.0, "ld": "2003-01-17"}, "10y": {"h": 1515.0, "hd": "2026-05-13", "l": 288.0, "ld": "2020-03-17"}, "5y": {"h": 1515.0, "hd": "2026-05-13", "l": 655.0, "ld": "2022-03-08"}, "3y": {"h": 1515.0, "hd": "2026-05-13", "l": 712.7774558171114, "ld": "2023-10-24"}, "1y": {"h": 1515.0, "hd": "2026-05-13", "l": 887.0434860673923, "ld": "2025-11-07"}}, {"code": "7011", "name": "三菱重工業", "market": "プライム", "close": 3823.0, "all": {"h": 6550.0, "hd": "2023-06-08", "l": 245.0, "ld": "2003-05-28"}, "10y": {"h": 6550.0, "hd": "2023-06-08", "l": 405.0, "ld": "2016-11-09"}, "5y": {"h": 6550.0, "hd": "2023-06-08", "l": 605.334652083727, "ld": "2023-07-18"}, "3y": {"h": 5193.207704974735, "hd": "2026-03-02", "l": 605.334652083727, "ld": "2023-07-18"}, "1y": {"h": 5193.207704974735, "hd": "2026-03-02", "l": 3183.9706245833413, "ld": "2025-07-18"}}, {"code": "7012", "name": "川崎重工業", "market": "プライム", "close": 2737.5, "all": {"h": 4620.0, "hd": "2018-01-22", "l": 88.0, "ld": "2003-01-09"}, "10y": {"h": 4620.0, "hd": "2018-01-22", "l": 271.0, "ld": "2016-11-09"}, "5y": {"h": 3742.2069628878003, "hd": "2026-03-03", "l": 534.954046250486, "ld": "2023-12-14"}, "3y": {"h": 3742.2069628878003, "hd": "2026-03-03", "l": 534.954046250486, "ld": "2023-12-14"}, "1y": {"h": 3742.2069628878003, "hd": "2026-03-03", "l": 1704.8237555267613, "ld": "2025-09-03"}}, {"code": "7013", "name": "ＩＨＩ", "market": "プライム", "close": 2809.0, "all": {"h": 4684.577361328125, "hd": "2026-02-10", "l": 79.0, "ld": "2009-03-03"}, "10y": {"h": 4684.577361328125, "hd": "2026-02-10", "l": 252.0, "ld": "2016-08-03"}, "5y": {"h": 4684.577361328125, "hd": "2026-02-10", "l": 342.9442467896714, "ld": "2023-12-14"}, "3y": {"h": 4684.577361328125, "hd": "2026-02-10", "l": 342.9442467896714, "ld": "2023-12-14"}, "1y": {"h": 4684.577361328125, "hd": "2026-02-10", "l": 2081.365303840429, "ld": "2025-09-03"}}, {"code": "7014", "name": "名村造船所", "market": "スタンダード", "close": 3960.0, "all": {"h": 6009.756206921408, "hd": "2026-02-18", "l": 0.0, "ld": "2001-11-12"}, "10y": {"h": 6009.756206921408, "hd": "2026-02-18", "l": 145.0, "ld": "2020-08-07"}, "5y": {"h": 6009.756206921408, "hd": "2026-02-18", "l": 181.0, "ld": "2021-07-19"}, "3y": {"h": 6009.756206921408, "hd": "2026-02-18", "l": 495.93922057187643, "ld": "2023-07-28"}, "1y": {"h": 6009.756206921408, "hd": "2026-02-18", "l": 2843.989436164714, "ld": "2025-07-18"}}, {"code": "7018", "name": "内海造船", "market": "スタンダード", "close": 10080.0, "all": {"h": 20397.361111111113, "hd": "2025-10-28", "l": 0.0, "ld": "2015-01-15"}, "10y": {"h": 20397.361111111113, "hd": "2025-10-28", "l": 121.0, "ld": "2016-09-12"}, "5y": {"h": 20397.361111111113, "hd": "2025-10-28", "l": 955.0, "ld": "2021-12-21"}, "3y": {"h": 20397.361111111113, "hd": "2025-10-28", "l": 1680.7876443566072, "ld": "2023-07-18"}, "1y": {"h": 20397.361111111113, "hd": "2025-10-28", "l": 5302.9169272004265, "ld": "2025-07-22"}}, {"code": "7021", "name": "ニッチツ", "market": "スタンダード", "close": 1878.0, "all": {"h": 4180.0, "hd": "2021-10-15", "l": 0.0, "ld": "2015-01-15"}, "10y": {"h": 4180.0, "hd": "2021-10-15", "l": 164.0, "ld": "2016-08-04"}, "5y": {"h": 4180.0, "hd": "2021-10-15", "l": 1194.0, "ld": "2022-12-23"}, "3y": {"h": 3228.9598163921482, "hd": "2025-10-28", "l": 1244.9012917393343, "ld": "2023-07-18"}, "1y": {"h": 3228.9598163921482, "hd": "2025-10-28", "l": 1746.0, "ld": "2026-06-11"}}, {"code": "7022", "name": "サノヤス", "market": "スタンダード", "close": 295.0, "all": {"h": 865.0, "hd": "2016-07-25", "l": 111.0, "ld": "2020-03-13"}, "10y": {"h": 865.0, "hd": "2016-07-25", "l": 111.0, "ld": "2020-03-13"}, "5y": {"h": 558.779543363131, "hd": "2026-02-18", "l": 117.0, "ld": "2021-12-02"}, "3y": {"h": 558.779543363131, "hd": "2026-02-18", "l": 117.251953125, "ld": "2023-10-24"}, "1y": {"h": 558.779543363131, "hd": "2026-02-18", "l": 233.0, "ld": "2026-06-22"}}, {"code": "7030", "name": "スプリックス", "market": "スタンダード", "close": 1028.0, "all": {"h": 3095.0, "hd": "2018-09-26", "l": 534.0, "ld": "2020-03-19"}, "10y": {"h": 3095.0, "hd": "2018-09-26", "l": 534.0, "ld": "2020-03-19"}, "5y": {"h": 1899.0, "hd": "2021-12-23", "l": 642.8838385573956, "ld": "2024-08-05"}, "3y": {"h": 1435.2000219471363, "hd": "2025-11-28", "l": 642.8838385573956, "ld": "2024-08-05"}, "1y": {"h": 1435.2000219471363, "hd": "2025-11-28", "l": 943.0, "ld": "2026-06-19"}}, {"code": "7031", "name": "インバウンドテック", "market": "グロース", "close": 695.0, "all": {"h": 8150.0, "hd": "2020-12-18", "l": 552.0, "ld": "2026-04-17"}, "10y": {"h": 8150.0, "hd": "2020-12-18", "l": 552.0, "ld": "2026-04-17"}, "5y": {"h": 5550.0, "hd": "2021-10-26", "l": 552.0, "ld": "2026-04-17"}, "3y": {"h": 1463.0, "hd": "2023-08-10", "l": 552.0, "ld": "2026-04-17"}, "1y": {"h": 932.0, "hd": "2026-03-12", "l": 552.0, "ld": "2026-04-17"}}, {"code": "7033", "name": "マネジメントソリューションズ", "market": "プライム", "close": 1360.0, "all": {"h": 7290.0, "hd": "2019-03-22", "l": 803.0, "ld": "2020-04-02"}, "10y": {"h": 7290.0, "hd": "2019-03-22", "l": 803.0, "ld": "2020-04-02"}, "5y": {"h": 5210.0, "hd": "2022-05-31", "l": 949.43952974229, "ld": "2024-08-05"}, "3y": {"h": 4022.397191489615, "hd": "2023-08-01", "l": 949.43952974229, "ld": "2024-08-05"}, "1y": {"h": 1747.5158848759804, "hd": "2025-08-12", "l": 1209.0, "ld": "2026-02-13"}}, {"code": "7034", "name": "プロレド・パートナーズ", "market": "プライム", "close": 360.0, "all": {"h": 15460.0, "hd": "2018-10-01", "l": 281.0, "ld": "2025-04-07"}, "10y": {"h": 15460.0, "hd": "2018-10-01", "l": 281.0, "ld": "2025-04-07"}, "5y": {"h": 3080.0, "hd": "2021-07-16", "l": 281.0, "ld": "2025-04-07"}, "3y": {"h": 805.0, "hd": "2025-09-08", "l": 281.0, "ld": "2025-04-07"}, "1y": {"h": 805.0, "hd": "2025-09-08", "l": 320.0, "ld": "2026-06-16"}}, {"code": "7035", "name": "ａｎｄ　ｆａｃｔｏｒｙ", "market": "スタンダード", "close": 246.0, "all": {"h": 5680.0, "hd": "2019-01-25", "l": 180.0, "ld": "2025-04-07"}, "10y": {"h": 5680.0, "hd": "2019-01-25", "l": 180.0, "ld": "2025-04-07"}, "5y": {"h": 698.0, "hd": "2021-07-16", "l": 180.0, "ld": "2025-04-07"}, "3y": {"h": 457.0, "hd": "2025-06-27", "l": 180.0, "ld": "2025-04-07"}, "1y": {"h": 326.0, "hd": "2025-08-25", "l": 201.0, "ld": "2025-11-06"}}, {"code": "7036", "name": "イーエムネットジャパン", "market": "グロース", "close": 649.0, "all": {"h": 8670.0, "hd": "2018-09-28", "l": 585.0, "ld": "2026-06-19"}, "10y": {"h": 8670.0, "hd": "2018-09-28", "l": 585.0, "ld": "2026-06-19"}, "5y": {"h": 8400.0, "hd": "2021-09-01", "l": 585.0, "ld": "2026-06-19"}, "3y": {"h": 1593.84716796875, "hd": "2024-03-25", "l": 585.0, "ld": "2026-06-19"}, "1y": {"h": 1270.0, "hd": "2025-10-15", "l": 585.0, "ld": "2026-06-19"}}, {"code": "7037", "name": "テノ．", "market": "スタンダード", "close": 865.0, "all": {"h": 3550.0, "hd": "2019-05-17", "l": 327.88109793714295, "ld": "2024-08-06"}, "10y": {"h": 3550.0, "hd": "2019-05-17", "l": 327.88109793714295, "ld": "2024-08-06"}, "5y": {"h": 1297.2434305005922, "hd": "2025-09-24", "l": 327.88109793714295, "ld": "2024-08-06"}, "3y": {"h": 1297.2434305005922, "hd": "2025-09-24", "l": 327.88109793714295, "ld": "2024-08-06"}, "1y": {"h": 1297.2434305005922, "hd": "2025-09-24", "l": 472.9842834472656, "ld": "2025-07-22"}}, {"code": "7038", "name": "フロンティア・マネジメント", "market": "プライム", "close": 555.0, "all": {"h": 7990.0, "hd": "2018-10-04", "l": 526.0, "ld": "2026-03-04"}, "10y": {"h": 7990.0, "hd": "2018-10-04", "l": 526.0, "ld": "2026-03-04"}, "5y": {"h": 1985.0, "hd": "2024-02-19", "l": 526.0, "ld": "2026-03-04"}, "3y": {"h": 1985.0, "hd": "2024-02-19", "l": 526.0, "ld": "2026-03-04"}, "1y": {"h": 744.0, "hd": "2025-09-10", "l": 526.0, "ld": "2026-03-04"}}, {"code": "7039", "name": "ブリッジインターナショナル", "market": "グロース", "close": 1713.0, "all": {"h": 6620.0, "hd": "2018-10-05", "l": 1115.4886474609375, "ld": "2024-08-05"}, "10y": {"h": 6620.0, "hd": "2018-10-05", "l": 1115.4886474609375, "ld": "2024-08-05"}, "5y": {"h": 3300.0, "hd": "2021-11-22", "l": 1115.4886474609375, "ld": "2024-08-05"}, "3y": {"h": 2137.7735047332185, "hd": "2023-08-01", "l": 1115.4886474609375, "ld": "2024-08-05"}, "1y": {"h": 2081.286244481131, "hd": "2025-10-01", "l": 1586.0, "ld": "2026-05-18"}}, {"code": "7040", "name": "サン・ライフ", "market": "スタンダード", "close": 958.0, "all": {"h": 1390.0, "hd": "2020-06-01", "l": 703.0, "ld": "2020-12-25"}, "10y": {"h": 1390.0, "hd": "2020-06-01", "l": 703.0, "ld": "2020-12-25"}, "5y": {"h": 1276.3031369434839, "hd": "2026-02-09", "l": 737.0, "ld": "2022-06-29"}, "3y": {"h": 1276.3031369434839, "hd": "2026-02-09", "l": 765.4492428140401, "ld": "2023-10-31"}, "1y": {"h": 1276.3031369434839, "hd": "2026-02-09", "l": 873.8113634209884, "ld": "2025-07-16"}}, {"code": "7041", "name": "ＣＲＧ", "market": "グロース", "close": 359.0, "all": {"h": 1970.0, "hd": "2018-10-17", "l": 227.9482738353588, "ld": "2025-04-07"}, "10y": {"h": 1970.0, "hd": "2018-10-17", "l": 227.9482738353588, "ld": "2025-04-07"}, "5y": {"h": 646.0, "hd": "2023-02-20", "l": 227.9482738353588, "ld": "2025-04-07"}, "3y": {"h": 635.1378809368799, "hd": "2023-08-08", "l": 227.9482738353588, "ld": "2025-04-07"}, "1y": {"h": 391.0, "hd": "2025-11-21", "l": 240.0, "ld": "2026-06-04"}}, {"code": "7042", "name": "アクセス", "market": "スタンダード", "close": 673.0, "all": {"h": 3265.0, "hd": "2018-11-14", "l": 341.5971984863281, "ld": "2024-08-05"}, "10y": {"h": 3265.0, "hd": "2018-11-14", "l": 341.5971984863281, "ld": "2024-08-05"}, "5y": {"h": 1530.0, "hd": "2023-06-09", "l": 341.5971984863281, "ld": "2024-08-05"}, "3y": {"h": 926.7625962343653, "hd": "2025-12-30", "l": 341.5971984863281, "ld": "2024-08-05"}, "1y": {"h": 926.7625962343653, "hd": "2025-12-30", "l": 518.0115171650289, "ld": "2025-07-23"}}, {"code": "7043", "name": "アルー", "market": "グロース", "close": 898.0, "all": {"h": 2235.0, "hd": "2018-12-11", "l": 500.0, "ld": "2020-03-10"}, "10y": {"h": 2235.0, "hd": "2018-12-11", "l": 500.0, "ld": "2020-03-10"}, "5y": {"h": 1577.0, "hd": "2023-03-08", "l": 520.0825784617457, "ld": "2024-12-26"}, "3y": {"h": 1340.196098260516, "hd": "2023-08-07", "l": 520.0825784617457, "ld": "2024-12-26"}, "1y": {"h": 1229.6753589771413, "hd": "2025-12-03", "l": 753.896234964587, "ld": "2025-07-18"}}, {"code": "7044", "name": "ピアラ", "market": "スタンダード", "close": 479.0, "all": {"h": 6140.0, "hd": "2018-12-14", "l": 195.0, "ld": "2025-04-07"}, "10y": {"h": 6140.0, "hd": "2018-12-14", "l": 195.0, "ld": "2025-04-07"}, "5y": {"h": 1423.0, "hd": "2022-04-11", "l": 195.0, "ld": "2025-04-07"}, "3y": {"h": 750.0, "hd": "2025-06-02", "l": 195.0, "ld": "2025-04-07"}, "1y": {"h": 678.0, "hd": "2025-09-01", "l": 462.0, "ld": "2026-06-30"}}, {"code": "7046", "name": "ＴＤＳＥ", "market": "グロース", "close": 1306.0, "all": {"h": 6080.0, "hd": "2019-02-25", "l": 949.8314792507298, "ld": "2025-04-07"}, "10y": {"h": 6080.0, "hd": "2019-02-25", "l": 949.8314792507298, "ld": "2025-04-07"}, "5y": {"h": 3848.394526606021, "hd": "2023-06-13", "l": 949.8314792507298, "ld": "2025-04-07"}, "3y": {"h": 2772.805233730728, "hd": "2023-07-20", "l": 949.8314792507298, "ld": "2025-04-07"}, "1y": {"h": 1796.4420116623014, "hd": "2025-07-17", "l": 1200.0, "ld": "2026-05-21"}}, {"code": "7047", "name": "ポート", "market": "グロース", "close": 2690.0, "all": {"h": 2907.9683741361964, "hd": "2023-08-31", "l": 403.0, "ld": "2020-03-19"}, "10y": {"h": 2907.9683741361964, "hd": "2023-08-31", "l": 403.0, "ld": "2020-03-19"}, "5y": {"h": 2907.9683741361964, "hd": "2023-08-31", "l": 586.0, "ld": "2022-05-12"}, "3y": {"h": 2907.9683741361964, "hd": "2023-08-31", "l": 1303.3740958301817, "ld": "2024-08-05"}, "1y": {"h": 2769.0, "hd": "2026-07-16", "l": 1750.769263430184, "ld": "2025-10-14"}}, {"code": "7048", "name": "ベルトラ", "market": "グロース", "close": 180.0, "all": {"h": 1850.0, "hd": "2019-03-27", "l": 115.0, "ld": "2026-06-11"}, "10y": {"h": 1850.0, "hd": "2019-03-27", "l": 115.0, "ld": "2026-06-11"}, "5y": {"h": 854.0, "hd": "2021-09-30", "l": 115.0, "ld": "2026-06-11"}, "3y": {"h": 767.0, "hd": "2023-07-20", "l": 115.0, "ld": "2026-06-11"}, "1y": {"h": 310.0, "hd": "2025-07-24", "l": 115.0, "ld": "2026-06-11"}}, {"code": "7049", "name": "識学", "market": "グロース", "close": 879.0, "all": {"h": 6730.0, "hd": "2019-04-23", "l": 450.0, "ld": "2024-06-19"}, "10y": {"h": 6730.0, "hd": "2019-04-23", "l": 450.0, "ld": "2024-06-19"}, "5y": {"h": 2451.0, "hd": "2021-11-15", "l": 450.0, "ld": "2024-06-19"}, "3y": {"h": 1017.0, "hd": "2026-01-05", "l": 450.0, "ld": "2024-06-19"}, "1y": {"h": 1017.0, "hd": "2026-01-05", "l": 744.0, "ld": "2026-03-30"}}, {"code": "7050", "name": "フロンティアインターナショナル", "market": "グロース", "close": 1359.0, "all": {"h": 5070.0, "hd": "2022-08-26", "l": 627.6027856943559, "ld": "2024-08-06"}, "10y": {"h": 5070.0, "hd": "2022-08-26", "l": 627.6027856943559, "ld": "2024-08-06"}, "5y": {"h": 5070.0, "hd": "2022-08-26", "l": 627.6027856943559, "ld": "2024-08-06"}, "3y": {"h": 1656.575210589651, "hd": "2026-04-27", "l": 627.6027856943559, "ld": "2024-08-06"}, "1y": {"h": 1656.575210589651, "hd": "2026-04-27", "l": 1035.8399036335495, "ld": "2025-07-22"}}, {"code": "7057", "name": "エヌ・シー・エヌ", "market": "スタンダード", "close": 911.0, "all": {"h": 1772.0, "hd": "2019-06-04", "l": 573.0, "ld": "2020-03-17"}, "10y": {"h": 1772.0, "hd": "2019-06-04", "l": 573.0, "ld": "2020-03-17"}, "5y": {"h": 1412.0, "hd": "2022-12-12", "l": 710.4501953125, "ld": "2024-08-05"}, "3y": {"h": 1395.3580659791396, "hd": "2024-12-13", "l": 710.4501953125, "ld": "2024-08-05"}, "1y": {"h": 1151.4279797654917, "hd": "2026-01-23", "l": 856.0, "ld": "2026-06-17"}}, {"code": "7058", "name": "共栄セキュリティーサービス", "market": "スタンダード", "close": 3200.0, "all": {"h": 6300.0, "hd": "2020-01-09", "l": 1744.0, "ld": "2020-03-13"}, "10y": {"h": 6300.0, "hd": "2020-01-09", "l": 1744.0, "ld": "2020-03-13"}, "5y": {"h": 3635.0, "hd": "2021-11-09", "l": 2075.1160747502126, "ld": "2024-08-06"}, "3y": {"h": 3200.0, "hd": "2026-07-16", "l": 2075.1160747502126, "ld": "2024-08-06"}, "1y": {"h": 3200.0, "hd": "2026-07-16", "l": 2483.0, "ld": "2025-07-16"}}, {"code": "7059", "name": "コプロ", "market": "プライム", "close": 798.0, "all": {"h": 4205.0, "hd": "2021-01-25", "l": 441.4987598329078, "ld": "2023-07-10"}, "10y": {"h": 4205.0, "hd": "2021-01-25", "l": 441.4987598329078, "ld": "2023-07-10"}, "5y": {"h": 2116.0, "hd": "2023-06-09", "l": 441.4987598329078, "ld": "2023-07-10"}, "3y": {"h": 1166.1016077999554, "hd": "2026-01-16", "l": 445.75475346304466, "ld": "2023-08-10"}, "1y": {"h": 1166.1016077999554, "hd": "2026-01-16", "l": 716.0, "ld": "2026-06-02"}}, {"code": "7060", "name": "ギークス", "market": "スタンダード", "close": 614.0, "all": {"h": 4630.0, "hd": "2019-05-30", "l": 303.53094482421875, "ld": "2024-08-05"}, "10y": {"h": 4630.0, "hd": "2019-05-30", "l": 303.53094482421875, "ld": "2024-08-05"}, "5y": {"h": 2221.0, "hd": "2021-11-19", "l": 303.53094482421875, "ld": "2024-08-05"}, "3y": {"h": 819.0895617847711, "hd": "2023-08-31", "l": 303.53094482421875, "ld": "2024-08-05"}, "1y": {"h": 677.8135464684847, "hd": "2025-08-29", "l": 462.0159268465909, "ld": "2025-07-22"}}, {"code": "7061", "name": "日本ホスピス", "market": "グロース", "close": 569.0, "all": {"h": 3830.0, "hd": "2023-04-14", "l": 509.0, "ld": "2026-06-23"}, "10y": {"h": 3830.0, "hd": "2023-04-14", "l": 509.0, "ld": "2026-06-23"}, "5y": {"h": 3830.0, "hd": "2023-04-14", "l": 509.0, "ld": "2026-06-23"}, "3y": {"h": 2819.2000536399714, "hd": "2023-07-18", "l": 509.0, "ld": "2026-06-23"}, "1y": {"h": 1541.8405457559543, "hd": "2025-10-07", "l": 509.0, "ld": "2026-06-23"}}, {"code": "7062", "name": "フレアス", "market": "グロース", "close": 788.0, "all": {"h": 3500.0, "hd": "2019-04-17", "l": 451.0, "ld": "2020-04-06"}, "10y": {"h": 3500.0, "hd": "2019-04-17", "l": 451.0, "ld": "2020-04-06"}, "5y": {"h": 1955.4647424086086, "hd": "2024-08-30", "l": 612.3172026508491, "ld": "2025-05-16"}, "3y": {"h": 1955.4647424086086, "hd": "2024-08-30", "l": 612.3172026508491, "ld": "2025-05-16"}, "1y": {"h": 976.7447420160821, "hd": "2025-08-18", "l": 713.0, "ld": "2026-06-29"}}, {"code": "7063", "name": "Ｂｉｒｄｍａｎ", "market": "グロース", "close": 90.0, "all": {"h": 5440.0, "hd": "2020-01-17", "l": 61.0, "ld": "2026-06-30"}, "10y": {"h": 5440.0, "hd": "2020-01-17", "l": 61.0, "ld": "2026-06-30"}, "5y": {"h": 4240.0, "hd": "2022-12-02", "l": 61.0, "ld": "2026-06-30"}, "3y": {"h": 1623.0, "hd": "2023-12-21", "l": 61.0, "ld": "2026-06-30"}, "1y": {"h": 345.0, "hd": "2025-08-18", "l": 61.0, "ld": "2026-06-30"}}, {"code": "7064", "name": "ハウテレビジョン", "market": "スタンダード", "close": 873.0, "all": {"h": 5790.0, "hd": "2022-10-20", "l": 752.0, "ld": "2026-06-02"}, "10y": {"h": 5790.0, "hd": "2022-10-20", "l": 752.0, "ld": "2026-06-02"}, "5y": {"h": 5790.0, "hd": "2022-10-20", "l": 752.0, "ld": "2026-06-02"}, "3y": {"h": 1867.5, "hd": "2023-11-27", "l": 752.0, "ld": "2026-06-02"}, "1y": {"h": 1500.0, "hd": "2026-01-08", "l": 752.0, "ld": "2026-06-02"}}, {"code": "7065", "name": "ユーピーアール", "market": "スタンダード", "close": 1077.0, "all": {"h": 13120.0, "hd": "2019-11-27", "l": 582.3353881835938, "ld": "2025-04-07"}, "10y": {"h": 13120.0, "hd": "2019-11-27", "l": 582.3353881835938, "ld": "2025-04-07"}, "5y": {"h": 3145.0, "hd": "2021-11-16", "l": 582.3353881835938, "ld": "2025-04-07"}, "3y": {"h": 2626.1194282198767, "hd": "2023-10-02", "l": 582.3353881835938, "ld": "2025-04-07"}, "1y": {"h": 1186.0, "hd": "2026-07-15", "l": 692.0, "ld": "2025-10-15"}}, {"code": "7066", "name": "ピアズ", "market": "グロース", "close": 429.0, "all": {"h": 6500.0, "hd": "2019-06-20", "l": 313.0, "ld": "2022-02-24"}, "10y": {"h": 6500.0, "hd": "2019-06-20", "l": 313.0, "ld": "2022-02-24"}, "5y": {"h": 2080.0, "hd": "2021-09-08", "l": 313.0, "ld": "2022-02-24"}, "3y": {"h": 1621.1309600185498, "hd": "2024-02-27", "l": 363.0, "ld": "2026-06-11"}, "1y": {"h": 835.0, "hd": "2025-09-29", "l": 363.0, "ld": "2026-06-11"}}, {"code": "7067", "name": "ブランディングテクノロジー", "market": "グロース", "close": 990.0, "all": {"h": 4995.0, "hd": "2019-06-24", "l": 782.533053135087, "ld": "2024-08-07"}, "10y": {"h": 4995.0, "hd": "2019-06-24", "l": 782.533053135087, "ld": "2024-08-07"}, "5y": {"h": 1604.24169921875, "hd": "2024-12-30", "l": 782.533053135087, "ld": "2024-08-07"}, "3y": {"h": 1604.24169921875, "hd": "2024-12-30", "l": 782.533053135087, "ld": "2024-08-07"}, "1y": {"h": 1522.6046142578125, "hd": "2025-07-28", "l": 904.0, "ld": "2026-04-17"}}, {"code": "7068", "name": "フィードフォース", "market": "グロース", "close": 557.0, "all": {"h": 7350.0, "hd": "2020-08-27", "l": 301.0, "ld": "2022-12-23"}, "10y": {"h": 7350.0, "hd": "2020-08-27", "l": 301.0, "ld": "2022-12-23"}, "5y": {"h": 1089.7389305791828, "hd": "2023-07-03", "l": 301.0, "ld": "2022-12-23"}, "3y": {"h": 1087.8118944508376, "hd": "2023-09-12", "l": 369.565131465091, "ld": "2025-04-07"}, "1y": {"h": 801.7177971992784, "hd": "2025-12-23", "l": 447.0, "ld": "2026-06-12"}}, {"code": "7069", "name": "サイバー・バズ", "market": "グロース", "close": 688.0, "all": {"h": 4380.0, "hd": "2020-01-09", "l": 288.0, "ld": "2025-04-07"}, "10y": {"h": 4380.0, "hd": "2020-01-09", "l": 288.0, "ld": "2025-04-07"}, "5y": {"h": 1677.5, "hd": "2024-04-23", "l": 288.0, "ld": "2025-04-07"}, "3y": {"h": 1677.5, "hd": "2024-04-23", "l": 288.0, "ld": "2025-04-07"}, "1y": {"h": 789.0, "hd": "2026-07-03", "l": 350.0, "ld": "2025-10-29"}}, {"code": "7071", "name": "アンビス", "market": "プライム", "close": 382.0, "all": {"h": 12500.0, "hd": "2021-12-09", "l": 319.0, "ld": "2026-06-26"}, "10y": {"h": 12500.0, "hd": "2021-12-09", "l": 319.0, "ld": "2026-06-26"}, "5y": {"h": 12500.0, "hd": "2021-12-09", "l": 319.0, "ld": "2026-06-26"}, "3y": {"h": 3266.495805710272, "hd": "2023-12-20", "l": 319.0, "ld": "2026-06-26"}, "1y": {"h": 839.4408360072545, "hd": "2025-08-14", "l": 319.0, "ld": "2026-06-26"}}, {"code": "7072", "name": "インティメート・マージャー", "market": "グロース", "close": 1028.0, "all": {"h": 4060.0, "hd": "2019-10-25", "l": 613.0, "ld": "2025-01-21"}, "10y": {"h": 4060.0, "hd": "2019-10-25", "l": 613.0, "ld": "2025-01-21"}, "5y": {"h": 3900.0, "hd": "2021-11-01", "l": 613.0, "ld": "2025-01-21"}, "3y": {"h": 1769.0, "hd": "2025-09-03", "l": 613.0, "ld": "2025-01-21"}, "1y": {"h": 1769.0, "hd": "2025-09-03", "l": 823.0, "ld": "2026-05-14"}}, {"code": "7073", "name": "ジェイック", "market": "グロース", "close": 2490.0, "all": {"h": 14500.0, "hd": "2019-10-30", "l": 1449.9306640625, "ld": "2024-08-05"}, "10y": {"h": 14500.0, "hd": "2019-10-30", "l": 1449.9306640625, "ld": "2024-08-05"}, "5y": {"h": 4911.3154296875, "hd": "2023-12-27", "l": 1449.9306640625, "ld": "2024-08-05"}, "3y": {"h": 4911.3154296875, "hd": "2023-12-27", "l": 1449.9306640625, "ld": "2024-08-05"}, "1y": {"h": 2794.728490832158, "hd": "2026-01-28", "l": 1915.0, "ld": "2026-03-19"}}, {"code": "7074", "name": "トゥエンティーフォーセブン", "market": "グロース", "close": 181.0, "all": {"h": 2856.0, "hd": "2020-01-10", "l": 163.0, "ld": "2026-06-25"}, "10y": {"h": 2856.0, "hd": "2020-01-10", "l": 163.0, "ld": "2026-06-25"}, "5y": {"h": 1308.0, "hd": "2021-10-15", "l": 163.0, "ld": "2026-06-25"}, "3y": {"h": 493.0, "hd": "2023-08-30", "l": 163.0, "ld": "2026-06-25"}, "1y": {"h": 315.0, "hd": "2025-09-29", "l": 163.0, "ld": "2026-06-25"}}, {"code": "7075", "name": "ＱＬＳ", "market": "グロース", "close": 820.0, "all": {"h": 2610.0, "hd": "2024-06-24", "l": 501.0, "ld": "2024-08-21"}, "10y": {"h": 2610.0, "hd": "2024-06-24", "l": 501.0, "ld": "2024-08-21"}, "5y": {"h": 2610.0, "hd": "2024-06-24", "l": 501.0, "ld": "2024-08-21"}, "3y": {"h": 2610.0, "hd": "2024-06-24", "l": 501.0, "ld": "2024-08-21"}, "1y": {"h": 863.1965524850152, "hd": "2026-03-18", "l": 684.4338486871434, "ld": "2025-07-18"}}, {"code": "7077", "name": "ＡＬｉＮＫインターネット", "market": "グロース", "close": 1007.0, "all": {"h": 4485.0, "hd": "2020-01-17", "l": 891.0, "ld": "2022-06-20"}, "10y": {"h": 4485.0, "hd": "2020-01-17", "l": 891.0, "ld": "2022-06-20"}, "5y": {"h": 1988.0, "hd": "2021-08-30", "l": 891.0, "ld": "2022-06-20"}, "3y": {"h": 1755.0, "hd": "2024-02-28", "l": 920.0, "ld": "2024-09-09"}, "1y": {"h": 1221.0, "hd": "2025-08-21", "l": 939.0, "ld": "2026-03-30"}}, {"code": "7078", "name": "ＩＮＣＬＵＳＩＶＥ　Ｈｏｌｄｉｎｇｓ", "market": "グロース", "close": 353.0, "all": {"h": 7290.0, "hd": "2021-04-06", "l": 332.0, "ld": "2025-12-26"}, "10y": {"h": 7290.0, "hd": "2021-04-06", "l": 332.0, "ld": "2025-12-26"}, "5y": {"h": 5900.0, "hd": "2021-11-05", "l": 332.0, "ld": "2025-12-26"}, "3y": {"h": 1079.0, "hd": "2023-10-02", "l": 332.0, "ld": "2025-12-26"}, "1y": {"h": 626.0, "hd": "2025-07-17", "l": 332.0, "ld": "2025-12-26"}}, {"code": "7079", "name": "ＷＤＢココ", "market": "グロース", "close": 2610.0, "all": {"h": 7800.0, "hd": "2021-11-12", "l": 1752.0, "ld": "2020-03-17"}, "10y": {"h": 7800.0, "hd": "2021-11-12", "l": 1752.0, "ld": "2020-03-17"}, "5y": {"h": 7800.0, "hd": "2021-11-12", "l": 2460.0622907634875, "ld": "2025-11-19"}, "3y": {"h": 6105.8586700439455, "hd": "2023-08-07", "l": 2460.0622907634875, "ld": "2025-11-19"}, "1y": {"h": 3012.4196139248934, "hd": "2025-08-08", "l": 2460.0622907634875, "ld": "2025-11-19"}}, {"code": "7080", "name": "スポーツフィールド", "market": "グロース", "close": 808.0, "all": {"h": 7440.0, "hd": "2020-01-09", "l": 455.8965434988257, "ld": "2025-04-07"}, "10y": {"h": 7440.0, "hd": "2020-01-09", "l": 455.8965434988257, "ld": "2025-04-07"}, "5y": {"h": 3290.0, "hd": "2022-06-21", "l": 455.8965434988257, "ld": "2025-04-07"}, "3y": {"h": 1001.4137844577297, "hd": "2025-08-25", "l": 455.8965434988257, "ld": "2025-04-07"}, "1y": {"h": 1001.4137844577297, "hd": "2025-08-25", "l": 656.5689285653717, "ld": "2025-07-16"}}, {"code": "7081", "name": "コーユーレンティア", "market": "スタンダード", "close": 1326.0, "all": {"h": 1995.0, "hd": "2021-10-21", "l": 626.0, "ld": "2020-03-23"}, "10y": {"h": 1995.0, "hd": "2021-10-21", "l": 626.0, "ld": "2020-03-23"}, "5y": {"h": 1995.0, "hd": "2021-10-21", "l": 773.015660583249, "ld": "2023-06-12"}, "3y": {"h": 1455.83841796875, "hd": "2025-12-22", "l": 823.1696480517278, "ld": "2023-08-18"}, "1y": {"h": 1455.83841796875, "hd": "2025-12-22", "l": 1041.144963295343, "ld": "2025-07-18"}}, {"code": "7082", "name": "ジモティー", "market": "グロース", "close": 1406.0, "all": {"h": 5300.0, "hd": "2021-11-16", "l": 525.5, "ld": "2024-08-05"}, "10y": {"h": 5300.0, "hd": "2021-11-16", "l": 525.5, "ld": "2024-08-05"}, "5y": {"h": 5300.0, "hd": "2021-11-16", "l": 525.5, "ld": "2024-08-05"}, "3y": {"h": 1740.0, "hd": "2025-08-29", "l": 525.5, "ld": "2024-08-05"}, "1y": {"h": 1740.0, "hd": "2025-08-29", "l": 688.0, "ld": "2026-03-04"}}, {"code": "7083", "name": "ＡＨＣ", "market": "グロース", "close": 1082.0, "all": {"h": 5999.5509526804635, "hd": "2024-06-27", "l": 586.2530709518966, "ld": "2023-11-07"}, "10y": {"h": 5999.5509526804635, "hd": "2024-06-27", "l": 586.2530709518966, "ld": "2023-11-07"}, "5y": {"h": 5999.5509526804635, "hd": "2024-06-27", "l": 586.2530709518966, "ld": "2023-11-07"}, "3y": {"h": 5999.5509526804635, "hd": "2024-06-27", "l": 586.2530709518966, "ld": "2023-11-07"}, "1y": {"h": 1098.0, "hd": "2026-07-16", "l": 700.0, "ld": "2026-04-16"}}, {"code": "7084", "name": "Ｓｍｉｌｅ　Ｈｏｌｄｉｎｇｓ", "market": "グロース", "close": 2766.0, "all": {"h": 3542.457858729429, "hd": "2026-02-12", "l": 615.6295680999756, "ld": "2024-08-06"}, "10y": {"h": 3542.457858729429, "hd": "2026-02-12", "l": 615.6295680999756, "ld": "2024-08-06"}, "5y": {"h": 3542.457858729429, "hd": "2026-02-12", "l": 615.6295680999756, "ld": "2024-08-06"}, "3y": {"h": 3542.457858729429, "hd": "2026-02-12", "l": 615.6295680999756, "ld": "2024-08-06"}, "1y": {"h": 3542.457858729429, "hd": "2026-02-12", "l": 1735.9613985208848, "ld": "2025-07-17"}}, {"code": "7085", "name": "カーブス", "market": "プライム", "close": 958.0, "all": {"h": 1072.0, "hd": "2021-04-12", "l": 395.0, "ld": "2020-04-06"}, "10y": {"h": 1072.0, "hd": "2021-04-12", "l": 395.0, "ld": "2020-04-06"}, "5y": {"h": 1020.0, "hd": "2022-11-30", "l": 533.9628236901362, "ld": "2025-04-07"}, "3y": {"h": 1002.0, "hd": "2026-07-14", "l": 533.9628236901362, "ld": "2025-04-07"}, "1y": {"h": 1002.0, "hd": "2026-07-14", "l": 651.1028090533089, "ld": "2025-07-16"}}, {"code": "7087", "name": "ウイルテック", "market": "スタンダード", "close": 1350.0, "all": {"h": 1832.0, "hd": "2021-07-26", "l": 512.0, "ld": "2020-04-06"}, "10y": {"h": 1832.0, "hd": "2021-07-26", "l": 512.0, "ld": "2020-04-06"}, "5y": {"h": 1832.0, "hd": "2021-07-26", "l": 678.7110236180971, "ld": "2025-04-07"}, "3y": {"h": 1478.9932204503093, "hd": "2026-01-23", "l": 678.7110236180971, "ld": "2025-04-07"}, "1y": {"h": 1478.9932204503093, "hd": "2026-01-23", "l": 829.7507674906295, "ld": "2025-07-17"}}, {"code": "7089", "name": "フォースタートアップス", "market": "グロース", "close": 1560.0, "all": {"h": 6610.0, "hd": "2021-11-17", "l": 370.5, "ld": "2024-08-05"}, "10y": {"h": 6610.0, "hd": "2021-11-17", "l": 370.5, "ld": "2024-08-05"}, "5y": {"h": 6610.0, "hd": "2021-11-17", "l": 370.5, "ld": "2024-08-05"}, "3y": {"h": 1669.0, "hd": "2026-06-15", "l": 370.5, "ld": "2024-08-05"}, "1y": {"h": 1669.0, "hd": "2026-06-15", "l": 700.0, "ld": "2025-07-16"}}, {"code": "7090", "name": "リグア", "market": "グロース", "close": 800.0, "all": {"h": 6130.0, "hd": "2020-10-12", "l": 650.0, "ld": "2025-04-07"}, "10y": {"h": 6130.0, "hd": "2020-10-12", "l": 650.0, "ld": "2025-04-07"}, "5y": {"h": 3760.0, "hd": "2021-07-16", "l": 650.0, "ld": "2025-04-07"}, "3y": {"h": 2890.0, "hd": "2024-07-03", "l": 650.0, "ld": "2025-04-07"}, "1y": {"h": 1705.0, "hd": "2025-10-17", "l": 703.0, "ld": "2026-06-29"}}, {"code": "7091", "name": "リビングプラットフォーム", "market": "グロース", "close": 1219.0, "all": {"h": 6510.0, "hd": "2021-09-16", "l": 851.41059623205, "ld": "2024-12-24"}, "10y": {"h": 6510.0, "hd": "2021-09-16", "l": 851.41059623205, "ld": "2024-12-24"}, "5y": {"h": 6510.0, "hd": "2021-09-16", "l": 851.41059623205, "ld": "2024-12-24"}, "3y": {"h": 1634.110895604263, "hd": "2023-07-27", "l": 851.41059623205, "ld": "2024-12-24"}, "1y": {"h": 1326.0, "hd": "2026-05-19", "l": 877.3014659534801, "ld": "2025-07-16"}}, {"code": "7093", "name": "アディッシュ", "market": "グロース", "close": 500.0, "all": {"h": 4430.0, "hd": "2020-05-28", "l": 433.0, "ld": "2025-04-07"}, "10y": {"h": 4430.0, "hd": "2020-05-28", "l": 433.0, "ld": "2025-04-07"}, "5y": {"h": 1910.0, "hd": "2023-02-01", "l": 433.0, "ld": "2025-04-07"}, "3y": {"h": 1787.0, "hd": "2023-08-30", "l": 433.0, "ld": "2025-04-07"}, "1y": {"h": 915.0, "hd": "2025-09-25", "l": 464.0, "ld": "2026-06-24"}}, {"code": "7094", "name": "ＮｅｘＴｏｎｅ", "market": "グロース", "close": 1444.0, "all": {"h": 12600.0, "hd": "2020-08-26", "l": 967.5159721949591, "ld": "2023-11-29"}, "10y": {"h": 12600.0, "hd": "2020-08-26", "l": 967.5159721949591, "ld": "2023-11-29"}, "5y": {"h": 5300.0, "hd": "2021-11-25", "l": 967.5159721949591, "ld": "2023-11-29"}, "3y": {"h": 2392.1339415152374, "hd": "2025-06-17", "l": 967.5159721949591, "ld": "2023-11-29"}, "1y": {"h": 2357.579664092703, "hd": "2025-09-26", "l": 1244.0, "ld": "2026-06-25"}}, {"code": "7095", "name": "Ｍａｃｂｅｅ　Ｐｌａｎｅｔ", "market": "プライム", "close": 1150.0, "all": {"h": 20680.0, "hd": "2023-04-03", "l": 976.0, "ld": "2026-06-12"}, "10y": {"h": 20680.0, "hd": "2023-04-03", "l": 976.0, "ld": "2026-06-12"}, "5y": {"h": 20680.0, "hd": "2023-04-03", "l": 976.0, "ld": "2026-06-12"}, "3y": {"h": 5484.345777366594, "hd": "2023-07-18", "l": 976.0, "ld": "2026-06-12"}, "1y": {"h": 2602.354637563384, "hd": "2025-08-19", "l": 976.0, "ld": "2026-06-12"}}, {"code": "7096", "name": "ステムセル研究所", "market": "グロース", "close": 752.0, "all": {"h": 7220.0, "hd": "2021-07-19", "l": 627.0, "ld": "2026-05-20"}, "10y": {"h": 7220.0, "hd": "2021-07-19", "l": 627.0, "ld": "2026-05-20"}, "5y": {"h": 7220.0, "hd": "2021-07-19", "l": 627.0, "ld": "2026-05-20"}, "3y": {"h": 3176.2546977996826, "hd": "2023-07-19", "l": 627.0, "ld": "2026-05-20"}, "1y": {"h": 1245.0, "hd": "2025-07-16", "l": 627.0, "ld": "2026-05-20"}}, {"code": "7097", "name": "さくらさくプラス", "market": "グロース", "close": 2992.0, "all": {"h": 3440.0, "hd": "2020-10-28", "l": 583.0, "ld": "2022-12-28"}, "10y": {"h": 3440.0, "hd": "2020-10-28", "l": 583.0, "ld": "2022-12-28"}, "5y": {"h": 3334.991878130964, "hd": "2026-01-06", "l": 583.0, "ld": "2022-12-28"}, "3y": {"h": 3334.991878130964, "hd": "2026-01-06", "l": 623.6998490084135, "ld": "2023-08-21"}, "1y": {"h": 3334.991878130964, "hd": "2026-01-06", "l": 2379.2927492679855, "ld": "2025-09-24"}}, {"code": "7102", "name": "日本車輌製造", "market": "プライム", "close": 3595.0, "all": {"h": 4394.39852753376, "hd": "2026-02-12", "l": 159.0, "ld": "2008-01-22"}, "10y": {"h": 4394.39852753376, "hd": "2026-02-12", "l": 251.0, "ld": "2016-08-26"}, "5y": {"h": 4394.39852753376, "hd": "2026-02-12", "l": 1677.7646222795759, "ld": "2025-04-07"}, "3y": {"h": 4394.39852753376, "hd": "2026-02-12", "l": 1677.7646222795759, "ld": "2025-04-07"}, "1y": {"h": 4394.39852753376, "hd": "2026-02-12", "l": 2033.8334867172498, "ld": "2025-07-17"}}, {"code": "7110", "name": "クラシコム", "market": "グロース", "close": 2030.0, "all": {"h": 2450.0, "hd": "2025-12-26", "l": 974.1540159918183, "ld": "2024-08-05"}, "10y": {"h": 2450.0, "hd": "2025-12-26", "l": 974.1540159918183, "ld": "2024-08-05"}, "5y": {"h": 2450.0, "hd": "2025-12-26", "l": 974.1540159918183, "ld": "2024-08-05"}, "3y": {"h": 2450.0, "hd": "2025-12-26", "l": 974.1540159918183, "ld": "2024-08-05"}, "1y": {"h": 2450.0, "hd": "2025-12-26", "l": 1463.6591057711569, "ld": "2025-07-16"}}, {"code": "7111", "name": "ＩＮＥＳＴ", "market": "スタンダード", "close": 483.0, "all": {"h": 1830.0, "hd": "2024-01-19", "l": 53.0, "ld": "2023-05-16"}, "10y": {"h": 1830.0, "hd": "2024-01-19", "l": 53.0, "ld": "2023-05-16"}, "5y": {"h": 1830.0, "hd": "2024-01-19", "l": 53.0, "ld": "2023-05-16"}, "3y": {"h": 1830.0, "hd": "2024-01-19", "l": 404.0, "ld": "2026-04-28"}, "1y": {"h": 975.0, "hd": "2025-07-30", "l": 404.0, "ld": "2026-04-28"}}, {"code": "7112", "name": "キューブ", "market": "グロース", "close": 702.0, "all": {"h": 2275.0, "hd": "2022-10-07", "l": 380.0, "ld": "2025-04-09"}, "10y": {"h": 2275.0, "hd": "2022-10-07", "l": 380.0, "ld": "2025-04-09"}, "5y": {"h": 2275.0, "hd": "2022-10-07", "l": 380.0, "ld": "2025-04-09"}, "3y": {"h": 1165.0, "hd": "2023-07-18", "l": 380.0, "ld": "2025-04-09"}, "1y": {"h": 991.0, "hd": "2026-04-27", "l": 461.0, "ld": "2025-07-16"}}, {"code": "7114", "name": "フーディソン", "market": "グロース", "close": 737.0, "all": {"h": 3440.0, "hd": "2023-02-10", "l": 680.0, "ld": "2026-06-23"}, "10y": {"h": 3440.0, "hd": "2023-02-10", "l": 680.0, "ld": "2026-06-23"}, "5y": {"h": 3440.0, "hd": "2023-02-10", "l": 680.0, "ld": "2026-06-23"}, "3y": {"h": 2240.0, "hd": "2023-08-14", "l": 680.0, "ld": "2026-06-23"}, "1y": {"h": 998.0, "hd": "2025-09-26", "l": 680.0, "ld": "2026-06-23"}}, {"code": "7115", "name": "アルファパーチェス", "market": "スタンダード", "close": 1668.0, "all": {"h": 3780.9742348521986, "hd": "2025-08-26", "l": 680.0, "ld": "2023-02-15"}, "10y": {"h": 3780.9742348521986, "hd": "2025-08-26", "l": 680.0, "ld": "2023-02-15"}, "5y": {"h": 3780.9742348521986, "hd": "2025-08-26", "l": 680.0, "ld": "2023-02-15"}, "3y": {"h": 3780.9742348521986, "hd": "2025-08-26", "l": 768.799594750151, "ld": "2024-08-05"}, "1y": {"h": 3780.9742348521986, "hd": "2025-08-26", "l": 1380.0, "ld": "2026-06-12"}}, {"code": "7119", "name": "ハルメク", "market": "グロース", "close": 1678.0, "all": {"h": 2512.0, "hd": "2023-04-14", "l": 777.8201936642695, "ld": "2024-08-06"}, "10y": {"h": 2512.0, "hd": "2023-04-14", "l": 777.8201936642695, "ld": "2024-08-06"}, "5y": {"h": 2512.0, "hd": "2023-04-14", "l": 777.8201936642695, "ld": "2024-08-06"}, "3y": {"h": 1884.4592788538982, "hd": "2023-09-15", "l": 777.8201936642695, "ld": "2024-08-06"}, "1y": {"h": 1710.0, "hd": "2026-07-01", "l": 1047.646201578776, "ld": "2025-07-16"}}, {"code": "7120", "name": "ＳＨＩＮＫＯ", "market": "スタンダード", "close": 1092.0, "all": {"h": 2861.0, "hd": "2023-04-17", "l": 538.9769873963793, "ld": "2024-08-08"}, "10y": {"h": 2861.0, "hd": "2023-04-17", "l": 538.9769873963793, "ld": "2024-08-08"}, "5y": {"h": 2861.0, "hd": "2023-04-17", "l": 538.9769873963793, "ld": "2024-08-08"}, "3y": {"h": 1109.0, "hd": "2026-07-14", "l": 538.9769873963793, "ld": "2024-08-08"}, "1y": {"h": 1109.0, "hd": "2026-07-14", "l": 686.0810774609661, "ld": "2025-08-08"}}, {"code": "7122", "name": "近畿車輛", "market": "スタンダード", "close": 2365.0, "all": {"h": 3320.0, "hd": "2018-01-05", "l": 58.0, "ld": "2001-12-21"}, "10y": {"h": 3320.0, "hd": "2018-01-05", "l": 234.0, "ld": "2016-09-27"}, "5y": {"h": 2589.40289003786, "hd": "2024-03-08", "l": 936.0, "ld": "2022-10-17"}, "3y": {"h": 2589.40289003786, "hd": "2024-03-08", "l": 1164.7627046804644, "ld": "2024-08-05"}, "1y": {"h": 2510.0, "hd": "2026-06-18", "l": 1948.7229319082826, "ld": "2025-07-22"}}, {"code": "7126", "name": "グローバルスタイル", "market": "スタンダード", "close": 1537.0, "all": {"h": 3005.0, "hd": "2022-06-07", "l": 1085.0, "ld": "2023-02-15"}, "10y": {"h": 3005.0, "hd": "2022-06-07", "l": 1085.0, "ld": "2023-02-15"}, "5y": {"h": 3005.0, "hd": "2022-06-07", "l": 1085.0, "ld": "2023-02-15"}, "3y": {"h": 1812.209767606246, "hd": "2023-07-19", "l": 1174.6510009765625, "ld": "2024-08-05"}, "1y": {"h": 1596.8984615384616, "hd": "2025-07-29", "l": 1313.0, "ld": "2025-11-27"}}, {"code": "7127", "name": "一家", "market": "スタンダード", "close": 703.0, "all": {"h": 777.0, "hd": "2022-09-21", "l": 512.0, "ld": "2022-01-07"}, "10y": {"h": 777.0, "hd": "2022-09-21", "l": 512.0, "ld": "2022-01-07"}, "5y": {"h": 777.0, "hd": "2022-09-21", "l": 512.0, "ld": "2022-01-07"}, "3y": {"h": 750.0, "hd": "2023-08-14", "l": 600.0, "ld": "2025-04-07"}, "1y": {"h": 735.0, "hd": "2025-08-28", "l": 650.0, "ld": "2025-11-26"}}, {"code": "7128", "name": "ユニソル", "market": "プライム", "close": 2595.0, "all": {"h": 4235.0, "hd": "2022-05-24", "l": 1736.127600417212, "ld": "2024-08-05"}, "10y": {"h": 4235.0, "hd": "2022-05-24", "l": 1736.127600417212, "ld": "2024-08-05"}, "5y": {"h": 4235.0, "hd": "2022-05-24", "l": 1736.127600417212, "ld": "2024-08-05"}, "3y": {"h": 2645.0, "hd": "2026-07-16", "l": 1736.127600417212, "ld": "2024-08-05"}, "1y": {"h": 2645.0, "hd": "2026-07-16", "l": 1995.0, "ld": "2026-06-11"}}, {"code": "7129", "name": "ミアヘルサ", "market": "スタンダード", "close": 1148.0, "all": {"h": 1380.0, "hd": "2021-11-01", "l": 919.5207274526629, "ld": "2023-12-27"}, "10y": {"h": 1380.0, "hd": "2021-11-01", "l": 919.5207274526629, "ld": "2023-12-27"}, "5y": {"h": 1380.0, "hd": "2021-11-01", "l": 919.5207274526629, "ld": "2023-12-27"}, "3y": {"h": 1238.833052273698, "hd": "2025-04-14", "l": 919.5207274526629, "ld": "2023-12-27"}, "1y": {"h": 1182.7264597897538, "hd": "2026-03-17", "l": 1070.3674815283114, "ld": "2025-10-03"}}, {"code": "7130", "name": "ヤマエ", "market": "プライム", "close": 3100.0, "all": {"h": 4261.248777690686, "hd": "2023-08-29", "l": 977.0, "ld": "2022-04-27"}, "10y": {"h": 4261.248777690686, "hd": "2023-08-29", "l": 977.0, "ld": "2022-04-27"}, "5y": {"h": 4261.248777690686, "hd": "2023-08-29", "l": 977.0, "ld": "2022-04-27"}, "3y": {"h": 4261.248777690686, "hd": "2023-08-29", "l": 1420.777191794598, "ld": "2024-08-09"}, "1y": {"h": 3160.0, "hd": "2026-05-11", "l": 2251.9208600843276, "ld": "2025-11-06"}}, {"code": "7131", "name": "のむら産業", "market": "スタンダード", "close": 3760.0, "all": {"h": 4450.0, "hd": "2026-03-03", "l": 817.0, "ld": "2022-02-24"}, "10y": {"h": 4450.0, "hd": "2026-03-03", "l": 817.0, "ld": "2022-02-24"}, "5y": {"h": 4450.0, "hd": "2026-03-03", "l": 817.0, "ld": "2022-02-24"}, "3y": {"h": 4450.0, "hd": "2026-03-03", "l": 1196.688180516503, "ld": "2023-12-21"}, "1y": {"h": 4450.0, "hd": "2026-03-03", "l": 2024.4601525561466, "ld": "2025-07-25"}}, {"code": "7133", "name": "ＨＹＵＧＡ　ＰＲＩＭＡＲＹ　ＣＡＲＥ", "market": "グロース", "close": 1246.0, "all": {"h": 4493.317110078829, "hd": "2022-09-01", "l": 836.0, "ld": "2026-05-18"}, "10y": {"h": 4493.317110078829, "hd": "2022-09-01", "l": 836.0, "ld": "2026-05-18"}, "5y": {"h": 4493.317110078829, "hd": "2022-09-01", "l": 836.0, "ld": "2026-05-18"}, "3y": {"h": 2207.9228664202974, "hd": "2023-11-01", "l": 836.0, "ld": "2026-05-18"}, "1y": {"h": 1564.8052509014424, "hd": "2025-08-12", "l": 836.0, "ld": "2026-05-18"}}, {"code": "7134", "name": "アップガレージ", "market": "スタンダード", "close": 1411.0, "all": {"h": 2136.0, "hd": "2023-03-28", "l": 547.3610588910959, "ld": "2023-10-24"}, "10y": {"h": 2136.0, "hd": "2023-03-28", "l": 547.3610588910959, "ld": "2023-10-24"}, "5y": {"h": 2136.0, "hd": "2023-03-28", "l": 547.3610588910959, "ld": "2023-10-24"}, "3y": {"h": 1430.0, "hd": "2026-07-16", "l": 547.3610588910959, "ld": "2023-10-24"}, "1y": {"h": 1430.0, "hd": "2026-07-16", "l": 956.8806891126002, "ld": "2026-03-23"}}, {"code": "7135", "name": "ジャパンクラフト", "market": "スタンダード", "close": 220.0, "all": {"h": 827.0, "hd": "2022-01-07", "l": 108.53982300884955, "ld": "2024-08-05"}, "10y": {"h": 827.0, "hd": "2022-01-07", "l": 108.53982300884955, "ld": "2024-08-05"}, "5y": {"h": 827.0, "hd": "2022-01-07", "l": 108.53982300884955, "ld": "2024-08-05"}, "3y": {"h": 270.3628308055847, "hd": "2023-07-20", "l": 108.53982300884955, "ld": "2024-08-05"}, "1y": {"h": 261.0, "hd": "2025-08-08", "l": 194.0, "ld": "2026-03-24"}}, {"code": "7138", "name": "ＴＯＲＩＣＯ", "market": "グロース", "close": 167.0, "all": {"h": 2804.0, "hd": "2022-08-30", "l": 112.5999984741211, "ld": "2025-04-09"}, "10y": {"h": 2804.0, "hd": "2022-08-30", "l": 112.5999984741211, "ld": "2025-04-09"}, "5y": {"h": 2804.0, "hd": "2022-08-30", "l": 112.5999984741211, "ld": "2025-04-09"}, "3y": {"h": 630.0, "hd": "2025-08-28", "l": 112.5999984741211, "ld": "2025-04-09"}, "1y": {"h": 630.0, "hd": "2025-08-28", "l": 119.0, "ld": "2026-07-01"}}, {"code": "7140", "name": "ペットゴー", "market": "グロース", "close": 806.0, "all": {"h": 1768.0, "hd": "2023-03-29", "l": 675.0, "ld": "2024-12-27"}, "10y": {"h": 1768.0, "hd": "2023-03-29", "l": 675.0, "ld": "2024-12-27"}, "5y": {"h": 1768.0, "hd": "2023-03-29", "l": 675.0, "ld": "2024-12-27"}, "3y": {"h": 1667.0, "hd": "2023-08-15", "l": 675.0, "ld": "2024-12-27"}, "1y": {"h": 980.0, "hd": "2026-02-12", "l": 735.0, "ld": "2025-11-18"}}, {"code": "7148", "name": "ＦＰＧ", "market": "プライム", "close": 1569.0, "all": {"h": 5440.0, "hd": "2013-05-02", "l": 0.0, "ld": "2010-09-06"}, "10y": {"h": 2829.0756317695377, "hd": "2024-11-14", "l": 441.0, "ld": "2020-04-24"}, "5y": {"h": 2829.0756317695377, "hd": "2024-11-14", "l": 545.0, "ld": "2021-12-01"}, "3y": {"h": 2829.0756317695377, "hd": "2024-11-14", "l": 1061.6825754266038, "ld": "2023-10-04"}, "1y": {"h": 2379.135430806849, "hd": "2025-09-09", "l": 1467.0, "ld": "2026-04-27"}}, {"code": "7150", "name": "島根銀行", "market": "スタンダード", "close": 482.0, "all": {"h": 1648.0, "hd": "2015-06-01", "l": 327.0, "ld": "2020-03-10"}, "10y": {"h": 1470.0, "hd": "2017-03-28", "l": 327.0, "ld": "2020-03-10"}, "5y": {"h": 713.0901726667287, "hd": "2026-02-20", "l": 396.8713985009426, "ld": "2024-08-06"}, "3y": {"h": 713.0901726667287, "hd": "2026-02-20", "l": 396.8713985009426, "ld": "2024-08-06"}, "1y": {"h": 713.0901726667287, "hd": "2026-02-20", "l": 455.90426426628164, "ld": "2025-07-22"}}, {"code": "7157", "name": "ライフネット生命保険", "market": "プライム", "close": 1706.0, "all": {"h": 2631.0, "hd": "2025-08-18", "l": 0.0, "ld": "2012-03-14"}, "10y": {"h": 2631.0, "hd": "2025-08-18", "l": 338.0, "ld": "2016-11-09"}, "5y": {"h": 2631.0, "hd": "2025-08-18", "l": 471.0, "ld": "2022-03-15"}, "3y": {"h": 2631.0, "hd": "2025-08-18", "l": 870.0, "ld": "2023-10-23"}, "1y": {"h": 2631.0, "hd": "2025-08-18", "l": 1470.0, "ld": "2026-06-26"}}, {"code": "7161", "name": "じもと", "market": "スタンダード", "close": 511.0, "all": {"h": 1219.0, "hd": "2020-09-29", "l": 77.0, "ld": "2020-03-13"}, "10y": {"h": 1219.0, "hd": "2020-09-29", "l": 77.0, "ld": "2020-03-13"}, "5y": {"h": 747.0, "hd": "2021-09-14", "l": 241.7887420654297, "ld": "2024-08-05"}, "3y": {"h": 715.6167201450893, "hd": "2024-03-08", "l": 241.7887420654297, "ld": "2024-08-05"}, "1y": {"h": 617.6456416560914, "hd": "2026-02-13", "l": 336.53767377480693, "ld": "2025-07-17"}}, {"code": "7162", "name": "アストマックス", "market": "スタンダード", "close": 266.0, "all": {"h": 763.0, "hd": "2016-12-19", "l": 150.0, "ld": "2020-03-13"}, "10y": {"h": 763.0, "hd": "2016-12-19", "l": 150.0, "ld": "2020-03-13"}, "5y": {"h": 519.0, "hd": "2026-05-11", "l": 191.05263010660806, "ld": "2026-03-06"}, "3y": {"h": 519.0, "hd": "2026-05-11", "l": 191.05263010660806, "ld": "2026-03-06"}, "1y": {"h": 519.0, "hd": "2026-05-11", "l": 191.05263010660806, "ld": "2026-03-06"}}, {"code": "7164", "name": "全国保証", "market": "プライム", "close": 3074.0, "all": {"h": 5880.0, "hd": "2021-09-14", "l": 1725.0, "ld": "2013-01-15"}, "10y": {"h": 5880.0, "hd": "2021-09-14", "l": 2122.292326388889, "ld": "2023-11-08"}, "5y": {"h": 5880.0, "hd": "2021-09-14", "l": 2122.292326388889, "ld": "2023-11-08"}, "3y": {"h": 3452.1051659077634, "hd": "2025-09-11", "l": 2122.292326388889, "ld": "2023-11-08"}, "1y": {"h": 3452.1051659077634, "hd": "2025-09-11", "l": 2780.0, "ld": "2026-06-03"}}, {"code": "7167", "name": "めぶきフィナンシャル", "market": "プライム", "close": 1508.0, "all": {"h": 1585.5, "hd": "2026-07-10", "l": 0.0, "ld": "2013-12-18"}, "10y": {"h": 1585.5, "hd": "2026-07-10", "l": 160.0, "ld": "2020-03-13"}, "5y": {"h": 1585.5, "hd": "2026-07-10", "l": 222.0, "ld": "2021-12-01"}, "3y": {"h": 1585.5, "hd": "2026-07-10", "l": 312.155604825932, "ld": "2023-07-18"}, "1y": {"h": 1585.5, "hd": "2026-07-10", "l": 753.5667324384182, "ld": "2025-07-16"}}, {"code": "7172", "name": "ジャパンインベストメントアドバイザー", "market": "プライム", "close": 2125.0, "all": {"h": 13780.0, "hd": "2014-11-12", "l": 466.0, "ld": "2020-04-06"}, "10y": {"h": 6360.0, "hd": "2018-05-17", "l": 466.0, "ld": "2020-04-06"}, "5y": {"h": 2496.0, "hd": "2026-02-10", "l": 624.58176923692, "ld": "2023-06-12"}, "3y": {"h": 2496.0, "hd": "2026-02-10", "l": 666.224905868846, "ld": "2023-07-18"}, "1y": {"h": 2496.0, "hd": "2026-02-10", "l": 1714.84911189111, "ld": "2025-08-04"}}, {"code": "7173", "name": "東京きらぼしフィナンシャル", "market": "プライム", "close": 1740.0, "all": {"h": 1920.0, "hd": "2026-06-30", "l": 103.75, "ld": "2020-03-13"}, "10y": {"h": 1920.0, "hd": "2026-06-30", "l": 103.75, "ld": "2020-03-13"}, "5y": {"h": 1920.0, "hd": "2026-06-30", "l": 172.5, "ld": "2021-12-01"}, "3y": {"h": 1920.0, "hd": "2026-06-30", "l": 376.63496807643344, "ld": "2023-07-18"}, "1y": {"h": 1920.0, "hd": "2026-06-30", "l": 770.1080195069499, "ld": "2025-08-04"}}, {"code": "7175", "name": "今村証券", "market": "スタンダード", "close": 1525.0, "all": {"h": 2501.0, "hd": "2021-04-27", "l": 0.0, "ld": "2014-12-16"}, "10y": {"h": 2501.0, "hd": "2021-04-27", "l": 692.6473674561455, "ld": "2023-06-13"}, "5y": {"h": 2220.0, "hd": "2021-09-14", "l": 692.6473674561455, "ld": "2023-06-13"}, "3y": {"h": 1567.0, "hd": "2026-07-16", "l": 732.2764561539989, "ld": "2023-07-19"}, "1y": {"h": 1567.0, "hd": "2026-07-16", "l": 992.6107044999927, "ld": "2025-08-20"}}, {"code": "7177", "name": "ＧＭＯフィナンシャル", "market": "スタンダード", "close": 1064.0, "all": {"h": 1363.0, "hd": "2015-04-08", "l": 391.0, "ld": "2020-03-13"}, "10y": {"h": 1179.0, "hd": "2026-05-26", "l": 391.0, "ld": "2020-03-13"}, "5y": {"h": 1179.0, "hd": "2026-05-26", "l": 457.6703303686093, "ld": "2024-08-05"}, "3y": {"h": 1179.0, "hd": "2026-05-26", "l": 457.6703303686093, "ld": "2024-08-05"}, "1y": {"h": 1179.0, "hd": "2026-05-26", "l": 773.5065235368421, "ld": "2025-07-23"}}, {"code": "7180", "name": "九州フィナンシャル", "market": "プライム", "close": 1539.5, "all": {"h": 1571.5, "hd": "2026-07-15", "l": 298.0, "ld": "2020-03-13"}, "10y": {"h": 1571.5, "hd": "2026-07-15", "l": 298.0, "ld": "2020-03-13"}, "5y": {"h": 1571.5, "hd": "2026-07-15", "l": 358.0, "ld": "2022-05-20"}, "3y": {"h": 1571.5, "hd": "2026-07-15", "l": 506.0376524762879, "ld": "2025-04-07"}, "1y": {"h": 1571.5, "hd": "2026-07-15", "l": 728.7604201138316, "ld": "2025-07-22"}}, {"code": "7181", "name": "かんぽ生命保険", "market": "プライム", "close": 1657.5, "all": {"h": 4120.0, "hd": "2015-11-05", "l": 627.5107751906222, "ld": "2023-06-20"}, "10y": {"h": 3015.0, "hd": "2018-01-24", "l": 627.5107751906222, "ld": "2023-06-20"}, "5y": {"h": 2526.0, "hd": "2023-03-09", "l": 627.5107751906222, "ld": "2023-06-20"}, "3y": {"h": 1749.3226366722035, "hd": "2026-02-10", "l": 660.760398185683, "ld": "2023-07-24"}, "1y": {"h": 1749.3226366722035, "hd": "2026-02-10", "l": 1107.2853693971936, "ld": "2025-07-22"}}, {"code": "7182", "name": "ゆうちょ銀行", "market": "プライム", "close": 3258.0, "all": {"h": 3402.0, "hd": "2026-07-07", "l": 785.0, "ld": "2020-07-31"}, "10y": {"h": 3402.0, "hd": "2026-07-07", "l": 785.0, "ld": "2020-07-31"}, "5y": {"h": 3402.0, "hd": "2026-07-07", "l": 851.0, "ld": "2021-11-05"}, "3y": {"h": 3402.0, "hd": "2026-07-07", "l": 1021.7462425231934, "ld": "2023-08-14"}, "1y": {"h": 3402.0, "hd": "2026-07-07", "l": 1569.7138484132518, "ld": "2025-07-16"}}, {"code": "7183", "name": "あんしん保証", "market": "スタンダード", "close": 254.0, "all": {"h": 3920.0, "hd": "2015-12-14", "l": 130.0, "ld": "2025-04-07"}, "10y": {"h": 3120.0, "hd": "2016-11-18", "l": 130.0, "ld": "2025-04-07"}, "5y": {"h": 357.0, "hd": "2021-07-29", "l": 130.0, "ld": "2025-04-07"}, "3y": {"h": 309.2232275429012, "hd": "2023-07-31", "l": 130.0, "ld": "2025-04-07"}, "1y": {"h": 257.0, "hd": "2026-06-30", "l": 142.0, "ld": "2025-12-08"}}, {"code": "7184", "name": "富山第一銀行", "market": "プライム", "close": 2896.0, "all": {"h": 2934.0, "hd": "2026-07-16", "l": 215.0, "ld": "2020-03-13"}, "10y": {"h": 2934.0, "hd": "2026-07-16", "l": 215.0, "ld": "2020-03-13"}, "5y": {"h": 2934.0, "hd": "2026-07-16", "l": 265.0, "ld": "2021-12-02"}, "3y": {"h": 2934.0, "hd": "2026-07-16", "l": 626.1469743877439, "ld": "2023-08-04"}, "1y": {"h": 2934.0, "hd": "2026-07-16", "l": 971.0450040929459, "ld": "2025-07-22"}}, {"code": "7185", "name": "ヒロセ通商", "market": "スタンダード", "close": 3890.0, "all": {"h": 4633.132228892692, "hd": "2024-07-17", "l": 580.0, "ld": "2016-06-24"}, "10y": {"h": 4633.132228892692, "hd": "2024-07-17", "l": 665.0, "ld": "2016-07-26"}, "5y": {"h": 4633.132228892692, "hd": "2024-07-17", "l": 2100.0, "ld": "2022-03-09"}, "3y": {"h": 4633.132228892692, "hd": "2024-07-17", "l": 2623.859507102273, "ld": "2023-10-04"}, "1y": {"h": 4275.1915210047, "hd": "2025-07-16", "l": 3379.578369140625, "ld": "2025-12-24"}}, {"code": "7186", "name": "横浜フィナンシャル", "market": "プライム", "close": 1909.5, "all": {"h": 1952.0, "hd": "2026-07-08", "l": 256.0, "ld": "2020-03-17"}, "10y": {"h": 1952.0, "hd": "2026-07-08", "l": 256.0, "ld": "2020-03-17"}, "5y": {"h": 1952.0, "hd": "2026-07-08", "l": 386.0, "ld": "2021-07-20"}, "3y": {"h": 1952.0, "hd": "2026-07-08", "l": 530.0849764098706, "ld": "2023-07-18"}, "1y": {"h": 1952.0, "hd": "2026-07-08", "l": 906.0539450055393, "ld": "2025-07-17"}}, {"code": "7187", "name": "ジェイリース", "market": "プライム", "close": 1359.0, "all": {"h": 3695.0, "hd": "2016-09-07", "l": 196.0, "ld": "2020-03-13"}, "10y": {"h": 3695.0, "hd": "2016-09-07", "l": 196.0, "ld": "2020-03-13"}, "5y": {"h": 3190.0, "hd": "2022-11-28", "l": 798.7141735287097, "ld": "2023-10-24"}, "3y": {"h": 1721.719482980869, "hd": "2025-08-25", "l": 798.7141735287097, "ld": "2023-10-24"}, "1y": {"h": 1721.719482980869, "hd": "2025-08-25", "l": 1195.0, "ld": "2026-03-30"}}, {"code": "7189", "name": "西日本フィナンシャル", "market": "プライム", "close": 4346.0, "all": {"h": 4441.0, "hd": "2026-07-10", "l": 467.0, "ld": "2020-03-13"}, "10y": {"h": 4441.0, "hd": "2026-07-10", "l": 467.0, "ld": "2020-03-13"}, "5y": {"h": 4441.0, "hd": "2026-07-10", "l": 609.0, "ld": "2021-07-20"}, "3y": {"h": 4441.0, "hd": "2026-07-10", "l": 1234.488320035461, "ld": "2023-08-17"}, "1y": {"h": 4441.0, "hd": "2026-07-10", "l": 2194.8559184827304, "ld": "2025-07-16"}}, {"code": "7191", "name": "イントラスト", "market": "スタンダード", "close": 1083.0, "all": {"h": 2232.0, "hd": "2018-01-30", "l": 296.0, "ld": "2018-12-26"}, "10y": {"h": 2232.0, "hd": "2018-01-30", "l": 296.0, "ld": "2018-12-26"}, "5y": {"h": 1199.73242451107, "hd": "2025-12-29", "l": 499.0, "ld": "2022-05-12"}, "3y": {"h": 1199.73242451107, "hd": "2025-12-29", "l": 566.0026615117889, "ld": "2024-08-05"}, "1y": {"h": 1199.73242451107, "hd": "2025-12-29", "l": 865.915758236434, "ld": "2025-07-16"}}, {"code": "7192", "name": "日本モーゲージサービス", "market": "スタンダード", "close": 592.0, "all": {"h": 3745.0, "hd": "2017-03-03", "l": 319.06700207324735, "ld": "2024-08-05"}, "10y": {"h": 3745.0, "hd": "2017-03-03", "l": 319.06700207324735, "ld": "2024-08-05"}, "5y": {"h": 1159.0, "hd": "2022-01-17", "l": 319.06700207324735, "ld": "2024-08-05"}, "3y": {"h": 708.0, "hd": "2026-05-11", "l": 319.06700207324735, "ld": "2024-08-05"}, "1y": {"h": 708.0, "hd": "2026-05-11", "l": 400.79266357421875, "ld": "2025-07-22"}}, {"code": "7196", "name": "Ｃａｓａ", "market": "スタンダード", "close": 792.0, "all": {"h": 2640.0, "hd": "2018-07-17", "l": 691.8233014249869, "ld": "2025-10-20"}, "10y": {"h": 2640.0, "hd": "2018-07-17", "l": 691.8233014249869, "ld": "2025-10-20"}, "5y": {"h": 1008.0, "hd": "2021-07-16", "l": 691.8233014249869, "ld": "2025-10-20"}, "3y": {"h": 988.8057668321676, "hd": "2023-08-04", "l": 691.8233014249869, "ld": "2025-10-20"}, "1y": {"h": 849.5903328799428, "hd": "2025-07-28", "l": 691.8233014249869, "ld": "2025-10-20"}}, {"code": "7198", "name": "ＳＢＩアルヒ", "market": "プライム", "close": 805.0, "all": {"h": 3005.0, "hd": "2018-08-16", "l": 650.3714367852695, "ld": "2025-04-07"}, "10y": {"h": 3005.0, "hd": "2018-08-16", "l": 650.3714367852695, "ld": "2025-04-07"}, "5y": {"h": 1455.0, "hd": "2021-07-16", "l": 650.3714367852695, "ld": "2025-04-07"}, "3y": {"h": 927.9582093253969, "hd": "2026-01-15", "l": 650.3714367852695, "ld": "2025-04-07"}, "1y": {"h": 927.9582093253969, "hd": "2026-01-15", "l": 762.8990072591537, "ld": "2025-07-31"}}, {"code": "7199", "name": "プレミア", "market": "プライム", "close": 2133.0, "all": {"h": 5430.0, "hd": "2018-10-22", "l": 1133.0, "ld": "2020-03-23"}, "10y": {"h": 5430.0, "hd": "2018-10-22", "l": 1133.0, "ld": "2020-03-23"}, "5y": {"h": 5370.0, "hd": "2022-08-25", "l": 1278.8476819490131, "ld": "2023-10-24"}, "3y": {"h": 2569.672345756989, "hd": "2024-12-02", "l": 1278.8476819490131, "ld": "2023-10-24"}, "1y": {"h": 2399.2379092651213, "hd": "2025-08-12", "l": 1604.0506591796875, "ld": "2026-03-23"}}, {"code": "7201", "name": "日産自動車", "market": "プライム", "close": 329.0, "all": {"h": 1557.0, "hd": "2007-01-30", "l": 261.0, "ld": "2009-02-09"}, "10y": {"h": 1220.0, "hd": "2016-12-21", "l": 290.79998779296875, "ld": "2026-06-26"}, "5y": {"h": 689.6260538855007, "hd": "2023-09-20", "l": 290.79998779296875, "ld": "2026-06-26"}, "3y": {"h": 689.6260538855007, "hd": "2023-09-20", "l": 290.79998779296875, "ld": "2026-06-26"}, "1y": {"h": 466.0, "hd": "2026-02-17", "l": 290.79998779296875, "ld": "2026-06-26"}}, {"code": "7202", "name": "いすゞ自動車", "market": "プライム", "close": 2327.5, "all": {"h": 2871.025079010911, "hd": "2026-02-12", "l": 38.0, "ld": "2003-01-15"}, "10y": {"h": 2871.025079010911, "hd": "2026-02-12", "l": 599.0, "ld": "2020-03-19"}, "5y": {"h": 2871.025079010911, "hd": "2026-02-12", "l": 1286.0, "ld": "2022-03-08"}, "3y": {"h": 2871.025079010911, "hd": "2026-02-12", "l": 1460.2961110405377, "ld": "2023-10-31"}, "1y": {"h": 2871.025079010911, "hd": "2026-02-12", "l": 1786.4264811153712, "ld": "2025-10-02"}}, {"code": "7203", "name": "トヨタ自動車", "market": "プライム", "close": 2909.0, "all": {"h": 10460.0, "hd": "2021-09-28", "l": 1764.0, "ld": "2023-03-20"}, "10y": {"h": 10460.0, "hd": "2021-09-28", "l": 1764.0, "ld": "2023-03-20"}, "5y": {"h": 10460.0, "hd": "2021-09-28", "l": 1764.0, "ld": "2023-03-20"}, "3y": {"h": 3941.3143289923573, "hd": "2026-02-09", "l": 2030.956967163086, "ld": "2023-07-18"}, "1y": {"h": 3941.3143289923573, "hd": "2026-02-09", "l": 2397.8505837860507, "ld": "2025-07-22"}}, {"code": "7208", "name": "カネミツ", "market": "スタンダード", "close": 1281.0, "all": {"h": 1675.0, "hd": "2015-11-10", "l": 0.0, "ld": "2012-08-15"}, "10y": {"h": 1573.0, "hd": "2017-07-04", "l": 521.0, "ld": "2020-03-13"}, "5y": {"h": 1352.9020161023973, "hd": "2026-03-02", "l": 681.9302957662616, "ld": "2023-06-14"}, "3y": {"h": 1352.9020161023973, "hd": "2026-03-02", "l": 689.1560441450639, "ld": "2023-08-25"}, "1y": {"h": 1352.9020161023973, "hd": "2026-03-02", "l": 810.1235570004112, "ld": "2025-08-04"}}, {"code": "7211", "name": "三菱自動車工業", "market": "プライム", "close": 389.20001220703125, "all": {"h": 1418.0, "hd": "2013-07-29", "l": 66.0, "ld": "2012-10-15"}, "10y": {"h": 942.0, "hd": "2017-10-10", "l": 170.71643698894914, "ld": "2020-12-01"}, "5y": {"h": 632.7897575376456, "hd": "2023-09-28", "l": 230.96928009273498, "ld": "2022-03-08"}, "3y": {"h": 632.7897575376456, "hd": "2023-09-28", "l": 300.70001220703125, "ld": "2026-05-01"}, "1y": {"h": 451.151886083704, "hd": "2026-02-10", "l": 300.70001220703125, "ld": "2026-05-01"}}, {"code": "7212", "name": "エフテック", "market": "スタンダード", "close": 677.0, "all": {"h": 3200.0, "hd": "2007-02-05", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 1944.0, "hd": "2017-11-08", "l": 365.0, "ld": "2020-04-03"}, "5y": {"h": 929.0065032237603, "hd": "2023-06-13", "l": 382.2419640811873, "ld": "2025-04-07"}, "3y": {"h": 877.09138806191, "hd": "2023-07-25", "l": 382.2419640811873, "ld": "2025-04-07"}, "1y": {"h": 848.1337280273438, "hd": "2026-01-16", "l": 605.0, "ld": "2026-06-08"}}, {"code": "7213", "name": "レシップ", "market": "スタンダード", "close": 634.0, "all": {"h": 1810.0, "hd": "2006-05-11", "l": 350.0, "ld": "2020-03-13"}, "10y": {"h": 970.0, "hd": "2017-12-01", "l": 350.0, "ld": "2020-03-13"}, "5y": {"h": 709.9661654712045, "hd": "2024-02-22", "l": 379.05000596887925, "ld": "2025-04-07"}, "3y": {"h": 709.9661654712045, "hd": "2024-02-22", "l": 379.05000596887925, "ld": "2025-04-07"}, "1y": {"h": 647.0, "hd": "2026-07-16", "l": 412.29998779296875, "ld": "2025-12-26"}}, {"code": "7214", "name": "ＧＭＢ", "market": "スタンダード", "close": 1053.0, "all": {"h": 3290.0, "hd": "2023-06-09", "l": 0.0, "ld": "2004-12-16"}, "10y": {"h": 3290.0, "hd": "2023-06-09", "l": 511.0, "ld": "2020-04-07"}, "5y": {"h": 3290.0, "hd": "2023-06-09", "l": 649.0, "ld": "2022-03-08"}, "3y": {"h": 2006.066933412905, "hd": "2023-09-19", "l": 670.5381201910678, "ld": "2025-04-07"}, "1y": {"h": 1185.0, "hd": "2026-07-07", "l": 781.6558579406365, "ld": "2025-07-22"}}, {"code": "7215", "name": "ファルテック", "market": "スタンダード", "close": 414.0, "all": {"h": 5600.0, "hd": "2013-03-22", "l": 0.0, "ld": "2013-03-18"}, "10y": {"h": 1576.0, "hd": "2019-11-29", "l": 310.0, "ld": "2025-04-09"}, "5y": {"h": 765.0, "hd": "2022-02-08", "l": 310.0, "ld": "2025-04-09"}, "3y": {"h": 616.0, "hd": "2023-08-08", "l": 310.0, "ld": "2025-04-09"}, "1y": {"h": 460.0, "hd": "2026-05-15", "l": 337.0, "ld": "2025-11-21"}}, {"code": "7217", "name": "テイン", "market": "スタンダード", "close": 421.0, "all": {"h": 1636.0, "hd": "2021-05-27", "l": 0.0, "ld": "2014-07-07"}, "10y": {"h": 1636.0, "hd": "2021-05-27", "l": 305.9431300951087, "ld": "2025-04-07"}, "5y": {"h": 1430.0, "hd": "2021-08-10", "l": 305.9431300951087, "ld": "2025-04-07"}, "3y": {"h": 513.1925425974063, "hd": "2023-09-11", "l": 305.9431300951087, "ld": "2025-04-07"}, "1y": {"h": 459.0, "hd": "2026-05-19", "l": 345.3886178385417, "ld": "2025-11-13"}}, {"code": "7218", "name": "田中精密工業", "market": "スタンダード", "close": 1025.0, "all": {"h": 4550.0, "hd": "2006-01-11", "l": 0.0, "ld": "2012-08-16"}, "10y": {"h": 1357.9034114756482, "hd": "2024-03-28", "l": 562.0, "ld": "2020-08-04"}, "5y": {"h": 1357.9034114756482, "hd": "2024-03-28", "l": 591.0, "ld": "2022-09-26"}, "3y": {"h": 1357.9034114756482, "hd": "2024-03-28", "l": 656.2086343278556, "ld": "2023-08-09"}, "1y": {"h": 1275.7101842960672, "hd": "2026-01-06", "l": 925.0, "ld": "2026-06-11"}}, {"code": "7219", "name": "エッチ・ケー・エス", "market": "スタンダード", "close": 2501.0, "all": {"h": 4270.0, "hd": "2018-02-26", "l": 0.0, "ld": "2015-01-19"}, "10y": {"h": 4270.0, "hd": "2018-02-26", "l": 774.0, "ld": "2017-04-17"}, "5y": {"h": 2746.4555699190646, "hd": "2023-08-29", "l": 1746.0, "ld": "2022-02-25"}, "3y": {"h": 2746.4555699190646, "hd": "2023-08-29", "l": 1793.73956067537, "ld": "2025-04-07"}, "1y": {"h": 2600.0, "hd": "2026-07-13", "l": 2090.1050300844254, "ld": "2025-07-16"}}, {"code": "7220", "name": "武蔵精密工業", "market": "プライム", "close": 3370.0, "all": {"h": 10550.0, "hd": "2026-06-01", "l": 0.0, "ld": "2001-10-03"}, "10y": {"h": 10550.0, "hd": "2026-06-01", "l": 646.0, "ld": "2020-04-06"}, "5y": {"h": 10550.0, "hd": "2026-06-01", "l": 1212.0, "ld": "2022-05-11"}, "3y": {"h": 10550.0, "hd": "2026-06-01", "l": 1294.4476184953962, "ld": "2023-12-18"}, "1y": {"h": 10550.0, "hd": "2026-06-01", "l": 2198.7626630594514, "ld": "2026-02-16"}}, {"code": "7222", "name": "日産車体", "market": "スタンダード", "close": 957.0, "all": {"h": 1835.0, "hd": "2014-09-25", "l": 105.0, "ld": "2000-02-24"}, "10y": {"h": 1323.0, "hd": "2017-08-02", "l": 510.0, "ld": "2022-04-18"}, "5y": {"h": 1300.4456570903335, "hd": "2025-09-22", "l": 510.0, "ld": "2022-04-18"}, "3y": {"h": 1300.4456570903335, "hd": "2025-09-22", "l": 734.7340464941784, "ld": "2023-10-16"}, "1y": {"h": 1300.4456570903335, "hd": "2025-09-22", "l": 887.0, "ld": "2026-05-01"}}, {"code": "7224", "name": "新明和工業", "market": "プライム", "close": 1991.0, "all": {"h": 2728.0, "hd": "2026-05-07", "l": 140.0, "ld": "2000-10-31"}, "10y": {"h": 2728.0, "hd": "2026-05-07", "l": 614.0, "ld": "2016-08-26"}, "5y": {"h": 2728.0, "hd": "2026-05-07", "l": 837.0, "ld": "2021-12-01"}, "3y": {"h": 2728.0, "hd": "2026-05-07", "l": 1015.2520880159826, "ld": "2023-12-18"}, "1y": {"h": 2728.0, "hd": "2026-05-07", "l": 1580.2622262861698, "ld": "2025-08-01"}}, {"code": "7226", "name": "極東開発工業", "market": "プライム", "close": 2339.0, "all": {"h": 3468.3907436942777, "hd": "2026-02-25", "l": 264.0, "ld": "2010-09-01"}, "10y": {"h": 3468.3907436942777, "hd": "2026-02-25", "l": 933.0, "ld": "2020-03-17"}, "5y": {"h": 3468.3907436942777, "hd": "2026-02-25", "l": 1242.0, "ld": "2022-04-18"}, "3y": {"h": 3468.3907436942777, "hd": "2026-02-25", "l": 1468.2575250464315, "ld": "2023-10-04"}, "1y": {"h": 3468.3907436942777, "hd": "2026-02-25", "l": 2041.0, "ld": "2026-06-11"}}, {"code": "7228", "name": "デイトナ", "market": "スタンダード", "close": 3850.0, "all": {"h": 4240.0, "hd": "2021-10-13", "l": 0.0, "ld": "2015-01-30"}, "10y": {"h": 4240.0, "hd": "2021-10-13", "l": 772.0, "ld": "2016-07-22"}, "5y": {"h": 4240.0, "hd": "2021-10-13", "l": 2480.0, "ld": "2022-01-27"}, "3y": {"h": 4185.666582567311, "hd": "2025-10-08", "l": 2595.0538714797167, "ld": "2023-08-10"}, "1y": {"h": 4185.666582567311, "hd": "2025-10-08", "l": 3518.6666666666665, "ld": "2025-07-16"}}, {"code": "7231", "name": "トピー工業", "market": "プライム", "close": 2886.0, "all": {"h": 3930.0, "hd": "2017-10-26", "l": 126.0, "ld": "2009-02-24"}, "10y": {"h": 3930.0, "hd": "2017-10-26", "l": 199.0, "ld": "2016-08-04"}, "5y": {"h": 3602.636634609269, "hd": "2026-03-02", "l": 990.0, "ld": "2022-04-27"}, "3y": {"h": 3602.636634609269, "hd": "2026-03-02", "l": 1520.7871152402402, "ld": "2024-08-05"}, "1y": {"h": 3602.636634609269, "hd": "2026-03-02", "l": 2329.889125504032, "ld": "2025-07-17"}}, {"code": "7235", "name": "東京ラヂエーター製造", "market": "スタンダード", "close": 1522.0, "all": {"h": 1793.3848593409214, "hd": "2026-02-27", "l": 0.0, "ld": "2015-01-19"}, "10y": {"h": 1793.3848593409214, "hd": "2026-02-27", "l": 432.0, "ld": "2016-07-19"}, "5y": {"h": 1793.3848593409214, "hd": "2026-02-27", "l": 455.76210007870264, "ld": "2023-08-17"}, "3y": {"h": 1793.3848593409214, "hd": "2026-02-27", "l": 455.76210007870264, "ld": "2023-08-17"}, "1y": {"h": 1793.3848593409214, "hd": "2026-02-27", "l": 874.0579476033835, "ld": "2025-07-23"}}, {"code": "7236", "name": "ティラド", "market": "プライム", "close": 1527.0, "all": {"h": 1596.0, "hd": "2026-07-07", "l": 9.8, "ld": "2009-02-24"}, "10y": {"h": 1596.0, "hd": "2026-07-07", "l": 18.6, "ld": "2016-08-18"}, "5y": {"h": 1596.0, "hd": "2026-07-07", "l": 144.99314247855926, "ld": "2023-06-12"}, "3y": {"h": 1596.0, "hd": "2026-07-07", "l": 146.80247381477398, "ld": "2023-08-04"}, "1y": {"h": 1596.0, "hd": "2026-07-07", "l": 417.3156215545755, "ld": "2025-07-22"}}, {"code": "7238", "name": "曙ブレーキ工業", "market": "プライム", "close": 111.0, "all": {"h": 1393.0, "hd": "2006-04-11", "l": 82.0, "ld": "2025-04-07"}, "10y": {"h": 414.0, "hd": "2017-05-16", "l": 82.0, "ld": "2025-04-07"}, "5y": {"h": 261.0, "hd": "2021-10-20", "l": 82.0, "ld": "2025-04-07"}, "3y": {"h": 188.0, "hd": "2024-07-03", "l": 82.0, "ld": "2025-04-07"}, "1y": {"h": 183.0, "hd": "2026-02-13", "l": 100.0, "ld": "2025-08-06"}}, {"code": "7239", "name": "タチエス", "market": "プライム", "close": 2156.0, "all": {"h": 2357.0, "hd": "2017-03-15", "l": 0.0, "ld": "2001-12-20"}, "10y": {"h": 2357.0, "hd": "2017-03-15", "l": 800.0, "ld": "2020-03-17"}, "5y": {"h": 2294.9553972019344, "hd": "2026-02-27", "l": 942.0, "ld": "2022-03-09"}, "3y": {"h": 2294.9553972019344, "hd": "2026-02-27", "l": 1275.2641956324305, "ld": "2023-07-18"}, "1y": {"h": 2294.9553972019344, "hd": "2026-02-27", "l": 1635.1468081974638, "ld": "2025-07-22"}}, {"code": "7240", "name": "ＮＯＫ", "market": "プライム", "close": 2978.0, "all": {"h": 4550.0, "hd": "2003-11-06", "l": 331.0, "ld": "2000-03-09"}, "10y": {"h": 3280.975967044031, "hd": "2026-02-25", "l": 947.0, "ld": "2020-03-17"}, "5y": {"h": 3280.975967044031, "hd": "2026-02-25", "l": 1019.0, "ld": "2022-03-09"}, "3y": {"h": 3280.975967044031, "hd": "2026-02-25", "l": 1556.156525539016, "ld": "2023-10-31"}, "1y": {"h": 3280.975967044031, "hd": "2026-02-25", "l": 2046.9778649393602, "ld": "2025-07-22"}}, {"code": "7241", "name": "フタバ産業", "market": "プライム", "close": 992.0, "all": {"h": 3320.0, "hd": "2007-11-01", "l": 170.0, "ld": "2008-12-12"}, "10y": {"h": 1279.0, "hd": "2017-10-25", "l": 305.0, "ld": "2022-03-14"}, "5y": {"h": 1151.8286423158768, "hd": "2026-02-27", "l": 305.0, "ld": "2022-03-14"}, "3y": {"h": 1151.8286423158768, "hd": "2026-02-27", "l": 487.8425685493592, "ld": "2023-07-18"}, "1y": {"h": 1151.8286423158768, "hd": "2026-02-27", "l": 743.6801367843959, "ld": "2025-07-22"}}, {"code": "7242", "name": "カヤバ", "market": "プライム", "close": 4230.0, "all": {"h": 7380.0, "hd": "2017-10-31", "l": 110.0, "ld": "2009-03-13"}, "10y": {"h": 7380.0, "hd": "2017-10-31", "l": 340.0, "ld": "2016-08-03"}, "5y": {"h": 5222.5067760716, "hd": "2026-02-26", "l": 1874.1483659364633, "ld": "2023-11-08"}, "3y": {"h": 5222.5067760716, "hd": "2026-02-26", "l": 1874.1483659364633, "ld": "2023-11-08"}, "1y": {"h": 5222.5067760716, "hd": "2026-02-26", "l": 3010.7109375, "ld": "2025-07-22"}}, {"code": "7244", "name": "市光工業", "market": "プライム", "close": 515.0, "all": {"h": 1578.0, "hd": "2018-05-22", "l": 81.0, "ld": "2009-03-10"}, "10y": {"h": 1578.0, "hd": "2018-05-22", "l": 275.0, "ld": "2016-08-03"}, "5y": {"h": 769.0, "hd": "2021-08-04", "l": 319.1855784824916, "ld": "2025-04-07"}, "3y": {"h": 595.0, "hd": "2026-02-19", "l": 319.1855784824916, "ld": "2025-04-07"}, "1y": {"h": 595.0, "hd": "2026-02-19", "l": 366.88409423828125, "ld": "2025-07-22"}}, {"code": "7245", "name": "大同メタル工業", "market": "プライム", "close": 1335.0, "all": {"h": 1857.0, "hd": "2026-07-03", "l": 0.0, "ld": "2001-12-18"}, "10y": {"h": 1857.0, "hd": "2026-07-03", "l": 391.62762913135214, "ld": "2025-04-07"}, "5y": {"h": 1857.0, "hd": "2026-07-03", "l": 391.62762913135214, "ld": "2025-04-07"}, "3y": {"h": 1857.0, "hd": "2026-07-03", "l": 391.62762913135214, "ld": "2025-04-07"}, "1y": {"h": 1857.0, "hd": "2026-07-03", "l": 634.3400695617493, "ld": "2025-07-17"}}, {"code": "7246", "name": "プレス工業", "market": "プライム", "close": 814.0, "all": {"h": 981.0872192382812, "hd": "2026-02-27", "l": 35.0, "ld": "2001-12-18"}, "10y": {"h": 981.0872192382812, "hd": "2026-02-27", "l": 194.0, "ld": "2020-04-06"}, "5y": {"h": 981.0872192382812, "hd": "2026-02-27", "l": 322.0, "ld": "2021-10-05"}, "3y": {"h": 981.0872192382812, "hd": "2026-02-27", "l": 422.57085332114895, "ld": "2025-04-07"}, "1y": {"h": 981.0872192382812, "hd": "2026-02-27", "l": 532.0205703546972, "ld": "2025-07-17"}}, {"code": "7247", "name": "ミクニ", "market": "スタンダード", "close": 364.0, "all": {"h": 862.0, "hd": "2017-12-22", "l": 0.0, "ld": "2001-11-30"}, "10y": {"h": 862.0, "hd": "2017-12-22", "l": 201.0, "ld": "2020-04-03"}, "5y": {"h": 546.0, "hd": "2022-01-17", "l": 221.8590598270811, "ld": "2025-04-07"}, "3y": {"h": 471.77527086662525, "hd": "2023-07-25", "l": 221.8590598270811, "ld": "2025-04-07"}, "1y": {"h": 426.40740966796875, "hd": "2026-02-27", "l": 272.98311371385006, "ld": "2025-07-22"}}, {"code": "7254", "name": "ユニバンス", "market": "スタンダード", "close": 804.0, "all": {"h": 1152.0, "hd": "2022-01-05", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 1152.0, "hd": "2022-01-05", "l": 144.0, "ld": "2020-03-13"}, "5y": {"h": 1152.0, "hd": "2022-01-05", "l": 276.6402353614268, "ld": "2025-04-07"}, "3y": {"h": 903.8415023753353, "hd": "2026-03-11", "l": 276.6402353614268, "ld": "2025-04-07"}, "1y": {"h": 903.8415023753353, "hd": "2026-03-11", "l": 482.1722524350965, "ld": "2025-07-22"}}, {"code": "7255", "name": "桜井製作所", "market": "スタンダード", "close": 506.0, "all": {"h": 1565.0, "hd": "2006-01-11", "l": 0.0, "ld": "2013-09-03"}, "10y": {"h": 693.9124238367799, "hd": "2026-01-20", "l": 396.8953841771835, "ld": "2020-11-27"}, "5y": {"h": 693.9124238367799, "hd": "2026-01-20", "l": 406.7584692913553, "ld": "2022-03-09"}, "3y": {"h": 693.9124238367799, "hd": "2026-01-20", "l": 429.0, "ld": "2026-05-01"}, "1y": {"h": 693.9124238367799, "hd": "2026-01-20", "l": 429.0, "ld": "2026-05-01"}}, {"code": "7256", "name": "河西工業", "market": "スタンダード", "close": 425.0, "all": {"h": 1987.0, "hd": "2017-12-01", "l": 0.0, "ld": "2001-11-15"}, "10y": {"h": 1987.0, "hd": "2017-12-01", "l": 75.0, "ld": "2025-10-08"}, "5y": {"h": 530.0, "hd": "2026-05-15", "l": 75.0, "ld": "2025-10-08"}, "3y": {"h": 530.0, "hd": "2026-05-15", "l": 75.0, "ld": "2025-10-08"}, "1y": {"h": 530.0, "hd": "2026-05-15", "l": 75.0, "ld": "2025-10-08"}}, {"code": "7259", "name": "アイシン", "market": "プライム", "close": 2285.5, "all": {"h": 6840.0, "hd": "2018-02-02", "l": 1068.0, "ld": "2008-12-05"}, "10y": {"h": 6840.0, "hd": "2018-02-02", "l": 1243.1514326254119, "ld": "2025-04-07"}, "5y": {"h": 4910.0, "hd": "2022-01-17", "l": 1243.1514326254119, "ld": "2025-04-07"}, "3y": {"h": 3099.673396707293, "hd": "2025-12-16", "l": 1243.1514326254119, "ld": "2025-04-07"}, "1y": {"h": 3099.673396707293, "hd": "2025-12-16", "l": 1808.8825971606457, "ld": "2025-07-22"}}, {"code": "7261", "name": "マツダ", "market": "プライム", "close": 1136.0, "all": {"h": 3271.0, "hd": "2014-12-08", "l": 85.0, "ld": "2012-07-26"}, "10y": {"h": 2066.0, "hd": "2016-12-16", "l": 505.0, "ld": "2020-04-06"}, "5y": {"h": 1737.4153113363927, "hd": "2024-02-09", "l": 688.2607069419563, "ld": "2025-04-07"}, "3y": {"h": 1737.4153113363927, "hd": "2024-02-09", "l": 688.2607069419563, "ld": "2025-04-07"}, "1y": {"h": 1357.7337644281736, "hd": "2026-02-18", "l": 796.6880261486293, "ld": "2025-07-18"}}, {"code": "7264", "name": "ムロコーポレーション", "market": "スタンダード", "close": 1363.0, "all": {"h": 2318.0, "hd": "2017-03-28", "l": 0.0, "ld": "2003-09-30"}, "10y": {"h": 2318.0, "hd": "2017-03-28", "l": 868.0, "ld": "2020-04-06"}, "5y": {"h": 1495.4963335281382, "hd": "2024-02-14", "l": 968.1868016752998, "ld": "2025-04-07"}, "3y": {"h": 1495.4963335281382, "hd": "2024-02-14", "l": 968.1868016752998, "ld": "2025-04-07"}, "1y": {"h": 1435.6137533563017, "hd": "2026-01-08", "l": 1134.3825006233378, "ld": "2025-07-16"}}, {"code": "7266", "name": "今仙電機製作所", "market": "スタンダード", "close": 912.0, "all": {"h": 2799.0, "hd": "2014-09-16", "l": 0.0, "ld": "2001-12-25"}, "10y": {"h": 1507.0, "hd": "2017-11-07", "l": 459.46166493941325, "ld": "2024-12-17"}, "5y": {"h": 1061.7567138671875, "hd": "2026-02-27", "l": 459.46166493941325, "ld": "2024-12-17"}, "3y": {"h": 1061.7567138671875, "hd": "2026-02-27", "l": 459.46166493941325, "ld": "2024-12-17"}, "1y": {"h": 1061.7567138671875, "hd": "2026-02-27", "l": 655.3378132539638, "ld": "2025-07-16"}}, {"code": "7267", "name": "本田技研工業", "market": "プライム", "close": 1558.5, "all": {"h": 8570.0, "hd": "2006-04-27", "l": 1101.9252735185426, "ld": "2025-04-07"}, "10y": {"h": 4297.0, "hd": "2023-06-07", "l": 1101.9252735185426, "ld": "2025-04-07"}, "5y": {"h": 4297.0, "hd": "2023-06-07", "l": 1101.9252735185426, "ld": "2025-04-07"}, "3y": {"h": 1749.122855399631, "hd": "2024-03-22", "l": 1101.9252735185426, "ld": "2025-04-07"}, "1y": {"h": 1677.0224130053039, "hd": "2026-02-09", "l": 1225.1417517736322, "ld": "2026-03-23"}}, {"code": "7269", "name": "スズキ", "market": "プライム", "close": 2052.0, "all": {"h": 7680.0, "hd": "2018-08-07", "l": 920.0, "ld": "2001-09-21"}, "10y": {"h": 7680.0, "hd": "2018-08-07", "l": 1146.0438885448425, "ld": "2023-06-27"}, "5y": {"h": 5672.0, "hd": "2022-11-09", "l": 1146.0438885448425, "ld": "2023-06-27"}, "3y": {"h": 2442.2953137167137, "hd": "2025-11-27", "l": 1205.1279826111283, "ld": "2023-08-17"}, "1y": {"h": 2442.2953137167137, "hd": "2025-11-27", "l": 1573.8069553200257, "ld": "2025-07-22"}}, {"code": "7270", "name": "ＳＵＢＡＲＵ", "market": "プライム", "close": 2518.5, "all": {"h": 5223.0, "hd": "2015-12-02", "l": 223.0, "ld": "2008-12-18"}, "10y": {"h": 5016.0, "hd": "2017-01-05", "l": 1664.0, "ld": "2022-03-08"}, "5y": {"h": 3560.086466068937, "hd": "2025-12-16", "l": 1664.0, "ld": "2022-03-08"}, "3y": {"h": 3560.086466068937, "hd": "2025-12-16", "l": 1992.3380103968589, "ld": "2024-08-05"}, "1y": {"h": 3560.086466068937, "hd": "2025-12-16", "l": 2247.5, "ld": "2026-05-11"}}, {"code": "7271", "name": "安永", "market": "スタンダード", "close": 954.0, "all": {"h": 3860.0, "hd": "2017-09-28", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 3860.0, "hd": "2017-09-28", "l": 371.25934545772594, "ld": "2025-04-07"}, "5y": {"h": 1355.0, "hd": "2021-09-28", "l": 371.25934545772594, "ld": "2025-04-07"}, "3y": {"h": 1344.0, "hd": "2026-04-20", "l": 371.25934545772594, "ld": "2025-04-07"}, "1y": {"h": 1344.0, "hd": "2026-04-20", "l": 501.83349579974634, "ld": "2025-08-04"}}, {"code": "7272", "name": "ヤマハ発動機", "market": "プライム", "close": 1281.5, "all": {"h": 3935.0, "hd": "2018-01-10", "l": 625.0, "ld": "2012-08-03"}, "10y": {"h": 3935.0, "hd": "2018-01-10", "l": 932.5273183256156, "ld": "2025-04-07"}, "5y": {"h": 3840.0, "hd": "2023-06-07", "l": 932.5273183256156, "ld": "2025-04-07"}, "3y": {"h": 1539.3201409240357, "hd": "2024-07-05", "l": 932.5273183256156, "ld": "2025-04-07"}, "1y": {"h": 1328.5, "hd": "2026-05-15", "l": 1013.4117677683028, "ld": "2025-08-05"}}, {"code": "7273", "name": "イクヨ", "market": "スタンダード", "close": 627.0, "all": {"h": 3320.0, "hd": "2022-11-29", "l": 0.0, "ld": "2007-07-02"}, "10y": {"h": 3320.0, "hd": "2022-11-29", "l": 110.0, "ld": "2016-07-22"}, "5y": {"h": 3320.0, "hd": "2022-11-29", "l": 112.9919442451134, "ld": "2023-10-24"}, "3y": {"h": 1331.4633847191221, "hd": "2025-08-29", "l": 112.9919442451134, "ld": "2023-10-24"}, "1y": {"h": 1331.4633847191221, "hd": "2025-08-29", "l": 541.0, "ld": "2026-06-01"}}, {"code": "7276", "name": "小糸製作所", "market": "プライム", "close": 2514.0, "all": {"h": 8380.0, "hd": "2018-01-23", "l": 367.0, "ld": "2001-12-19"}, "10y": {"h": 8380.0, "hd": "2018-01-23", "l": 1488.5909501445087, "ld": "2025-04-07"}, "5y": {"h": 7380.0, "hd": "2021-11-19", "l": 1488.5909501445087, "ld": "2025-04-07"}, "3y": {"h": 2973.0, "hd": "2026-06-05", "l": 1488.5909501445087, "ld": "2025-04-07"}, "1y": {"h": 2973.0, "hd": "2026-06-05", "l": 1758.1782687508576, "ld": "2025-07-17"}}, {"code": "7277", "name": "ＴＢＫ", "market": "スタンダード", "close": 327.0, "all": {"h": 940.0, "hd": "2006-02-17", "l": 0.0, "ld": "2001-11-12"}, "10y": {"h": 599.0, "hd": "2018-01-29", "l": 227.0, "ld": "2022-12-23"}, "5y": {"h": 444.3536638912292, "hd": "2023-09-20", "l": 227.0, "ld": "2022-12-23"}, "3y": {"h": 444.3536638912292, "hd": "2023-09-20", "l": 238.05853271484375, "ld": "2024-08-05"}, "1y": {"h": 419.42859510435676, "hd": "2026-02-26", "l": 303.0710344253832, "ld": "2025-07-16"}}, {"code": "7278", "name": "エクセディ", "market": "プライム", "close": 5930.0, "all": {"h": 6290.0, "hd": "2026-05-29", "l": 0.0, "ld": "2000-05-25"}, "10y": {"h": 6290.0, "hd": "2026-05-29", "l": 1210.0, "ld": "2021-01-05"}, "5y": {"h": 6290.0, "hd": "2026-05-29", "l": 1447.0, "ld": "2022-04-08"}, "3y": {"h": 6290.0, "hd": "2026-05-29", "l": 1991.4035859048117, "ld": "2023-07-18"}, "1y": {"h": 6290.0, "hd": "2026-05-29", "l": 4012.4772148757684, "ld": "2025-07-17"}}, {"code": "7279", "name": "ハイレックスコーポレーション", "market": "スタンダード", "close": 2169.0, "all": {"h": 4310.0, "hd": "2015-06-08", "l": 0.0, "ld": "2001-11-26"}, "10y": {"h": 3943.1617765390915, "hd": "2026-02-27", "l": 1001.0, "ld": "2022-12-26"}, "5y": {"h": 3943.1617765390915, "hd": "2026-02-27", "l": 1001.0, "ld": "2022-12-26"}, "3y": {"h": 3943.1617765390915, "hd": "2026-02-27", "l": 1017.4546508789062, "ld": "2024-08-05"}, "1y": {"h": 3943.1617765390915, "hd": "2026-02-27", "l": 1970.0, "ld": "2026-06-29"}}, {"code": "7280", "name": "ミツバ", "market": "プライム", "close": 1165.0, "all": {"h": 3575.0, "hd": "2015-06-04", "l": 0.0, "ld": "2001-10-18"}, "10y": {"h": 2321.0, "hd": "2017-02-15", "l": 311.0, "ld": "2022-03-08"}, "5y": {"h": 2108.47250768205, "hd": "2026-01-21", "l": 311.0, "ld": "2022-03-08"}, "3y": {"h": 2108.47250768205, "hd": "2026-01-21", "l": 628.2838759373575, "ld": "2023-10-24"}, "1y": {"h": 2108.47250768205, "hd": "2026-01-21", "l": 804.3939819335938, "ld": "2025-07-22"}}, {"code": "7282", "name": "豊田合成", "market": "プライム", "close": 5014.0, "all": {"h": 8290.0, "hd": "2000-03-01", "l": 0.0, "ld": "2000-11-21"}, "10y": {"h": 5372.0, "hd": "2026-07-06", "l": 1604.0, "ld": "2020-04-06"}, "5y": {"h": 5372.0, "hd": "2026-07-06", "l": 1757.0, "ld": "2022-04-27"}, "3y": {"h": 5372.0, "hd": "2026-07-06", "l": 1950.9658134109984, "ld": "2024-08-05"}, "1y": {"h": 5372.0, "hd": "2026-07-06", "l": 2882.1735483179077, "ld": "2025-07-16"}}, {"code": "7283", "name": "愛三工業", "market": "プライム", "close": 2375.0, "all": {"h": 2480.0, "hd": "2026-07-13", "l": 0.0, "ld": "2001-02-01"}, "10y": {"h": 2480.0, "hd": "2026-07-13", "l": 412.0, "ld": "2020-03-23"}, "5y": {"h": 2480.0, "hd": "2026-07-13", "l": 620.0, "ld": "2022-03-09"}, "3y": {"h": 2480.0, "hd": "2026-07-13", "l": 955.6259388397689, "ld": "2023-07-18"}, "1y": {"h": 2480.0, "hd": "2026-07-13", "l": 1550.0657529239766, "ld": "2025-07-30"}}, {"code": "7284", "name": "盟和産業", "market": "スタンダード", "close": 1221.0, "all": {"h": 1425.0, "hd": "2018-01-12", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 1425.0, "hd": "2018-01-12", "l": 771.0, "ld": "2020-03-13"}, "5y": {"h": 1355.0, "hd": "2026-04-28", "l": 775.9371211019795, "ld": "2024-08-06"}, "3y": {"h": 1355.0, "hd": "2026-04-28", "l": 775.9371211019795, "ld": "2024-08-06"}, "1y": {"h": 1355.0, "hd": "2026-04-28", "l": 1119.4285888671875, "ld": "2025-08-29"}}, {"code": "7287", "name": "日本精機", "market": "スタンダード", "close": 2433.0, "all": {"h": 3310.0, "hd": "2007-08-01", "l": 0.0, "ld": "2001-09-28"}, "10y": {"h": 2852.0, "hd": "2026-04-21", "l": 732.0, "ld": "2022-10-27"}, "5y": {"h": 2852.0, "hd": "2026-04-21", "l": 732.0, "ld": "2022-10-27"}, "3y": {"h": 2852.0, "hd": "2026-04-21", "l": 827.9096809136399, "ld": "2023-08-10"}, "1y": {"h": 2852.0, "hd": "2026-04-21", "l": 1408.9874423993645, "ld": "2025-07-16"}}, {"code": "7291", "name": "日本プラスト", "market": "スタンダード", "close": 472.0, "all": {"h": 1735.0, "hd": "2014-12-12", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 1500.0, "hd": "2017-05-10", "l": 246.9448264559409, "ld": "2025-04-07"}, "5y": {"h": 724.0, "hd": "2021-08-03", "l": 246.9448264559409, "ld": "2025-04-07"}, "3y": {"h": 547.9572301609896, "hd": "2024-02-08", "l": 246.9448264559409, "ld": "2025-04-07"}, "1y": {"h": 493.0, "hd": "2026-05-11", "l": 326.153551411425, "ld": "2025-07-18"}}, {"code": "7292", "name": "村上開明堂", "market": "スタンダード", "close": 6760.0, "all": {"h": 7180.0, "hd": "2026-05-18", "l": 0.0, "ld": "2015-01-30"}, "10y": {"h": 7180.0, "hd": "2026-05-18", "l": 1500.0, "ld": "2016-08-03"}, "5y": {"h": 7180.0, "hd": "2026-05-18", "l": 2216.0, "ld": "2022-09-30"}, "3y": {"h": 7180.0, "hd": "2026-05-18", "l": 2491.034884295886, "ld": "2023-08-24"}, "1y": {"h": 7180.0, "hd": "2026-05-18", "l": 6019.927260796355, "ld": "2025-07-22"}}, {"code": "7294", "name": "ヨロズ", "market": "プライム", "close": 881.0, "all": {"h": 2871.0, "hd": "2015-12-11", "l": 226.0, "ld": "2000-03-22"}, "10y": {"h": 2585.0, "hd": "2017-11-14", "l": 663.0, "ld": "2022-12-28"}, "5y": {"h": 1296.0, "hd": "2021-09-14", "l": 663.0, "ld": "2022-12-28"}, "3y": {"h": 1209.179596972404, "hd": "2024-12-18", "l": 758.909577046391, "ld": "2023-12-26"}, "1y": {"h": 1118.58039990752, "hd": "2026-02-13", "l": 815.0, "ld": "2026-06-04"}}, {"code": "7296", "name": "エフ・シー・シー", "market": "プライム", "close": 3490.0, "all": {"h": 6580.0, "hd": "2006-01-27", "l": 0.0, "ld": "2001-06-14"}, "10y": {"h": 3819.7197271805776, "hd": "2026-01-16", "l": 1237.0, "ld": "2022-04-13"}, "5y": {"h": 3819.7197271805776, "hd": "2026-01-16", "l": 1237.0, "ld": "2022-04-13"}, "3y": {"h": 3819.7197271805776, "hd": "2026-01-16", "l": 1458.01204767349, "ld": "2023-12-18"}, "1y": {"h": 3819.7197271805776, "hd": "2026-01-16", "l": 2656.3996316477737, "ld": "2025-08-01"}}, {"code": "7297", "name": "カーメイト", "market": "スタンダード", "close": 880.0, "all": {"h": 2016.0, "hd": "2017-10-25", "l": 0.0, "ld": "2015-01-29"}, "10y": {"h": 2016.0, "hd": "2017-10-25", "l": 497.0, "ld": "2016-10-24"}, "5y": {"h": 1318.0, "hd": "2023-03-09", "l": 746.9487785023344, "ld": "2024-08-06"}, "3y": {"h": 1223.3453735737453, "hd": "2023-10-05", "l": 746.9487785023344, "ld": "2024-08-06"}, "1y": {"h": 969.0270249895915, "hd": "2026-02-27", "l": 787.0270408844628, "ld": "2025-11-28"}}, {"code": "7299", "name": "フジオーゼックス", "market": "スタンダード", "close": 1843.0, "all": {"h": 7080.0, "hd": "2018-01-29", "l": 0.0, "ld": "2015-02-02"}, "10y": {"h": 7080.0, "hd": "2018-01-29", "l": 340.0, "ld": "2016-09-07"}, "5y": {"h": 2212.80988380485, "hd": "2026-02-17", "l": 493.75427475758397, "ld": "2021-11-29"}, "3y": {"h": 2212.80988380485, "hd": "2026-02-17", "l": 568.9319044080222, "ld": "2023-07-18"}, "1y": {"h": 2212.80988380485, "hd": "2026-02-17", "l": 1388.2702034426034, "ld": "2025-07-31"}}, {"code": "7305", "name": "新家工業", "market": "スタンダード", "close": 2601.0, "all": {"h": 2816.0, "hd": "2018-01-30", "l": 0.0, "ld": "2011-11-16"}, "10y": {"h": 2816.0, "hd": "2018-01-30", "l": 126.0, "ld": "2016-08-18"}, "5y": {"h": 2805.833251953125, "hd": "2026-02-27", "l": 939.4604125760221, "ld": "2023-06-20"}, "3y": {"h": 2805.833251953125, "hd": "2026-02-27", "l": 996.7187479458088, "ld": "2023-07-18"}, "1y": {"h": 2805.833251953125, "hd": "2026-02-27", "l": 2215.888916015625, "ld": "2025-11-19"}}, {"code": "7309", "name": "シマノ", "market": "プライム", "close": 18140.0, "all": {"h": 35550.0, "hd": "2021-09-17", "l": 1245.0, "ld": "2001-09-21"}, "10y": {"h": 35550.0, "hd": "2021-09-17", "l": 12930.0, "ld": "2020-03-17"}, "5y": {"h": 35550.0, "hd": "2021-09-17", "l": 14743.81979079716, "ld": "2025-11-20"}, "3y": {"h": 28065.30259593772, "hd": "2024-08-20", "l": 14743.81979079716, "ld": "2025-11-20"}, "1y": {"h": 21534.192612352224, "hd": "2025-07-24", "l": 14743.81979079716, "ld": "2025-11-20"}}, {"code": "7313", "name": "テイ・エス　テック", "market": "プライム", "close": 1764.5, "all": {"h": 6200.0, "hd": "2007-10-31", "l": 0.0, "ld": "2014-07-07"}, "10y": {"h": 5210.0, "hd": "2018-05-14", "l": 1228.0, "ld": "2022-05-19"}, "5y": {"h": 1967.4268660972598, "hd": "2026-02-27", "l": 1228.0, "ld": "2022-05-19"}, "3y": {"h": 1967.4268660972598, "hd": "2026-02-27", "l": 1329.7507589388645, "ld": "2025-04-07"}, "1y": {"h": 1967.4268660972598, "hd": "2026-02-27", "l": 1650.643081033641, "ld": "2025-07-22"}}, {"code": "7314", "name": "小田原機器", "market": "スタンダード", "close": 1210.0, "all": {"h": 1830.0, "hd": "2009-06-29", "l": 0.0, "ld": "2012-08-16"}, "10y": {"h": 1500.0, "hd": "2026-07-09", "l": 302.0, "ld": "2020-03-13"}, "5y": {"h": 1500.0, "hd": "2026-07-09", "l": 463.0, "ld": "2022-02-17"}, "3y": {"h": 1500.0, "hd": "2026-07-09", "l": 515.3458957981419, "ld": "2023-07-18"}, "1y": {"h": 1500.0, "hd": "2026-07-09", "l": 1029.9153365447742, "ld": "2025-07-24"}}, {"code": "7317", "name": "松屋アールアンドディ", "market": "グロース", "close": 1103.0, "all": {"h": 8270.0, "hd": "2020-11-27", "l": 432.10248804804104, "ld": "2023-07-07"}, "10y": {"h": 8270.0, "hd": "2020-11-27", "l": 432.10248804804104, "ld": "2023-07-07"}, "5y": {"h": 4495.0, "hd": "2021-07-16", "l": 432.10248804804104, "ld": "2023-07-07"}, "3y": {"h": 1110.0, "hd": "2026-06-11", "l": 451.74350714432563, "ld": "2023-07-28"}, "1y": {"h": 1110.0, "hd": "2026-06-11", "l": 687.0, "ld": "2025-07-22"}}, {"code": "7318", "name": "セレンディップ", "market": "グロース", "close": 2064.0, "all": {"h": 2600.0, "hd": "2026-06-24", "l": 260.75, "ld": "2024-08-08"}, "10y": {"h": 2600.0, "hd": "2026-06-24", "l": 260.75, "ld": "2024-08-08"}, "5y": {"h": 2600.0, "hd": "2026-06-24", "l": 260.75, "ld": "2024-08-08"}, "3y": {"h": 2600.0, "hd": "2026-06-24", "l": 260.75, "ld": "2024-08-08"}, "1y": {"h": 2600.0, "hd": "2026-06-24", "l": 810.0, "ld": "2025-07-22"}}, {"code": "7320", "name": "Ｓｏｌｖｖｙ", "market": "グロース", "close": 1482.0, "all": {"h": 5620.0, "hd": "2018-04-02", "l": 637.0, "ld": "2018-12-26"}, "10y": {"h": 5620.0, "hd": "2018-04-02", "l": 637.0, "ld": "2018-12-26"}, "5y": {"h": 3905.0, "hd": "2021-11-12", "l": 1046.411723316164, "ld": "2024-08-05"}, "3y": {"h": 2426.1049991226514, "hd": "2025-10-01", "l": 1046.411723316164, "ld": "2024-08-05"}, "1y": {"h": 2426.1049991226514, "hd": "2025-10-01", "l": 1317.0375375375374, "ld": "2026-06-26"}}, {"code": "7322", "name": "三十三フィナンシャル", "market": "プライム", "close": 1895.0, "all": {"h": 2579.0, "hd": "2018-04-05", "l": 340.31352564477265, "ld": "2023-06-16"}, "10y": {"h": 2579.0, "hd": "2018-04-05", "l": 340.31352564477265, "ld": "2023-06-16"}, "5y": {"h": 1918.0, "hd": "2026-07-16", "l": 340.31352564477265, "ld": "2023-06-16"}, "3y": {"h": 1918.0, "hd": "2026-07-16", "l": 356.7623891076159, "ld": "2023-07-18"}, "1y": {"h": 1918.0, "hd": "2026-07-16", "l": 785.5306288884403, "ld": "2025-07-16"}}, {"code": "7325", "name": "アイリックコーポレーション", "market": "グロース", "close": 693.0, "all": {"h": 3570.0, "hd": "2019-03-18", "l": 546.2757481852855, "ld": "2025-04-07"}, "10y": {"h": 3570.0, "hd": "2019-03-18", "l": 546.2757481852855, "ld": "2025-04-07"}, "5y": {"h": 1086.0, "hd": "2022-01-04", "l": 546.2757481852855, "ld": "2025-04-07"}, "3y": {"h": 991.0, "hd": "2026-02-24", "l": 546.2757481852855, "ld": "2025-04-07"}, "1y": {"h": 991.0, "hd": "2026-02-24", "l": 651.0, "ld": "2026-06-29"}}, {"code": "7326", "name": "ＳＢＩインシュアランス", "market": "グロース", "close": 2092.0, "all": {"h": 2485.81982421875, "hd": "2026-02-19", "l": 643.0, "ld": "2020-03-17"}, "10y": {"h": 2485.81982421875, "hd": "2026-02-19", "l": 643.0, "ld": "2020-03-17"}, "5y": {"h": 2485.81982421875, "hd": "2026-02-19", "l": 766.95361328125, "ld": "2024-08-05"}, "3y": {"h": 2485.81982421875, "hd": "2026-02-19", "l": 766.95361328125, "ld": "2024-08-05"}, "1y": {"h": 2485.81982421875, "hd": "2026-02-19", "l": 1348.5230221218533, "ld": "2025-10-29"}}, {"code": "7327", "name": "第四北越フィナンシャル", "market": "プライム", "close": 2338.0, "all": {"h": 5320.0, "hd": "2018-10-01", "l": 447.6967812094505, "ld": "2023-06-26"}, "10y": {"h": 5320.0, "hd": "2018-10-01", "l": 447.6967812094505, "ld": "2023-06-26"}, "5y": {"h": 3320.0, "hd": "2023-03-01", "l": 447.6967812094505, "ld": "2023-06-26"}, "3y": {"h": 2377.0, "hd": "2026-07-16", "l": 467.70968341010746, "ld": "2023-07-18"}, "1y": {"h": 2377.0, "hd": "2026-07-16", "l": 1119.2697510934224, "ld": "2025-07-16"}}, {"code": "7337", "name": "ひろぎん", "market": "プライム", "close": 2233.5, "all": {"h": 2273.0, "hd": "2026-07-07", "l": 565.0, "ld": "2021-06-21"}, "10y": {"h": 2273.0, "hd": "2026-07-07", "l": 565.0, "ld": "2021-06-21"}, "5y": {"h": 2273.0, "hd": "2026-07-07", "l": 571.0, "ld": "2021-07-20"}, "3y": {"h": 2273.0, "hd": "2026-07-07", "l": 729.6474317833392, "ld": "2023-08-16"}, "1y": {"h": 2273.0, "hd": "2026-07-07", "l": 1172.3181824427445, "ld": "2025-07-16"}}, {"code": "7343", "name": "ブロードマインド", "market": "グロース", "close": 1192.0, "all": {"h": 1968.4620595651702, "hd": "2024-05-08", "l": 628.0, "ld": "2021-12-02"}, "10y": {"h": 1968.4620595651702, "hd": "2024-05-08", "l": 628.0, "ld": "2021-12-02"}, "5y": {"h": 1968.4620595651702, "hd": "2024-05-08", "l": 628.0, "ld": "2021-12-02"}, "3y": {"h": 1968.4620595651702, "hd": "2024-05-08", "l": 768.4456368770326, "ld": "2025-04-07"}, "1y": {"h": 1326.5399541755664, "hd": "2026-02-16", "l": 1023.3307827220243, "ld": "2025-07-16"}}, {"code": "7345", "name": "アイ・パートナーズフィナンシャル", "market": "グロース", "close": 986.0, "all": {"h": 9900.0, "hd": "2021-06-24", "l": 348.9103085856792, "ld": "2024-02-15"}, "10y": {"h": 9900.0, "hd": "2021-06-24", "l": 348.9103085856792, "ld": "2024-02-15"}, "5y": {"h": 7130.0, "hd": "2021-07-19", "l": 348.9103085856792, "ld": "2024-02-15"}, "3y": {"h": 1265.4804265947857, "hd": "2026-03-17", "l": 348.9103085856792, "ld": "2024-02-15"}, "1y": {"h": 1265.4804265947857, "hd": "2026-03-17", "l": 559.0035958797373, "ld": "2025-10-14"}}, {"code": "7347", "name": "マーキュリア", "market": "プライム", "close": 775.0, "all": {"h": 1070.0664926555298, "hd": "2024-05-07", "l": 388.0, "ld": "2022-03-08"}, "10y": {"h": 1070.0664926555298, "hd": "2024-05-07", "l": 388.0, "ld": "2022-03-08"}, "5y": {"h": 1070.0664926555298, "hd": "2024-05-07", "l": 388.0, "ld": "2022-03-08"}, "3y": {"h": 1070.0664926555298, "hd": "2024-05-07", "l": 595.2186199188233, "ld": "2024-08-05"}, "1y": {"h": 869.1015035979777, "hd": "2025-12-01", "l": 691.0, "ld": "2026-03-30"}}, {"code": "7350", "name": "おきなわフィナンシャル", "market": "プライム", "close": 7310.0, "all": {"h": 7420.0, "hd": "2026-07-16", "l": 1834.548118727482, "ld": "2023-06-30"}, "10y": {"h": 7420.0, "hd": "2026-07-16", "l": 1834.548118727482, "ld": "2023-06-30"}, "5y": {"h": 7420.0, "hd": "2026-07-16", "l": 1834.548118727482, "ld": "2023-06-30"}, "3y": {"h": 7420.0, "hd": "2026-07-16", "l": 1872.982621236063, "ld": "2025-04-07"}, "1y": {"h": 7420.0, "hd": "2026-07-16", "l": 3076.62956053192, "ld": "2025-07-17"}}, {"code": "7351", "name": "グッドパッチ", "market": "グロース", "close": 444.0, "all": {"h": 4440.0, "hd": "2020-10-20", "l": 298.720947265625, "ld": "2024-08-05"}, "10y": {"h": 4440.0, "hd": "2020-10-20", "l": 298.720947265625, "ld": "2024-08-05"}, "5y": {"h": 3145.0, "hd": "2021-11-11", "l": 298.720947265625, "ld": "2024-08-05"}, "3y": {"h": 1152.3506449177876, "hd": "2023-07-19", "l": 298.720947265625, "ld": "2024-08-05"}, "1y": {"h": 1003.9793812144886, "hd": "2025-08-26", "l": 432.0, "ld": "2026-03-04"}}, {"code": "7352", "name": "ＴＷＯＳＴＯＮＥ＆Ｓｏｎｓ", "market": "グロース", "close": 373.0, "all": {"h": 3425.0, "hd": "2020-07-13", "l": 304.0, "ld": "2026-06-24"}, "10y": {"h": 3425.0, "hd": "2020-07-13", "l": 304.0, "ld": "2026-06-24"}, "5y": {"h": 1970.0, "hd": "2021-07-16", "l": 304.0, "ld": "2026-06-24"}, "3y": {"h": 1947.902837236807, "hd": "2024-03-07", "l": 304.0, "ld": "2026-06-24"}, "1y": {"h": 1044.4201413942244, "hd": "2025-08-25", "l": 304.0, "ld": "2026-06-24"}}, {"code": "7353", "name": "ＫＩＹＯラーニング", "market": "グロース", "close": 567.0, "all": {"h": 17610.0, "hd": "2020-11-18", "l": 354.0, "ld": "2024-08-06"}, "10y": {"h": 17610.0, "hd": "2020-11-18", "l": 354.0, "ld": "2024-08-06"}, "5y": {"h": 1844.0, "hd": "2021-08-04", "l": 354.0, "ld": "2024-08-06"}, "3y": {"h": 1228.0, "hd": "2023-08-17", "l": 354.0, "ld": "2024-08-06"}, "1y": {"h": 820.0, "hd": "2025-11-12", "l": 555.0, "ld": "2026-07-06"}}, {"code": "7354", "name": "ダイレクトマーケティングミックス", "market": "スタンダード", "close": 350.0, "all": {"h": 4650.0, "hd": "2021-10-20", "l": 147.8429168309921, "ld": "2024-08-05"}, "10y": {"h": 4650.0, "hd": "2021-10-20", "l": 147.8429168309921, "ld": "2024-08-05"}, "5y": {"h": 4650.0, "hd": "2021-10-20", "l": 147.8429168309921, "ld": "2024-08-05"}, "3y": {"h": 816.1732277026016, "hd": "2023-07-18", "l": 147.8429168309921, "ld": "2024-08-05"}, "1y": {"h": 359.0, "hd": "2026-07-09", "l": 239.2833430592607, "ld": "2025-07-16"}}, {"code": "7356", "name": "Ｒｅｔｔｙ", "market": "グロース", "close": 122.0, "all": {"h": 1907.0, "hd": "2020-12-04", "l": 110.0, "ld": "2026-06-30"}, "10y": {"h": 1907.0, "hd": "2020-12-04", "l": 110.0, "ld": "2026-06-30"}, "5y": {"h": 1379.0, "hd": "2021-10-01", "l": 110.0, "ld": "2026-06-30"}, "3y": {"h": 305.0, "hd": "2025-07-30", "l": 110.0, "ld": "2026-06-30"}, "1y": {"h": 305.0, "hd": "2025-07-30", "l": 110.0, "ld": "2026-06-30"}}, {"code": "7357", "name": "ジオコード", "market": "スタンダード", "close": 1699.0, "all": {"h": 3725.0, "hd": "2020-11-27", "l": 465.87528895268207, "ld": "2024-08-06"}, "10y": {"h": 3725.0, "hd": "2020-11-27", "l": 465.87528895268207, "ld": "2024-08-06"}, "5y": {"h": 1700.0, "hd": "2026-07-16", "l": 465.87528895268207, "ld": "2024-08-06"}, "3y": {"h": 1700.0, "hd": "2026-07-16", "l": 465.87528895268207, "ld": "2024-08-06"}, "1y": {"h": 1700.0, "hd": "2026-07-16", "l": 1081.7486290054114, "ld": "2025-07-16"}}, {"code": "7358", "name": "ポピンズ", "market": "スタンダード", "close": 1485.0, "all": {"h": 4980.0, "hd": "2021-05-11", "l": 884.73779296875, "ld": "2024-08-05"}, "10y": {"h": 4980.0, "hd": "2021-05-11", "l": 884.73779296875, "ld": "2024-08-05"}, "5y": {"h": 4240.0, "hd": "2021-07-16", "l": 884.73779296875, "ld": "2024-08-05"}, "3y": {"h": 1585.0, "hd": "2026-05-01", "l": 884.73779296875, "ld": "2024-08-05"}, "1y": {"h": 1585.0, "hd": "2026-05-01", "l": 1178.2620339242053, "ld": "2025-07-16"}}, {"code": "7359", "name": "東京通信", "market": "グロース", "close": 228.0, "all": {"h": 4340.0, "hd": "2023-03-09", "l": 183.0, "ld": "2025-04-07"}, "10y": {"h": 4340.0, "hd": "2023-03-09", "l": 183.0, "ld": "2025-04-07"}, "5y": {"h": 4340.0, "hd": "2023-03-09", "l": 183.0, "ld": "2025-04-07"}, "3y": {"h": 1315.0, "hd": "2023-08-21", "l": 183.0, "ld": "2025-04-07"}, "1y": {"h": 636.0, "hd": "2025-08-15", "l": 207.0, "ld": "2026-06-29"}}, {"code": "7360", "name": "オンデック", "market": "グロース", "close": 665.0, "all": {"h": 5500.0, "hd": "2021-01-25", "l": 572.0, "ld": "2026-06-23"}, "10y": {"h": 5500.0, "hd": "2021-01-25", "l": 572.0, "ld": "2026-06-23"}, "5y": {"h": 2730.0, "hd": "2021-11-19", "l": 572.0, "ld": "2026-06-23"}, "3y": {"h": 1432.0, "hd": "2024-04-25", "l": 572.0, "ld": "2026-06-23"}, "1y": {"h": 1286.0, "hd": "2025-09-17", "l": 572.0, "ld": "2026-06-23"}}, {"code": "7361", "name": "ヒューマンクリエイション", "market": "グロース", "close": 1200.0, "all": {"h": 4555.0, "hd": "2021-07-20", "l": 794.6551748339672, "ld": "2024-08-05"}, "10y": {"h": 4555.0, "hd": "2021-07-20", "l": 794.6551748339672, "ld": "2024-08-05"}, "5y": {"h": 4555.0, "hd": "2021-07-20", "l": 794.6551748339672, "ld": "2024-08-05"}, "3y": {"h": 1430.0, "hd": "2026-01-07", "l": 794.6551748339672, "ld": "2024-08-05"}, "1y": {"h": 1430.0, "hd": "2026-01-07", "l": 1095.0906635802469, "ld": "2025-08-15"}}, {"code": "7363", "name": "ベビーカレンダー", "market": "グロース", "close": 1060.0, "all": {"h": 13050.0, "hd": "2021-04-05", "l": 987.0, "ld": "2026-06-16"}, "10y": {"h": 13050.0, "hd": "2021-04-05", "l": 987.0, "ld": "2026-06-16"}, "5y": {"h": 6240.0, "hd": "2021-07-16", "l": 987.0, "ld": "2026-06-16"}, "3y": {"h": 2222.0, "hd": "2023-07-20", "l": 987.0, "ld": "2026-06-16"}, "1y": {"h": 2000.0, "hd": "2025-11-14", "l": 987.0, "ld": "2026-06-16"}}, {"code": "7366", "name": "ＬＩＴＡＬＩＣＯ", "market": "プライム", "close": 1668.0, "all": {"h": 7270.0, "hd": "2021-09-24", "l": 793.6333010059193, "ld": "2025-01-15"}, "10y": {"h": 7270.0, "hd": "2021-09-24", "l": 793.6333010059193, "ld": "2025-01-15"}, "5y": {"h": 7270.0, "hd": "2021-09-24", "l": 793.6333010059193, "ld": "2025-01-15"}, "3y": {"h": 2294.421643516929, "hd": "2023-09-04", "l": 793.6333010059193, "ld": "2025-01-15"}, "1y": {"h": 1728.0, "hd": "2026-07-07", "l": 1123.0, "ld": "2026-03-31"}}, {"code": "7367", "name": "セルム", "market": "スタンダード", "close": 337.0, "all": {"h": 1545.0, "hd": "2021-04-06", "l": 263.65328430802856, "ld": "2024-08-05"}, "10y": {"h": 1545.0, "hd": "2021-04-06", "l": 263.65328430802856, "ld": "2024-08-05"}, "5y": {"h": 1495.0, "hd": "2022-06-21", "l": 263.65328430802856, "ld": "2024-08-05"}, "3y": {"h": 591.6417405496431, "hd": "2023-07-27", "l": 263.65328430802856, "ld": "2024-08-05"}, "1y": {"h": 351.21950683593747, "hd": "2025-10-06", "l": 307.0, "ld": "2026-05-15"}}, {"code": "7368", "name": "表示灯", "market": "スタンダード", "close": 1706.0, "all": {"h": 3375.0, "hd": "2021-04-12", "l": 1167.0, "ld": "2022-03-14"}, "10y": {"h": 3375.0, "hd": "2021-04-12", "l": 1167.0, "ld": "2022-03-14"}, "5y": {"h": 2559.0, "hd": "2021-07-16", "l": 1167.0, "ld": "2022-03-14"}, "3y": {"h": 1756.5782492897727, "hd": "2026-02-16", "l": 1210.5045166015625, "ld": "2023-07-19"}, "1y": {"h": 1756.5782492897727, "hd": "2026-02-16", "l": 1548.925983820327, "ld": "2025-07-16"}}, {"code": "7369", "name": "メイホー", "market": "グロース", "close": 346.0, "all": {"h": 4875.0, "hd": "2021-06-02", "l": 311.0, "ld": "2026-06-29"}, "10y": {"h": 4875.0, "hd": "2021-06-02", "l": 311.0, "ld": "2026-06-29"}, "5y": {"h": 2535.0, "hd": "2021-07-16", "l": 311.0, "ld": "2026-06-29"}, "3y": {"h": 1506.6666259765625, "hd": "2023-07-25", "l": 311.0, "ld": "2026-06-29"}, "1y": {"h": 966.0, "hd": "2025-08-13", "l": 311.0, "ld": "2026-06-29"}}, {"code": "7370", "name": "Ｅｎｊｉｎ", "market": "グロース", "close": 715.0, "all": {"h": 3520.0, "hd": "2022-04-05", "l": 565.9828491210938, "ld": "2024-08-05"}, "10y": {"h": 3520.0, "hd": "2022-04-05", "l": 565.9828491210938, "ld": "2024-08-05"}, "5y": {"h": 3520.0, "hd": "2022-04-05", "l": 565.9828491210938, "ld": "2024-08-05"}, "3y": {"h": 1291.0974819359492, "hd": "2023-07-20", "l": 565.9828491210938, "ld": "2024-08-05"}, "1y": {"h": 888.6793202389953, "hd": "2025-10-09", "l": 677.0, "ld": "2026-06-24"}}, {"code": "7371", "name": "Ｚｅｎｋｅｎ", "market": "グロース", "close": 722.0, "all": {"h": 1253.0, "hd": "2021-07-07", "l": 452.14962812062436, "ld": "2023-12-27"}, "10y": {"h": 1253.0, "hd": "2021-07-07", "l": 452.14962812062436, "ld": "2023-12-27"}, "5y": {"h": 1235.0, "hd": "2021-11-25", "l": 452.14962812062436, "ld": "2023-12-27"}, "3y": {"h": 809.0, "hd": "2025-09-04", "l": 452.14962812062436, "ld": "2023-12-27"}, "1y": {"h": 809.0, "hd": "2025-09-04", "l": 624.0, "ld": "2025-11-05"}}, {"code": "7372", "name": "デコルテ", "market": "グロース", "close": 384.0, "all": {"h": 1417.0, "hd": "2022-11-07", "l": 246.0, "ld": "2024-12-26"}, "10y": {"h": 1417.0, "hd": "2022-11-07", "l": 246.0, "ld": "2024-12-26"}, "5y": {"h": 1417.0, "hd": "2022-11-07", "l": 246.0, "ld": "2024-12-26"}, "3y": {"h": 810.0, "hd": "2023-08-31", "l": 246.0, "ld": "2024-12-26"}, "1y": {"h": 491.0, "hd": "2025-10-20", "l": 316.0, "ld": "2025-07-18"}}, {"code": "7373", "name": "アイドマ", "market": "グロース", "close": 1018.0, "all": {"h": 11410.0, "hd": "2021-11-15", "l": 991.0, "ld": "2026-07-15"}, "10y": {"h": 11410.0, "hd": "2021-11-15", "l": 991.0, "ld": "2026-07-15"}, "5y": {"h": 11410.0, "hd": "2021-11-15", "l": 991.0, "ld": "2026-07-15"}, "3y": {"h": 3255.0, "hd": "2026-01-14", "l": 991.0, "ld": "2026-07-15"}, "1y": {"h": 3255.0, "hd": "2026-01-14", "l": 991.0, "ld": "2026-07-15"}}, {"code": "7374", "name": "コンフィデンス・インターワークス", "market": "グロース", "close": 1535.0, "all": {"h": 3935.0, "hd": "2021-07-07", "l": 1197.992158866223, "ld": "2025-04-07"}, "10y": {"h": 3935.0, "hd": "2021-07-07", "l": 1197.992158866223, "ld": "2025-04-07"}, "5y": {"h": 2600.0, "hd": "2021-11-22", "l": 1197.992158866223, "ld": "2025-04-07"}, "3y": {"h": 1806.15940097939, "hd": "2024-06-25", "l": 1197.992158866223, "ld": "2025-04-07"}, "1y": {"h": 1695.5839809723432, "hd": "2026-02-10", "l": 1450.7532733929663, "ld": "2025-07-18"}}, {"code": "7375", "name": "リファインバース", "market": "グロース", "close": 1271.0, "all": {"h": 2660.0, "hd": "2026-04-22", "l": 550.0, "ld": "2024-08-06"}, "10y": {"h": 2660.0, "hd": "2026-04-22", "l": 550.0, "ld": "2024-08-06"}, "5y": {"h": 2660.0, "hd": "2026-04-22", "l": 550.0, "ld": "2024-08-06"}, "3y": {"h": 2660.0, "hd": "2026-04-22", "l": 550.0, "ld": "2024-08-06"}, "1y": {"h": 2660.0, "hd": "2026-04-22", "l": 720.0, "ld": "2025-07-25"}}, {"code": "7376", "name": "ＢＣＣ", "market": "グロース", "close": 1069.0, "all": {"h": 1530.0, "hd": "2021-07-09", "l": 255.3333282470703, "ld": "2022-05-16"}, "10y": {"h": 1530.0, "hd": "2021-07-09", "l": 255.3333282470703, "ld": "2022-05-16"}, "5y": {"h": 1310.0, "hd": "2026-05-08", "l": 255.3333282470703, "ld": "2022-05-16"}, "3y": {"h": 1310.0, "hd": "2026-05-08", "l": 463.3333435058594, "ld": "2024-10-07"}, "1y": {"h": 1310.0, "hd": "2026-05-08", "l": 560.0, "ld": "2026-01-14"}}, {"code": "7377", "name": "ＤＮ", "market": "スタンダード", "close": 1736.0, "all": {"h": 2406.288272662238, "hd": "2025-06-12", "l": 1034.0, "ld": "2022-05-26"}, "10y": {"h": 2406.288272662238, "hd": "2025-06-12", "l": 1034.0, "ld": "2022-05-26"}, "5y": {"h": 2406.288272662238, "hd": "2025-06-12", "l": 1034.0, "ld": "2022-05-26"}, "3y": {"h": 2406.288272662238, "hd": "2025-06-12", "l": 1202.2216737372485, "ld": "2023-07-26"}, "1y": {"h": 2198.0, "hd": "2025-11-26", "l": 1725.0, "ld": "2026-07-10"}}, {"code": "7378", "name": "アシロ", "market": "グロース", "close": 1617.0, "all": {"h": 2379.3811645252754, "hd": "2025-09-09", "l": 535.0, "ld": "2022-02-24"}, "10y": {"h": 2379.3811645252754, "hd": "2025-09-09", "l": 535.0, "ld": "2022-02-24"}, "5y": {"h": 2379.3811645252754, "hd": "2025-09-09", "l": 535.0, "ld": "2022-02-24"}, "3y": {"h": 2379.3811645252754, "hd": "2025-09-09", "l": 569.706086988573, "ld": "2024-08-05"}, "1y": {"h": 2379.3811645252754, "hd": "2025-09-09", "l": 1146.6371011953524, "ld": "2025-11-07"}}, {"code": "7380", "name": "十六フィナンシャル", "market": "プライム", "close": 2483.0, "all": {"h": 3410.0, "hd": "2023-03-09", "l": 535.4374600097013, "ld": "2023-06-20"}, "10y": {"h": 3410.0, "hd": "2023-03-09", "l": 535.4374600097013, "ld": "2023-06-20"}, "5y": {"h": 3410.0, "hd": "2023-03-09", "l": 535.4374600097013, "ld": "2023-06-20"}, "3y": {"h": 2588.0, "hd": "2026-07-08", "l": 554.9827971496101, "ld": "2023-07-18"}, "1y": {"h": 2588.0, "hd": "2026-07-08", "l": 983.0586686889177, "ld": "2025-08-04"}}, {"code": "7381", "name": "ＣＣＩ", "market": "プライム", "close": 1145.0, "all": {"h": 5120.0, "hd": "2022-10-26", "l": 378.2998765418466, "ld": "2023-06-26"}, "10y": {"h": 5120.0, "hd": "2022-10-26", "l": 378.2998765418466, "ld": "2023-06-26"}, "5y": {"h": 5120.0, "hd": "2022-10-26", "l": 378.2998765418466, "ld": "2023-06-26"}, "3y": {"h": 1153.0, "hd": "2026-07-16", "l": 390.07305339416723, "ld": "2024-02-08"}, "1y": {"h": 1153.0, "hd": "2026-07-16", "l": 501.35775862068965, "ld": "2025-07-16"}}, {"code": "7383", "name": "ネットプロテクションズ", "market": "プライム", "close": 403.0, "all": {"h": 1536.0, "hd": "2022-01-17", "l": 150.0, "ld": "2024-08-05"}, "10y": {"h": 1536.0, "hd": "2022-01-17", "l": 150.0, "ld": "2024-08-05"}, "5y": {"h": 1536.0, "hd": "2022-01-17", "l": 150.0, "ld": "2024-08-05"}, "3y": {"h": 952.0, "hd": "2025-09-22", "l": 150.0, "ld": "2024-08-05"}, "1y": {"h": 952.0, "hd": "2025-09-22", "l": 322.0, "ld": "2026-06-04"}}, {"code": "7384", "name": "プロクレア", "market": "プライム", "close": 4130.0, "all": {"h": 4240.0, "hd": "2026-07-08", "l": 1278.1086114958248, "ld": "2025-04-07"}, "10y": {"h": 4240.0, "hd": "2026-07-08", "l": 1278.1086114958248, "ld": "2025-04-07"}, "5y": {"h": 4240.0, "hd": "2026-07-08", "l": 1278.1086114958248, "ld": "2025-04-07"}, "3y": {"h": 4240.0, "hd": "2026-07-08", "l": 1278.1086114958248, "ld": "2025-04-07"}, "1y": {"h": 4240.0, "hd": "2026-07-08", "l": 1410.1244541952055, "ld": "2025-07-17"}}, {"code": "7388", "name": "ＦＰパートナー", "market": "プライム", "close": 2246.0, "all": {"h": 9030.0, "hd": "2023-06-07", "l": 1845.3474817309905, "ld": "2025-07-16"}, "10y": {"h": 9030.0, "hd": "2023-06-07", "l": 1845.3474817309905, "ld": "2025-07-16"}, "5y": {"h": 9030.0, "hd": "2023-06-07", "l": 1845.3474817309905, "ld": "2025-07-16"}, "3y": {"h": 7088.859323124169, "hd": "2024-03-08", "l": 1845.3474817309905, "ld": "2025-07-16"}, "1y": {"h": 2463.39706660952, "hd": "2026-04-09", "l": 1845.3474817309905, "ld": "2025-07-16"}}, {"code": "7389", "name": "あいちフィナンシャル", "market": "プライム", "close": 1741.0, "all": {"h": 2686.0, "hd": "2023-03-02", "l": 386.90012048158894, "ld": "2024-08-05"}, "10y": {"h": 2686.0, "hd": "2023-03-02", "l": 386.90012048158894, "ld": "2024-08-05"}, "5y": {"h": 2686.0, "hd": "2023-03-02", "l": 386.90012048158894, "ld": "2024-08-05"}, "3y": {"h": 1758.0, "hd": "2026-07-16", "l": 386.90012048158894, "ld": "2024-08-05"}, "1y": {"h": 1758.0, "hd": "2026-07-16", "l": 507.5681404674728, "ld": "2025-07-17"}}, {"code": "7399", "name": "ナンシン", "market": "スタンダード", "close": 601.0, "all": {"h": 839.0, "hd": "2013-05-02", "l": 0.0, "ld": "2015-02-02"}, "10y": {"h": 715.0, "hd": "2018-01-09", "l": 381.0, "ld": "2016-07-22"}, "5y": {"h": 703.8425426214513, "hd": "2024-06-20", "l": 438.0, "ld": "2022-05-19"}, "3y": {"h": 703.8425426214513, "hd": "2024-06-20", "l": 448.99821229964965, "ld": "2023-08-22"}, "1y": {"h": 629.4563137755102, "hd": "2026-02-18", "l": 510.5146925759181, "ld": "2025-07-16"}}, {"code": "7409", "name": "ＡｅｒｏＥｄｇｅ", "market": "グロース", "close": 1547.0, "all": {"h": 2840.0, "hd": "2026-02-25", "l": 256.6666564941406, "ld": "2024-09-17"}, "10y": {"h": 2840.0, "hd": "2026-02-25", "l": 256.6666564941406, "ld": "2024-09-17"}, "5y": {"h": 2840.0, "hd": "2026-02-25", "l": 256.6666564941406, "ld": "2024-09-17"}, "3y": {"h": 2840.0, "hd": "2026-02-25", "l": 256.6666564941406, "ld": "2024-09-17"}, "1y": {"h": 2840.0, "hd": "2026-02-25", "l": 443.1666564941406, "ld": "2025-07-16"}}, {"code": "7412", "name": "アトム", "market": "スタンダード", "close": 381.0, "all": {"h": 1799.0, "hd": "2000-01-04", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 1100.0, "hd": "2018-06-13", "l": 320.0, "ld": "2026-06-22"}, "5y": {"h": 961.0, "hd": "2023-09-13", "l": 320.0, "ld": "2026-06-22"}, "3y": {"h": 961.0, "hd": "2023-09-13", "l": 320.0, "ld": "2026-06-22"}, "1y": {"h": 701.0, "hd": "2026-05-15", "l": 320.0, "ld": "2026-06-22"}}, {"code": "7413", "name": "創健社", "market": "スタンダード", "close": 2625.0, "all": {"h": 3076.595043693621, "hd": "2025-05-16", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 3076.595043693621, "hd": "2025-05-16", "l": 172.0, "ld": "2016-09-30"}, "5y": {"h": 3076.595043693621, "hd": "2025-05-16", "l": 1846.6698518178139, "ld": "2023-07-13"}, "3y": {"h": 3076.595043693621, "hd": "2025-05-16", "l": 1893.5445556640625, "ld": "2023-07-18"}, "1y": {"h": 2878.104982176027, "hd": "2026-02-20", "l": 2442.4194500000003, "ld": "2025-11-06"}}, {"code": "7414", "name": "小野建", "market": "プライム", "close": 1415.0, "all": {"h": 2160.0, "hd": "2006-02-09", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 2108.0, "hd": "2018-01-11", "l": 976.0, "ld": "2020-03-13"}, "5y": {"h": 1808.0, "hd": "2021-09-16", "l": 1183.8002615263968, "ld": "2024-08-05"}, "3y": {"h": 1734.5195857853084, "hd": "2024-03-27", "l": 1183.8002615263968, "ld": "2024-08-05"}, "1y": {"h": 1463.0, "hd": "2026-05-15", "l": 1289.0, "ld": "2026-06-02"}}, {"code": "7416", "name": "はるやま", "market": "スタンダード", "close": 671.0, "all": {"h": 2055.0, "hd": "2005-08-22", "l": 0.0, "ld": "2001-12-27"}, "10y": {"h": 1141.0, "hd": "2018-01-18", "l": 396.0, "ld": "2022-10-03"}, "5y": {"h": 882.0463193696121, "hd": "2026-03-19", "l": 396.0, "ld": "2022-10-03"}, "3y": {"h": 882.0463193696121, "hd": "2026-03-19", "l": 454.82791218331187, "ld": "2023-08-18"}, "1y": {"h": 882.0463193696121, "hd": "2026-03-19", "l": 650.0, "ld": "2026-06-29"}}, {"code": "7417", "name": "南陽", "market": "スタンダード", "close": 1830.0, "all": {"h": 2883.0, "hd": "2018-10-22", "l": 0.0, "ld": "2003-09-30"}, "10y": {"h": 2883.0, "hd": "2018-10-22", "l": 540.5915044619043, "ld": "2020-08-04"}, "5y": {"h": 1860.0, "hd": "2026-07-09", "l": 731.5105590820312, "ld": "2022-06-23"}, "3y": {"h": 1860.0, "hd": "2026-07-09", "l": 804.2096557617188, "ld": "2024-08-05"}, "1y": {"h": 1860.0, "hd": "2026-07-09", "l": 1231.9618499822059, "ld": "2025-07-16"}}, {"code": "7419", "name": "ノジマ", "market": "プライム", "close": 1338.0, "all": {"h": 3350.0, "hd": "2021-05-11", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 3350.0, "hd": "2021-05-11", "l": 388.27813511529854, "ld": "2023-08-07"}, "5y": {"h": 3090.0, "hd": "2022-07-21", "l": 388.27813511529854, "ld": "2023-08-07"}, "3y": {"h": 1607.0, "hd": "2026-06-10", "l": 388.27813511529854, "ld": "2023-08-07"}, "1y": {"h": 1607.0, "hd": "2026-06-10", "l": 1003.3798092990106, "ld": "2025-07-29"}}, {"code": "7421", "name": "カッパ・クリエイト", "market": "プライム", "close": 1546.0, "all": {"h": 14650.0, "hd": "2004-04-05", "l": 0.0, "ld": "2001-03-22"}, "10y": {"h": 1895.9810126582279, "hd": "2024-07-29", "l": 1024.0, "ld": "2020-03-13"}, "5y": {"h": 1895.9810126582279, "hd": "2024-07-29", "l": 1245.0, "ld": "2022-10-03"}, "3y": {"h": 1895.9810126582279, "hd": "2024-07-29", "l": 1314.0, "ld": "2025-04-07"}, "1y": {"h": 1699.0, "hd": "2025-09-26", "l": 1352.0, "ld": "2026-06-03"}}, {"code": "7422", "name": "東邦レマック", "market": "スタンダード", "close": 380.0, "all": {"h": 4540.0, "hd": "2018-08-06", "l": 0.0, "ld": "2015-01-30"}, "10y": {"h": 4540.0, "hd": "2018-08-06", "l": 253.3823789991063, "ld": "2023-06-12"}, "5y": {"h": 3375.0, "hd": "2021-12-16", "l": 253.3823789991063, "ld": "2023-06-12"}, "3y": {"h": 943.9856844388521, "hd": "2025-07-23", "l": 255.9288787841797, "ld": "2023-10-06"}, "1y": {"h": 943.9856844388521, "hd": "2025-07-23", "l": 359.0, "ld": "2026-06-30"}}, {"code": "7425", "name": "初穂商事", "market": "スタンダード", "close": 1210.0, "all": {"h": 5350.0, "hd": "2018-01-24", "l": 0.0, "ld": "2015-02-03"}, "10y": {"h": 5350.0, "hd": "2018-01-24", "l": 226.0, "ld": "2016-07-21"}, "5y": {"h": 1372.5, "hd": "2026-04-10", "l": 315.81456229753815, "ld": "2021-09-02"}, "3y": {"h": 1372.5, "hd": "2026-04-10", "l": 613.020401762027, "ld": "2023-08-21"}, "1y": {"h": 1372.5, "hd": "2026-04-10", "l": 917.5618823961003, "ld": "2025-07-22"}}, {"code": "7426", "name": "山大", "market": "スタンダード", "close": 601.0, "all": {"h": 5875.529961480034, "hd": "2024-03-06", "l": 0.0, "ld": "2015-01-23"}, "10y": {"h": 5875.529961480034, "hd": "2024-03-06", "l": 196.0, "ld": "2016-08-26"}, "5y": {"h": 5875.529961480034, "hd": "2024-03-06", "l": 442.0, "ld": "2026-04-28"}, "3y": {"h": 5875.529961480034, "hd": "2024-03-06", "l": 442.0, "ld": "2026-04-28"}, "1y": {"h": 1600.0, "hd": "2025-08-01", "l": 442.0, "ld": "2026-04-28"}}, {"code": "7427", "name": "エコートレーディング", "market": "スタンダード", "close": 822.0, "all": {"h": 2180.0, "hd": "2000-06-26", "l": 0.0, "ld": "2001-02-05"}, "10y": {"h": 1533.5797501566417, "hd": "2023-10-02", "l": 351.0, "ld": "2020-03-13"}, "5y": {"h": 1533.5797501566417, "hd": "2023-10-02", "l": 505.0, "ld": "2022-10-03"}, "3y": {"h": 1533.5797501566417, "hd": "2023-10-02", "l": 687.4832153320312, "ld": "2025-04-07"}, "1y": {"h": 942.8418017578125, "hd": "2025-09-25", "l": 811.0, "ld": "2026-06-08"}}, {"code": "7433", "name": "伯東", "market": "プライム", "close": 4515.0, "all": {"h": 5640.0, "hd": "2023-03-10", "l": 534.0, "ld": "2009-03-12"}, "10y": {"h": 5640.0, "hd": "2023-03-10", "l": 850.0, "ld": "2020-04-06"}, "5y": {"h": 5640.0, "hd": "2023-03-10", "l": 1488.0, "ld": "2021-07-20"}, "3y": {"h": 5516.294710899141, "hd": "2024-01-17", "l": 3173.0906582628277, "ld": "2025-04-07"}, "1y": {"h": 4725.0, "hd": "2026-07-07", "l": 3497.0696886564556, "ld": "2025-08-01"}}, {"code": "7434", "name": "オータケ", "market": "スタンダード", "close": 1800.0, "all": {"h": 2681.0, "hd": "2020-01-20", "l": 0.0, "ld": "2015-02-03"}, "10y": {"h": 2681.0, "hd": "2020-01-20", "l": 1248.0, "ld": "2020-03-13"}, "5y": {"h": 2054.029296875, "hd": "2026-01-13", "l": 1339.2673561789773, "ld": "2021-08-26"}, "3y": {"h": 2054.029296875, "hd": "2026-01-13", "l": 1522.2382765873267, "ld": "2025-04-07"}, "1y": {"h": 2054.029296875, "hd": "2026-01-13", "l": 1707.0, "ld": "2026-06-08"}}, {"code": "7435", "name": "ナ・デックス", "market": "スタンダード", "close": 1202.0, "all": {"h": 1860.0, "hd": "2006-01-16", "l": 0.0, "ld": "2001-12-19"}, "10y": {"h": 1745.0, "hd": "2018-01-12", "l": 462.0, "ld": "2016-09-07"}, "5y": {"h": 1393.0, "hd": "2026-06-15", "l": 611.0, "ld": "2022-05-25"}, "3y": {"h": 1393.0, "hd": "2026-06-15", "l": 793.2305243355887, "ld": "2025-03-13"}, "1y": {"h": 1393.0, "hd": "2026-06-15", "l": 898.3818282107089, "ld": "2025-08-04"}}, {"code": "7438", "name": "コンドーテック", "market": "プライム", "close": 1525.0, "all": {"h": 1718.6407503850908, "hd": "2025-10-28", "l": 0.0, "ld": "2011-11-16"}, "10y": {"h": 1718.6407503850908, "hd": "2025-10-28", "l": 712.0, "ld": "2016-08-03"}, "5y": {"h": 1718.6407503850908, "hd": "2025-10-28", "l": 930.0, "ld": "2021-11-04"}, "3y": {"h": 1718.6407503850908, "hd": "2025-10-28", "l": 1008.0968794090086, "ld": "2023-10-24"}, "1y": {"h": 1718.6407503850908, "hd": "2025-10-28", "l": 1395.0, "ld": "2026-06-02"}}, {"code": "7442", "name": "中山福", "market": "スタンダード", "close": 490.0, "all": {"h": 940.0, "hd": "2015-03-25", "l": 0.0, "ld": "2001-12-18"}, "10y": {"h": 873.0, "hd": "2017-03-28", "l": 303.0, "ld": "2022-09-09"}, "5y": {"h": 490.0, "hd": "2026-07-16", "l": 303.0, "ld": "2022-09-09"}, "3y": {"h": 490.0, "hd": "2026-07-16", "l": 310.40814024029356, "ld": "2024-08-05"}, "1y": {"h": 490.0, "hd": "2026-07-16", "l": 391.1995849609375, "ld": "2025-07-22"}}, {"code": "7443", "name": "横浜魚類", "market": "スタンダード", "close": 649.0, "all": {"h": 716.4955977438555, "hd": "2026-02-27", "l": 0.0, "ld": "2014-08-04"}, "10y": {"h": 716.4955977438555, "hd": "2026-02-27", "l": 433.0, "ld": "2020-03-10"}, "5y": {"h": 716.4955977438555, "hd": "2026-02-27", "l": 508.0, "ld": "2022-06-21"}, "3y": {"h": 716.4955977438555, "hd": "2026-02-27", "l": 511.256579520354, "ld": "2023-07-28"}, "1y": {"h": 716.4955977438555, "hd": "2026-02-27", "l": 585.0557479087752, "ld": "2025-07-24"}}, {"code": "7444", "name": "ハリマ共和物産", "market": "スタンダード", "close": 1978.0, "all": {"h": 3305.0, "hd": "2017-12-11", "l": 0.0, "ld": "2015-01-29"}, "10y": {"h": 3305.0, "hd": "2017-12-11", "l": 987.0, "ld": "2016-07-25"}, "5y": {"h": 2555.3436279296875, "hd": "2024-02-08", "l": 1441.213676414298, "ld": "2023-06-27"}, "3y": {"h": 2555.3436279296875, "hd": "2024-02-08", "l": 1449.5766672238829, "ld": "2023-07-19"}, "1y": {"h": 2134.51318359375, "hd": "2026-02-12", "l": 1805.4546163638179, "ld": "2025-08-22"}}, {"code": "7447", "name": "ナガイレーベン", "market": "プライム", "close": 1752.0, "all": {"h": 3800.0, "hd": "2000-02-02", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 3225.0, "hd": "2018-04-19", "l": 1598.0, "ld": "2026-06-02"}, "5y": {"h": 2818.0, "hd": "2021-09-17", "l": 1598.0, "ld": "2026-06-02"}, "3y": {"h": 2520.672607421875, "hd": "2024-07-31", "l": 1598.0, "ld": "2026-06-02"}, "1y": {"h": 2258.2105812965347, "hd": "2025-08-13", "l": 1598.0, "ld": "2026-06-02"}}, {"code": "7453", "name": "良品計画", "market": "プライム", "close": 4370.0, "all": {"h": 41200.0, "hd": "2018-06-13", "l": 654.7381243596311, "ld": "2023-07-07"}, "10y": {"h": 41200.0, "hd": "2018-06-13", "l": 654.7381243596311, "ld": "2023-07-07"}, "5y": {"h": 4589.0, "hd": "2026-07-14", "l": 654.7381243596311, "ld": "2023-07-07"}, "3y": {"h": 4589.0, "hd": "2026-07-14", "l": 795.6219271767959, "ld": "2023-07-18"}, "1y": {"h": 4589.0, "hd": "2026-07-14", "l": 2611.3292305944733, "ld": "2025-10-07"}}, {"code": "7456", "name": "松田産業", "market": "プライム", "close": 5540.0, "all": {"h": 8791.951214726472, "hd": "2026-03-02", "l": 0.0, "ld": "2001-02-14"}, "10y": {"h": 8791.951214726472, "hd": "2026-03-02", "l": 1105.0, "ld": "2020-03-23"}, "5y": {"h": 8791.951214726472, "hd": "2026-03-02", "l": 1940.0, "ld": "2022-05-26"}, "3y": {"h": 8791.951214726472, "hd": "2026-03-02", "l": 1976.8287857768692, "ld": "2023-08-22"}, "1y": {"h": 8791.951214726472, "hd": "2026-03-02", "l": 3490.751737325175, "ld": "2025-07-29"}}, {"code": "7458", "name": "第一興商", "market": "プライム", "close": 1774.0, "all": {"h": 6840.0, "hd": "2004-03-24", "l": 730.0, "ld": "2008-10-10"}, "10y": {"h": 6070.0, "hd": "2018-01-17", "l": 1305.7124060723816, "ld": "2024-08-05"}, "5y": {"h": 4510.0, "hd": "2023-03-29", "l": 1305.7124060723816, "ld": "2024-08-05"}, "3y": {"h": 2619.2577832493103, "hd": "2023-09-05", "l": 1305.7124060723816, "ld": "2024-08-05"}, "1y": {"h": 1817.0, "hd": "2026-07-14", "l": 1502.0579138069509, "ld": "2025-11-11"}}, {"code": "7459", "name": "メディパル", "market": "プライム", "close": 2803.0, "all": {"h": 3062.0, "hd": "2026-04-02", "l": 501.0, "ld": "2001-09-13"}, "10y": {"h": 3062.0, "hd": "2026-04-02", "l": 1426.0, "ld": "2016-11-09"}, "5y": {"h": 3062.0, "hd": "2026-04-02", "l": 1603.0, "ld": "2022-05-16"}, "3y": {"h": 3062.0, "hd": "2026-04-02", "l": 2040.855385539153, "ld": "2024-03-11"}, "1y": {"h": 3062.0, "hd": "2026-04-02", "l": 2333.6909570951298, "ld": "2025-07-17"}}, {"code": "7460", "name": "ヤギ", "market": "スタンダード", "close": 1667.0, "all": {"h": 1791.0, "hd": "2026-07-10", "l": 0.0, "ld": "2014-08-04"}, "10y": {"h": 1791.0, "hd": "2026-07-10", "l": 361.3333333333333, "ld": "2022-05-24"}, "5y": {"h": 1791.0, "hd": "2026-07-10", "l": 361.3333333333333, "ld": "2022-05-24"}, "3y": {"h": 1791.0, "hd": "2026-07-10", "l": 375.956922376478, "ld": "2023-08-18"}, "1y": {"h": 1791.0, "hd": "2026-07-10", "l": 914.9383226824709, "ld": "2025-07-22"}}, {"code": "7461", "name": "キムラ", "market": "スタンダード", "close": 467.0, "all": {"h": 1500.0, "hd": "2005-03-17", "l": 0.0, "ld": "2015-01-22"}, "10y": {"h": 827.0, "hd": "2018-09-11", "l": 331.0, "ld": "2020-03-10"}, "5y": {"h": 635.0, "hd": "2022-12-26", "l": 379.5958453862354, "ld": "2025-04-07"}, "3y": {"h": 540.4427804129464, "hd": "2024-07-16", "l": 379.5958453862354, "ld": "2025-04-07"}, "1y": {"h": 519.395870439934, "hd": "2026-02-26", "l": 442.0, "ld": "2026-06-02"}}, {"code": "7462", "name": "ＣＡＰＩＴＡ", "market": "スタンダード", "close": 390.0, "all": {"h": 2500.0, "hd": "2020-05-22", "l": 0.0, "ld": "2001-12-27"}, "10y": {"h": 2500.0, "hd": "2020-05-22", "l": 74.0, "ld": "2016-09-27"}, "5y": {"h": 404.0, "hd": "2026-07-16", "l": 130.66667250645014, "ld": "2024-08-06"}, "3y": {"h": 404.0, "hd": "2026-07-16", "l": 130.66667250645014, "ld": "2024-08-06"}, "1y": {"h": 404.0, "hd": "2026-07-16", "l": 198.09629490064538, "ld": "2025-08-20"}}, {"code": "7463", "name": "アドヴァン", "market": "スタンダード", "close": 931.0, "all": {"h": 5100.0, "hd": "2000-02-07", "l": 290.0, "ld": "2008-10-28"}, "10y": {"h": 1454.0, "hd": "2020-11-12", "l": 643.7624933823295, "ld": "2025-04-11"}, "5y": {"h": 1072.9177275984584, "hd": "2024-03-15", "l": 643.7624933823295, "ld": "2025-04-11"}, "3y": {"h": 1072.9177275984584, "hd": "2024-03-15", "l": 643.7624933823295, "ld": "2025-04-11"}, "1y": {"h": 1010.0, "hd": "2026-04-09", "l": 731.5075786553541, "ld": "2025-07-22"}}, {"code": "7466", "name": "ＳＰＫ", "market": "プライム", "close": 1363.0, "all": {"h": 3340.0, "hd": "2018-01-26", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 3340.0, "hd": "2018-01-26", "l": 792.6552941095678, "ld": "2023-06-12"}, "5y": {"h": 1898.0, "hd": "2023-05-08", "l": 792.6552941095678, "ld": "2023-06-12"}, "3y": {"h": 1398.0, "hd": "2026-07-13", "l": 800.9408616179292, "ld": "2023-07-18"}, "1y": {"h": 1398.0, "hd": "2026-07-13", "l": 1093.0274940909471, "ld": "2025-10-31"}}, {"code": "7472", "name": "鳥羽洋行", "market": "スタンダード", "close": 3975.0, "all": {"h": 4140.0, "hd": "2026-07-15", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 4140.0, "hd": "2026-07-15", "l": 2000.0, "ld": "2017-03-29"}, "5y": {"h": 4140.0, "hd": "2026-07-15", "l": 2450.0, "ld": "2021-10-07"}, "3y": {"h": 4140.0, "hd": "2026-07-15", "l": 2771.2989856350805, "ld": "2023-10-04"}, "1y": {"h": 4140.0, "hd": "2026-07-15", "l": 3356.2437644421216, "ld": "2025-07-18"}}, {"code": "7475", "name": "アルビス", "market": "プライム", "close": 2575.0, "all": {"h": 5420.0, "hd": "2017-06-20", "l": 0.0, "ld": "2001-12-27"}, "10y": {"h": 5420.0, "hd": "2017-06-20", "l": 1513.0, "ld": "2020-03-13"}, "5y": {"h": 3241.625, "hd": "2025-07-31", "l": 2114.0, "ld": "2021-12-02"}, "3y": {"h": 3241.625, "hd": "2025-07-31", "l": 2198.58154296875, "ld": "2023-10-04"}, "1y": {"h": 3241.625, "hd": "2025-07-31", "l": 2360.0, "ld": "2026-06-02"}}, {"code": "7476", "name": "アズワン", "market": "プライム", "close": 2460.0, "all": {"h": 18240.0, "hd": "2021-09-17", "l": 0.0, "ld": "2001-01-16"}, "10y": {"h": 18240.0, "hd": "2021-09-17", "l": 1959.0, "ld": "2026-05-14"}, "5y": {"h": 18240.0, "hd": "2021-09-17", "l": 1959.0, "ld": "2026-05-14"}, "3y": {"h": 3086.7814398202763, "hd": "2024-07-31", "l": 1959.0, "ld": "2026-05-14"}, "1y": {"h": 2587.927471684242, "hd": "2025-09-29", "l": 1959.0, "ld": "2026-05-14"}}, {"code": "7477", "name": "ムラキ", "market": "スタンダード", "close": 1790.0, "all": {"h": 3397.821639476103, "hd": "2023-10-02", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 3397.821639476103, "hd": "2023-10-02", "l": 77.0, "ld": "2016-11-09"}, "5y": {"h": 3397.821639476103, "hd": "2023-10-02", "l": 954.5054896129261, "ld": "2024-08-07"}, "3y": {"h": 3397.821639476103, "hd": "2023-10-02", "l": 954.5054896129261, "ld": "2024-08-07"}, "1y": {"h": 2630.0, "hd": "2026-04-17", "l": 1111.0685127978818, "ld": "2025-10-20"}}, {"code": "7480", "name": "スズデン", "market": "スタンダード", "close": 2416.0, "all": {"h": 2877.0, "hd": "2023-03-09", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 2877.0, "hd": "2023-03-09", "l": 886.0, "ld": "2016-08-23"}, "5y": {"h": 2877.0, "hd": "2023-03-09", "l": 1447.0, "ld": "2021-07-21"}, "3y": {"h": 2654.0, "hd": "2026-07-06", "l": 1480.7935423812246, "ld": "2024-08-05"}, "1y": {"h": 2654.0, "hd": "2026-07-06", "l": 1558.1443336444665, "ld": "2025-12-11"}}, {"code": "7481", "name": "尾家産業", "market": "スタンダード", "close": 2595.0, "all": {"h": 2814.8078535141713, "hd": "2026-02-16", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 2814.8078535141713, "hd": "2026-02-16", "l": 811.0, "ld": "2022-08-05"}, "5y": {"h": 2814.8078535141713, "hd": "2026-02-16", "l": 811.0, "ld": "2022-08-05"}, "3y": {"h": 2814.8078535141713, "hd": "2026-02-16", "l": 1089.4939812554253, "ld": "2023-07-18"}, "1y": {"h": 2814.8078535141713, "hd": "2026-02-16", "l": 1968.0197607625987, "ld": "2025-08-12"}}, {"code": "7482", "name": "シモジマ", "market": "プライム", "close": 1371.0, "all": {"h": 2140.0, "hd": "2004-08-30", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 1545.0, "hd": "2020-09-29", "l": 886.0, "ld": "2022-04-13"}, "5y": {"h": 1466.24478241273, "hd": "2026-02-27", "l": 886.0, "ld": "2022-04-13"}, "3y": {"h": 1466.24478241273, "hd": "2026-02-27", "l": 918.6866336945565, "ld": "2023-07-18"}, "1y": {"h": 1466.24478241273, "hd": "2026-02-27", "l": 1169.9375053810588, "ld": "2025-07-22"}}, {"code": "7483", "name": "ドウシシャ", "market": "プライム", "close": 2959.0, "all": {"h": 5250.0, "hd": "2004-07-02", "l": 0.0, "ld": "2001-04-16"}, "10y": {"h": 3689.790212186348, "hd": "2026-03-02", "l": 1033.0, "ld": "2020-03-19"}, "5y": {"h": 3689.790212186348, "hd": "2026-03-02", "l": 1424.0, "ld": "2022-03-08"}, "3y": {"h": 3689.790212186348, "hd": "2026-03-02", "l": 1803.8256193781017, "ld": "2023-12-19"}, "1y": {"h": 3689.790212186348, "hd": "2026-03-02", "l": 2300.878679482678, "ld": "2025-07-23"}}, {"code": "7486", "name": "サンリン", "market": "スタンダード", "close": 800.0, "all": {"h": 1045.3688718470132, "hd": "2026-03-10", "l": 0.0, "ld": "2015-02-03"}, "10y": {"h": 1045.3688718470132, "hd": "2026-03-10", "l": 580.0, "ld": "2016-08-10"}, "5y": {"h": 1045.3688718470132, "hd": "2026-03-10", "l": 591.7227987894198, "ld": "2023-06-23"}, "3y": {"h": 1045.3688718470132, "hd": "2026-03-10", "l": 592.6275634765625, "ld": "2023-10-04"}, "1y": {"h": 1045.3688718470132, "hd": "2026-03-10", "l": 662.6805031837067, "ld": "2025-08-15"}}, {"code": "7487", "name": "小津産業", "market": "スタンダード", "close": 1802.0, "all": {"h": 2534.0, "hd": "2015-04-16", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 2410.0, "hd": "2018-04-27", "l": 1202.0, "ld": "2020-03-13"}, "5y": {"h": 2156.0, "hd": "2022-04-04", "l": 1392.7518454307367, "ld": "2024-08-05"}, "3y": {"h": 1990.114029130025, "hd": "2026-04-09", "l": 1392.7518454307367, "ld": "2024-08-05"}, "1y": {"h": 1990.114029130025, "hd": "2026-04-09", "l": 1624.8649139404297, "ld": "2025-07-22"}}, {"code": "7490", "name": "日新商事", "market": "スタンダード", "close": 2189.0, "all": {"h": 2237.0, "hd": "2026-05-14", "l": 0.0, "ld": "2006-09-20"}, "10y": {"h": 2237.0, "hd": "2026-05-14", "l": 699.0, "ld": "2020-03-30"}, "5y": {"h": 2237.0, "hd": "2026-05-14", "l": 808.0752985412089, "ld": "2025-04-09"}, "3y": {"h": 2237.0, "hd": "2026-05-14", "l": 808.0752985412089, "ld": "2025-04-09"}, "1y": {"h": 2237.0, "hd": "2026-05-14", "l": 1008.8638564775574, "ld": "2025-07-16"}}, {"code": "7494", "name": "コナカ", "market": "スタンダード", "close": 232.0, "all": {"h": 2720.0, "hd": "2006-03-20", "l": 152.0, "ld": "2010-10-20"}, "10y": {"h": 672.0, "hd": "2018-01-15", "l": 190.31074819991838, "ld": "2025-04-07"}, "5y": {"h": 430.190185546875, "hd": "2023-09-13", "l": 190.31074819991838, "ld": "2025-04-07"}, "3y": {"h": 430.190185546875, "hd": "2023-09-13", "l": 190.31074819991838, "ld": "2025-04-07"}, "1y": {"h": 262.39816092741006, "hd": "2025-09-24", "l": 215.0, "ld": "2026-06-08"}}, {"code": "7500", "name": "西川計測", "market": "スタンダード", "close": 9940.0, "all": {"h": 13990.0, "hd": "2025-12-09", "l": 0.0, "ld": "2015-01-29"}, "10y": {"h": 13990.0, "hd": "2025-12-09", "l": 1375.0, "ld": "2016-07-22"}, "5y": {"h": 13990.0, "hd": "2025-12-09", "l": 4390.0, "ld": "2022-05-20"}, "3y": {"h": 13990.0, "hd": "2025-12-09", "l": 5285.87451171875, "ld": "2023-09-05"}, "1y": {"h": 13990.0, "hd": "2025-12-09", "l": 8880.0, "ld": "2026-05-01"}}, {"code": "7501", "name": "ティムコ", "market": "スタンダード", "close": 1410.0, "all": {"h": 2130.0, "hd": "2026-04-28", "l": 0.0, "ld": "2001-12-03"}, "10y": {"h": 2130.0, "hd": "2026-04-28", "l": 456.0, "ld": "2016-07-20"}, "5y": {"h": 2130.0, "hd": "2026-04-28", "l": 689.0, "ld": "2021-12-01"}, "3y": {"h": 2130.0, "hd": "2026-04-28", "l": 700.4336040470876, "ld": "2024-08-06"}, "1y": {"h": 2130.0, "hd": "2026-04-28", "l": 921.6754150390625, "ld": "2025-07-22"}}, {"code": "7502", "name": "プラザ", "market": "スタンダード", "close": 1639.0, "all": {"h": 15000.0, "hd": "2000-02-01", "l": 0.0, "ld": "2012-08-16"}, "10y": {"h": 2245.60986328125, "hd": "2024-03-27", "l": 254.0, "ld": "2018-12-25"}, "5y": {"h": 2245.60986328125, "hd": "2024-03-27", "l": 345.0, "ld": "2022-05-27"}, "3y": {"h": 2245.60986328125, "hd": "2024-03-27", "l": 1585.0, "ld": "2026-05-25"}, "1y": {"h": 1923.1894941257158, "hd": "2026-01-16", "l": 1585.0, "ld": "2026-05-25"}}, {"code": "7504", "name": "高速", "market": "プライム", "close": 3755.0, "all": {"h": 4040.0, "hd": "2026-07-14", "l": 0.0, "ld": "2001-12-07"}, "10y": {"h": 4040.0, "hd": "2026-07-14", "l": 863.0, "ld": "2016-09-05"}, "5y": {"h": 4040.0, "hd": "2026-07-14", "l": 1421.0, "ld": "2022-04-27"}, "3y": {"h": 4040.0, "hd": "2026-07-14", "l": 1753.718056688031, "ld": "2025-04-07"}, "1y": {"h": 4040.0, "hd": "2026-07-14", "l": 2616.6130699932596, "ld": "2025-07-22"}}, {"code": "7505", "name": "扶桑電通", "market": "スタンダード", "close": 2197.0, "all": {"h": 4465.0, "hd": "2018-06-27", "l": 0.0, "ld": "2014-08-04"}, "10y": {"h": 4465.0, "hd": "2018-06-27", "l": 230.0, "ld": "2016-11-14"}, "5y": {"h": 3760.0, "hd": "2021-09-13", "l": 505.8180742543581, "ld": "2023-06-12"}, "3y": {"h": 2450.0, "hd": "2026-07-07", "l": 542.5412646972657, "ld": "2023-07-18"}, "1y": {"h": 2450.0, "hd": "2026-07-07", "l": 1319.4209643587815, "ld": "2025-07-16"}}, {"code": "7506", "name": "ハウス　オブ　ローゼ", "market": "スタンダード", "close": 1393.0, "all": {"h": 2000.0, "hd": "2006-02-10", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 1947.0, "hd": "2018-11-16", "l": 1317.3190497756448, "ld": "2025-04-07"}, "5y": {"h": 1726.0, "hd": "2022-03-17", "l": 1317.3190497756448, "ld": "2025-04-07"}, "3y": {"h": 1597.177483032153, "hd": "2024-03-27", "l": 1317.3190497756448, "ld": "2025-04-07"}, "1y": {"h": 1540.3204345703125, "hd": "2026-01-16", "l": 1337.9482821019865, "ld": "2025-07-22"}}, {"code": "7508", "name": "Ｇ‐７", "market": "プライム", "close": 1404.0, "all": {"h": 4990.0, "hd": "2019-12-25", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 4990.0, "hd": "2019-12-25", "l": 1010.9281417726951, "ld": "2023-10-31"}, "5y": {"h": 4455.0, "hd": "2021-09-13", "l": 1010.9281417726951, "ld": "2023-10-31"}, "3y": {"h": 1632.948205482026, "hd": "2024-10-15", "l": 1010.9281417726951, "ld": "2023-10-31"}, "1y": {"h": 1505.7319212381387, "hd": "2026-02-12", "l": 1135.5647591778713, "ld": "2025-10-29"}}, {"code": "7510", "name": "たけびし", "market": "プライム", "close": 2360.0, "all": {"h": 2679.8830887141794, "hd": "2026-03-02", "l": 0.0, "ld": "2011-11-16"}, "10y": {"h": 2679.8830887141794, "hd": "2026-03-02", "l": 983.0, "ld": "2016-08-30"}, "5y": {"h": 2679.8830887141794, "hd": "2026-03-02", "l": 1383.0, "ld": "2022-03-09"}, "3y": {"h": 2679.8830887141794, "hd": "2026-03-02", "l": 1469.189697265625, "ld": "2025-04-07"}, "1y": {"h": 2679.8830887141794, "hd": "2026-03-02", "l": 1783.9468218292434, "ld": "2025-07-22"}}, {"code": "7512", "name": "イオン北海道", "market": "スタンダード", "close": 848.0, "all": {"h": 1880.0, "hd": "2000-01-31", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 1460.0, "hd": "2021-11-22", "l": 503.0, "ld": "2020-03-17"}, "5y": {"h": 1460.0, "hd": "2021-11-22", "l": 772.0, "ld": "2023-04-10"}, "3y": {"h": 982.2595987149984, "hd": "2024-04-04", "l": 784.4602526825622, "ld": "2025-04-07"}, "1y": {"h": 942.7285175403291, "hd": "2026-01-20", "l": 809.0, "ld": "2026-06-22"}}, {"code": "7513", "name": "コジマ", "market": "プライム", "close": 1320.0, "all": {"h": 4100.0, "hd": "2000-01-20", "l": 193.0, "ld": "2012-10-10"}, "10y": {"h": 1473.0, "hd": "2026-06-10", "l": 213.0, "ld": "2016-09-21"}, "5y": {"h": 1473.0, "hd": "2026-06-10", "l": 507.0, "ld": "2022-01-07"}, "3y": {"h": 1473.0, "hd": "2026-06-10", "l": 574.4048098704853, "ld": "2023-07-24"}, "1y": {"h": 1473.0, "hd": "2026-06-10", "l": 1064.0, "ld": "2025-10-10"}}, {"code": "7514", "name": "ヒマラヤ", "market": "スタンダード", "close": 870.0, "all": {"h": 1650.0, "hd": "2006-05-01", "l": 0.0, "ld": "2001-12-07"}, "10y": {"h": 1514.0, "hd": "2021-09-27", "l": 543.0, "ld": "2020-03-13"}, "5y": {"h": 1514.0, "hd": "2021-09-27", "l": 777.0304461954853, "ld": "2025-04-08"}, "3y": {"h": 899.5473587878643, "hd": "2023-08-29", "l": 777.0304461954853, "ld": "2025-04-08"}, "1y": {"h": 885.0, "hd": "2026-02-25", "l": 827.8396606445312, "ld": "2025-12-26"}}, {"code": "7515", "name": "マルヨシセンター", "market": "スタンダード", "close": 4600.0, "all": {"h": 4759.747368421053, "hd": "2026-02-25", "l": 0.0, "ld": "2015-02-03"}, "10y": {"h": 4759.747368421053, "hd": "2026-02-25", "l": 341.0, "ld": "2018-05-15"}, "5y": {"h": 4759.747368421053, "hd": "2026-02-25", "l": 2705.0, "ld": "2022-03-16"}, "3y": {"h": 4759.747368421053, "hd": "2026-02-25", "l": 2783.84814453125, "ld": "2023-09-05"}, "1y": {"h": 4759.747368421053, "hd": "2026-02-25", "l": 3999.5790367597415, "ld": "2025-07-22"}}, {"code": "7516", "name": "コーナン商事", "market": "プライム", "close": 4110.0, "all": {"h": 4680.0, "hd": "2021-07-28", "l": 789.0, "ld": "2009-03-13"}, "10y": {"h": 4680.0, "hd": "2021-07-28", "l": 1792.0, "ld": "2020-03-17"}, "5y": {"h": 4680.0, "hd": "2021-07-28", "l": 2976.0, "ld": "2022-10-21"}, "3y": {"h": 4610.0, "hd": "2026-04-08", "l": 3056.1747213224085, "ld": "2024-08-05"}, "1y": {"h": 4610.0, "hd": "2026-04-08", "l": 3638.672211098102, "ld": "2025-07-17"}}, {"code": "7520", "name": "エコス", "market": "プライム", "close": 2428.0, "all": {"h": 3224.5725190839694, "hd": "2026-02-25", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 3224.5725190839694, "hd": "2026-02-25", "l": 1070.0, "ld": "2016-09-21"}, "5y": {"h": 3224.5725190839694, "hd": "2026-02-25", "l": 1694.267416857798, "ld": "2023-07-07"}, "3y": {"h": 3224.5725190839694, "hd": "2026-02-25", "l": 1757.8546142578125, "ld": "2024-08-05"}, "1y": {"h": 3224.5725190839694, "hd": "2026-02-25", "l": 2194.0, "ld": "2026-05-01"}}, {"code": "7521", "name": "ムサシ", "market": "スタンダード", "close": 2750.0, "all": {"h": 3030.0, "hd": "2026-05-11", "l": 0.0, "ld": "2014-08-04"}, "10y": {"h": 3030.0, "hd": "2026-05-11", "l": 1383.0, "ld": "2016-08-05"}, "5y": {"h": 3030.0, "hd": "2026-05-11", "l": 1402.0, "ld": "2022-08-03"}, "3y": {"h": 3030.0, "hd": "2026-05-11", "l": 1418.3567447136015, "ld": "2025-04-07"}, "1y": {"h": 3030.0, "hd": "2026-05-11", "l": 1717.3669571426076, "ld": "2025-07-22"}}, {"code": "7522", "name": "ワタミ", "market": "プライム", "close": 943.0, "all": {"h": 9550.0, "hd": "2000-02-29", "l": 0.0, "ld": "2000-04-17"}, "10y": {"h": 1724.0, "hd": "2019-03-06", "l": 734.0, "ld": "2020-04-06"}, "5y": {"h": 1215.3662949428765, "hd": "2025-04-22", "l": 801.6627689932635, "ld": "2024-08-05"}, "3y": {"h": 1215.3662949428765, "hd": "2025-04-22", "l": 801.6627689932635, "ld": "2024-08-05"}, "1y": {"h": 1064.9300454125616, "hd": "2025-08-14", "l": 882.8230590820312, "ld": "2025-10-30"}}, {"code": "7523", "name": "アールビバン", "market": "スタンダード", "close": 1902.0, "all": {"h": 8210.0, "hd": "2000-01-28", "l": 0.0, "ld": "2001-10-24"}, "10y": {"h": 2126.072766948439, "hd": "2025-11-12", "l": 397.0, "ld": "2020-03-13"}, "5y": {"h": 2126.072766948439, "hd": "2025-11-12", "l": 540.0, "ld": "2022-05-09"}, "3y": {"h": 2126.072766948439, "hd": "2025-11-12", "l": 772.6966386959876, "ld": "2024-08-05"}, "1y": {"h": 2126.072766948439, "hd": "2025-11-12", "l": 1001.5831750593616, "ld": "2025-07-18"}}, {"code": "7524", "name": "マルシェ", "market": "スタンダード", "close": 182.0, "all": {"h": 1930.0, "hd": "2000-01-17", "l": 0.0, "ld": "2001-11-01"}, "10y": {"h": 852.0, "hd": "2017-03-28", "l": 150.0, "ld": "2026-05-18"}, "5y": {"h": 530.0, "hd": "2021-10-01", "l": 150.0, "ld": "2026-05-18"}, "3y": {"h": 378.0, "hd": "2023-08-30", "l": 150.0, "ld": "2026-05-18"}, "1y": {"h": 229.0, "hd": "2025-11-04", "l": 150.0, "ld": "2026-05-18"}}, {"code": "7525", "name": "リックス", "market": "プライム", "close": 3555.0, "all": {"h": 4280.094840091832, "hd": "2024-04-24", "l": 0.0, "ld": "2011-11-16"}, "10y": {"h": 4280.094840091832, "hd": "2024-04-24", "l": 1160.0, "ld": "2016-08-19"}, "5y": {"h": 4280.094840091832, "hd": "2024-04-24", "l": 1436.0, "ld": "2021-11-30"}, "3y": {"h": 4280.094840091832, "hd": "2024-04-24", "l": 2194.803413963475, "ld": "2024-08-05"}, "1y": {"h": 3876.1739881968706, "hd": "2026-02-10", "l": 2978.4231601931015, "ld": "2025-07-17"}}, {"code": "7527", "name": "システムソフト", "market": "スタンダード", "close": 48.0, "all": {"h": 1130.0, "hd": "2000-03-01", "l": 0.0, "ld": "2001-10-24"}, "10y": {"h": 319.0, "hd": "2021-07-27", "l": 44.0, "ld": "2026-06-11"}, "5y": {"h": 319.0, "hd": "2021-07-27", "l": 44.0, "ld": "2026-06-11"}, "3y": {"h": 99.0, "hd": "2025-09-24", "l": 44.0, "ld": "2026-06-11"}, "1y": {"h": 99.0, "hd": "2025-09-24", "l": 44.0, "ld": "2026-06-11"}}, {"code": "7531", "name": "清和中央", "market": "スタンダード", "close": 1318.0, "all": {"h": 24000.0, "hd": "2007-07-04", "l": 0.0, "ld": "2015-02-02"}, "10y": {"h": 8510.0, "hd": "2018-01-25", "l": 1221.462147887324, "ld": "2024-11-19"}, "5y": {"h": 2645.0, "hd": "2021-09-13", "l": 1221.462147887324, "ld": "2024-11-19"}, "3y": {"h": 1929.0207195248502, "hd": "2025-06-09", "l": 1221.462147887324, "ld": "2024-11-19"}, "1y": {"h": 1837.3034446786303, "hd": "2025-08-05", "l": 1252.0, "ld": "2026-06-29"}}, {"code": "7532", "name": "パン・パシフィック・インターナショナル", "market": "プライム", "close": 869.0, "all": {"h": 19510.0, "hd": "2000-02-08", "l": 0.0, "ld": "2000-04-17"}, "10y": {"h": 7800.0, "hd": "2018-11-26", "l": 473.28570152322385, "ld": "2023-06-20"}, "5y": {"h": 2732.0, "hd": "2022-09-16", "l": 473.28570152322385, "ld": "2023-06-20"}, "3y": {"h": 1135.7874974891486, "hd": "2025-08-19", "l": 520.7491239924163, "ld": "2023-07-18"}, "1y": {"h": 1135.7874974891486, "hd": "2025-08-19", "l": 793.5999755859375, "ld": "2026-07-01"}}, {"code": "7537", "name": "丸文", "market": "プライム", "close": 1653.0, "all": {"h": 2140.0, "hd": "2000-09-14", "l": 0.0, "ld": "2000-09-28"}, "10y": {"h": 1852.0, "hd": "2026-06-01", "l": 406.0, "ld": "2020-03-17"}, "5y": {"h": 1852.0, "hd": "2026-06-01", "l": 630.0, "ld": "2022-03-08"}, "3y": {"h": 1852.0, "hd": "2026-06-01", "l": 729.8509302605087, "ld": "2025-04-07"}, "1y": {"h": 1852.0, "hd": "2026-06-01", "l": 1002.9284900106171, "ld": "2025-10-14"}}, {"code": "7538", "name": "大水", "market": "スタンダード", "close": 375.0, "all": {"h": 656.0, "hd": "2005-09-16", "l": 0.0, "ld": "2015-02-02"}, "10y": {"h": 457.0, "hd": "2023-05-19", "l": 185.0, "ld": "2020-03-13"}, "5y": {"h": 457.0, "hd": "2023-05-19", "l": 230.0, "ld": "2022-07-07"}, "3y": {"h": 455.3380794859769, "hd": "2026-02-17", "l": 255.86183007900004, "ld": "2024-08-05"}, "1y": {"h": 455.3380794859769, "hd": "2026-02-17", "l": 324.53900274402366, "ld": "2025-07-16"}}, {"code": "7539", "name": "アイナボ", "market": "スタンダード", "close": 819.0, "all": {"h": 1358.0, "hd": "2018-02-05", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 1358.0, "hd": "2018-02-05", "l": 475.751181692171, "ld": "2024-08-05"}, "5y": {"h": 1098.0, "hd": "2023-05-01", "l": 475.751181692171, "ld": "2024-08-05"}, "3y": {"h": 841.736276849642, "hd": "2026-03-27", "l": 475.751181692171, "ld": "2024-08-05"}, "1y": {"h": 841.736276849642, "hd": "2026-03-27", "l": 665.3841645556851, "ld": "2025-07-25"}}, {"code": "7544", "name": "スリーエフ", "market": "スタンダード", "close": 560.0, "all": {"h": 2000.0, "hd": "2000-01-31", "l": 0.0, "ld": "2001-12-10"}, "10y": {"h": 600.4131032290788, "hd": "2025-09-19", "l": 235.0, "ld": "2020-03-13"}, "5y": {"h": 600.4131032290788, "hd": "2025-09-19", "l": 277.2652499258715, "ld": "2023-06-20"}, "3y": {"h": 600.4131032290788, "hd": "2025-09-19", "l": 285.5555930780393, "ld": "2023-07-19"}, "1y": {"h": 600.4131032290788, "hd": "2025-09-19", "l": 476.224609375, "ld": "2025-08-01"}}, {"code": "7545", "name": "西松屋チェーン", "market": "プライム", "close": 1991.0, "all": {"h": 6130.0, "hd": "2006-01-16", "l": 0.0, "ld": "2000-05-11"}, "10y": {"h": 2544.5538199288503, "hd": "2024-09-20", "l": 623.0, "ld": "2020-03-13"}, "5y": {"h": 2544.5538199288503, "hd": "2024-09-20", "l": 1296.0, "ld": "2022-10-03"}, "3y": {"h": 2544.5538199288503, "hd": "2024-09-20", "l": 1498.8585790984582, "ld": "2023-09-27"}, "1y": {"h": 2337.1781966033777, "hd": "2025-08-19", "l": 1830.0, "ld": "2026-06-23"}}, {"code": "7550", "name": "ゼンショー", "market": "プライム", "close": 9200.0, "all": {"h": 10545.874930645496, "hd": "2025-10-02", "l": 0.0, "ld": "2001-01-04"}, "10y": {"h": 10545.874930645496, "hd": "2025-10-02", "l": 1527.0, "ld": "2016-07-19"}, "5y": {"h": 10545.874930645496, "hd": "2025-10-02", "l": 2528.0, "ld": "2021-10-14"}, "3y": {"h": 10545.874930645496, "hd": "2025-10-02", "l": 5161.358882105359, "ld": "2024-08-05"}, "1y": {"h": 10545.874930645496, "hd": "2025-10-02", "l": 7381.0, "ld": "2026-05-27"}}, {"code": "75505", "name": "ゼンショーホールディングス第１回社債型種類株式", "market": "プライム", "close": 4980.0, "all": {"h": 5392.458984375, "hd": "2025-10-02", "l": 4900.0, "ld": "2026-06-26"}, "10y": {"h": 5392.458984375, "hd": "2025-10-02", "l": 4900.0, "ld": "2026-06-26"}, "5y": {"h": 5392.458984375, "hd": "2025-10-02", "l": 4900.0, "ld": "2026-06-26"}, "3y": {"h": 5392.458984375, "hd": "2025-10-02", "l": 4900.0, "ld": "2026-06-26"}, "1y": {"h": 5392.458984375, "hd": "2025-10-02", "l": 4900.0, "ld": "2026-06-26"}}, {"code": "7551", "name": "ウェッズ", "market": "スタンダード", "close": 695.0, "all": {"h": 1959.0, "hd": "2013-03-25", "l": 0.0, "ld": "2007-12-07"}, "10y": {"h": 920.0, "hd": "2018-01-15", "l": 383.0, "ld": "2020-03-13"}, "5y": {"h": 789.0, "hd": "2023-02-27", "l": 445.0, "ld": "2021-12-20"}, "3y": {"h": 774.0, "hd": "2026-04-01", "l": 531.2819999744689, "ld": "2023-08-18"}, "1y": {"h": 774.0, "hd": "2026-04-01", "l": 583.8879558357202, "ld": "2025-07-17"}}, {"code": "7552", "name": "ハピネット", "market": "プライム", "close": 3130.0, "all": {"h": 7400.0, "hd": "2000-02-29", "l": 550.0, "ld": "2012-11-13"}, "10y": {"h": 3515.0357439705494, "hd": "2025-09-26", "l": 925.7297675238715, "ld": "2023-06-12"}, "5y": {"h": 3515.0357439705494, "hd": "2025-09-26", "l": 925.7297675238715, "ld": "2023-06-12"}, "3y": {"h": 3515.0357439705494, "hd": "2025-09-26", "l": 941.5581702621569, "ld": "2023-07-18"}, "1y": {"h": 3515.0357439705494, "hd": "2025-09-26", "l": 2485.0, "ld": "2026-05-14"}}, {"code": "7554", "name": "幸楽苑", "market": "プライム", "close": 1120.0, "all": {"h": 3455.0, "hd": "2019-05-28", "l": 0.0, "ld": "2001-11-29"}, "10y": {"h": 3455.0, "hd": "2019-05-28", "l": 912.3966755539021, "ld": "2025-04-07"}, "5y": {"h": 1546.0, "hd": "2021-09-30", "l": 912.3966755539021, "ld": "2025-04-07"}, "3y": {"h": 1452.8925751886006, "hd": "2024-03-08", "l": 912.3966755539021, "ld": "2025-04-07"}, "1y": {"h": 1238.6777053672129, "hd": "2026-02-17", "l": 1000.6611212816248, "ld": "2025-07-22"}}, {"code": "7555", "name": "大田花き", "market": "スタンダード", "close": 741.0, "all": {"h": 2600.0, "hd": "2007-03-09", "l": 0.0, "ld": "2015-02-03"}, "10y": {"h": 1060.0, "hd": "2023-05-12", "l": 600.0, "ld": "2020-03-13"}, "5y": {"h": 1060.0, "hd": "2023-05-12", "l": 706.0555644267315, "ld": "2023-06-14"}, "3y": {"h": 829.0, "hd": "2026-05-28", "l": 707.9689780614709, "ld": "2023-10-13"}, "1y": {"h": 829.0, "hd": "2026-05-28", "l": 728.31495197159, "ld": "2025-11-07"}}, {"code": "7561", "name": "ハークスレイ", "market": "スタンダード", "close": 662.0, "all": {"h": 3600.0, "hd": "2000-01-04", "l": 0.0, "ld": "2001-11-30"}, "10y": {"h": 1370.0, "hd": "2020-01-09", "l": 427.0, "ld": "2022-01-19"}, "5y": {"h": 1070.0, "hd": "2021-08-16", "l": 427.0, "ld": "2022-01-19"}, "3y": {"h": 924.7848640080057, "hd": "2024-01-18", "l": 524.927402018745, "ld": "2024-08-05"}, "1y": {"h": 802.7591889399631, "hd": "2026-02-10", "l": 585.2400009353439, "ld": "2025-07-16"}}, {"code": "7562", "name": "安楽亭", "market": "スタンダード", "close": 3790.0, "all": {"h": 7300.0, "hd": "2023-03-03", "l": 0.0, "ld": "2001-11-15"}, "10y": {"h": 7300.0, "hd": "2023-03-03", "l": 452.0, "ld": "2016-07-28"}, "5y": {"h": 7300.0, "hd": "2023-03-03", "l": 2976.0538211945563, "ld": "2024-08-05"}, "3y": {"h": 3869.7845146711484, "hd": "2026-03-19", "l": 2976.0538211945563, "ld": "2024-08-05"}, "1y": {"h": 3869.7845146711484, "hd": "2026-03-19", "l": 3590.8811545755066, "ld": "2025-11-04"}}, {"code": "7564", "name": "ワークマン", "market": "スタンダード", "close": 5670.0, "all": {"h": 10570.0, "hd": "2019-12-17", "l": 0.0, "ld": "2015-02-03"}, "10y": {"h": 10570.0, "hd": "2019-12-17", "l": 3015.0, "ld": "2017-04-14"}, "5y": {"h": 8330.0, "hd": "2026-06-03", "l": 3341.500282949106, "ld": "2024-06-19"}, "3y": {"h": 8330.0, "hd": "2026-06-03", "l": 3341.500282949106, "ld": "2024-06-19"}, "1y": {"h": 8330.0, "hd": "2026-06-03", "l": 5225.007899187613, "ld": "2025-09-01"}}, {"code": "7565", "name": "萬世電機", "market": "スタンダード", "close": 7400.0, "all": {"h": 8000.0, "hd": "2026-07-16", "l": 0.0, "ld": "2015-02-02"}, "10y": {"h": 8000.0, "hd": "2026-07-16", "l": 565.0, "ld": "2016-09-15"}, "5y": {"h": 8000.0, "hd": "2026-07-16", "l": 2605.2294921875, "ld": "2024-08-05"}, "3y": {"h": 8000.0, "hd": "2026-07-16", "l": 2605.2294921875, "ld": "2024-08-05"}, "1y": {"h": 8000.0, "hd": "2026-07-16", "l": 4210.591331845238, "ld": "2025-08-05"}}, {"code": "7567", "name": "栄電子", "market": "スタンダード", "close": 538.0, "all": {"h": 1310.0, "hd": "2000-08-28", "l": 0.0, "ld": "2015-01-28"}, "10y": {"h": 1220.0, "hd": "2017-10-13", "l": 176.0, "ld": "2016-07-26"}, "5y": {"h": 664.0, "hd": "2022-02-15", "l": 313.5771084489494, "ld": "2024-08-05"}, "3y": {"h": 649.0, "hd": "2026-05-26", "l": 313.5771084489494, "ld": "2024-08-05"}, "1y": {"h": 649.0, "hd": "2026-05-26", "l": 430.65635579427084, "ld": "2025-10-21"}}, {"code": "7570", "name": "橋本総業", "market": "スタンダード", "close": 1408.0, "all": {"h": 3035.0, "hd": "2021-07-02", "l": 0.0, "ld": "2001-12-27"}, "10y": {"h": 3035.0, "hd": "2021-07-02", "l": 951.0, "ld": "2022-10-28"}, "5y": {"h": 2972.0, "hd": "2021-07-27", "l": 951.0, "ld": "2022-10-28"}, "3y": {"h": 1522.1449122964311, "hd": "2026-03-02", "l": 974.3636399172665, "ld": "2024-08-05"}, "1y": {"h": 1522.1449122964311, "hd": "2026-03-02", "l": 1138.9064113369575, "ld": "2025-10-14"}}, {"code": "7571", "name": "ヤマノ", "market": "スタンダード", "close": 84.0, "all": {"h": 2590.0, "hd": "2004-07-23", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 226.68269062042236, "hd": "2025-08-25", "l": 47.0, "ld": "2020-04-06"}, "5y": {"h": 226.68269062042236, "hd": "2025-08-25", "l": 47.57247631366436, "ld": "2024-08-05"}, "3y": {"h": 226.68269062042236, "hd": "2025-08-25", "l": 47.57247631366436, "ld": "2024-08-05"}, "1y": {"h": 226.68269062042236, "hd": "2025-08-25", "l": 78.0, "ld": "2026-06-24"}}, {"code": "7575", "name": "日本ライフライン", "market": "プライム", "close": 1360.0, "all": {"h": 6130.0, "hd": "2017-09-15", "l": 290.0, "ld": "2008-10-10"}, "10y": {"h": 6130.0, "hd": "2017-09-15", "l": 859.4530501335921, "ld": "2023-07-14"}, "5y": {"h": 1582.8375939858672, "hd": "2026-01-07", "l": 859.4530501335921, "ld": "2023-07-14"}, "3y": {"h": 1582.8375939858672, "hd": "2026-01-07", "l": 863.9480701736356, "ld": "2023-07-21"}, "1y": {"h": 1582.8375939858672, "hd": "2026-01-07", "l": 1239.0, "ld": "2026-05-08"}}, {"code": "7578", "name": "ニチリョク", "market": "スタンダード", "close": 73.0, "all": {"h": 2368.0, "hd": "2017-09-27", "l": 0.0, "ld": "2015-01-29"}, "10y": {"h": 2368.0, "hd": "2017-09-27", "l": 65.0, "ld": "2026-06-25"}, "5y": {"h": 714.0, "hd": "2023-11-14", "l": 65.0, "ld": "2026-06-25"}, "3y": {"h": 714.0, "hd": "2023-11-14", "l": 65.0, "ld": "2026-06-25"}, "1y": {"h": 171.0, "hd": "2025-09-16", "l": 65.0, "ld": "2026-06-25"}}, {"code": "7581", "name": "サイゼリヤ", "market": "プライム", "close": 6780.0, "all": {"h": 8900.0, "hd": "2000-01-13", "l": 777.0, "ld": "2003-04-04"}, "10y": {"h": 7220.0, "hd": "2026-02-26", "l": 1608.0, "ld": "2020-04-06"}, "5y": {"h": 7220.0, "hd": "2026-02-26", "l": 2238.0, "ld": "2022-04-14"}, "3y": {"h": 7220.0, "hd": "2026-02-26", "l": 3759.6408305921054, "ld": "2025-04-10"}, "1y": {"h": 7220.0, "hd": "2026-02-26", "l": 4685.0, "ld": "2025-10-09"}}, {"code": "7585", "name": "かんなん丸", "market": "スタンダード", "close": 408.0, "all": {"h": 2191.0, "hd": "2015-04-08", "l": 0.0, "ld": "2006-09-20"}, "10y": {"h": 1970.0, "hd": "2017-06-27", "l": 346.0, "ld": "2025-04-07"}, "5y": {"h": 1019.0, "hd": "2021-10-12", "l": 346.0, "ld": "2025-04-07"}, "3y": {"h": 919.0, "hd": "2023-09-01", "l": 346.0, "ld": "2025-04-07"}, "1y": {"h": 495.0, "hd": "2025-11-20", "l": 398.0, "ld": "2026-03-04"}}, {"code": "7590", "name": "タカショー", "market": "スタンダード", "close": 393.0, "all": {"h": 1180.0, "hd": "2021-08-25", "l": 0.0, "ld": "2003-09-30"}, "10y": {"h": 1180.0, "hd": "2021-08-25", "l": 345.99542236328125, "ld": "2025-04-07"}, "5y": {"h": 1180.0, "hd": "2021-08-25", "l": 345.99542236328125, "ld": "2025-04-07"}, "3y": {"h": 656.2262275752315, "hd": "2023-07-18", "l": 345.99542236328125, "ld": "2025-04-07"}, "1y": {"h": 489.33638175156926, "hd": "2025-08-28", "l": 375.0, "ld": "2026-03-23"}}, {"code": "7593", "name": "ＶＴ", "market": "プライム", "close": 472.0, "all": {"h": 4200.0, "hd": "2004-07-30", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 669.0, "hd": "2017-09-29", "l": 243.0, "ld": "2020-04-06"}, "5y": {"h": 595.0, "hd": "2021-09-14", "l": 392.19577758236704, "ld": "2024-08-05"}, "3y": {"h": 561.4706066676548, "hd": "2026-02-13", "l": 392.19577758236704, "ld": "2024-08-05"}, "1y": {"h": 561.4706066676548, "hd": "2026-02-13", "l": 428.0, "ld": "2026-06-01"}}, {"code": "7595", "name": "アルゴグラフィックス", "market": "プライム", "close": 1287.0, "all": {"h": 5300.0, "hd": "2000-01-06", "l": 683.8184706078506, "ld": "2023-10-24"}, "10y": {"h": 5250.0, "hd": "2018-10-10", "l": 683.8184706078506, "ld": "2023-10-24"}, "5y": {"h": 4230.0, "hd": "2023-06-05", "l": 683.8184706078506, "ld": "2023-10-24"}, "3y": {"h": 1641.5395703382894, "hd": "2025-12-15", "l": 683.8184706078506, "ld": "2023-10-24"}, "1y": {"h": 1641.5395703382894, "hd": "2025-12-15", "l": 1071.8808601693838, "ld": "2025-08-28"}}, {"code": "7596", "name": "魚力", "market": "プライム", "close": 2293.0, "all": {"h": 7400.0, "hd": "2000-05-18", "l": 0.0, "ld": "2000-11-14"}, "10y": {"h": 2613.3177506111924, "hd": "2025-09-08", "l": 1156.0, "ld": "2018-02-09"}, "5y": {"h": 2613.3177506111924, "hd": "2025-09-08", "l": 1935.0, "ld": "2021-11-29"}, "3y": {"h": 2613.3177506111924, "hd": "2025-09-08", "l": 1980.761622118279, "ld": "2023-10-04"}, "1y": {"h": 2613.3177506111924, "hd": "2025-09-08", "l": 2115.0, "ld": "2026-06-03"}}, {"code": "7599", "name": "ＩＤＯＭ", "market": "プライム", "close": 1297.0, "all": {"h": 15990.0, "hd": "2005-05-12", "l": 0.0, "ld": "2001-08-28"}, "10y": {"h": 1545.5573816805318, "hd": "2026-02-05", "l": 240.0, "ld": "2019-05-14"}, "5y": {"h": 1545.5573816805318, "hd": "2026-02-05", "l": 557.0, "ld": "2022-03-09"}, "3y": {"h": 1545.5573816805318, "hd": "2026-02-05", "l": 629.2611393089458, "ld": "2023-10-04"}, "1y": {"h": 1545.5573816805318, "hd": "2026-02-05", "l": 920.0352676643813, "ld": "2025-07-30"}}, {"code": "7600", "name": "日本エム・ディ・エム", "market": "プライム", "close": 963.0, "all": {"h": 6000.0, "hd": "2000-01-12", "l": 0.0, "ld": "2001-09-12"}, "10y": {"h": 2623.0, "hd": "2020-01-15", "l": 445.0, "ld": "2026-05-12"}, "5y": {"h": 2500.0, "hd": "2021-08-02", "l": 445.0, "ld": "2026-05-12"}, "3y": {"h": 1005.0, "hd": "2026-07-14", "l": 445.0, "ld": "2026-05-12"}, "1y": {"h": 1005.0, "hd": "2026-07-14", "l": 445.0, "ld": "2026-05-12"}}, {"code": "7601", "name": "ポプラ", "market": "スタンダード", "close": 170.0, "all": {"h": 2840.0, "hd": "2000-01-17", "l": 126.0, "ld": "2022-01-21"}, "10y": {"h": 972.0, "hd": "2018-04-10", "l": 126.0, "ld": "2022-01-21"}, "5y": {"h": 415.0, "hd": "2024-02-13", "l": 126.0, "ld": "2022-01-21"}, "3y": {"h": 415.0, "hd": "2024-02-13", "l": 156.0, "ld": "2025-04-07"}, "1y": {"h": 209.0, "hd": "2026-01-09", "l": 161.0, "ld": "2026-06-26"}}, {"code": "7602", "name": "レダックス", "market": "スタンダード", "close": 179.0, "all": {"h": 30700.0, "hd": "2000-02-07", "l": 0.0, "ld": "2001-04-16"}, "10y": {"h": 525.0, "hd": "2020-01-10", "l": 116.44811449212544, "ld": "2025-04-07"}, "5y": {"h": 386.16980270249906, "hd": "2026-01-30", "l": 116.44811449212544, "ld": "2025-04-07"}, "3y": {"h": 386.16980270249906, "hd": "2026-01-30", "l": 116.44811449212544, "ld": "2025-04-07"}, "1y": {"h": 386.16980270249906, "hd": "2026-01-30", "l": 125.40565213290128, "ld": "2025-09-30"}}, {"code": "7603", "name": "ジーイエット", "market": "スタンダード", "close": 53.0, "all": {"h": 3850.0, "hd": "2006-01-10", "l": 0.0, "ld": "2012-08-15"}, "10y": {"h": 1044.0, "hd": "2018-01-29", "l": 45.0, "ld": "2026-06-29"}, "5y": {"h": 635.0, "hd": "2025-06-18", "l": 45.0, "ld": "2026-06-29"}, "3y": {"h": 635.0, "hd": "2025-06-18", "l": 45.0, "ld": "2026-06-29"}, "1y": {"h": 535.0, "hd": "2025-07-29", "l": 45.0, "ld": "2026-06-29"}}, {"code": "7604", "name": "梅の花", "market": "スタンダード", "close": 876.0, "all": {"h": 2630000.0, "hd": "2000-01-05", "l": 0.0, "ld": "2001-12-19"}, "10y": {"h": 2999.0, "hd": "2018-03-12", "l": 611.0, "ld": "2020-12-28"}, "5y": {"h": 1300.0, "hd": "2021-10-04", "l": 782.4843256817558, "ld": "2024-12-26"}, "3y": {"h": 1231.5270065583616, "hd": "2023-09-11", "l": 782.4843256817558, "ld": "2024-12-26"}, "1y": {"h": 918.9286833906596, "hd": "2026-04-02", "l": 796.6037503405199, "ld": "2025-12-15"}}, {"code": "7606", "name": "ユナイテッドアローズ", "market": "プライム", "close": 2448.0, "all": {"h": 9000.0, "hd": "2000-01-18", "l": 0.0, "ld": "2000-07-28"}, "10y": {"h": 4910.0, "hd": "2018-09-28", "l": 1266.0, "ld": "2020-03-19"}, "5y": {"h": 2756.0, "hd": "2026-05-11", "l": 1470.0, "ld": "2022-03-09"}, "3y": {"h": 2756.0, "hd": "2026-05-11", "l": 1564.8344493707486, "ld": "2024-02-15"}, "1y": {"h": 2756.0, "hd": "2026-05-11", "l": 1847.4339162333138, "ld": "2025-11-04"}}, {"code": "7607", "name": "進和", "market": "プライム", "close": 3075.0, "all": {"h": 4180.0, "hd": "2006-01-16", "l": 0.0, "ld": "2001-12-27"}, "10y": {"h": 3400.583251953125, "hd": "2025-09-26", "l": 1408.0, "ld": "2016-09-20"}, "5y": {"h": 3400.583251953125, "hd": "2025-09-26", "l": 1747.0, "ld": "2022-03-08"}, "3y": {"h": 3400.583251953125, "hd": "2025-09-26", "l": 1854.7807931490033, "ld": "2023-07-18"}, "1y": {"h": 3400.583251953125, "hd": "2025-09-26", "l": 2853.0, "ld": "2026-06-02"}}, {"code": "7608", "name": "エスケイジャパン", "market": "スタンダード", "close": 780.0, "all": {"h": 1450.0, "hd": "2004-03-17", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 1035.0, "hd": "2018-11-08", "l": 218.0, "ld": "2020-03-13"}, "5y": {"h": 944.0, "hd": "2026-02-27", "l": 239.51022886404792, "ld": "2023-07-07"}, "3y": {"h": 944.0, "hd": "2026-02-27", "l": 271.058349609375, "ld": "2024-08-05"}, "1y": {"h": 944.0, "hd": "2026-02-27", "l": 494.91172820390767, "ld": "2025-07-31"}}, {"code": "7609", "name": "ダイトロン", "market": "プライム", "close": 3455.0, "all": {"h": 4400.0, "hd": "2000-07-17", "l": 0.0, "ld": "2001-04-24"}, "10y": {"h": 4090.0, "hd": "2026-05-14", "l": 593.0, "ld": "2016-08-03"}, "5y": {"h": 4090.0, "hd": "2026-05-14", "l": 1052.015390625, "ld": "2024-08-05"}, "3y": {"h": 4090.0, "hd": "2026-05-14", "l": 1052.015390625, "ld": "2024-08-05"}, "1y": {"h": 4090.0, "hd": "2026-05-14", "l": 1775.337369613543, "ld": "2025-07-30"}}, {"code": "7610", "name": "テイツー", "market": "スタンダード", "close": 151.0, "all": {"h": 2950000.0, "hd": "2000-02-24", "l": 0.0, "ld": "2001-11-01"}, "10y": {"h": 234.0, "hd": "2023-06-09", "l": 22.0, "ld": "2020-03-23"}, "5y": {"h": 234.0, "hd": "2023-06-09", "l": 62.84636842882311, "ld": "2024-08-05"}, "3y": {"h": 218.24740939670139, "hd": "2023-07-21", "l": 62.84636842882311, "ld": "2024-08-05"}, "1y": {"h": 165.0, "hd": "2026-07-16", "l": 126.57432716771176, "ld": "2025-11-19"}}, {"code": "7611", "name": "ハイデイ日高", "market": "プライム", "close": 2816.0, "all": {"h": 4125.0, "hd": "2014-12-03", "l": 0.0, "ld": "2001-11-26"}, "10y": {"h": 3865.0, "hd": "2017-12-18", "l": 1195.0, "ld": "2020-03-13"}, "5y": {"h": 3864.984709259648, "hd": "2025-08-29", "l": 1555.0, "ld": "2021-12-01"}, "3y": {"h": 3864.984709259648, "hd": "2025-08-29", "l": 2351.7354153114266, "ld": "2023-07-18"}, "1y": {"h": 3864.984709259648, "hd": "2025-08-29", "l": 2456.0, "ld": "2026-06-23"}}, {"code": "7613", "name": "シークス", "market": "プライム", "close": 1363.0, "all": {"h": 5260.0, "hd": "2018-02-28", "l": 0.0, "ld": "2001-11-05"}, "10y": {"h": 5260.0, "hd": "2018-02-28", "l": 638.0, "ld": "2020-03-23"}, "5y": {"h": 1662.8371593742286, "hd": "2024-03-22", "l": 846.6929942700223, "ld": "2025-04-09"}, "3y": {"h": 1662.8371593742286, "hd": "2024-03-22", "l": 846.6929942700223, "ld": "2025-04-09"}, "1y": {"h": 1463.0, "hd": "2026-06-04", "l": 1141.36682702251, "ld": "2025-07-22"}}, {"code": "7614", "name": "オーエムツーネットワーク", "market": "スタンダード", "close": 1564.0, "all": {"h": 11300.0, "hd": "2000-02-10", "l": 0.0, "ld": "2012-08-16"}, "10y": {"h": 2110.0, "hd": "2018-05-21", "l": 825.0, "ld": "2020-04-02"}, "5y": {"h": 2002.4318625926971, "hd": "2025-11-17", "l": 1012.0, "ld": "2022-03-15"}, "3y": {"h": 2002.4318625926971, "hd": "2025-11-17", "l": 1059.087853671742, "ld": "2023-07-28"}, "1y": {"h": 2002.4318625926971, "hd": "2025-11-17", "l": 1434.6363527029152, "ld": "2025-07-30"}}, {"code": "7615", "name": "京都きもの友禅", "market": "スタンダード", "close": 99.0, "all": {"h": 1000000.0, "hd": "2000-02-18", "l": 0.0, "ld": "2001-11-16"}, "10y": {"h": 1013.0, "hd": "2017-03-21", "l": 64.2934753645712, "ld": "2025-04-07"}, "5y": {"h": 436.2065338873946, "hd": "2025-08-25", "l": 64.2934753645712, "ld": "2025-04-07"}, "3y": {"h": 436.2065338873946, "hd": "2025-08-25", "l": 64.2934753645712, "ld": "2025-04-07"}, "1y": {"h": 436.2065338873946, "hd": "2025-08-25", "l": 88.03260574340821, "ld": "2025-07-30"}}, {"code": "7616", "name": "コロワイド", "market": "プライム", "close": 1966.0, "all": {"h": 4100.0, "hd": "2000-03-23", "l": 0.0, "ld": "2001-10-15"}, "10y": {"h": 3225.0, "hd": "2018-05-18", "l": 1162.0, "ld": "2020-07-31"}, "5y": {"h": 2627.6439412591276, "hd": "2023-09-13", "l": 1502.0, "ld": "2021-12-01"}, "3y": {"h": 2627.6439412591276, "hd": "2023-09-13", "l": 1592.8836493589681, "ld": "2025-01-17"}, "1y": {"h": 2036.800121985246, "hd": "2025-08-07", "l": 1651.7830025652986, "ld": "2025-11-07"}}, {"code": "7619", "name": "田中商事", "market": "スタンダード", "close": 897.0, "all": {"h": 1097.0, "hd": "2006-01-13", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 924.4011772325305, "hd": "2026-02-05", "l": 479.0, "ld": "2018-12-25"}, "5y": {"h": 924.4011772325305, "hd": "2026-02-05", "l": 522.0, "ld": "2022-11-01"}, "3y": {"h": 924.4011772325305, "hd": "2026-02-05", "l": 554.3661169809837, "ld": "2025-04-07"}, "1y": {"h": 924.4011772325305, "hd": "2026-02-05", "l": 681.6293041309276, "ld": "2025-07-22"}}, {"code": "7621", "name": "うかい", "market": "スタンダード", "close": 3435.0, "all": {"h": 4915.0, "hd": "2018-02-26", "l": 0.0, "ld": "2015-01-13"}, "10y": {"h": 4915.0, "hd": "2018-02-26", "l": 2550.0, "ld": "2020-03-17"}, "5y": {"h": 4054.6429796006946, "hd": "2024-05-17", "l": 2950.0, "ld": "2021-12-22"}, "3y": {"h": 4054.6429796006946, "hd": "2024-05-17", "l": 3215.493885181568, "ld": "2025-12-18"}, "1y": {"h": 3862.57470703125, "hd": "2025-09-26", "l": 3215.493885181568, "ld": "2025-12-18"}}, {"code": "7624", "name": "ＮａＩＴＯ", "market": "スタンダード", "close": 142.0, "all": {"h": 7100.0, "hd": "2006-01-05", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 435.0, "hd": "2018-01-23", "l": 105.4861063639323, "ld": "2024-12-26"}, "5y": {"h": 204.0, "hd": "2021-09-28", "l": 105.4861063639323, "ld": "2024-12-26"}, "3y": {"h": 160.11285298665365, "hd": "2024-03-27", "l": 105.4861063639323, "ld": "2024-12-26"}, "1y": {"h": 148.0, "hd": "2026-06-29", "l": 127.36110606338039, "ld": "2025-07-23"}}, {"code": "7625", "name": "グローバルダイニング", "market": "スタンダード", "close": 463.0, "all": {"h": 8700.0, "hd": "2000-05-18", "l": 0.0, "ld": "2000-04-12"}, "10y": {"h": 664.0, "hd": "2021-10-20", "l": 110.0, "ld": "2020-04-03"}, "5y": {"h": 664.0, "hd": "2021-10-20", "l": 241.0, "ld": "2022-05-12"}, "3y": {"h": 574.2754274660402, "hd": "2023-10-02", "l": 297.5162048339844, "ld": "2025-04-07"}, "1y": {"h": 530.0, "hd": "2026-02-17", "l": 333.09951916468106, "ld": "2025-07-23"}}, {"code": "7628", "name": "オーハシテクニカ", "market": "プライム", "close": 1136.0, "all": {"h": 3180.0, "hd": "2006-03-27", "l": 0.0, "ld": "2001-12-19"}, "10y": {"h": 1869.0, "hd": "2018-06-14", "l": 694.2634816742433, "ld": "2023-08-04"}, "5y": {"h": 1645.0, "hd": "2023-05-23", "l": 694.2634816742433, "ld": "2023-08-04"}, "3y": {"h": 1273.0925783531688, "hd": "2026-02-12", "l": 694.2634816742433, "ld": "2023-08-04"}, "1y": {"h": 1273.0925783531688, "hd": "2026-02-12", "l": 989.7458204653865, "ld": "2025-11-05"}}, {"code": "7630", "name": "壱番屋", "market": "プライム", "close": 904.0, "all": {"h": 7550.0, "hd": "2016-03-31", "l": 760.0, "ld": "2001-01-11"}, "10y": {"h": 6130.0, "hd": "2020-01-23", "l": 840.0, "ld": "2026-06-23"}, "5y": {"h": 5470.0, "hd": "2023-05-18", "l": 840.0, "ld": "2026-06-23"}, "3y": {"h": 1301.5684252336032, "hd": "2024-02-05", "l": 840.0, "ld": "2026-06-23"}, "1y": {"h": 1001.2078248288578, "hd": "2025-08-28", "l": 840.0, "ld": "2026-06-23"}}, {"code": "7634", "name": "星医療酸器", "market": "スタンダード", "close": 5100.0, "all": {"h": 6940.0, "hd": "2020-03-31", "l": 0.0, "ld": "2015-02-03"}, "10y": {"h": 6940.0, "hd": "2020-03-31", "l": 3170.0, "ld": "2022-03-30"}, "5y": {"h": 6460.0, "hd": "2021-08-20", "l": 3170.0, "ld": "2022-03-30"}, "3y": {"h": 5951.351555776678, "hd": "2026-03-23", "l": 3665.216611060399, "ld": "2023-11-06"}, "1y": {"h": 5951.351555776678, "hd": "2026-03-23", "l": 4423.739912431319, "ld": "2025-08-08"}}, {"code": "7636", "name": "ハンズマン", "market": "スタンダード", "close": 782.0, "all": {"h": 6360.0, "hd": "2016-06-06", "l": 0.0, "ld": "2015-01-13"}, "10y": {"h": 2670.0, "hd": "2016-07-19", "l": 674.8503050085617, "ld": "2024-08-05"}, "5y": {"h": 1760.0, "hd": "2021-10-27", "l": 674.8503050085617, "ld": "2024-08-05"}, "3y": {"h": 1081.392864396087, "hd": "2023-10-11", "l": 674.8503050085617, "ld": "2024-08-05"}, "1y": {"h": 926.0, "hd": "2025-10-20", "l": 770.0, "ld": "2026-06-29"}}, {"code": "7637", "name": "白銅", "market": "プライム", "close": 3350.0, "all": {"h": 4010.0, "hd": "2026-05-29", "l": 0.0, "ld": "2001-12-03"}, "10y": {"h": 4010.0, "hd": "2026-05-29", "l": 963.0, "ld": "2020-03-13"}, "5y": {"h": 4010.0, "hd": "2026-05-29", "l": 1738.7654886617288, "ld": "2025-04-07"}, "3y": {"h": 4010.0, "hd": "2026-05-29", "l": 1738.7654886617288, "ld": "2025-04-07"}, "1y": {"h": 4010.0, "hd": "2026-05-29", "l": 2121.943422205308, "ld": "2025-11-07"}}, {"code": "7638", "name": "ＮＥＷ　ＡＲＴ　ＨＯＬＤＩＮＧＳ", "market": "スタンダード", "close": 1381.0, "all": {"h": 3330.0, "hd": "2004-03-15", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 1895.0, "hd": "2023-03-23", "l": 17.0, "ld": "2018-12-25"}, "5y": {"h": 1895.0, "hd": "2023-03-23", "l": 1028.0, "ld": "2021-08-23"}, "3y": {"h": 1893.7014136447663, "hd": "2024-01-23", "l": 1146.9381441878961, "ld": "2025-04-07"}, "1y": {"h": 1614.2475545987215, "hd": "2026-02-26", "l": 1298.5993382260963, "ld": "2025-07-18"}}, {"code": "7640", "name": "トップカルチャー", "market": "スタンダード", "close": 168.0, "all": {"h": 2480.0, "hd": "2000-07-11", "l": 0.0, "ld": "2001-09-19"}, "10y": {"h": 546.0, "hd": "2017-10-17", "l": 117.0, "ld": "2025-04-07"}, "5y": {"h": 352.0, "hd": "2021-09-07", "l": 117.0, "ld": "2025-04-07"}, "3y": {"h": 278.0, "hd": "2025-12-16", "l": 117.0, "ld": "2025-04-07"}, "1y": {"h": 278.0, "hd": "2025-12-16", "l": 147.0, "ld": "2025-07-23"}}, {"code": "7643", "name": "ダイイチ", "market": "スタンダード", "close": 1705.0, "all": {"h": 1935.5512633954406, "hd": "2025-07-25", "l": 0.0, "ld": "2015-02-02"}, "10y": {"h": 1935.5512633954406, "hd": "2025-07-25", "l": 479.0, "ld": "2020-03-13"}, "5y": {"h": 1935.5512633954406, "hd": "2025-07-25", "l": 739.703125, "ld": "2023-06-15"}, "3y": {"h": 1935.5512633954406, "hd": "2025-07-25", "l": 765.463988095238, "ld": "2023-07-25"}, "1y": {"h": 1935.5512633954406, "hd": "2025-07-25", "l": 1542.7989794982607, "ld": "2026-03-23"}}, {"code": "7646", "name": "ＰＬＡＮＴ", "market": "スタンダード", "close": 1786.0, "all": {"h": 3030.0, "hd": "2000-07-05", "l": 0.0, "ld": "2012-11-15"}, "10y": {"h": 2123.953369140625, "hd": "2026-01-20", "l": 326.0, "ld": "2020-03-13"}, "5y": {"h": 2123.953369140625, "hd": "2026-01-20", "l": 602.6074748954388, "ld": "2023-06-12"}, "3y": {"h": 2123.953369140625, "hd": "2026-01-20", "l": 635.9880400907394, "ld": "2023-07-18"}, "1y": {"h": 2123.953369140625, "hd": "2026-01-20", "l": 1423.1233571845794, "ld": "2025-07-18"}}, {"code": "7649", "name": "スギ", "market": "プライム", "close": 2919.0, "all": {"h": 11590.0, "hd": "2000-06-26", "l": 0.0, "ld": "2001-06-27"}, "10y": {"h": 9220.0, "hd": "2021-06-16", "l": 1816.7963111984266, "ld": "2023-10-18"}, "5y": {"h": 8970.0, "hd": "2021-08-23", "l": 1816.7963111984266, "ld": "2023-10-18"}, "3y": {"h": 4035.387234030756, "hd": "2025-08-21", "l": 1816.7963111984266, "ld": "2023-10-18"}, "1y": {"h": 4035.387234030756, "hd": "2025-08-21", "l": 2685.0, "ld": "2026-06-02"}}, {"code": "7670", "name": "オーウエル", "market": "スタンダード", "close": 1097.0, "all": {"h": 1277.3013049930169, "hd": "2026-03-16", "l": 495.0, "ld": "2022-10-17"}, "10y": {"h": 1277.3013049930169, "hd": "2026-03-16", "l": 495.0, "ld": "2022-10-17"}, "5y": {"h": 1277.3013049930169, "hd": "2026-03-16", "l": 495.0, "ld": "2022-10-17"}, "3y": {"h": 1277.3013049930169, "hd": "2026-03-16", "l": 647.080429651404, "ld": "2023-10-24"}, "1y": {"h": 1277.3013049930169, "hd": "2026-03-16", "l": 890.7991599628195, "ld": "2025-08-14"}}, {"code": "7673", "name": "ダイコー通産", "market": "スタンダード", "close": 1677.0, "all": {"h": 2125.0, "hd": "2019-11-06", "l": 735.0, "ld": "2020-03-13"}, "10y": {"h": 2125.0, "hd": "2019-11-06", "l": 735.0, "ld": "2020-03-13"}, "5y": {"h": 1867.2645672498315, "hd": "2026-05-07", "l": 849.4289627075195, "ld": "2024-08-05"}, "3y": {"h": 1867.2645672498315, "hd": "2026-05-07", "l": 849.4289627075195, "ld": "2024-08-05"}, "1y": {"h": 1867.2645672498315, "hd": "2026-05-07", "l": 1391.5405627264493, "ld": "2025-07-16"}}, {"code": "7674", "name": "ＮＡＴＴＹ　ＳＷＡＮＫＹ", "market": "グロース", "close": 2796.0, "all": {"h": 4985.0, "hd": "2019-10-01", "l": 1330.0, "ld": "2020-04-03"}, "10y": {"h": 4985.0, "hd": "2019-10-01", "l": 1330.0, "ld": "2020-04-03"}, "5y": {"h": 4206.5323675027785, "hd": "2023-06-14", "l": 2373.0, "ld": "2026-03-25"}, "3y": {"h": 4012.614013671875, "hd": "2023-09-13", "l": 2373.0, "ld": "2026-03-25"}, "1y": {"h": 3310.0, "hd": "2025-07-29", "l": 2373.0, "ld": "2026-03-25"}}, {"code": "7677", "name": "ヤシマキザイ", "market": "スタンダード", "close": 2680.0, "all": {"h": 3019.303466796875, "hd": "2026-01-19", "l": 1202.0, "ld": "2019-06-27"}, "10y": {"h": 3019.303466796875, "hd": "2026-01-19", "l": 1202.0, "ld": "2019-06-27"}, "5y": {"h": 3019.303466796875, "hd": "2026-01-19", "l": 1828.0, "ld": "2022-02-04"}, "3y": {"h": 3019.303466796875, "hd": "2026-01-19", "l": 1933.5992431640625, "ld": "2023-12-22"}, "1y": {"h": 3019.303466796875, "hd": "2026-01-19", "l": 2415.4427810968136, "ld": "2025-11-05"}}, {"code": "7678", "name": "あさくま", "market": "スタンダード", "close": 6570.0, "all": {"h": 7050.0, "hd": "2026-05-29", "l": 1126.0, "ld": "2020-04-06"}, "10y": {"h": 7050.0, "hd": "2026-05-29", "l": 1126.0, "ld": "2020-04-06"}, "5y": {"h": 7050.0, "hd": "2026-05-29", "l": 1510.0, "ld": "2022-03-30"}, "3y": {"h": 7050.0, "hd": "2026-05-29", "l": 1615.0, "ld": "2023-07-18"}, "1y": {"h": 7050.0, "hd": "2026-05-29", "l": 4175.0, "ld": "2025-09-22"}}, {"code": "7679", "name": "薬王堂", "market": "プライム", "close": 1714.0, "all": {"h": 2955.0, "hd": "2021-03-23", "l": 1548.0577874591706, "ld": "2025-04-07"}, "10y": {"h": 2955.0, "hd": "2021-03-23", "l": 1548.0577874591706, "ld": "2025-04-07"}, "5y": {"h": 2919.0, "hd": "2023-01-11", "l": 1548.0577874591706, "ld": "2025-04-07"}, "3y": {"h": 2897.9012611713088, "hd": "2023-10-06", "l": 1548.0577874591706, "ld": "2025-04-07"}, "1y": {"h": 2307.2964098700163, "hd": "2025-08-07", "l": 1609.0, "ld": "2026-07-07"}}, {"code": "7681", "name": "レオクラン", "market": "スタンダード", "close": 959.0, "all": {"h": 5020.0, "hd": "2019-10-24", "l": 725.0, "ld": "2026-05-18"}, "10y": {"h": 5020.0, "hd": "2019-10-24", "l": 725.0, "ld": "2026-05-18"}, "5y": {"h": 3990.0, "hd": "2021-08-27", "l": 725.0, "ld": "2026-05-18"}, "3y": {"h": 1299.7527651269368, "hd": "2025-08-20", "l": 725.0, "ld": "2026-05-18"}, "1y": {"h": 1299.7527651269368, "hd": "2025-08-20", "l": 725.0, "ld": "2026-05-18"}}, {"code": "7682", "name": "浜木綿", "market": "スタンダード", "close": 4075.0, "all": {"h": 5800.0, "hd": "2023-05-09", "l": 1296.0, "ld": "2020-03-17"}, "10y": {"h": 5800.0, "hd": "2023-05-09", "l": 1296.0, "ld": "2020-03-17"}, "5y": {"h": 5800.0, "hd": "2023-05-09", "l": 2810.335577713816, "ld": "2023-06-12"}, "3y": {"h": 4970.4821027900625, "hd": "2024-04-01", "l": 2932.5842672357576, "ld": "2023-10-03"}, "1y": {"h": 4184.892000904704, "hd": "2025-07-16", "l": 3820.0, "ld": "2025-10-31"}}, {"code": "7683", "name": "ダブルエー", "market": "プライム", "close": 1422.0, "all": {"h": 4720.0, "hd": "2019-11-01", "l": 818.8513661761616, "ld": "2023-06-12"}, "10y": {"h": 4720.0, "hd": "2019-11-01", "l": 818.8513661761616, "ld": "2023-06-12"}, "5y": {"h": 3665.0, "hd": "2021-09-21", "l": 818.8513661761616, "ld": "2023-06-12"}, "3y": {"h": 1550.5739951677435, "hd": "2024-10-16", "l": 858.5458190402179, "ld": "2024-08-05"}, "1y": {"h": 1463.0, "hd": "2026-07-01", "l": 1247.396631090423, "ld": "2025-08-06"}}, {"code": "7685", "name": "ＢｕｙＳｅｌｌ　Ｔｅｃｈｎｏｌｏｇｉｅｓ", "market": "グロース", "close": 3515.0, "all": {"h": 7190.0, "hd": "2022-11-29", "l": 544.2741751609442, "ld": "2023-11-17"}, "10y": {"h": 7190.0, "hd": "2022-11-29", "l": 544.2741751609442, "ld": "2023-11-17"}, "5y": {"h": 7190.0, "hd": "2022-11-29", "l": 544.2741751609442, "ld": "2023-11-17"}, "3y": {"h": 4155.0, "hd": "2026-05-29", "l": 544.2741751609442, "ld": "2023-11-17"}, "1y": {"h": 4155.0, "hd": "2026-05-29", "l": 1371.3943724529051, "ld": "2025-07-25"}}, {"code": "7686", "name": "ひとまいる", "market": "スタンダード", "close": 417.0, "all": {"h": 2370.0, "hd": "2021-09-29", "l": 393.1083208843342, "ld": "2025-04-07"}, "10y": {"h": 2370.0, "hd": "2021-09-29", "l": 393.1083208843342, "ld": "2025-04-07"}, "5y": {"h": 2370.0, "hd": "2021-09-29", "l": 393.1083208843342, "ld": "2025-04-07"}, "3y": {"h": 867.6956881304282, "hd": "2023-09-22", "l": 393.1083208843342, "ld": "2025-04-07"}, "1y": {"h": 473.451651436942, "hd": "2025-08-15", "l": 394.66974291755156, "ld": "2025-11-21"}}, {"code": "7687", "name": "ミクリード", "market": "グロース", "close": 415.0, "all": {"h": 1620.0, "hd": "2020-04-22", "l": 289.5601806640625, "ld": "2024-08-05"}, "10y": {"h": 1620.0, "hd": "2020-04-22", "l": 289.5601806640625, "ld": "2024-08-05"}, "5y": {"h": 1295.0, "hd": "2021-09-30", "l": 289.5601806640625, "ld": "2024-08-05"}, "3y": {"h": 703.4609529084603, "hd": "2023-09-20", "l": 289.5601806640625, "ld": "2024-08-05"}, "1y": {"h": 584.5327130329339, "hd": "2025-08-20", "l": 400.0, "ld": "2026-06-11"}}, {"code": "7689", "name": "コパ・コーポレーション", "market": "グロース", "close": 298.0, "all": {"h": 9320.0, "hd": "2020-08-27", "l": 283.0, "ld": "2026-07-09"}, "10y": {"h": 9320.0, "hd": "2020-08-27", "l": 283.0, "ld": "2026-07-09"}, "5y": {"h": 2872.0, "hd": "2021-07-27", "l": 283.0, "ld": "2026-07-09"}, "3y": {"h": 1661.0, "hd": "2024-02-19", "l": 283.0, "ld": "2026-07-09"}, "1y": {"h": 530.0, "hd": "2025-09-17", "l": 283.0, "ld": "2026-07-09"}}, {"code": "7692", "name": "アースインフィニティ", "market": "スタンダード", "close": 81.0, "all": {"h": 7270.0, "hd": "2023-03-10", "l": 57.39338684082031, "ld": "2024-02-16"}, "10y": {"h": 7270.0, "hd": "2023-03-10", "l": 57.39338684082031, "ld": "2024-02-16"}, "5y": {"h": 7270.0, "hd": "2023-03-10", "l": 57.39338684082031, "ld": "2024-02-16"}, "3y": {"h": 214.2686493844697, "hd": "2024-03-01", "l": 57.39338684082031, "ld": "2024-02-16"}, "1y": {"h": 131.2881236220851, "hd": "2025-09-26", "l": 73.0, "ld": "2026-06-29"}}, {"code": "7694", "name": "いつも", "market": "グロース", "close": 425.0, "all": {"h": 5240.0, "hd": "2021-01-25", "l": 302.0, "ld": "2025-04-07"}, "10y": {"h": 5240.0, "hd": "2021-01-25", "l": 302.0, "ld": "2025-04-07"}, "5y": {"h": 3175.0, "hd": "2021-07-26", "l": 302.0, "ld": "2025-04-07"}, "3y": {"h": 1444.0, "hd": "2025-07-09", "l": 302.0, "ld": "2025-04-07"}, "1y": {"h": 1324.0, "hd": "2025-07-17", "l": 408.0, "ld": "2026-06-26"}}, {"code": "7695", "name": "交換できるくん", "market": "グロース", "close": 771.0, "all": {"h": 7850.0, "hd": "2021-05-12", "l": 620.0, "ld": "2024-01-19"}, "10y": {"h": 7850.0, "hd": "2021-05-12", "l": 620.0, "ld": "2024-01-19"}, "5y": {"h": 5600.0, "hd": "2021-09-14", "l": 620.0, "ld": "2024-01-19"}, "3y": {"h": 1126.6666259765625, "hd": "2025-01-29", "l": 620.0, "ld": "2024-01-19"}, "1y": {"h": 865.6666870117188, "hd": "2025-09-29", "l": 669.0, "ld": "2026-06-18"}}, {"code": "7698", "name": "アイスコ", "market": "スタンダード", "close": 2635.0, "all": {"h": 2970.0, "hd": "2021-04-08", "l": 679.2335915013364, "ld": "2023-11-14"}, "10y": {"h": 2970.0, "hd": "2021-04-08", "l": 679.2335915013364, "ld": "2023-11-14"}, "5y": {"h": 2738.1985816333913, "hd": "2026-02-12", "l": 679.2335915013364, "ld": "2023-11-14"}, "3y": {"h": 2738.1985816333913, "hd": "2026-02-12", "l": 679.2335915013364, "ld": "2023-11-14"}, "1y": {"h": 2738.1985816333913, "hd": "2026-02-12", "l": 1734.7110552278903, "ld": "2025-07-18"}}, {"code": "7701", "name": "島津製作所", "market": "プライム", "close": 4203.0, "all": {"h": 5550.0, "hd": "2021-09-14", "l": 266.0, "ld": "2001-12-20"}, "10y": {"h": 5550.0, "hd": "2021-09-14", "l": 1394.0, "ld": "2016-08-04"}, "5y": {"h": 5550.0, "hd": "2021-09-14", "l": 3170.7198313234912, "ld": "2025-07-22"}, "3y": {"h": 4834.676503753975, "hd": "2024-10-04", "l": 3170.7198313234912, "ld": "2025-07-22"}, "1y": {"h": 4490.536726537998, "hd": "2025-11-25", "l": 3170.7198313234912, "ld": "2025-07-22"}}, {"code": "7702", "name": "ＪＭＳ", "market": "スタンダード", "close": 467.0, "all": {"h": 1198.0, "hd": "2021-02-08", "l": 0.0, "ld": "2001-08-15"}, "10y": {"h": 1198.0, "hd": "2021-02-08", "l": 260.0, "ld": "2016-08-26"}, "5y": {"h": 868.0, "hd": "2021-09-16", "l": 386.9269264914773, "ld": "2024-08-05"}, "3y": {"h": 530.9676275845231, "hd": "2023-08-01", "l": 386.9269264914773, "ld": "2024-08-05"}, "1y": {"h": 478.0, "hd": "2026-07-13", "l": 411.0343633581091, "ld": "2025-07-22"}}, {"code": "7707", "name": "プレシジョン・システム・サイエンス", "market": "グロース", "close": 213.0, "all": {"h": 4400000.0, "hd": "2001-03-12", "l": 0.0, "ld": "2001-12-06"}, "10y": {"h": 3150.0, "hd": "2020-06-15", "l": 149.0, "ld": "2024-08-05"}, "5y": {"h": 922.0, "hd": "2022-07-26", "l": 149.0, "ld": "2024-08-05"}, "3y": {"h": 595.0, "hd": "2024-08-26", "l": 149.0, "ld": "2024-08-05"}, "1y": {"h": 299.0, "hd": "2026-05-19", "l": 175.0, "ld": "2025-10-30"}}, {"code": "7709", "name": "クボテック", "market": "スタンダード", "close": 46.0, "all": {"h": 3550000.0, "hd": "2001-04-20", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 874.0, "hd": "2016-12-09", "l": 44.0, "ld": "2026-07-10"}, "5y": {"h": 466.0, "hd": "2023-07-11", "l": 44.0, "ld": "2026-07-10"}, "3y": {"h": 375.0, "hd": "2023-07-18", "l": 44.0, "ld": "2026-07-10"}, "1y": {"h": 247.0, "hd": "2025-09-02", "l": 44.0, "ld": "2026-07-10"}}, {"code": "7711", "name": "助川電気工業", "market": "スタンダード", "close": 4960.0, "all": {"h": 12202.249313766892, "hd": "2025-10-21", "l": 0.0, "ld": "2015-02-02"}, "10y": {"h": 12202.249313766892, "hd": "2025-10-21", "l": 438.0, "ld": "2020-03-17"}, "5y": {"h": 12202.249313766892, "hd": "2025-10-21", "l": 787.0, "ld": "2022-02-24"}, "3y": {"h": 12202.249313766892, "hd": "2025-10-21", "l": 1014.1159038108234, "ld": "2023-11-16"}, "1y": {"h": 12202.249313766892, "hd": "2025-10-21", "l": 2153.5757775111097, "ld": "2025-07-17"}}, {"code": "7713", "name": "シグマ光機", "market": "スタンダード", "close": 2007.0, "all": {"h": 3280.0, "hd": "2000-10-18", "l": 0.0, "ld": "2001-12-25"}, "10y": {"h": 2798.0, "hd": "2018-01-25", "l": 867.0, "ld": "2016-08-04"}, "5y": {"h": 2594.0, "hd": "2026-06-22", "l": 1075.4446161443536, "ld": "2025-04-07"}, "3y": {"h": 2594.0, "hd": "2026-06-22", "l": 1075.4446161443536, "ld": "2025-04-07"}, "1y": {"h": 2594.0, "hd": "2026-06-22", "l": 1279.5800577490754, "ld": "2025-07-17"}}, {"code": "7715", "name": "長野計器", "market": "プライム", "close": 3905.0, "all": {"h": 4845.0, "hd": "2026-06-23", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 4845.0, "hd": "2026-06-23", "l": 555.0, "ld": "2016-08-10"}, "5y": {"h": 4845.0, "hd": "2026-06-23", "l": 1004.0, "ld": "2022-10-03"}, "3y": {"h": 4845.0, "hd": "2026-06-23", "l": 1498.2161401775659, "ld": "2025-04-07"}, "1y": {"h": 4845.0, "hd": "2026-06-23", "l": 1884.757979582961, "ld": "2025-07-17"}}, {"code": "7716", "name": "ナカニシ", "market": "スタンダード", "close": 3050.0, "all": {"h": 18000.0, "hd": "2005-11-04", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 6630.0, "hd": "2018-03-16", "l": 1301.0, "ld": "2020-03-19"}, "5y": {"h": 3559.6880434097784, "hd": "2023-09-08", "l": 1707.2280116105499, "ld": "2025-04-22"}, "3y": {"h": 3559.6880434097784, "hd": "2023-09-08", "l": 1707.2280116105499, "ld": "2025-04-22"}, "1y": {"h": 3180.0, "hd": "2026-05-28", "l": 1872.857039851846, "ld": "2025-07-29"}}, {"code": "7717", "name": "ブイ・テクノロジー", "market": "プライム", "close": 6950.0, "all": {"h": 2010000.0, "hd": "2006-02-07", "l": 0.0, "ld": "2001-11-21"}, "10y": {"h": 32450.0, "hd": "2018-03-28", "l": 1647.6775812698622, "ld": "2025-04-07"}, "5y": {"h": 10180.0, "hd": "2026-06-26", "l": 1647.6775812698622, "ld": "2025-04-07"}, "3y": {"h": 10180.0, "hd": "2026-06-26", "l": 1647.6775812698622, "ld": "2025-04-07"}, "1y": {"h": 10180.0, "hd": "2026-06-26", "l": 2648.822847654879, "ld": "2025-08-12"}}, {"code": "7719", "name": "東京衡機", "market": "スタンダード", "close": 513.0, "all": {"h": 983.0, "hd": "2026-03-10", "l": 0.0, "ld": "2001-12-27"}, "10y": {"h": 983.0, "hd": "2026-03-10", "l": 31.0, "ld": "2018-08-27"}, "5y": {"h": 983.0, "hd": "2026-03-10", "l": 132.0, "ld": "2023-04-03"}, "3y": {"h": 983.0, "hd": "2026-03-10", "l": 157.0, "ld": "2023-10-04"}, "1y": {"h": 983.0, "hd": "2026-03-10", "l": 226.0, "ld": "2025-07-16"}}, {"code": "7721", "name": "東京計器", "market": "プライム", "close": 6400.0, "all": {"h": 9485.407570769949, "hd": "2026-03-03", "l": 62.0, "ld": "2001-12-17"}, "10y": {"h": 9485.407570769949, "hd": "2026-03-03", "l": 154.0, "ld": "2016-08-29"}, "5y": {"h": 9485.407570769949, "hd": "2026-03-03", "l": 882.1372572128743, "ld": "2021-12-02"}, "3y": {"h": 9485.407570769949, "hd": "2026-03-03", "l": 1241.7176604164154, "ld": "2023-08-04"}, "1y": {"h": 9485.407570769949, "hd": "2026-03-03", "l": 3922.424963690386, "ld": "2025-07-16"}}, {"code": "7722", "name": "国際計測器", "market": "スタンダード", "close": 792.0, "all": {"h": 2940.0, "hd": "2006-07-05", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 1285.0, "hd": "2017-10-03", "l": 380.59570163302953, "ld": "2024-08-05"}, "5y": {"h": 1113.06508648341, "hd": "2026-02-09", "l": 380.59570163302953, "ld": "2024-08-05"}, "3y": {"h": 1113.06508648341, "hd": "2026-02-09", "l": 380.59570163302953, "ld": "2024-08-05"}, "1y": {"h": 1113.06508648341, "hd": "2026-02-09", "l": 506.84397885373505, "ld": "2025-07-17"}}, {"code": "7723", "name": "愛知時計電機", "market": "プライム", "close": 3045.0, "all": {"h": 5890.0, "hd": "2022-01-07", "l": 0.0, "ld": "2000-10-17"}, "10y": {"h": 5890.0, "hd": "2022-01-07", "l": 295.0, "ld": "2016-08-26"}, "5y": {"h": 5890.0, "hd": "2022-01-07", "l": 1274.0, "ld": "2022-10-17"}, "3y": {"h": 3264.669921875, "hd": "2026-02-27", "l": 1316.9594630169333, "ld": "2023-08-18"}, "1y": {"h": 3264.669921875, "hd": "2026-02-27", "l": 2237.7169313114096, "ld": "2025-07-17"}}, {"code": "7725", "name": "インターアクション", "market": "プライム", "close": 1810.0, "all": {"h": 955000.0, "hd": "2003-10-15", "l": 0.0, "ld": "2001-07-26"}, "10y": {"h": 3220.0, "hd": "2020-01-06", "l": 325.0, "ld": "2016-08-10"}, "5y": {"h": 2930.0, "hd": "2021-09-13", "l": 846.8032847448718, "ld": "2023-12-26"}, "3y": {"h": 2250.2186142212568, "hd": "2026-05-12", "l": 846.8032847448718, "ld": "2023-12-26"}, "1y": {"h": 2250.2186142212568, "hd": "2026-05-12", "l": 1247.061723502502, "ld": "2025-12-10"}}, {"code": "7726", "name": "黒田精工", "market": "スタンダード", "close": 1335.0, "all": {"h": 3165.0, "hd": "2021-07-28", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 3165.0, "hd": "2021-07-28", "l": 138.0, "ld": "2016-10-03"}, "5y": {"h": 3165.0, "hd": "2021-07-28", "l": 718.4414745933132, "ld": "2025-04-07"}, "3y": {"h": 1749.9526277834232, "hd": "2024-07-17", "l": 718.4414745933132, "ld": "2025-04-07"}, "1y": {"h": 1606.0, "hd": "2026-06-22", "l": 889.9657124486463, "ld": "2025-07-23"}}, {"code": "7727", "name": "オーバル", "market": "スタンダード", "close": 742.0, "all": {"h": 947.0, "hd": "2022-07-25", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 947.0, "hd": "2022-07-25", "l": 184.0, "ld": "2020-03-10"}, "5y": {"h": 947.0, "hd": "2022-07-25", "l": 236.0, "ld": "2021-12-21"}, "3y": {"h": 903.1935424804688, "hd": "2026-02-27", "l": 288.5503234863281, "ld": "2024-08-05"}, "1y": {"h": 903.1935424804688, "hd": "2026-02-27", "l": 420.37151268581505, "ld": "2025-07-16"}}, {"code": "7729", "name": "東京精密", "market": "プライム", "close": 18850.0, "all": {"h": 21310.0, "hd": "2026-07-01", "l": 677.0, "ld": "2009-02-23"}, "10y": {"h": 21310.0, "hd": "2026-07-01", "l": 2252.0, "ld": "2016-08-04"}, "5y": {"h": 21310.0, "hd": "2026-07-01", "l": 4025.0, "ld": "2021-10-05"}, "3y": {"h": 21310.0, "hd": "2026-07-01", "l": 5817.070421341547, "ld": "2024-08-06"}, "1y": {"h": 21310.0, "hd": "2026-07-01", "l": 7779.074393171047, "ld": "2025-09-03"}}, {"code": "7730", "name": "マニー", "market": "プライム", "close": 1601.0, "all": {"h": 9630.0, "hd": "2015-04-07", "l": 0.0, "ld": "2001-09-27"}, "10y": {"h": 8140.0, "hd": "2019-07-29", "l": 1014.8786088683796, "ld": "2025-04-17"}, "5y": {"h": 2468.0, "hd": "2021-07-26", "l": 1014.8786088683796, "ld": "2025-04-17"}, "3y": {"h": 2270.177547071057, "hd": "2024-01-16", "l": 1014.8786088683796, "ld": "2025-04-17"}, "1y": {"h": 1955.0, "hd": "2026-04-21", "l": 1147.5074044757685, "ld": "2025-07-16"}}, {"code": "7731", "name": "ニコン", "market": "プライム", "close": 2297.5, "all": {"h": 4430.0, "hd": "2000-04-12", "l": 620.0, "ld": "2020-10-20"}, "10y": {"h": 2396.0, "hd": "2018-01-05", "l": 620.0, "ld": "2020-10-20"}, "5y": {"h": 2390.0, "hd": "2026-05-15", "l": 960.0, "ld": "2021-07-19"}, "3y": {"h": 2390.0, "hd": "2026-05-15", "l": 1211.6908167162576, "ld": "2025-04-07"}, "1y": {"h": 2390.0, "hd": "2026-05-15", "l": 1337.4092548895524, "ld": "2025-07-22"}}, {"code": "7733", "name": "オリンパス", "market": "プライム", "close": 1747.0, "all": {"h": 5320.0, "hd": "2007-10-09", "l": 424.0, "ld": "2011-11-11"}, "10y": {"h": 5100.0, "hd": "2019-03-07", "l": 1156.0, "ld": "2019-04-19"}, "5y": {"h": 3198.0, "hd": "2022-09-12", "l": 1276.960817618663, "ld": "2026-03-13"}, "3y": {"h": 2782.927268366228, "hd": "2024-10-24", "l": 1276.960817618663, "ld": "2026-03-13"}, "1y": {"h": 2125.4902108099714, "hd": "2025-11-12", "l": 1276.960817618663, "ld": "2026-03-13"}}, {"code": "7734", "name": "理研計器", "market": "プライム", "close": 3410.0, "all": {"h": 6100.0, "hd": "2022-01-04", "l": 0.0, "ld": "2001-12-05"}, "10y": {"h": 6100.0, "hd": "2022-01-04", "l": 1025.0, "ld": "2016-08-26"}, "5y": {"h": 6100.0, "hd": "2022-01-04", "l": 2122.5969504088516, "ld": "2025-04-07"}, "3y": {"h": 4381.387652559763, "hd": "2024-10-24", "l": 2122.5969504088516, "ld": "2025-04-07"}, "1y": {"h": 3930.0, "hd": "2026-06-05", "l": 2905.0, "ld": "2026-03-31"}}, {"code": "7735", "name": "ＳＣＲＥＥＮ", "market": "プライム", "close": 18770.0, "all": {"h": 19770.0, "hd": "2026-07-01", "l": 109.0, "ld": "2009-03-03"}, "10y": {"h": 19770.0, "hd": "2026-07-01", "l": 1057.0, "ld": "2016-08-09"}, "5y": {"h": 19770.0, "hd": "2026-07-01", "l": 3196.7846726687835, "ld": "2023-09-12"}, "3y": {"h": 19770.0, "hd": "2026-07-01", "l": 3196.7846726687835, "ld": "2023-09-12"}, "1y": {"h": 19770.0, "hd": "2026-07-01", "l": 5239.344629134953, "ld": "2025-09-03"}}, {"code": "7740", "name": "タムロン", "market": "プライム", "close": 1125.0, "all": {"h": 6430.0, "hd": "2003-11-04", "l": 0.0, "ld": "2001-10-15"}, "10y": {"h": 3725.0, "hd": "2023-05-23", "l": 409.5513610839844, "ld": "2023-06-12"}, "5y": {"h": 3725.0, "hd": "2023-05-23", "l": 409.5513610839844, "ld": "2023-06-12"}, "3y": {"h": 1325.0, "hd": "2026-06-18", "l": 452.41458260939896, "ld": "2023-10-31"}, "1y": {"h": 1325.0, "hd": "2026-06-18", "l": 853.2493174211854, "ld": "2025-07-22"}}, {"code": "7741", "name": "ＨＯＹＡ", "market": "プライム", "close": 25050.0, "all": {"h": 30400.0, "hd": "2026-04-15", "l": 1212.0, "ld": "2008-11-21"}, "10y": {"h": 30400.0, "hd": "2026-04-15", "l": 3530.0, "ld": "2016-07-29"}, "5y": {"h": 30400.0, "hd": "2026-04-15", "l": 11440.0, "ld": "2022-06-24"}, "3y": {"h": 30400.0, "hd": "2026-04-15", "l": 13280.030241055847, "ld": "2023-10-30"}, "1y": {"h": 30400.0, "hd": "2026-04-15", "l": 17254.752845626903, "ld": "2025-08-04"}}, {"code": "7743", "name": "シード", "market": "スタンダード", "close": 519.0, "all": {"h": 8100.0, "hd": "2018-05-25", "l": 0.0, "ld": "2011-11-16"}, "10y": {"h": 8100.0, "hd": "2018-05-25", "l": 398.2079995164593, "ld": "2025-04-07"}, "5y": {"h": 826.8937769217642, "hd": "2023-10-10", "l": 398.2079995164593, "ld": "2025-04-07"}, "3y": {"h": 826.8937769217642, "hd": "2023-10-10", "l": 398.2079995164593, "ld": "2025-04-07"}, "1y": {"h": 643.1839807661362, "hd": "2026-03-24", "l": 451.88800048828125, "ld": "2025-07-18"}}, {"code": "7744", "name": "ノーリツ鋼機", "market": "プライム", "close": 2000.0, "all": {"h": 4650.0, "hd": "2003-08-14", "l": 283.0, "ld": "2012-11-15"}, "10y": {"h": 3240.0, "hd": "2018-10-02", "l": 613.0, "ld": "2016-08-18"}, "5y": {"h": 2867.0, "hd": "2021-11-30", "l": 653.6477987503788, "ld": "2023-06-27"}, "3y": {"h": 2360.0, "hd": "2026-02-12", "l": 700.4138769423976, "ld": "2023-07-18"}, "1y": {"h": 2360.0, "hd": "2026-02-12", "l": 1436.2896728515625, "ld": "2025-07-22"}}, {"code": "7745", "name": "Ａ＆Ｄホロン", "market": "プライム", "close": 2919.0, "all": {"h": 3362.2122092175837, "hd": "2024-07-05", "l": 0.0, "ld": "2003-04-09"}, "10y": {"h": 3362.2122092175837, "hd": "2024-07-05", "l": 366.0, "ld": "2016-08-19"}, "5y": {"h": 3362.2122092175837, "hd": "2024-07-05", "l": 723.0, "ld": "2022-03-09"}, "3y": {"h": 3362.2122092175837, "hd": "2024-07-05", "l": 1296.5283353365385, "ld": "2025-04-07"}, "1y": {"h": 3130.0, "hd": "2026-04-15", "l": 1671.7183348040714, "ld": "2025-11-21"}}, {"code": "7746", "name": "岡本硝子", "market": "スタンダード", "close": 781.0, "all": {"h": 1970.0, "hd": "2004-04-22", "l": 0.0, "ld": "2003-12-19"}, "10y": {"h": 1638.0, "hd": "2026-02-09", "l": 99.0, "ld": "2024-08-05"}, "5y": {"h": 1638.0, "hd": "2026-02-09", "l": 99.0, "ld": "2024-08-05"}, "3y": {"h": 1638.0, "hd": "2026-02-09", "l": 99.0, "ld": "2024-08-05"}, "1y": {"h": 1638.0, "hd": "2026-02-09", "l": 160.0, "ld": "2025-08-13"}}, {"code": "7747", "name": "朝日インテック", "market": "プライム", "close": 3468.0, "all": {"h": 8680.0, "hd": "2015-07-01", "l": 0.0, "ld": "2011-11-16"}, "10y": {"h": 8050.0, "hd": "2017-12-21", "l": 1716.0, "ld": "2022-06-21"}, "5y": {"h": 3941.0, "hd": "2026-06-30", "l": 1716.0, "ld": "2022-06-21"}, "3y": {"h": 3941.0, "hd": "2026-06-30", "l": 1884.7419357200333, "ld": "2024-08-05"}, "1y": {"h": 3941.0, "hd": "2026-06-30", "l": 2238.0, "ld": "2025-07-22"}}, {"code": "7749", "name": "メディキット", "market": "スタンダード", "close": 2785.0, "all": {"h": 69700.0, "hd": "2006-02-08", "l": 0.0, "ld": "2012-08-16"}, "10y": {"h": 8380.0, "hd": "2020-02-14", "l": 2141.0, "ld": "2022-05-12"}, "5y": {"h": 3315.0, "hd": "2021-07-19", "l": 2141.0, "ld": "2022-05-12"}, "3y": {"h": 3043.5025549316406, "hd": "2026-02-03", "l": 2253.72896333049, "ld": "2023-07-18"}, "1y": {"h": 3043.5025549316406, "hd": "2026-02-03", "l": 2416.666005995549, "ld": "2025-08-15"}}, {"code": "7751", "name": "キヤノン", "market": "プライム", "close": 4397.0, "all": {"h": 9020.0, "hd": "2006-05-02", "l": 1627.0, "ld": "2020-10-20"}, "10y": {"h": 5047.694338216969, "hd": "2025-02-25", "l": 1627.0, "ld": "2020-10-20"}, "5y": {"h": 5047.694338216969, "hd": "2025-02-25", "l": 2447.0, "ld": "2021-07-19"}, "3y": {"h": 5047.694338216969, "hd": "2025-02-25", "l": 3135.432310020303, "ld": "2023-10-30"}, "1y": {"h": 5033.0, "hd": "2026-02-09", "l": 3889.65185546875, "ld": "2025-07-22"}}, {"code": "7752", "name": "リコー", "market": "プライム", "close": 1506.0, "all": {"h": 2950.0, "hd": "2007-06-25", "l": 486.0, "ld": "2012-07-26"}, "10y": {"h": 1766.9986822521398, "hd": "2024-12-27", "l": 625.0, "ld": "2020-11-06"}, "5y": {"h": 1766.9986822521398, "hd": "2024-12-27", "l": 907.0, "ld": "2022-04-27"}, "3y": {"h": 1766.9986822521398, "hd": "2024-12-27", "l": 980.8840942382812, "ld": "2023-12-22"}, "1y": {"h": 1562.3370964631747, "hd": "2026-02-12", "l": 1236.665485579055, "ld": "2025-10-02"}}, {"code": "7760", "name": "ＩＭＶ", "market": "スタンダード", "close": 2421.0, "all": {"h": 4255.0, "hd": "2026-03-03", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 4255.0, "hd": "2026-03-03", "l": 194.0, "ld": "2020-03-13"}, "5y": {"h": 4255.0, "hd": "2026-03-03", "l": 395.0, "ld": "2022-10-13"}, "3y": {"h": 4255.0, "hd": "2026-03-03", "l": 415.71845630206894, "ld": "2023-10-24"}, "1y": {"h": 4255.0, "hd": "2026-03-03", "l": 1563.656591919098, "ld": "2025-07-22"}}, {"code": "7762", "name": "シチズン時計", "market": "プライム", "close": 2268.0, "all": {"h": 2575.0, "hd": "2026-06-26", "l": 260.0, "ld": "2020-10-20"}, "10y": {"h": 2575.0, "hd": "2026-06-26", "l": 260.0, "ld": "2020-10-20"}, "5y": {"h": 2575.0, "hd": "2026-06-26", "l": 402.0, "ld": "2021-07-20"}, "3y": {"h": 2575.0, "hd": "2026-06-26", "l": 699.8827880859375, "ld": "2025-04-07"}, "1y": {"h": 2575.0, "hd": "2026-06-26", "l": 825.2061886257596, "ld": "2025-07-17"}}, {"code": "7769", "name": "リズム", "market": "プライム", "close": 3870.0, "all": {"h": 4170.69091796875, "hd": "2026-02-27", "l": 73.0, "ld": "2009-02-23"}, "10y": {"h": 4170.69091796875, "hd": "2026-02-27", "l": 168.0, "ld": "2016-08-08"}, "5y": {"h": 4170.69091796875, "hd": "2026-02-27", "l": 834.0, "ld": "2021-07-16"}, "3y": {"h": 4170.69091796875, "hd": "2026-02-27", "l": 1399.1614525507762, "ld": "2023-07-18"}, "1y": {"h": 4170.69091796875, "hd": "2026-02-27", "l": 2861.67692179362, "ld": "2025-07-16"}}, {"code": "7771", "name": "日本精密", "market": "スタンダード", "close": 288.0, "all": {"h": 940.0, "hd": "2026-02-13", "l": 0.0, "ld": "2006-09-20"}, "10y": {"h": 940.0, "hd": "2026-02-13", "l": 55.0, "ld": "2022-01-28"}, "5y": {"h": 940.0, "hd": "2026-02-13", "l": 55.0, "ld": "2022-01-28"}, "3y": {"h": 940.0, "hd": "2026-02-13", "l": 58.0, "ld": "2025-04-07"}, "1y": {"h": 940.0, "hd": "2026-02-13", "l": 83.0, "ld": "2025-12-18"}}, {"code": "7774", "name": "ジャパン・ティッシュエンジニアリング", "market": "グロース", "close": 653.0, "all": {"h": 887000.0, "hd": "2013-05-08", "l": 361.0, "ld": "2025-04-07"}, "10y": {"h": 1974.0, "hd": "2018-04-04", "l": 361.0, "ld": "2025-04-07"}, "5y": {"h": 883.0, "hd": "2026-03-03", "l": 361.0, "ld": "2025-04-07"}, "3y": {"h": 883.0, "hd": "2026-03-03", "l": 361.0, "ld": "2025-04-07"}, "1y": {"h": 883.0, "hd": "2026-03-03", "l": 448.0, "ld": "2025-12-22"}}, {"code": "7775", "name": "大研医器", "market": "スタンダード", "close": 429.0, "all": {"h": 5100.0, "hd": "2013-05-15", "l": 409.0, "ld": "2026-06-09"}, "10y": {"h": 871.0, "hd": "2017-03-06", "l": 409.0, "ld": "2026-06-09"}, "5y": {"h": 626.0, "hd": "2021-09-24", "l": 409.0, "ld": "2026-06-09"}, "3y": {"h": 525.2586810772235, "hd": "2024-02-29", "l": 409.0, "ld": "2026-06-09"}, "1y": {"h": 477.4073339391638, "hd": "2026-02-04", "l": 409.0, "ld": "2026-06-09"}}, {"code": "7776", "name": "セルシード", "market": "グロース", "close": 224.0, "all": {"h": 4475.0, "hd": "2013-05-08", "l": 122.0, "ld": "2022-03-10"}, "10y": {"h": 2020.0, "hd": "2018-04-02", "l": 122.0, "ld": "2022-03-10"}, "5y": {"h": 1160.0, "hd": "2024-07-18", "l": 122.0, "ld": "2022-03-10"}, "3y": {"h": 1160.0, "hd": "2024-07-18", "l": 201.0, "ld": "2026-06-26"}, "1y": {"h": 518.0, "hd": "2025-10-10", "l": 201.0, "ld": "2026-06-26"}}, {"code": "7777", "name": "スリー・ディー・マトリックス", "market": "グロース", "close": 351.0, "all": {"h": 13150.0, "hd": "2013-05-21", "l": 0.0, "ld": "2011-10-21"}, "10y": {"h": 1144.0, "hd": "2018-01-16", "l": 97.0, "ld": "2024-08-05"}, "5y": {"h": 793.0, "hd": "2026-03-11", "l": 97.0, "ld": "2024-08-05"}, "3y": {"h": 793.0, "hd": "2026-03-11", "l": 97.0, "ld": "2024-08-05"}, "1y": {"h": 793.0, "hd": "2026-03-11", "l": 194.0, "ld": "2025-07-16"}}, {"code": "7779", "name": "ＣＹＢＥＲＤＹＮＥ", "market": "グロース", "close": 234.0, "all": {"h": 14620.0, "hd": "2014-07-25", "l": 147.0, "ld": "2025-04-07"}, "10y": {"h": 2153.0, "hd": "2016-08-05", "l": 147.0, "ld": "2025-04-07"}, "5y": {"h": 501.0, "hd": "2021-09-07", "l": 147.0, "ld": "2025-04-07"}, "3y": {"h": 420.0, "hd": "2026-02-24", "l": 147.0, "ld": "2025-04-07"}, "1y": {"h": 420.0, "hd": "2026-02-24", "l": 164.0, "ld": "2025-11-17"}}, {"code": "7780", "name": "メニコン", "market": "プライム", "close": 1725.0, "all": {"h": 9660.0, "hd": "2021-09-15", "l": 989.2087668690008, "ld": "2025-06-16"}, "10y": {"h": 9660.0, "hd": "2021-09-15", "l": 989.2087668690008, "ld": "2025-06-16"}, "5y": {"h": 9660.0, "hd": "2021-09-15", "l": 989.2087668690008, "ld": "2025-06-16"}, "3y": {"h": 2419.7481259378224, "hd": "2023-07-31", "l": 989.2087668690008, "ld": "2025-06-16"}, "1y": {"h": 1898.6902815477133, "hd": "2026-02-18", "l": 1072.8732160467491, "ld": "2025-10-02"}}, {"code": "7781", "name": "平山", "market": "スタンダード", "close": 794.0, "all": {"h": 4105.0, "hd": "2018-03-27", "l": 216.11990294917936, "ld": "2020-10-30"}, "10y": {"h": 4105.0, "hd": "2018-03-27", "l": 216.11990294917936, "ld": "2020-10-30"}, "5y": {"h": 895.0, "hd": "2026-07-02", "l": 226.07443340889157, "ld": "2022-01-25"}, "3y": {"h": 895.0, "hd": "2026-07-02", "l": 326.28462975268843, "ld": "2023-08-14"}, "1y": {"h": 895.0, "hd": "2026-07-02", "l": 478.0715026855469, "ld": "2025-07-22"}}, {"code": "7782", "name": "シンシア", "market": "スタンダード", "close": 467.0, "all": {"h": 3645.0, "hd": "2017-01-25", "l": 236.0, "ld": "2020-03-13"}, "10y": {"h": 3645.0, "hd": "2017-01-25", "l": 236.0, "ld": "2020-03-13"}, "5y": {"h": 869.7781865827944, "hd": "2025-05-15", "l": 320.7042541503906, "ld": "2024-08-05"}, "3y": {"h": 869.7781865827944, "hd": "2025-05-15", "l": 320.7042541503906, "ld": "2024-08-05"}, "1y": {"h": 651.1242678646751, "hd": "2025-07-18", "l": 420.0, "ld": "2026-05-25"}}, {"code": "7791", "name": "ドリームベッド", "market": "スタンダード", "close": 844.0, "all": {"h": 1225.0, "hd": "2021-07-07", "l": 525.3554077148438, "ld": "2024-08-05"}, "10y": {"h": 1225.0, "hd": "2021-07-07", "l": 525.3554077148438, "ld": "2024-08-05"}, "5y": {"h": 925.9525241701959, "hd": "2025-08-20", "l": 525.3554077148438, "ld": "2024-08-05"}, "3y": {"h": 925.9525241701959, "hd": "2025-08-20", "l": 525.3554077148438, "ld": "2024-08-05"}, "1y": {"h": 925.9525241701959, "hd": "2025-08-20", "l": 767.4322841314622, "ld": "2025-11-07"}}, {"code": "7792", "name": "コラントッテ", "market": "グロース", "close": 1453.0, "all": {"h": 1596.0, "hd": "2025-11-12", "l": 521.0, "ld": "2022-01-28"}, "10y": {"h": 1596.0, "hd": "2025-11-12", "l": 521.0, "ld": "2022-01-28"}, "5y": {"h": 1596.0, "hd": "2025-11-12", "l": 521.0, "ld": "2022-01-28"}, "3y": {"h": 1596.0, "hd": "2025-11-12", "l": 723.0795288085938, "ld": "2024-08-05"}, "1y": {"h": 1596.0, "hd": "2025-11-12", "l": 1350.0, "ld": "2026-03-23"}}, {"code": "7793", "name": "イメージ・マジック", "market": "グロース", "close": 1340.0, "all": {"h": 2871.0, "hd": "2022-03-03", "l": 684.0, "ld": "2022-12-29"}, "10y": {"h": 2871.0, "hd": "2022-03-03", "l": 684.0, "ld": "2022-12-29"}, "5y": {"h": 2871.0, "hd": "2022-03-03", "l": 684.0, "ld": "2022-12-29"}, "3y": {"h": 1888.9932181774961, "hd": "2025-09-30", "l": 802.2391357421875, "ld": "2024-08-05"}, "1y": {"h": 1888.9932181774961, "hd": "2025-09-30", "l": 1258.0244437602028, "ld": "2025-07-17"}}, {"code": "7794", "name": "イーディーピー", "market": "グロース", "close": 952.0, "all": {"h": 30250.0, "hd": "2023-02-08", "l": 360.0, "ld": "2025-12-19"}, "10y": {"h": 30250.0, "hd": "2023-02-08", "l": 360.0, "ld": "2025-12-19"}, "5y": {"h": 30250.0, "hd": "2023-02-08", "l": 360.0, "ld": "2025-12-19"}, "3y": {"h": 3100.0, "hd": "2026-02-18", "l": 360.0, "ld": "2025-12-19"}, "1y": {"h": 3100.0, "hd": "2026-02-18", "l": 360.0, "ld": "2025-12-19"}}, {"code": "7795", "name": "ＫＹＯＲＩＴＳＵ", "market": "スタンダード", "close": 203.0, "all": {"h": 260.3913025267096, "hd": "2026-03-02", "l": 112.0, "ld": "2022-10-28"}, "10y": {"h": 260.3913025267096, "hd": "2026-03-02", "l": 112.0, "ld": "2022-10-28"}, "5y": {"h": 260.3913025267096, "hd": "2026-03-02", "l": 112.0, "ld": "2022-10-28"}, "3y": {"h": 260.3913025267096, "hd": "2026-03-02", "l": 116.83396831911001, "ld": "2024-08-05"}, "1y": {"h": 260.3913025267096, "hd": "2026-03-02", "l": 173.3497594614498, "ld": "2025-08-01"}}, {"code": "7800", "name": "アミファ", "market": "スタンダード", "close": 922.0, "all": {"h": 1745.0, "hd": "2026-03-10", "l": 425.0, "ld": "2020-03-17"}, "10y": {"h": 1745.0, "hd": "2026-03-10", "l": 425.0, "ld": "2020-03-17"}, "5y": {"h": 1745.0, "hd": "2026-03-10", "l": 536.1348542277018, "ld": "2024-02-15"}, "3y": {"h": 1745.0, "hd": "2026-03-10", "l": 536.1348542277018, "ld": "2024-02-15"}, "1y": {"h": 1745.0, "hd": "2026-03-10", "l": 576.0, "ld": "2025-10-14"}}, {"code": "7803", "name": "ブシロード", "market": "グロース", "close": 415.0, "all": {"h": 4280.0, "hd": "2019-11-21", "l": 139.64560438036085, "ld": "2024-08-05"}, "10y": {"h": 4280.0, "hd": "2019-11-21", "l": 139.64560438036085, "ld": "2024-08-05"}, "5y": {"h": 3140.0, "hd": "2021-09-22", "l": 139.64560438036085, "ld": "2024-08-05"}, "3y": {"h": 424.0, "hd": "2026-07-16", "l": 139.64560438036085, "ld": "2024-08-05"}, "1y": {"h": 424.0, "hd": "2026-07-16", "l": 237.0, "ld": "2026-05-27"}}, {"code": "7804", "name": "ビーアンドピー", "market": "スタンダード", "close": 2247.0, "all": {"h": 2803.493408203125, "hd": "2025-09-09", "l": 691.0, "ld": "2020-03-23"}, "10y": {"h": 2803.493408203125, "hd": "2025-09-09", "l": 691.0, "ld": "2020-03-23"}, "5y": {"h": 2803.493408203125, "hd": "2025-09-09", "l": 965.0, "ld": "2022-01-31"}, "3y": {"h": 2803.493408203125, "hd": "2025-09-09", "l": 1125.5659891846294, "ld": "2023-11-09"}, "1y": {"h": 2803.493408203125, "hd": "2025-09-09", "l": 2091.0, "ld": "2026-05-19"}}, {"code": "7805", "name": "プリントネット", "market": "スタンダード", "close": 766.0, "all": {"h": 1880.0, "hd": "2018-11-27", "l": 342.0, "ld": "2020-03-23"}, "10y": {"h": 1880.0, "hd": "2018-11-27", "l": 342.0, "ld": "2020-03-23"}, "5y": {"h": 1373.0, "hd": "2022-12-27", "l": 494.0, "ld": "2022-01-28"}, "3y": {"h": 834.3926818990595, "hd": "2023-08-21", "l": 561.0634829763638, "ld": "2024-04-15"}, "1y": {"h": 786.0, "hd": "2026-07-13", "l": 634.0, "ld": "2025-11-06"}}, {"code": "7806", "name": "ＭＴＧ", "market": "グロース", "close": 8130.0, "all": {"h": 8380.0, "hd": "2026-07-03", "l": 463.0, "ld": "2020-03-13"}, "10y": {"h": 8380.0, "hd": "2026-07-03", "l": 463.0, "ld": "2020-03-13"}, "5y": {"h": 8380.0, "hd": "2026-07-03", "l": 509.0, "ld": "2022-12-27"}, "3y": {"h": 8380.0, "hd": "2026-07-03", "l": 1294.5257551515977, "ld": "2023-10-12"}, "1y": {"h": 8380.0, "hd": "2026-07-03", "l": 3500.0, "ld": "2025-11-05"}}, {"code": "7807", "name": "幸和製作所", "market": "スタンダード", "close": 850.0, "all": {"h": 18610.0, "hd": "2017-12-27", "l": 535.0, "ld": "2020-03-13"}, "10y": {"h": 18610.0, "hd": "2017-12-27", "l": 535.0, "ld": "2020-03-13"}, "5y": {"h": 1560.0627452027657, "hd": "2024-01-12", "l": 570.0, "ld": "2022-12-28"}, "3y": {"h": 1560.0627452027657, "hd": "2024-01-12", "l": 691.8412604081003, "ld": "2025-04-07"}, "1y": {"h": 872.0, "hd": "2026-02-27", "l": 733.1746334055956, "ld": "2025-07-16"}}, {"code": "7809", "name": "壽屋", "market": "スタンダード", "close": 1324.0, "all": {"h": 13880.0, "hd": "2023-02-07", "l": 1011.0, "ld": "2018-12-25"}, "10y": {"h": 13880.0, "hd": "2023-02-07", "l": 1011.0, "ld": "2018-12-25"}, "5y": {"h": 13880.0, "hd": "2023-02-07", "l": 1236.6687697828236, "ld": "2025-02-28"}, "3y": {"h": 2392.4645712209303, "hd": "2023-07-18", "l": 1236.6687697828236, "ld": "2025-02-28"}, "1y": {"h": 1831.0, "hd": "2025-09-30", "l": 1301.0, "ld": "2026-06-29"}}, {"code": "7810", "name": "クロスフォー", "market": "スタンダード", "close": 161.0, "all": {"h": 1683.0, "hd": "2017-11-27", "l": 138.69969710770187, "ld": "2024-12-25"}, "10y": {"h": 1683.0, "hd": "2017-11-27", "l": 138.69969710770187, "ld": "2024-12-25"}, "5y": {"h": 409.0, "hd": "2026-02-18", "l": 138.69969710770187, "ld": "2024-12-25"}, "3y": {"h": 409.0, "hd": "2026-02-18", "l": 138.69969710770187, "ld": "2024-12-25"}, "1y": {"h": 409.0, "hd": "2026-02-18", "l": 141.0, "ld": "2025-12-25"}}, {"code": "7811", "name": "中本パックス", "market": "スタンダード", "close": 1930.0, "all": {"h": 4770.0, "hd": "2018-01-11", "l": 967.0, "ld": "2020-03-13"}, "10y": {"h": 4770.0, "hd": "2018-01-11", "l": 967.0, "ld": "2020-03-13"}, "5y": {"h": 2039.0123174871055, "hd": "2026-02-13", "l": 1243.721640423647, "ld": "2022-03-08"}, "3y": {"h": 2039.0123174871055, "hd": "2026-02-13", "l": 1345.3405703747774, "ld": "2024-08-05"}, "1y": {"h": 2039.0123174871055, "hd": "2026-02-13", "l": 1668.9075938288004, "ld": "2025-10-14"}}, {"code": "7812", "name": "クレステック", "market": "スタンダード", "close": 2190.0, "all": {"h": 2295.3361460861647, "hd": "2026-03-25", "l": 649.3868414340739, "ld": "2020-08-03"}, "10y": {"h": 2295.3361460861647, "hd": "2026-03-25", "l": 649.3868414340739, "ld": "2020-08-03"}, "5y": {"h": 2295.3361460861647, "hd": "2026-03-25", "l": 912.9915093259269, "ld": "2021-08-13"}, "3y": {"h": 2295.3361460861647, "hd": "2026-03-25", "l": 1178.0360738255033, "ld": "2024-08-05"}, "1y": {"h": 2295.3361460861647, "hd": "2026-03-25", "l": 1551.3878173828125, "ld": "2025-07-16"}}, {"code": "7813", "name": "プラッツ", "market": "スタンダード", "close": 821.0, "all": {"h": 11470.0, "hd": "2015-04-24", "l": 555.9836331071525, "ld": "2024-12-27"}, "10y": {"h": 6810.0, "hd": "2018-03-15", "l": 555.9836331071525, "ld": "2024-12-27"}, "5y": {"h": 1617.0, "hd": "2021-08-10", "l": 555.9836331071525, "ld": "2024-12-27"}, "3y": {"h": 977.0, "hd": "2026-06-16", "l": 555.9836331071525, "ld": "2024-12-27"}, "1y": {"h": 977.0, "hd": "2026-06-16", "l": 659.0, "ld": "2025-07-17"}}, {"code": "7814", "name": "日本創発", "market": "スタンダード", "close": 627.0, "all": {"h": 1491.0, "hd": "2019-12-19", "l": 239.0, "ld": "2020-03-23"}, "10y": {"h": 1491.0, "hd": "2019-12-19", "l": 239.0, "ld": "2020-03-23"}, "5y": {"h": 1015.0570365629048, "hd": "2025-08-25", "l": 303.0, "ld": "2021-08-26"}, "3y": {"h": 1015.0570365629048, "hd": "2025-08-25", "l": 377.7263381189579, "ld": "2024-10-25"}, "1y": {"h": 1015.0570365629048, "hd": "2025-08-25", "l": 490.2529436628395, "ld": "2025-08-04"}}, {"code": "7815", "name": "東京ボード工業", "market": "スタンダード", "close": 353.0, "all": {"h": 2060.0, "hd": "2014-12-25", "l": 0.0, "ld": "2014-12-24"}, "10y": {"h": 1977.0, "hd": "2018-04-27", "l": 221.0, "ld": "2026-06-26"}, "5y": {"h": 1807.0, "hd": "2024-04-02", "l": 221.0, "ld": "2026-06-26"}, "3y": {"h": 1807.0, "hd": "2024-04-02", "l": 221.0, "ld": "2026-06-26"}, "1y": {"h": 705.0, "hd": "2026-07-01", "l": 221.0, "ld": "2026-06-26"}}, {"code": "7818", "name": "トランザクション", "market": "プライム", "close": 1291.0, "all": {"h": 2642.0, "hd": "2016-11-18", "l": 422.0, "ld": "2015-09-29"}, "10y": {"h": 2642.0, "hd": "2016-11-18", "l": 555.0, "ld": "2018-12-25"}, "5y": {"h": 1834.0, "hd": "2023-05-17", "l": 750.825748481863, "ld": "2024-07-12"}, "3y": {"h": 1438.0, "hd": "2026-07-14", "l": 750.825748481863, "ld": "2024-07-12"}, "1y": {"h": 1438.0, "hd": "2026-07-14", "l": 997.0, "ld": "2025-11-04"}}, {"code": "7819", "name": "粧美堂", "market": "スタンダード", "close": 895.0, "all": {"h": 1318.984471843064, "hd": "2026-03-11", "l": 0.0, "ld": "2009-09-10"}, "10y": {"h": 1318.984471843064, "hd": "2026-03-11", "l": 245.0, "ld": "2020-03-17"}, "5y": {"h": 1318.984471843064, "hd": "2026-03-11", "l": 335.1449265252976, "ld": "2023-06-14"}, "3y": {"h": 1318.984471843064, "hd": "2026-03-11", "l": 364.5591979106457, "ld": "2023-08-02"}, "1y": {"h": 1318.984471843064, "hd": "2026-03-11", "l": 645.1318935315049, "ld": "2025-07-22"}}, {"code": "7820", "name": "ニホンフラッシュ", "market": "プライム", "close": 718.0, "all": {"h": 3985.0, "hd": "2013-03-25", "l": 0.0, "ld": "2008-02-12"}, "10y": {"h": 3520.0, "hd": "2017-12-28", "l": 700.0, "ld": "2026-06-16"}, "5y": {"h": 1330.0, "hd": "2021-09-13", "l": 700.0, "ld": "2026-06-16"}, "3y": {"h": 900.0861397143127, "hd": "2024-03-29", "l": 700.0, "ld": "2026-06-16"}, "1y": {"h": 850.7852442541788, "hd": "2026-02-25", "l": 700.0, "ld": "2026-06-16"}}, {"code": "7821", "name": "前田工繊", "market": "プライム", "close": 1840.0, "all": {"h": 4630.0, "hd": "2013-05-07", "l": 765.0, "ld": "2008-11-13"}, "10y": {"h": 4045.0, "hd": "2021-12-13", "l": 1020.0, "ld": "2016-08-03"}, "5y": {"h": 4045.0, "hd": "2021-12-13", "l": 1294.9433028257238, "ld": "2024-08-05"}, "3y": {"h": 2241.0, "hd": "2026-03-05", "l": 1294.9433028257238, "ld": "2024-08-05"}, "1y": {"h": 2241.0, "hd": "2026-03-05", "l": 1714.0, "ld": "2026-06-12"}}, {"code": "7822", "name": "永大産業", "market": "スタンダード", "close": 243.0, "all": {"h": 713.0, "hd": "2014-01-22", "l": 0.0, "ld": "2014-07-07"}, "10y": {"h": 599.0, "hd": "2018-01-31", "l": 181.79423102779666, "ld": "2023-06-12"}, "5y": {"h": 320.0, "hd": "2022-02-09", "l": 181.79423102779666, "ld": "2023-06-12"}, "3y": {"h": 292.6967148815127, "hd": "2025-08-13", "l": 182.4964782263845, "ld": "2024-08-05"}, "1y": {"h": 292.6967148815127, "hd": "2025-08-13", "l": 217.8431188349138, "ld": "2025-07-18"}}, {"code": "7823", "name": "アートネイチャー", "market": "スタンダード", "close": 871.0, "all": {"h": 7000.0, "hd": "2007-02-14", "l": 0.0, "ld": "2014-07-07"}, "10y": {"h": 880.0, "hd": "2026-06-15", "l": 501.0, "ld": "2020-03-17"}, "5y": {"h": 880.0, "hd": "2026-06-15", "l": 643.0, "ld": "2021-11-29"}, "3y": {"h": 880.0, "hd": "2026-06-15", "l": 667.2302547582844, "ld": "2024-08-05"}, "1y": {"h": 880.0, "hd": "2026-06-15", "l": 768.1832848451381, "ld": "2025-07-31"}}, {"code": "7826", "name": "フルヤ金属", "market": "プライム", "close": 6980.0, "all": {"h": 35700.0, "hd": "2007-04-02", "l": 0.0, "ld": "2006-09-26"}, "10y": {"h": 13480.0, "hd": "2022-01-05", "l": 1421.0, "ld": "2016-08-09"}, "5y": {"h": 13480.0, "hd": "2022-01-05", "l": 1945.7296127655102, "ld": "2025-04-07"}, "3y": {"h": 11010.0, "hd": "2026-05-15", "l": 1945.7296127655102, "ld": "2025-04-07"}, "1y": {"h": 11010.0, "hd": "2026-05-15", "l": 2151.0, "ld": "2025-08-08"}}, {"code": "7827", "name": "オービス", "market": "スタンダード", "close": 1615.0, "all": {"h": 2570.0, "hd": "2017-04-14", "l": 0.0, "ld": "2013-09-03"}, "10y": {"h": 2570.0, "hd": "2017-04-14", "l": 503.0, "ld": "2020-03-16"}, "5y": {"h": 1849.0, "hd": "2026-03-17", "l": 816.0, "ld": "2021-08-30"}, "3y": {"h": 1849.0, "hd": "2026-03-17", "l": 1036.3046875, "ld": "2024-08-05"}, "1y": {"h": 1849.0, "hd": "2026-03-17", "l": 1417.7178694385593, "ld": "2025-07-16"}}, {"code": "7831", "name": "ウイルコ", "market": "スタンダード", "close": 68.0, "all": {"h": 744.0, "hd": "2005-10-19", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 309.0640701232665, "hd": "2021-04-13", "l": 62.0, "ld": "2026-06-24"}, "5y": {"h": 200.09315490722656, "hd": "2021-09-10", "l": 62.0, "ld": "2026-06-24"}, "3y": {"h": 166.1363754272461, "hd": "2023-12-13", "l": 62.0, "ld": "2026-06-24"}, "1y": {"h": 122.1590972528225, "hd": "2025-09-11", "l": 62.0, "ld": "2026-06-24"}}, {"code": "7832", "name": "バンダイナムコ", "market": "プライム", "close": 4108.0, "all": {"h": 11190.0, "hd": "2022-08-19", "l": 0.0, "ld": "2005-09-28"}, "10y": {"h": 11190.0, "hd": "2022-08-19", "l": 2485.274977974771, "ld": "2024-02-15"}, "5y": {"h": 11190.0, "hd": "2022-08-19", "l": 2485.274977974771, "ld": "2024-02-15"}, "3y": {"h": 5631.389245164875, "hd": "2025-08-18", "l": 2485.274977974771, "ld": "2024-02-15"}, "1y": {"h": 5631.389245164875, "hd": "2025-08-18", "l": 3530.0, "ld": "2026-06-16"}}, {"code": "7833", "name": "アイフィスジャパン", "market": "スタンダード", "close": 639.0, "all": {"h": 1640000.0, "hd": "2005-09-28", "l": 0.0, "ld": "2012-08-15"}, "10y": {"h": 864.0, "hd": "2019-10-02", "l": 350.0, "ld": "2016-08-04"}, "5y": {"h": 721.5502152563821, "hd": "2025-09-29", "l": 483.5563448392428, "ld": "2025-04-08"}, "3y": {"h": 721.5502152563821, "hd": "2025-09-29", "l": 483.5563448392428, "ld": "2025-04-08"}, "1y": {"h": 721.5502152563821, "hd": "2025-09-29", "l": 567.2078919073548, "ld": "2025-07-18"}}, {"code": "7836", "name": "アビックス", "market": "スタンダード", "close": 81.0, "all": {"h": 1100000.0, "hd": "2005-07-21", "l": 57.0, "ld": "2024-08-05"}, "10y": {"h": 228.0, "hd": "2018-03-14", "l": 57.0, "ld": "2024-08-05"}, "5y": {"h": 150.0, "hd": "2023-05-18", "l": 57.0, "ld": "2024-08-05"}, "3y": {"h": 118.0, "hd": "2025-02-17", "l": 57.0, "ld": "2024-08-05"}, "1y": {"h": 109.0, "hd": "2026-03-04", "l": 75.0, "ld": "2026-06-11"}}, {"code": "7837", "name": "アールシーコア", "market": "スタンダード", "close": 352.0, "all": {"h": 621000.0, "hd": "2005-02-23", "l": 0.0, "ld": "2005-02-22"}, "10y": {"h": 1283.0, "hd": "2017-11-07", "l": 284.0, "ld": "2025-04-07"}, "5y": {"h": 879.0, "hd": "2021-09-27", "l": 284.0, "ld": "2025-04-07"}, "3y": {"h": 860.0, "hd": "2025-10-23", "l": 284.0, "ld": "2025-04-07"}, "1y": {"h": 860.0, "hd": "2025-10-23", "l": 291.0, "ld": "2026-06-26"}}, {"code": "7839", "name": "ＳＨＯＥＩ", "market": "プライム", "close": 1870.0, "all": {"h": 5990.0, "hd": "2022-08-04", "l": 0.0, "ld": "2004-07-05"}, "10y": {"h": 5990.0, "hd": "2022-08-04", "l": 1381.307832192001, "ld": "2025-04-07"}, "5y": {"h": 5990.0, "hd": "2022-08-04", "l": 1381.307832192001, "ld": "2025-04-07"}, "3y": {"h": 2533.8157109881813, "hd": "2023-07-31", "l": 1381.307832192001, "ld": "2025-04-07"}, "1y": {"h": 1928.0, "hd": "2026-06-03", "l": 1551.0, "ld": "2026-03-23"}}, {"code": "7840", "name": "フランスベッド", "market": "プライム", "close": 1266.0, "all": {"h": 1368.0, "hd": "2026-03-27", "l": 72.0, "ld": "2011-03-15"}, "10y": {"h": 1368.0, "hd": "2026-03-27", "l": 706.0, "ld": "2020-03-13"}, "5y": {"h": 1368.0, "hd": "2026-03-27", "l": 853.0, "ld": "2021-11-30"}, "3y": {"h": 1368.0, "hd": "2026-03-27", "l": 1013.8827986847922, "ld": "2024-08-05"}, "1y": {"h": 1368.0, "hd": "2026-03-27", "l": 1175.0, "ld": "2026-06-03"}}, {"code": "7841", "name": "遠藤製作所", "market": "スタンダード", "close": 1090.0, "all": {"h": 2130.0, "hd": "2006-02-16", "l": 0.0, "ld": "2003-03-11"}, "10y": {"h": 1387.4834437086095, "hd": "2025-03-28", "l": 362.0, "ld": "2020-03-19"}, "5y": {"h": 1387.4834437086095, "hd": "2025-03-28", "l": 542.0, "ld": "2022-03-08"}, "3y": {"h": 1387.4834437086095, "hd": "2025-03-28", "l": 642.347412109375, "ld": "2023-08-17"}, "1y": {"h": 1346.0, "hd": "2026-02-09", "l": 1040.0, "ld": "2026-06-11"}}, {"code": "7844", "name": "マーベラス", "market": "プライム", "close": 453.0, "all": {"h": 1260000.0, "hd": "2003-11-07", "l": 388.9832763671875, "ld": "2025-04-07"}, "10y": {"h": 1249.0, "hd": "2017-05-30", "l": 388.9832763671875, "ld": "2025-04-07"}, "5y": {"h": 789.0, "hd": "2021-11-04", "l": 388.9832763671875, "ld": "2025-04-07"}, "3y": {"h": 697.9547742443945, "hd": "2024-01-23", "l": 388.9832763671875, "ld": "2025-04-07"}, "1y": {"h": 604.4351459286077, "hd": "2025-09-30", "l": 407.0, "ld": "2026-06-23"}}, {"code": "7846", "name": "パイロットコーポレーション", "market": "プライム", "close": 1807.5, "all": {"h": 456666.6666666666, "hd": "2007-10-04", "l": 838.3333333333333, "ld": "2020-03-17"}, "10y": {"h": 2333.333333333333, "hd": "2018-10-02", "l": 838.3333333333333, "ld": "2020-03-17"}, "5y": {"h": 2020.0, "hd": "2022-10-14", "l": 1164.0291185223357, "ld": "2024-03-12"}, "3y": {"h": 1820.0, "hd": "2026-07-16", "l": 1164.0291185223357, "ld": "2024-03-12"}, "1y": {"h": 1820.0, "hd": "2026-07-16", "l": 1374.6372425355507, "ld": "2025-07-22"}}, {"code": "7847", "name": "グラファイトデザイン", "market": "スタンダード", "close": 639.0, "all": {"h": 695000.0, "hd": "2001-12-27", "l": 275.0, "ld": "2012-11-15"}, "10y": {"h": 999.0, "hd": "2023-02-21", "l": 299.0, "ld": "2020-04-06"}, "5y": {"h": 999.0, "hd": "2023-02-21", "l": 503.0, "ld": "2022-05-12"}, "3y": {"h": 807.4456389972141, "hd": "2024-01-31", "l": 538.1279296875, "ld": "2025-04-07"}, "1y": {"h": 691.0, "hd": "2026-04-15", "l": 593.5656127929688, "ld": "2025-07-18"}}, {"code": "7849", "name": "スターツ出版", "market": "スタンダード", "close": 3385.0, "all": {"h": 1390000.0, "hd": "2005-04-20", "l": 0.0, "ld": "2015-02-02"}, "10y": {"h": 6810.0, "hd": "2022-11-11", "l": 1435.0, "ld": "2016-08-08"}, "5y": {"h": 6810.0, "hd": "2022-11-11", "l": 2624.0035333251953, "ld": "2024-11-18"}, "3y": {"h": 4533.792529725191, "hd": "2025-08-06", "l": 2624.0035333251953, "ld": "2024-11-18"}, "1y": {"h": 4533.792529725191, "hd": "2025-08-06", "l": 3200.0, "ld": "2026-06-18"}}, {"code": "7850", "name": "総合商研", "market": "スタンダード", "close": 886.0, "all": {"h": 1020.535977608817, "hd": "2024-04-30", "l": 0.0, "ld": "2015-01-19"}, "10y": {"h": 1020.535977608817, "hd": "2024-04-30", "l": 490.0, "ld": "2018-12-25"}, "5y": {"h": 1020.535977608817, "hd": "2024-04-30", "l": 660.0, "ld": "2021-08-10"}, "3y": {"h": 1020.535977608817, "hd": "2024-04-30", "l": 756.5186157226562, "ld": "2024-08-05"}, "1y": {"h": 939.1304321289062, "hd": "2025-09-02", "l": 801.0, "ld": "2026-03-16"}}, {"code": "7856", "name": "萩原工業", "market": "プライム", "close": 1789.0, "all": {"h": 4050.0, "hd": "2017-10-02", "l": 0.0, "ld": "2006-09-20"}, "10y": {"h": 4050.0, "hd": "2017-10-02", "l": 986.0, "ld": "2022-11-04"}, "5y": {"h": 1816.423095703125, "hd": "2026-02-27", "l": 986.0, "ld": "2022-11-04"}, "3y": {"h": 1816.423095703125, "hd": "2026-02-27", "l": 1176.2180438571506, "ld": "2024-08-05"}, "1y": {"h": 1816.423095703125, "hd": "2026-02-27", "l": 1445.0810481480191, "ld": "2025-07-22"}}, {"code": "7859", "name": "アルメディオ", "market": "スタンダード", "close": 228.0, "all": {"h": 2360.0, "hd": "2004-04-26", "l": 0.0, "ld": "2001-12-11"}, "10y": {"h": 1446.1639702243078, "hd": "2024-02-09", "l": 103.0, "ld": "2020-03-17"}, "5y": {"h": 1446.1639702243078, "hd": "2024-02-09", "l": 144.0, "ld": "2021-12-01"}, "3y": {"h": 1446.1639702243078, "hd": "2024-02-09", "l": 149.23077313311688, "ld": "2025-12-12"}, "1y": {"h": 369.0, "hd": "2026-04-22", "l": 149.23077313311688, "ld": "2025-12-12"}}, {"code": "7860", "name": "エイベックス", "market": "プライム", "close": 1264.0, "all": {"h": 30500.0, "hd": "2000-02-22", "l": 566.0, "ld": "2008-10-10"}, "10y": {"h": 1884.0, "hd": "2021-11-25", "l": 760.0, "ld": "2020-04-23"}, "5y": {"h": 1884.0, "hd": "2021-11-25", "l": 1051.0, "ld": "2022-05-25"}, "3y": {"h": 1474.7350191705145, "hd": "2024-10-15", "l": 1085.9689337694494, "ld": "2024-05-30"}, "1y": {"h": 1274.0, "hd": "2026-07-16", "l": 1132.2725140207074, "ld": "2025-12-05"}}, {"code": "7864", "name": "フジシールインターナショナル", "market": "プライム", "close": 3020.0, "all": {"h": 8120.0, "hd": "2000-01-13", "l": 924.0, "ld": "2008-10-28"}, "10y": {"h": 4875.0, "hd": "2016-12-27", "l": 1356.666622479545, "ld": "2023-07-07"}, "5y": {"h": 3418.8308701029887, "hd": "2026-02-12", "l": 1356.666622479545, "ld": "2023-07-07"}, "3y": {"h": 3418.8308701029887, "hd": "2026-02-12", "l": 1375.0120795229648, "ld": "2023-07-18"}, "1y": {"h": 3418.8308701029887, "hd": "2026-02-12", "l": 2460.0, "ld": "2026-05-01"}}, {"code": "7865", "name": "ピープル", "market": "スタンダード", "close": 337.0, "all": {"h": 3245.0, "hd": "2015-12-21", "l": 0.0, "ld": "2012-08-15"}, "10y": {"h": 2465.0, "hd": "2017-01-11", "l": 331.0, "ld": "2026-07-07"}, "5y": {"h": 1907.0, "hd": "2022-09-27", "l": 331.0, "ld": "2026-07-07"}, "3y": {"h": 1127.0, "hd": "2024-02-26", "l": 331.0, "ld": "2026-07-07"}, "1y": {"h": 576.0, "hd": "2025-08-29", "l": 331.0, "ld": "2026-07-07"}}, {"code": "7867", "name": "タカラトミー", "market": "プライム", "close": 3466.0, "all": {"h": 8090.0, "hd": "2000-02-29", "l": 360.0, "ld": "2009-03-10"}, "10y": {"h": 4959.835070808029, "hd": "2025-02-07", "l": 667.0, "ld": "2020-03-13"}, "5y": {"h": 4959.835070808029, "hd": "2025-02-07", "l": 959.0, "ld": "2021-07-30"}, "3y": {"h": 4959.835070808029, "hd": "2025-02-07", "l": 1734.7232095735976, "ld": "2023-07-21"}, "1y": {"h": 3570.3556368998343, "hd": "2025-08-18", "l": 2496.0, "ld": "2026-05-01"}}, {"code": "7868", "name": "広済堂", "market": "プライム", "close": 521.0, "all": {"h": 3025.0, "hd": "2023-04-14", "l": 71.0, "ld": "2011-03-15"}, "10y": {"h": 3025.0, "hd": "2023-04-14", "l": 277.0, "ld": "2016-09-29"}, "5y": {"h": 3025.0, "hd": "2023-04-14", "l": 370.8496032286025, "ld": "2024-08-09"}, "3y": {"h": 786.552133390587, "hd": "2024-01-25", "l": 370.8496032286025, "ld": "2024-08-09"}, "1y": {"h": 753.0, "hd": "2026-05-14", "l": 404.3145566323088, "ld": "2025-10-29"}}, {"code": "7871", "name": "フクビ化学工業", "market": "スタンダード", "close": 933.0, "all": {"h": 1347.0, "hd": "2026-04-22", "l": 0.0, "ld": "2015-01-19"}, "10y": {"h": 1347.0, "hd": "2026-04-22", "l": 352.0, "ld": "2020-03-24"}, "5y": {"h": 1347.0, "hd": "2026-04-22", "l": 528.0, "ld": "2021-07-16"}, "3y": {"h": 1347.0, "hd": "2026-04-22", "l": 605.837535478385, "ld": "2023-08-08"}, "1y": {"h": 1347.0, "hd": "2026-04-22", "l": 768.1004840333259, "ld": "2025-07-23"}}, {"code": "7872", "name": "エステール", "market": "スタンダード", "close": 605.0, "all": {"h": 1340.0, "hd": "2013-04-30", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 1269.0, "hd": "2018-03-22", "l": 509.0, "ld": "2020-03-13"}, "5y": {"h": 707.0, "hd": "2021-09-27", "l": 512.9186725296787, "ld": "2025-04-07"}, "3y": {"h": 623.923454378858, "hd": "2026-02-12", "l": 512.9186725296787, "ld": "2025-04-07"}, "1y": {"h": 623.923454378858, "hd": "2026-02-12", "l": 547.3684405847786, "ld": "2025-07-17"}}, {"code": "7874", "name": "レック", "market": "プライム", "close": 963.0, "all": {"h": 8950.0, "hd": "2000-02-10", "l": 0.0, "ld": "2001-12-14"}, "10y": {"h": 5740.0, "hd": "2018-08-07", "l": 630.0, "ld": "2022-07-01"}, "5y": {"h": 1443.3074866869174, "hd": "2024-06-19", "l": 630.0, "ld": "2022-07-01"}, "3y": {"h": 1443.3074866869174, "hd": "2024-06-19", "l": 780.7768214874085, "ld": "2023-07-18"}, "1y": {"h": 1253.520860318671, "hd": "2025-08-12", "l": 857.0, "ld": "2026-06-03"}}, {"code": "7875", "name": "竹田ｉＰ", "market": "スタンダード", "close": 814.0, "all": {"h": 1500.0, "hd": "2006-01-10", "l": 0.0, "ld": "2003-09-30"}, "10y": {"h": 1200.0, "hd": "2018-03-20", "l": 297.12227031650826, "ld": "2023-06-12"}, "5y": {"h": 1118.0, "hd": "2026-06-23", "l": 297.12227031650826, "ld": "2023-06-12"}, "3y": {"h": 1118.0, "hd": "2026-06-23", "l": 300.0031885132754, "ld": "2023-10-31"}, "1y": {"h": 1118.0, "hd": "2026-06-23", "l": 474.4450904989857, "ld": "2025-07-30"}}, {"code": "7877", "name": "永大化工", "market": "スタンダード", "close": 2179.0, "all": {"h": 2307.5038638410897, "hd": "2026-02-19", "l": 70.0, "ld": "2009-02-18"}, "10y": {"h": 2307.5038638410897, "hd": "2026-02-19", "l": 239.0, "ld": "2016-09-29"}, "5y": {"h": 2307.5038638410897, "hd": "2026-02-19", "l": 1299.436279296875, "ld": "2023-06-14"}, "3y": {"h": 2307.5038638410897, "hd": "2026-02-19", "l": 1300.0315733213683, "ld": "2024-08-07"}, "1y": {"h": 2307.5038638410897, "hd": "2026-02-19", "l": 1499.0566067775194, "ld": "2025-08-04"}}, {"code": "7878", "name": "光・彩", "market": "スタンダード", "close": 1529.0, "all": {"h": 4485.0, "hd": "2020-01-15", "l": 0.0, "ld": "2014-08-04"}, "10y": {"h": 4485.0, "hd": "2020-01-15", "l": 200.0, "ld": "2016-08-04"}, "5y": {"h": 3184.650765286176, "hd": "2022-08-26", "l": 538.224609375, "ld": "2022-01-28"}, "3y": {"h": 1893.0, "hd": "2026-07-02", "l": 794.3127490234375, "ld": "2025-04-11"}, "1y": {"h": 1893.0, "hd": "2026-07-02", "l": 841.0, "ld": "2026-05-27"}}, {"code": "7879", "name": "ノダ", "market": "スタンダード", "close": 647.0, "all": {"h": 1566.0, "hd": "2018-01-26", "l": 0.0, "ld": "2001-12-21"}, "10y": {"h": 1566.0, "hd": "2018-01-26", "l": 506.0, "ld": "2020-03-13"}, "5y": {"h": 1394.0, "hd": "2022-04-22", "l": 586.8398212936689, "ld": "2025-04-07"}, "3y": {"h": 1226.1373846281306, "hd": "2023-09-28", "l": 586.8398212936689, "ld": "2025-04-07"}, "1y": {"h": 707.7949149184828, "hd": "2025-09-29", "l": 628.4071228486255, "ld": "2025-07-23"}}, {"code": "7883", "name": "サンメッセ", "market": "スタンダード", "close": 395.0, "all": {"h": 1620.0, "hd": "2000-01-17", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 702.0, "hd": "2017-10-16", "l": 329.6203884548611, "ld": "2025-08-12"}, "5y": {"h": 431.0420702715826, "hd": "2025-04-21", "l": 329.6203884548611, "ld": "2025-08-12"}, "3y": {"h": 431.0420702715826, "hd": "2025-04-21", "l": 329.6203884548611, "ld": "2025-08-12"}, "1y": {"h": 395.0, "hd": "2026-07-16", "l": 329.6203884548611, "ld": "2025-08-12"}}, {"code": "7885", "name": "タカノ", "market": "スタンダード", "close": 1149.0, "all": {"h": 3400.0, "hd": "2006-02-09", "l": 0.0, "ld": "2001-12-19"}, "10y": {"h": 1715.4941005409187, "hd": "2026-03-02", "l": 484.0, "ld": "2020-03-13"}, "5y": {"h": 1715.4941005409187, "hd": "2026-03-02", "l": 624.0, "ld": "2022-11-08"}, "3y": {"h": 1715.4941005409187, "hd": "2026-03-02", "l": 646.1334197073271, "ld": "2025-04-07"}, "1y": {"h": 1715.4941005409187, "hd": "2026-03-02", "l": 714.8710263778603, "ld": "2025-07-16"}}, {"code": "7886", "name": "ヤマト　モビリティ　＆　Ｍｆｇ．", "market": "スタンダード", "close": 688.0, "all": {"h": 2084.0, "hd": "2024-05-21", "l": 0.0, "ld": "2001-12-26"}, "10y": {"h": 2084.0, "hd": "2024-05-21", "l": 105.0, "ld": "2016-07-19"}, "5y": {"h": 2084.0, "hd": "2024-05-21", "l": 504.0, "ld": "2026-04-27"}, "3y": {"h": 2084.0, "hd": "2024-05-21", "l": 504.0, "ld": "2026-04-27"}, "1y": {"h": 1595.0, "hd": "2025-07-25", "l": 504.0, "ld": "2026-04-27"}}, {"code": "7887", "name": "南海プライウッド", "market": "スタンダード", "close": 1487.0, "all": {"h": 6830.0, "hd": "2017-10-31", "l": 0.0, "ld": "2015-01-30"}, "10y": {"h": 6830.0, "hd": "2017-10-31", "l": 300.0, "ld": "2016-11-09"}, "5y": {"h": 6480.0, "hd": "2023-04-07", "l": 958.512465213358, "ld": "2023-12-11"}, "3y": {"h": 2631.094878928355, "hd": "2026-02-16", "l": 958.512465213358, "ld": "2023-12-11"}, "1y": {"h": 2631.094878928355, "hd": "2026-02-16", "l": 1168.2846443226795, "ld": "2025-07-29"}}, {"code": "7888", "name": "三光合成", "market": "プライム", "close": 921.0, "all": {"h": 1760.0, "hd": "2005-05-25", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 1069.4017137096773, "hd": "2026-02-13", "l": 216.0, "ld": "2020-03-13"}, "5y": {"h": 1069.4017137096773, "hd": "2026-02-13", "l": 312.0, "ld": "2022-03-09"}, "3y": {"h": 1069.4017137096773, "hd": "2026-02-13", "l": 441.2433335485537, "ld": "2023-12-26"}, "1y": {"h": 1069.4017137096773, "hd": "2026-02-13", "l": 746.0, "ld": "2026-06-11"}}, {"code": "7893", "name": "プロネクサス", "market": "プライム", "close": 1153.0, "all": {"h": 2310.0, "hd": "2006-02-09", "l": 0.0, "ld": "2001-12-11"}, "10y": {"h": 1610.0, "hd": "2018-01-05", "l": 812.5356161934989, "ld": "2022-11-04"}, "5y": {"h": 1298.9050040567727, "hd": "2024-12-30", "l": 812.5356161934989, "ld": "2022-11-04"}, "3y": {"h": 1298.9050040567727, "hd": "2024-12-30", "l": 909.5590497998768, "ld": "2023-08-18"}, "1y": {"h": 1188.277587890625, "hd": "2025-11-21", "l": 1019.0, "ld": "2026-06-03"}}, {"code": "7896", "name": "セブン工業", "market": "スタンダード", "close": 510.0, "all": {"h": 2600.0, "hd": "2017-09-27", "l": 0.0, "ld": "2012-08-15"}, "10y": {"h": 2600.0, "hd": "2017-09-27", "l": 106.0, "ld": "2016-08-03"}, "5y": {"h": 675.0, "hd": "2021-10-25", "l": 410.51747091016057, "ld": "2024-08-06"}, "3y": {"h": 591.6200584870219, "hd": "2023-10-16", "l": 410.51747091016057, "ld": "2024-08-06"}, "1y": {"h": 566.9125913990487, "hd": "2026-03-12", "l": 484.38112185078285, "ld": "2025-11-19"}}, {"code": "7897", "name": "ホクシン", "market": "スタンダード", "close": 102.0, "all": {"h": 470.0, "hd": "2007-10-16", "l": 53.0, "ld": "2003-01-15"}, "10y": {"h": 264.0, "hd": "2021-04-28", "l": 89.64643008583471, "ld": "2024-08-05"}, "5y": {"h": 220.0, "hd": "2022-04-21", "l": 89.64643008583471, "ld": "2024-08-05"}, "3y": {"h": 144.5910102442691, "hd": "2025-03-26", "l": 89.64643008583471, "ld": "2024-08-05"}, "1y": {"h": 140.32710580264822, "hd": "2025-08-28", "l": 96.0, "ld": "2026-06-11"}}, {"code": "7898", "name": "ウッドワン", "market": "スタンダード", "close": 904.0, "all": {"h": 2027.0, "hd": "2018-01-09", "l": 0.0, "ld": "2000-11-06"}, "10y": {"h": 2027.0, "hd": "2018-01-09", "l": 222.0, "ld": "2016-08-23"}, "5y": {"h": 1565.0, "hd": "2022-04-21", "l": 637.7252753402579, "ld": "2024-08-05"}, "3y": {"h": 1151.6641419806704, "hd": "2023-07-27", "l": 637.7252753402579, "ld": "2024-08-05"}, "1y": {"h": 1106.5599471239927, "hd": "2026-02-13", "l": 790.6199244021215, "ld": "2025-07-17"}}, {"code": "7901", "name": "マツモト", "market": "スタンダード", "close": 780.0, "all": {"h": 21450.0, "hd": "2022-06-28", "l": 0.0, "ld": "2013-09-03"}, "10y": {"h": 21450.0, "hd": "2022-06-28", "l": 236.0, "ld": "2016-07-22"}, "5y": {"h": 21450.0, "hd": "2022-06-28", "l": 647.0, "ld": "2025-12-25"}, "3y": {"h": 4383.33349609375, "hd": "2023-07-20", "l": 647.0, "ld": "2025-12-25"}, "1y": {"h": 2823.0, "hd": "2026-02-06", "l": 647.0, "ld": "2025-12-25"}}, {"code": "7902", "name": "ソノコム", "market": "スタンダード", "close": 1111.0, "all": {"h": 1950.0, "hd": "2001-02-08", "l": 0.0, "ld": "2015-01-22"}, "10y": {"h": 1479.0, "hd": "2018-01-22", "l": 558.0, "ld": "2016-08-25"}, "5y": {"h": 1414.0, "hd": "2026-05-11", "l": 658.4708305027174, "ld": "2024-08-05"}, "3y": {"h": 1414.0, "hd": "2026-05-11", "l": 658.4708305027174, "ld": "2024-08-05"}, "1y": {"h": 1414.0, "hd": "2026-05-11", "l": 840.3155141868103, "ld": "2025-11-07"}}, {"code": "7906", "name": "ヨネックス", "market": "スタンダード", "close": 2677.0, "all": {"h": 6870.0, "hd": "2016-08-01", "l": 0.0, "ld": "2001-12-14"}, "10y": {"h": 6870.0, "hd": "2016-08-01", "l": 362.0, "ld": "2020-03-13"}, "5y": {"h": 4472.696396484375, "hd": "2025-08-14", "l": 666.0, "ld": "2021-07-30"}, "3y": {"h": 4472.696396484375, "hd": "2025-08-14", "l": 1035.5005228439895, "ld": "2024-03-11"}, "1y": {"h": 4472.696396484375, "hd": "2025-08-14", "l": 2181.0, "ld": "2026-06-19"}}, {"code": "7908", "name": "きもと", "market": "スタンダード", "close": 240.0, "all": {"h": 2350.0, "hd": "2006-04-17", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 476.0, "hd": "2018-02-02", "l": 105.0, "ld": "2020-03-13"}, "5y": {"h": 326.48870774024044, "hd": "2024-11-05", "l": 163.46026172954075, "ld": "2023-08-17"}, "3y": {"h": 326.48870774024044, "hd": "2024-11-05", "l": 163.46026172954075, "ld": "2023-08-17"}, "1y": {"h": 296.5572003173828, "hd": "2026-02-27", "l": 219.0, "ld": "2026-05-18"}}, {"code": "7911", "name": "ＴＯＰＰＡＮ", "market": "プライム", "close": 4746.0, "all": {"h": 5888.939928731458, "hd": "2026-03-03", "l": 404.0, "ld": "2012-10-11"}, "10y": {"h": 5888.939928731458, "hd": "2026-03-03", "l": 812.0, "ld": "2018-07-11"}, "5y": {"h": 5888.939928731458, "hd": "2026-03-03", "l": 1692.0, "ld": "2021-11-29"}, "3y": {"h": 5888.939928731458, "hd": "2026-03-03", "l": 2913.3422735040836, "ld": "2023-07-18"}, "1y": {"h": 5888.939928731458, "hd": "2026-03-03", "l": 3641.8446131526925, "ld": "2025-11-05"}}, {"code": "7912", "name": "大日本印刷", "market": "プライム", "close": 3198.0, "all": {"h": 4160.0, "hd": "2023-03-10", "l": 503.0, "ld": "2012-10-10"}, "10y": {"h": 4160.0, "hd": "2023-03-10", "l": 981.0, "ld": "2016-09-30"}, "5y": {"h": 4160.0, "hd": "2023-03-10", "l": 1779.5366039452404, "ld": "2023-10-05"}, "3y": {"h": 3279.0, "hd": "2026-05-13", "l": 1779.5366039452404, "ld": "2023-10-05"}, "1y": {"h": 3279.0, "hd": "2026-05-13", "l": 2117.6467450017285, "ld": "2025-07-16"}}, {"code": "7914", "name": "共同印刷", "market": "プライム", "close": 1622.0, "all": {"h": 3890.0, "hd": "2017-09-28", "l": 120.0, "ld": "2011-03-15"}, "10y": {"h": 3890.0, "hd": "2017-09-28", "l": 305.0, "ld": "2016-08-04"}, "5y": {"h": 3265.0, "hd": "2021-12-22", "l": 646.5329225984285, "ld": "2023-06-12"}, "3y": {"h": 1716.9681900597268, "hd": "2026-02-27", "l": 650.7450505032566, "ld": "2023-10-18"}, "1y": {"h": 1716.9681900597268, "hd": "2026-02-27", "l": 1228.6381868904728, "ld": "2025-07-23"}}, {"code": "7915", "name": "ＮＩＳＳＨＡ", "market": "プライム", "close": 1327.0, "all": {"h": 6410.0, "hd": "2008-06-11", "l": 539.0, "ld": "2000-12-21"}, "10y": {"h": 4245.0, "hd": "2017-11-09", "l": 577.0, "ld": "2020-03-19"}, "5y": {"h": 2069.7001671856997, "hd": "2024-09-03", "l": 1020.5602221613644, "ld": "2025-04-11"}, "3y": {"h": 2069.7001671856997, "hd": "2024-09-03", "l": 1020.5602221613644, "ld": "2025-04-11"}, "1y": {"h": 1710.0, "hd": "2026-05-26", "l": 1094.977147858256, "ld": "2025-11-21"}}, {"code": "7916", "name": "光村印刷", "market": "スタンダード", "close": 1850.0, "all": {"h": 2900.0, "hd": "2018-03-01", "l": 0.0, "ld": "2001-09-27"}, "10y": {"h": 2900.0, "hd": "2018-03-01", "l": 198.0, "ld": "2016-08-04"}, "5y": {"h": 2000.0, "hd": "2026-05-13", "l": 1077.5205078125, "ld": "2023-06-12"}, "3y": {"h": 2000.0, "hd": "2026-05-13", "l": 1098.452135030934, "ld": "2023-08-18"}, "1y": {"h": 2000.0, "hd": "2026-05-13", "l": 1332.77167631277, "ld": "2025-07-18"}}, {"code": "7917", "name": "ＺＡＣＲＯＳ", "market": "プライム", "close": 1412.0, "all": {"h": 5130.0, "hd": "2021-09-17", "l": 0.0, "ld": "2001-12-27"}, "10y": {"h": 5130.0, "hd": "2021-09-17", "l": 762.0152087112563, "ld": "2023-06-12"}, "5y": {"h": 5130.0, "hd": "2021-09-17", "l": 762.0152087112563, "ld": "2023-06-12"}, "3y": {"h": 1527.159334531554, "hd": "2026-02-27", "l": 786.2244574495749, "ld": "2023-08-04"}, "1y": {"h": 1527.159334531554, "hd": "2026-02-27", "l": 918.8895152844881, "ld": "2025-07-22"}}, {"code": "7918", "name": "ヴィア", "market": "スタンダード", "close": 109.0, "all": {"h": 1340.0, "hd": "2006-02-03", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 1212.0, "hd": "2017-03-27", "l": 81.0, "ld": "2023-06-20"}, "5y": {"h": 255.0, "hd": "2023-12-06", "l": 81.0, "ld": "2023-06-20"}, "3y": {"h": 255.0, "hd": "2023-12-06", "l": 84.0, "ld": "2023-07-24"}, "1y": {"h": 131.0, "hd": "2026-03-02", "l": 103.0, "ld": "2026-06-12"}}, {"code": "7919", "name": "野崎印刷紙業", "market": "スタンダード", "close": 199.0, "all": {"h": 569.0, "hd": "2018-10-16", "l": 0.0, "ld": "2003-09-30"}, "10y": {"h": 569.0, "hd": "2018-10-16", "l": 100.0, "ld": "2020-03-13"}, "5y": {"h": 231.46977690077318, "hd": "2025-08-27", "l": 102.0, "ld": "2022-03-09"}, "3y": {"h": 231.46977690077318, "hd": "2025-08-27", "l": 110.50736490885417, "ld": "2024-08-05"}, "1y": {"h": 231.46977690077318, "hd": "2025-08-27", "l": 174.56679258241758, "ld": "2025-08-04"}}, {"code": "7921", "name": "ＴＡＫＡＲＡ　＆　ＣＯＭＰＡＮＹ", "market": "プライム", "close": 4490.0, "all": {"h": 4702.788232110868, "hd": "2025-12-30", "l": 0.0, "ld": "2000-07-28"}, "10y": {"h": 4702.788232110868, "hd": "2025-12-30", "l": 1311.0, "ld": "2016-09-21"}, "5y": {"h": 4702.788232110868, "hd": "2025-12-30", "l": 1692.0, "ld": "2021-08-20"}, "3y": {"h": 4702.788232110868, "hd": "2025-12-30", "l": 2022.0242331061565, "ld": "2023-10-05"}, "1y": {"h": 4702.788232110868, "hd": "2025-12-30", "l": 2783.0, "ld": "2026-06-03"}}, {"code": "7927", "name": "ムトー精工", "market": "スタンダード", "close": 2284.0, "all": {"h": 2430.0, "hd": "2000-02-22", "l": 0.0, "ld": "2003-09-30"}, "10y": {"h": 2380.330810546875, "hd": "2026-02-27", "l": 351.0, "ld": "2020-03-13"}, "5y": {"h": 2380.330810546875, "hd": "2026-02-27", "l": 415.0, "ld": "2022-03-09"}, "3y": {"h": 2380.330810546875, "hd": "2026-02-27", "l": 1113.1573395516225, "ld": "2024-08-05"}, "1y": {"h": 2380.330810546875, "hd": "2026-02-27", "l": 1447.7016595278315, "ld": "2025-07-16"}}, {"code": "7928", "name": "旭化学工業", "market": "スタンダード", "close": 630.0, "all": {"h": 1400.0, "hd": "2006-04-07", "l": 0.0, "ld": "2014-07-31"}, "10y": {"h": 1347.0, "hd": "2021-04-07", "l": 280.0, "ld": "2020-03-23"}, "5y": {"h": 1147.0, "hd": "2021-07-16", "l": 499.49244507530835, "ld": "2023-12-26"}, "3y": {"h": 640.0, "hd": "2026-04-13", "l": 499.49244507530835, "ld": "2023-12-26"}, "1y": {"h": 640.0, "hd": "2026-04-13", "l": 568.3338902183767, "ld": "2025-10-14"}}, {"code": "7931", "name": "未来工業", "market": "プライム", "close": 3270.0, "all": {"h": 5000.5260244864, "hd": "2024-02-26", "l": 0.0, "ld": "2001-12-05"}, "10y": {"h": 5000.5260244864, "hd": "2024-02-26", "l": 1369.0, "ld": "2016-08-24"}, "5y": {"h": 5000.5260244864, "hd": "2024-02-26", "l": 1421.0, "ld": "2022-12-22"}, "3y": {"h": 5000.5260244864, "hd": "2024-02-26", "l": 2361.750713704127, "ld": "2023-07-18"}, "1y": {"h": 3874.9638671875, "hd": "2025-09-10", "l": 2800.0, "ld": "2026-04-23"}}, {"code": "7932", "name": "ニッピ", "market": "スタンダード", "close": 12150.0, "all": {"h": 13895.82874706155, "hd": "2026-02-10", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 13895.82874706155, "hd": "2026-02-10", "l": 657.0, "ld": "2016-07-29"}, "5y": {"h": 13895.82874706155, "hd": "2026-02-10", "l": 3001.767527977196, "ld": "2023-06-16"}, "3y": {"h": 13895.82874706155, "hd": "2026-02-10", "l": 3034.573759962248, "ld": "2023-08-03"}, "1y": {"h": 13895.82874706155, "hd": "2026-02-10", "l": 9912.0419921875, "ld": "2025-07-18"}}, {"code": "7936", "name": "アシックス", "market": "プライム", "close": 4976.0, "all": {"h": 5149.0, "hd": "2026-05-13", "l": 75.0, "ld": "2001-12-19"}, "10y": {"h": 5149.0, "hd": "2026-05-13", "l": 706.0, "ld": "2020-03-19"}, "5y": {"h": 5149.0, "hd": "2026-05-13", "l": 957.2992580607278, "ld": "2023-06-12"}, "3y": {"h": 5149.0, "hd": "2026-05-13", "l": 974.6887119561906, "ld": "2023-07-18"}, "1y": {"h": 5149.0, "hd": "2026-05-13", "l": 3410.883427762437, "ld": "2025-08-04"}}, {"code": "7937", "name": "ツツミ", "market": "スタンダード", "close": 2614.0, "all": {"h": 5470.0, "hd": "2006-01-16", "l": 1451.0, "ld": "2000-12-20"}, "10y": {"h": 3375.7049992543134, "hd": "2026-03-02", "l": 1465.0, "ld": "2020-03-17"}, "5y": {"h": 3375.7049992543134, "hd": "2026-03-02", "l": 1740.279296875, "ld": "2024-08-05"}, "3y": {"h": 3375.7049992543134, "hd": "2026-03-02", "l": 1740.279296875, "ld": "2024-08-05"}, "1y": {"h": 3375.7049992543134, "hd": "2026-03-02", "l": 2128.378842608848, "ld": "2025-07-30"}}, {"code": "7938", "name": "リーガルコーポレーション", "market": "スタンダード", "close": 2222.0, "all": {"h": 3010.0, "hd": "2018-02-01", "l": 0.0, "ld": "2001-12-07"}, "10y": {"h": 3010.0, "hd": "2018-02-01", "l": 281.0, "ld": "2017-04-20"}, "5y": {"h": 2692.9400312070893, "hd": "2024-06-18", "l": 1748.7066650390625, "ld": "2023-06-12"}, "3y": {"h": 2692.9400312070893, "hd": "2024-06-18", "l": 1752.369059870793, "ld": "2023-08-07"}, "1y": {"h": 2413.211322839888, "hd": "2026-02-09", "l": 2040.0, "ld": "2026-06-10"}}, {"code": "7939", "name": "研創", "market": "スタンダード", "close": 588.0, "all": {"h": 973.0, "hd": "2014-12-26", "l": 0.0, "ld": "2012-08-16"}, "10y": {"h": 665.0, "hd": "2018-01-30", "l": 306.0, "ld": "2018-12-25"}, "5y": {"h": 620.0, "hd": "2026-07-14", "l": 419.0, "ld": "2021-12-13"}, "3y": {"h": 620.0, "hd": "2026-07-14", "l": 438.38075909411447, "ld": "2023-07-19"}, "1y": {"h": 620.0, "hd": "2026-07-14", "l": 511.37376485602476, "ld": "2025-07-23"}}, {"code": "7942", "name": "ＪＳＰ", "market": "プライム", "close": 2469.0, "all": {"h": 3980.0, "hd": "2018-01-16", "l": 0.0, "ld": "2001-12-14"}, "10y": {"h": 3980.0, "hd": "2018-01-16", "l": 1191.0, "ld": "2020-03-13"}, "5y": {"h": 2873.0019998432676, "hd": "2026-02-27", "l": 1345.0, "ld": "2022-05-19"}, "3y": {"h": 2873.0019998432676, "hd": "2026-02-27", "l": 1561.263283670053, "ld": "2025-04-07"}, "1y": {"h": 2873.0019998432676, "hd": "2026-02-27", "l": 1769.4957078078696, "ld": "2025-07-22"}}, {"code": "7943", "name": "ニチハ", "market": "プライム", "close": 3070.0, "all": {"h": 5110.0, "hd": "2018-01-30", "l": 400.0, "ld": "2008-10-28"}, "10y": {"h": 5110.0, "hd": "2018-01-30", "l": 1677.0, "ld": "2020-03-19"}, "5y": {"h": 3671.163510788439, "hd": "2026-02-25", "l": 1882.6563714074873, "ld": "2022-05-19"}, "3y": {"h": 3671.163510788439, "hd": "2026-02-25", "l": 2440.4822274715807, "ld": "2023-11-09"}, "1y": {"h": 3671.163510788439, "hd": "2026-02-25", "l": 2619.4512336553134, "ld": "2025-11-05"}}, {"code": "7944", "name": "ローランド", "market": "プライム", "close": 4155.0, "all": {"h": 6560.0, "hd": "2021-06-15", "l": 0.0, "ld": "2015-01-26"}, "10y": {"h": 6560.0, "hd": "2021-06-15", "l": 2695.1632083077393, "ld": "2025-04-09"}, "5y": {"h": 5790.0, "hd": "2021-07-28", "l": 2695.1632083077393, "ld": "2025-04-09"}, "3y": {"h": 4695.0, "hd": "2026-05-19", "l": 2695.1632083077393, "ld": "2025-04-09"}, "1y": {"h": 4695.0, "hd": "2026-05-19", "l": 2929.8485599347014, "ld": "2025-07-22"}}, {"code": "7946", "name": "光陽社", "market": "スタンダード", "close": 361.0, "all": {"h": 932.3305805022758, "hd": "2026-02-26", "l": 0.0, "ld": "2006-09-20"}, "10y": {"h": 932.3305805022758, "hd": "2026-02-26", "l": 20.8, "ld": "2016-08-01"}, "5y": {"h": 932.3305805022758, "hd": "2026-02-26", "l": 210.20000000000002, "ld": "2022-05-11"}, "3y": {"h": 932.3305805022758, "hd": "2026-02-26", "l": 250.9818115234375, "ld": "2025-06-23"}, "1y": {"h": 932.3305805022758, "hd": "2026-02-26", "l": 254.12894108424018, "ld": "2025-07-16"}}, {"code": "7947", "name": "エフピコ", "market": "プライム", "close": 2539.0, "all": {"h": 9050.0, "hd": "2020-09-28", "l": 0.0, "ld": "2001-04-02"}, "10y": {"h": 9050.0, "hd": "2020-09-28", "l": 2171.9252407892595, "ld": "2024-06-17"}, "5y": {"h": 4475.0, "hd": "2021-09-14", "l": 2171.9252407892595, "ld": "2024-06-17"}, "3y": {"h": 3131.5878324779424, "hd": "2025-04-21", "l": 2171.9252407892595, "ld": "2024-06-17"}, "1y": {"h": 2806.0805819713974, "hd": "2026-02-19", "l": 2243.0, "ld": "2026-05-01"}}, {"code": "7949", "name": "小松ウオール工業", "market": "プライム", "close": 2617.0, "all": {"h": 3130.0, "hd": "2014-07-16", "l": 0.0, "ld": "2001-03-01"}, "10y": {"h": 2987.035888671875, "hd": "2026-02-27", "l": 1117.5291757040034, "ld": "2023-06-15"}, "5y": {"h": 2987.035888671875, "hd": "2026-02-27", "l": 1117.5291757040034, "ld": "2023-06-15"}, "3y": {"h": 2987.035888671875, "hd": "2026-02-27", "l": 1164.029457435114, "ld": "2024-08-05"}, "1y": {"h": 2987.035888671875, "hd": "2026-02-27", "l": 2222.796660594451, "ld": "2025-07-17"}}, {"code": "7951", "name": "ヤマハ", "market": "プライム", "close": 1222.0, "all": {"h": 7490.0, "hd": "2021-09-17", "l": 651.0, "ld": "2000-01-04"}, "10y": {"h": 7490.0, "hd": "2021-09-17", "l": 798.3277332116498, "ld": "2024-08-05"}, "5y": {"h": 7490.0, "hd": "2021-09-17", "l": 798.3277332116498, "ld": "2024-08-05"}, "3y": {"h": 1736.1682453228066, "hd": "2023-07-31", "l": 798.3277332116498, "ld": "2024-08-05"}, "1y": {"h": 1235.7268258990473, "hd": "2026-02-09", "l": 929.9618031707874, "ld": "2025-08-15"}}, {"code": "7952", "name": "河合楽器製作所", "market": "プライム", "close": 3275.0, "all": {"h": 5890.0, "hd": "2018-06-11", "l": 55.0, "ld": "2003-01-09"}, "10y": {"h": 5890.0, "hd": "2018-06-11", "l": 1673.0, "ld": "2016-09-15"}, "5y": {"h": 4575.0, "hd": "2021-07-30", "l": 2243.0447084540565, "ld": "2025-04-09"}, "3y": {"h": 3686.7097350071112, "hd": "2023-10-13", "l": 2243.0447084540565, "ld": "2025-04-09"}, "1y": {"h": 3385.0, "hd": "2026-06-26", "l": 2311.689453125, "ld": "2025-12-11"}}, {"code": "7953", "name": "菊水化学工業", "market": "スタンダード", "close": 386.0, "all": {"h": 1660.0, "hd": "2005-07-27", "l": 0.0, "ld": "2013-09-03"}, "10y": {"h": 552.0, "hd": "2017-11-14", "l": 280.1782094594595, "ld": "2020-08-05"}, "5y": {"h": 403.6500183548824, "hd": "2026-02-27", "l": 281.2573577880859, "ld": "2021-12-15"}, "3y": {"h": 403.6500183548824, "hd": "2026-02-27", "l": 320.9826582569187, "ld": "2024-08-05"}, "1y": {"h": 403.6500183548824, "hd": "2026-02-27", "l": 362.17999915879005, "ld": "2025-08-12"}}, {"code": "7955", "name": "クリナップ", "market": "プライム", "close": 942.0, "all": {"h": 1550.0, "hd": "2003-11-06", "l": 0.0, "ld": "2000-09-12"}, "10y": {"h": 1081.1429108001373, "hd": "2026-03-03", "l": 410.0, "ld": "2020-03-17"}, "5y": {"h": 1081.1429108001373, "hd": "2026-03-03", "l": 502.0, "ld": "2021-12-01"}, "3y": {"h": 1081.1429108001373, "hd": "2026-03-03", "l": 559.74826054951, "ld": "2025-04-07"}, "1y": {"h": 1081.1429108001373, "hd": "2026-03-03", "l": 663.7979241943359, "ld": "2025-07-17"}}, {"code": "7956", "name": "ピジョン", "market": "プライム", "close": 2016.5, "all": {"h": 10820.0, "hd": "2015-04-07", "l": 680.0, "ld": "2001-03-15"}, "10y": {"h": 6650.0, "hd": "2018-10-03", "l": 1199.287903953412, "ld": "2024-08-08"}, "5y": {"h": 3335.0, "hd": "2021-09-09", "l": 1199.287903953412, "ld": "2024-08-08"}, "3y": {"h": 2130.5, "hd": "2026-07-03", "l": 1199.287903953412, "ld": "2024-08-08"}, "1y": {"h": 2130.5, "hd": "2026-07-03", "l": 1532.090087890625, "ld": "2025-11-25"}}, {"code": "7957", "name": "フジコピアン", "market": "スタンダード", "close": 1859.0, "all": {"h": 2200.0, "hd": "2019-11-13", "l": 0.0, "ld": "2015-01-29"}, "10y": {"h": 2200.0, "hd": "2019-11-13", "l": 135.0, "ld": "2016-08-05"}, "5y": {"h": 2077.0, "hd": "2022-12-14", "l": 1313.7097087127484, "ld": "2025-04-10"}, "3y": {"h": 1897.0, "hd": "2026-07-10", "l": 1313.7097087127484, "ld": "2025-04-10"}, "1y": {"h": 1897.0, "hd": "2026-07-10", "l": 1374.0, "ld": "2026-04-06"}}, {"code": "7962", "name": "キングジム", "market": "プライム", "close": 779.0, "all": {"h": 1595.0, "hd": "2005-12-29", "l": 0.0, "ld": "2003-09-30"}, "10y": {"h": 1128.0, "hd": "2018-06-11", "l": 622.0, "ld": "2020-03-13"}, "5y": {"h": 942.0, "hd": "2022-04-26", "l": 759.0, "ld": "2026-07-06"}, "3y": {"h": 876.5980834960938, "hd": "2025-06-18", "l": 759.0, "ld": "2026-07-06"}, "1y": {"h": 849.8241732419585, "hd": "2025-09-25", "l": 759.0, "ld": "2026-07-06"}}, {"code": "7963", "name": "興研", "market": "スタンダード", "close": 1801.0, "all": {"h": 4380.0, "hd": "2020-01-31", "l": 0.0, "ld": "2001-12-18"}, "10y": {"h": 4380.0, "hd": "2020-01-31", "l": 1130.0, "ld": "2018-12-25"}, "5y": {"h": 2282.0, "hd": "2026-03-03", "l": 1312.5400403975136, "ld": "2024-08-05"}, "3y": {"h": 2282.0, "hd": "2026-03-03", "l": 1312.5400403975136, "ld": "2024-08-05"}, "1y": {"h": 2282.0, "hd": "2026-03-03", "l": 1628.075177001953, "ld": "2025-08-07"}}, {"code": "7965", "name": "象印マホービン", "market": "プライム", "close": 1390.0, "all": {"h": 2518.0, "hd": "2020-01-09", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 2518.0, "hd": "2020-01-09", "l": 792.0, "ld": "2018-12-26"}, "5y": {"h": 1964.955279020472, "hd": "2023-07-13", "l": 1117.4315463867188, "ld": "2025-04-07"}, "3y": {"h": 1887.438612897618, "hd": "2023-07-18", "l": 1117.4315463867188, "ld": "2025-04-07"}, "1y": {"h": 1812.9359701456237, "hd": "2025-07-18", "l": 1322.0, "ld": "2026-06-30"}}, {"code": "7966", "name": "リンテック", "market": "プライム", "close": 6800.0, "all": {"h": 7360.0, "hd": "2026-07-06", "l": 741.0, "ld": "2001-11-09"}, "10y": {"h": 7360.0, "hd": "2026-07-06", "l": 1858.0, "ld": "2016-08-26"}, "5y": {"h": 7360.0, "hd": "2026-07-06", "l": 2037.3306367509324, "ld": "2023-06-27"}, "3y": {"h": 7360.0, "hd": "2026-07-06", "l": 2040.0709682461306, "ld": "2023-08-09"}, "1y": {"h": 7360.0, "hd": "2026-07-06", "l": 2853.3739407711887, "ld": "2025-07-17"}}, {"code": "7970", "name": "信越ポリマー", "market": "プライム", "close": 2468.0, "all": {"h": 2547.0, "hd": "2026-07-01", "l": 248.0, "ld": "2012-11-14"}, "10y": {"h": 2547.0, "hd": "2026-07-01", "l": 610.0, "ld": "2018-12-26"}, "5y": {"h": 2547.0, "hd": "2026-07-01", "l": 809.3134130348085, "ld": "2021-08-27"}, "3y": {"h": 2547.0, "hd": "2026-07-01", "l": 1159.497870702039, "ld": "2023-10-26"}, "1y": {"h": 2547.0, "hd": "2026-07-01", "l": 1654.363030528193, "ld": "2025-07-16"}}, {"code": "7971", "name": "東リ", "market": "スタンダード", "close": 649.0, "all": {"h": 793.4500921034843, "hd": "2026-02-05", "l": 121.0, "ld": "2010-10-28"}, "10y": {"h": 793.4500921034843, "hd": "2026-02-05", "l": 188.0, "ld": "2022-10-21"}, "5y": {"h": 793.4500921034843, "hd": "2026-02-05", "l": 188.0, "ld": "2022-10-21"}, "3y": {"h": 793.4500921034843, "hd": "2026-02-05", "l": 271.81077865407434, "ld": "2023-12-27"}, "1y": {"h": 793.4500921034843, "hd": "2026-02-05", "l": 459.33764974292546, "ld": "2025-07-18"}}, {"code": "7972", "name": "イトーキ", "market": "プライム", "close": 2801.0, "all": {"h": 3695.0, "hd": "2026-03-02", "l": 131.0, "ld": "2011-03-15"}, "10y": {"h": 3695.0, "hd": "2026-03-02", "l": 250.0, "ld": "2020-03-13"}, "5y": {"h": 3695.0, "hd": "2026-03-02", "l": 327.0, "ld": "2022-01-27"}, "3y": {"h": 3695.0, "hd": "2026-03-02", "l": 918.916092519685, "ld": "2023-07-18"}, "1y": {"h": 3695.0, "hd": "2026-03-02", "l": 2132.1280523111686, "ld": "2025-07-16"}}, {"code": "7974", "name": "任天堂", "market": "プライム", "close": 7080.0, "all": {"h": 73200.0, "hd": "2007-11-01", "l": 4996.0, "ld": "2023-03-16"}, "10y": {"h": 69830.0, "hd": "2021-02-17", "l": 4996.0, "ld": "2023-03-16"}, "5y": {"h": 67080.0, "hd": "2022-03-29", "l": 4996.0, "ld": "2023-03-16"}, "3y": {"h": 14463.939554412957, "hd": "2025-08-18", "l": 5699.993111566045, "ld": "2023-08-25"}, "1y": {"h": 14463.939554412957, "hd": "2025-08-18", "l": 6544.0, "ld": "2026-06-26"}}, {"code": "7975", "name": "リヒトラブ", "market": "スタンダード", "close": 1112.0, "all": {"h": 2835.0, "hd": "2018-01-11", "l": 0.0, "ld": "2015-02-02"}, "10y": {"h": 2835.0, "hd": "2018-01-11", "l": 148.0, "ld": "2016-08-25"}, "5y": {"h": 2598.0, "hd": "2021-10-20", "l": 779.0, "ld": "2022-02-25"}, "3y": {"h": 1322.0, "hd": "2026-02-25", "l": 834.4384030387059, "ld": "2023-10-04"}, "1y": {"h": 1322.0, "hd": "2026-02-25", "l": 1057.0, "ld": "2026-06-24"}}, {"code": "7976", "name": "三菱鉛筆", "market": "プライム", "close": 2691.0, "all": {"h": 6840.0, "hd": "2017-05-16", "l": 0.0, "ld": "2001-11-27"}, "10y": {"h": 6840.0, "hd": "2017-05-16", "l": 1021.0, "ld": "2020-03-17"}, "5y": {"h": 2748.0, "hd": "2026-07-09", "l": 1142.0, "ld": "2022-01-27"}, "3y": {"h": 2748.0, "hd": "2026-07-09", "l": 1526.1070171195283, "ld": "2023-07-21"}, "1y": {"h": 2748.0, "hd": "2026-07-09", "l": 1957.8408203125, "ld": "2025-08-29"}}, {"code": "7979", "name": "松風", "market": "プライム", "close": 2209.0, "all": {"h": 2659.0, "hd": "2022-10-26", "l": 0.0, "ld": "2011-11-16"}, "10y": {"h": 2659.0, "hd": "2022-10-26", "l": 925.051372640937, "ld": "2023-08-23"}, "5y": {"h": 2659.0, "hd": "2022-10-26", "l": 925.051372640937, "ld": "2023-08-23"}, "3y": {"h": 2640.359619140625, "hd": "2024-08-23", "l": 925.051372640937, "ld": "2023-08-23"}, "1y": {"h": 2210.0, "hd": "2026-07-16", "l": 1618.1381177671865, "ld": "2026-03-23"}}, {"code": "7980", "name": "重松製作所", "market": "スタンダード", "close": 813.0, "all": {"h": 2795.0, "hd": "2020-01-31", "l": 0.0, "ld": "2001-09-11"}, "10y": {"h": 2795.0, "hd": "2020-01-31", "l": 555.0, "ld": "2016-08-26"}, "5y": {"h": 1326.1270751953125, "hd": "2026-03-03", "l": 713.1843120441015, "ld": "2024-02-07"}, "3y": {"h": 1326.1270751953125, "hd": "2026-03-03", "l": 713.1843120441015, "ld": "2024-02-07"}, "1y": {"h": 1326.1270751953125, "hd": "2026-03-03", "l": 754.1301129659017, "ld": "2025-12-25"}}, {"code": "7981", "name": "タカラスタンダード", "market": "プライム", "close": 3115.0, "all": {"h": 3265.0, "hd": "2026-05-07", "l": 340.0, "ld": "2008-10-10"}, "10y": {"h": 3265.0, "hd": "2026-05-07", "l": 850.0, "ld": "2016-08-26"}, "5y": {"h": 3265.0, "hd": "2026-05-07", "l": 1203.0, "ld": "2022-05-24"}, "3y": {"h": 3265.0, "hd": "2026-05-07", "l": 1249.7924478644998, "ld": "2024-08-05"}, "1y": {"h": 3265.0, "hd": "2026-05-07", "l": 2360.148409044921, "ld": "2025-11-05"}}, {"code": "7983", "name": "ミロク", "market": "スタンダード", "close": 1040.0, "all": {"h": 2470.0, "hd": "2018-06-07", "l": 0.0, "ld": "2015-01-15"}, "10y": {"h": 2470.0, "hd": "2018-06-07", "l": 270.0, "ld": "2016-09-30"}, "5y": {"h": 1908.3863237969306, "hd": "2023-09-22", "l": 969.8144250500649, "ld": "2025-04-07"}, "3y": {"h": 1908.3863237969306, "hd": "2023-09-22", "l": 969.8144250500649, "ld": "2025-04-07"}, "1y": {"h": 1573.07013900572, "hd": "2025-11-04", "l": 1010.0, "ld": "2026-07-13"}}, {"code": "7984", "name": "コクヨ", "market": "プライム", "close": 855.7999877929688, "all": {"h": 2244.0, "hd": "2018-04-09", "l": 430.38438685036357, "ld": "2023-06-20"}, "10y": {"h": 2244.0, "hd": "2018-04-09", "l": 430.38438685036357, "ld": "2023-06-20"}, "5y": {"h": 2067.0, "hd": "2023-05-17", "l": 430.38438685036357, "ld": "2023-06-20"}, "3y": {"h": 975.0, "hd": "2026-02-13", "l": 461.4701527698588, "ld": "2023-07-18"}, "1y": {"h": 975.0, "hd": "2026-02-13", "l": 766.4000244140625, "ld": "2026-04-30"}}, {"code": "7985", "name": "ネポン", "market": "スタンダード", "close": 777.0, "all": {"h": 3100.0, "hd": "2022-08-29", "l": 0.0, "ld": "2001-12-25"}, "10y": {"h": 3100.0, "hd": "2022-08-29", "l": 142.0, "ld": "2016-07-21"}, "5y": {"h": 3100.0, "hd": "2022-08-29", "l": 707.0, "ld": "2026-07-07"}, "3y": {"h": 2295.813745391503, "hd": "2024-06-04", "l": 707.0, "ld": "2026-07-07"}, "1y": {"h": 2162.8093118610927, "hd": "2025-09-25", "l": 707.0, "ld": "2026-07-07"}}, {"code": "7987", "name": "ナカバヤシ", "market": "スタンダード", "close": 570.0, "all": {"h": 765.0, "hd": "2017-12-29", "l": 125.0, "ld": "2011-03-15"}, "10y": {"h": 765.0, "hd": "2017-12-29", "l": 224.0, "ld": "2016-11-09"}, "5y": {"h": 630.2251586914062, "hd": "2026-02-27", "l": 428.232197154652, "ld": "2023-06-13"}, "3y": {"h": 630.2251586914062, "hd": "2026-02-27", "l": 433.8409525103274, "ld": "2025-04-07"}, "1y": {"h": 630.2251586914062, "hd": "2026-02-27", "l": 491.6864318847656, "ld": "2025-07-18"}}, {"code": "7988", "name": "ニフコ", "market": "プライム", "close": 5086.0, "all": {"h": 8040.0, "hd": "2018-01-18", "l": 718.0, "ld": "2009-02-02"}, "10y": {"h": 8040.0, "hd": "2018-01-18", "l": 1661.0, "ld": "2020-03-17"}, "5y": {"h": 5476.449700689935, "hd": "2026-02-27", "l": 2484.0, "ld": "2022-04-07"}, "3y": {"h": 5476.449700689935, "hd": "2026-02-27", "l": 2803.044725703112, "ld": "2024-08-05"}, "1y": {"h": 5476.449700689935, "hd": "2026-02-27", "l": 3437.2267273355214, "ld": "2025-07-17"}}, {"code": "7989", "name": "立川ブラインド工業", "market": "プライム", "close": 2527.0, "all": {"h": 2674.0, "hd": "2026-02-12", "l": 0.0, "ld": "2001-12-03"}, "10y": {"h": 2674.0, "hd": "2026-02-12", "l": 669.0, "ld": "2016-08-23"}, "5y": {"h": 2674.0, "hd": "2026-02-12", "l": 999.0, "ld": "2022-03-08"}, "3y": {"h": 2674.0, "hd": "2026-02-12", "l": 1084.422607421875, "ld": "2024-08-05"}, "1y": {"h": 2674.0, "hd": "2026-02-12", "l": 1615.7041015625, "ld": "2025-07-30"}}, {"code": "7990", "name": "グローブライド", "market": "プライム", "close": 2442.0, "all": {"h": 9950.0, "hd": "2021-09-17", "l": 60.0, "ld": "2001-12-19"}, "10y": {"h": 9950.0, "hd": "2021-09-17", "l": 1403.0, "ld": "2016-08-26"}, "5y": {"h": 9950.0, "hd": "2021-09-17", "l": 1557.5384583952628, "ld": "2025-04-07"}, "3y": {"h": 2657.0, "hd": "2026-05-29", "l": 1557.5384583952628, "ld": "2025-04-07"}, "1y": {"h": 2657.0, "hd": "2026-05-29", "l": 2027.0, "ld": "2026-04-23"}}, {"code": "7991", "name": "マミヤ・オーピー", "market": "スタンダード", "close": 1131.0, "all": {"h": 1908.2319281074438, "hd": "2025-10-27", "l": 28.0, "ld": "2008-10-28"}, "10y": {"h": 1908.2319281074438, "hd": "2025-10-27", "l": 112.0, "ld": "2016-07-20"}, "5y": {"h": 1908.2319281074438, "hd": "2025-10-27", "l": 594.0, "ld": "2022-01-31"}, "3y": {"h": 1908.2319281074438, "hd": "2025-10-27", "l": 796.2660474766421, "ld": "2024-08-05"}, "1y": {"h": 1908.2319281074438, "hd": "2025-10-27", "l": 1011.0, "ld": "2026-06-29"}}, {"code": "7992", "name": "セーラー万年筆", "market": "スタンダード", "close": 103.0, "all": {"h": 2260.0, "hd": "2000-03-06", "l": 0.0, "ld": "2000-04-20"}, "10y": {"h": 374.0, "hd": "2018-05-14", "l": 27.0, "ld": "2017-04-14"}, "5y": {"h": 220.0, "hd": "2022-02-18", "l": 94.0, "ld": "2024-12-25"}, "3y": {"h": 184.0, "hd": "2023-12-12", "l": 94.0, "ld": "2024-12-25"}, "1y": {"h": 154.0, "hd": "2025-12-03", "l": 99.0, "ld": "2025-11-21"}}, {"code": "7994", "name": "オカムラ", "market": "プライム", "close": 2280.0, "all": {"h": 2705.04833984375, "hd": "2026-03-02", "l": 235.0, "ld": "2000-04-17"}, "10y": {"h": 2705.04833984375, "hd": "2026-03-02", "l": 676.0, "ld": "2020-08-05"}, "5y": {"h": 2705.04833984375, "hd": "2026-03-02", "l": 1048.0, "ld": "2022-05-17"}, "3y": {"h": 2705.04833984375, "hd": "2026-03-02", "l": 1421.9800947619408, "ld": "2024-08-05"}, "1y": {"h": 2705.04833984375, "hd": "2026-03-02", "l": 2104.470752735269, "ld": "2025-11-10"}}, {"code": "7995", "name": "バルカー", "market": "プライム", "close": 6620.0, "all": {"h": 8660.0, "hd": "2026-06-03", "l": 85.0, "ld": "2001-12-20"}, "10y": {"h": 8660.0, "hd": "2026-06-03", "l": 259.0, "ld": "2016-08-04"}, "5y": {"h": 8660.0, "hd": "2026-06-03", "l": 2072.0, "ld": "2021-08-20"}, "3y": {"h": 8660.0, "hd": "2026-06-03", "l": 2406.7897649718975, "ld": "2025-04-07"}, "1y": {"h": 8660.0, "hd": "2026-06-03", "l": 3002.4533055865577, "ld": "2025-07-17"}}, {"code": "7997", "name": "くろがね工作所", "market": "スタンダード", "close": 1040.0, "all": {"h": 1813.1469342499383, "hd": "2024-06-25", "l": 0.0, "ld": "2011-11-16"}, "10y": {"h": 1813.1469342499383, "hd": "2024-06-25", "l": 115.0, "ld": "2016-07-19"}, "5y": {"h": 1813.1469342499383, "hd": "2024-06-25", "l": 408.0, "ld": "2023-02-13"}, "3y": {"h": 1813.1469342499383, "hd": "2024-06-25", "l": 607.53173828125, "ld": "2024-08-05"}, "1y": {"h": 1153.8655462184875, "hd": "2025-11-26", "l": 752.8151164227221, "ld": "2025-07-17"}}, {"code": "8001", "name": "伊藤忠商事", "market": "プライム", "close": 1919.5, "all": {"h": 5374.0, "hd": "2023-06-09", "l": 231.0, "ld": "2003-04-28"}, "10y": {"h": 5374.0, "hd": "2023-06-09", "l": 947.154793320486, "ld": "2023-10-05"}, "5y": {"h": 5374.0, "hd": "2023-06-09", "l": 947.154793320486, "ld": "2023-10-05"}, "3y": {"h": 2262.110620762493, "hd": "2026-02-27", "l": 947.154793320486, "ld": "2023-10-05"}, "1y": {"h": 2262.110620762493, "hd": "2026-02-27", "l": 1463.0583742897475, "ld": "2025-07-16"}}, {"code": "8002", "name": "丸紅", "market": "プライム", "close": 5084.0, "all": {"h": 6264.731023597445, "hd": "2026-02-12", "l": 58.0, "ld": "2001-12-19"}, "10y": {"h": 6264.731023597445, "hd": "2026-02-12", "l": 456.0, "ld": "2020-05-14"}, "5y": {"h": 6264.731023597445, "hd": "2026-02-12", "l": 842.0, "ld": "2021-08-27"}, "3y": {"h": 6264.731023597445, "hd": "2026-02-12", "l": 1796.161953132449, "ld": "2024-08-05"}, "1y": {"h": 6264.731023597445, "hd": "2026-02-12", "l": 2832.9357657941423, "ld": "2025-07-17"}}, {"code": "8005", "name": "スクロール", "market": "プライム", "close": 1737.0, "all": {"h": 1805.0, "hd": "2026-05-11", "l": 0.0, "ld": "2001-12-27"}, "10y": {"h": 1805.0, "hd": "2026-05-11", "l": 236.0, "ld": "2020-03-13"}, "5y": {"h": 1805.0, "hd": "2026-05-11", "l": 666.0, "ld": "2022-10-28"}, "3y": {"h": 1805.0, "hd": "2026-05-11", "l": 778.1911545063798, "ld": "2024-08-05"}, "1y": {"h": 1805.0, "hd": "2026-05-11", "l": 994.939056280448, "ld": "2025-08-04"}}, {"code": "8006", "name": "ユアサ・フナショク", "market": "スタンダード", "close": 1662.0, "all": {"h": 3950.0, "hd": "2018-03-09", "l": 0.0, "ld": "2003-09-30"}, "10y": {"h": 3950.0, "hd": "2018-03-09", "l": 268.0, "ld": "2016-10-17"}, "5y": {"h": 3170.0, "hd": "2021-09-30", "l": 641.2408341098686, "ld": "2023-06-21"}, "3y": {"h": 1952.2368800646937, "hd": "2025-09-29", "l": 655.593446858724, "ld": "2023-08-23"}, "1y": {"h": 1952.2368800646937, "hd": "2025-09-29", "l": 1119.5931396484375, "ld": "2025-07-16"}}, {"code": "8007", "name": "高島", "market": "プライム", "close": 786.0, "all": {"h": 3510.0, "hd": "2023-06-07", "l": 60.0, "ld": "2003-01-10"}, "10y": {"h": 3510.0, "hd": "2023-06-07", "l": 153.0, "ld": "2016-08-15"}, "5y": {"h": 3510.0, "hd": "2023-06-07", "l": 344.4756422776442, "ld": "2024-08-05"}, "3y": {"h": 915.1176147460938, "hd": "2026-02-27", "l": 344.4756422776442, "ld": "2024-08-05"}, "1y": {"h": 915.1176147460938, "hd": "2026-02-27", "l": 680.0, "ld": "2026-05-13"}}, {"code": "8008", "name": "ヨンドシー", "market": "プライム", "close": 2126.0, "all": {"h": 3250.0, "hd": "2017-09-27", "l": 0.0, "ld": "2003-09-30"}, "10y": {"h": 3250.0, "hd": "2017-09-27", "l": 1531.0, "ld": "2022-03-09"}, "5y": {"h": 2214.0, "hd": "2026-07-14", "l": 1531.0, "ld": "2022-03-09"}, "3y": {"h": 2214.0, "hd": "2026-07-14", "l": 1565.9019445082722, "ld": "2025-04-07"}, "1y": {"h": 2214.0, "hd": "2026-07-14", "l": 1637.513309418982, "ld": "2025-07-28"}}, {"code": "8011", "name": "三陽商会", "market": "プライム", "close": 4195.0, "all": {"h": 4712.025890112705, "hd": "2026-02-10", "l": 147.0, "ld": "2016-08-18"}, "10y": {"h": 4712.025890112705, "hd": "2026-02-10", "l": 147.0, "ld": "2016-08-18"}, "5y": {"h": 4712.025890112705, "hd": "2026-02-10", "l": 583.0, "ld": "2022-03-08"}, "3y": {"h": 4712.025890112705, "hd": "2026-02-10", "l": 1582.9229043055748, "ld": "2023-08-18"}, "1y": {"h": 4712.025890112705, "hd": "2026-02-10", "l": 2589.0244822622585, "ld": "2025-07-22"}}, {"code": "8012", "name": "長瀬産業", "market": "プライム", "close": 1177.5, "all": {"h": 2417.0, "hd": "2023-06-09", "l": 352.0, "ld": "2000-02-23"}, "10y": {"h": 2417.0, "hd": "2023-06-09", "l": 515.9999392661844, "ld": "2023-11-02"}, "5y": {"h": 2417.0, "hd": "2023-06-09", "l": 515.9999392661844, "ld": "2023-11-02"}, "3y": {"h": 1257.0, "hd": "2026-04-15", "l": 515.9999392661844, "ld": "2023-11-02"}, "1y": {"h": 1257.0, "hd": "2026-04-15", "l": 692.9062179512263, "ld": "2025-07-17"}}, {"code": "8013", "name": "ナイガイ", "market": "スタンダード", "close": 365.0, "all": {"h": 670.0, "hd": "2017-07-31", "l": 27.0, "ld": "2008-10-10"}, "10y": {"h": 670.0, "hd": "2017-07-31", "l": 42.0, "ld": "2016-08-04"}, "5y": {"h": 450.0, "hd": "2025-09-18", "l": 214.0, "ld": "2025-01-30"}, "3y": {"h": 450.0, "hd": "2025-09-18", "l": 214.0, "ld": "2025-01-30"}, "1y": {"h": 450.0, "hd": "2025-09-18", "l": 260.0, "ld": "2025-10-14"}}, {"code": "8014", "name": "蝶理", "market": "プライム", "close": 3910.0, "all": {"h": 4662.811995060967, "hd": "2026-03-02", "l": 38.0, "ld": "2003-02-03"}, "10y": {"h": 4662.811995060967, "hd": "2026-03-02", "l": 1315.0, "ld": "2020-03-17"}, "5y": {"h": 4662.811995060967, "hd": "2026-03-02", "l": 1660.0, "ld": "2022-03-08"}, "3y": {"h": 4662.811995060967, "hd": "2026-03-02", "l": 2335.0085816202286, "ld": "2025-04-07"}, "1y": {"h": 4662.811995060967, "hd": "2026-03-02", "l": 3346.0220717731704, "ld": "2025-10-30"}}, {"code": "8015", "name": "豊田通商", "market": "プライム", "close": 6209.0, "all": {"h": 7559.0, "hd": "2026-05-15", "l": 300.0, "ld": "2000-01-04"}, "10y": {"h": 7559.0, "hd": "2026-05-15", "l": 1992.4158935546875, "ld": "2024-08-05"}, "5y": {"h": 7559.0, "hd": "2026-05-15", "l": 1992.4158935546875, "ld": "2024-08-05"}, "3y": {"h": 7559.0, "hd": "2026-05-15", "l": 1992.4158935546875, "ld": "2024-08-05"}, "1y": {"h": 7559.0, "hd": "2026-05-15", "l": 3123.125014454699, "ld": "2025-07-16"}}, {"code": "8016", "name": "オンワード", "market": "プライム", "close": 738.0, "all": {"h": 2450.0, "hd": "2006-01-06", "l": 143.75962428042763, "ld": "2020-12-01"}, "10y": {"h": 1007.0, "hd": "2018-01-26", "l": 143.75962428042763, "ld": "2020-12-01"}, "5y": {"h": 826.0, "hd": "2026-04-15", "l": 189.53445292785105, "ld": "2022-03-09"}, "3y": {"h": 826.0, "hd": "2026-04-15", "l": 392.72902887517756, "ld": "2023-10-24"}, "1y": {"h": 826.0, "hd": "2026-04-15", "l": 566.1277977195946, "ld": "2025-07-22"}}, {"code": "8018", "name": "三共生興", "market": "スタンダード", "close": 812.0, "all": {"h": 959.0, "hd": "2026-04-08", "l": 120.0, "ld": "2008-11-25"}, "10y": {"h": 959.0, "hd": "2026-04-08", "l": 317.0, "ld": "2016-08-23"}, "5y": {"h": 959.0, "hd": "2026-04-08", "l": 430.0, "ld": "2022-09-28"}, "3y": {"h": 959.0, "hd": "2026-04-08", "l": 451.64377536266613, "ld": "2024-08-05"}, "1y": {"h": 959.0, "hd": "2026-04-08", "l": 581.4529418945312, "ld": "2025-07-22"}}, {"code": "8020", "name": "兼松", "market": "プライム", "close": 2125.0, "all": {"h": 2431.6903762832894, "hd": "2026-02-27", "l": 56.0, "ld": "2011-03-15"}, "10y": {"h": 2431.6903762832894, "hd": "2026-02-27", "l": 142.0, "ld": "2016-08-23"}, "5y": {"h": 2431.6903762832894, "hd": "2026-02-27", "l": 850.9265667132127, "ld": "2023-06-12"}, "3y": {"h": 2431.6903762832894, "hd": "2026-02-27", "l": 865.7708459114181, "ld": "2023-10-24"}, "1y": {"h": 2431.6903762832894, "hd": "2026-02-27", "l": 1318.0809559895602, "ld": "2025-08-04"}}, {"code": "8022", "name": "美津濃", "market": "プライム", "close": 3675.0, "all": {"h": 4339.860235332191, "hd": "2026-02-12", "l": 239.0, "ld": "2000-03-16"}, "10y": {"h": 4339.860235332191, "hd": "2026-02-12", "l": 492.0, "ld": "2016-08-26"}, "5y": {"h": 4339.860235332191, "hd": "2026-02-12", "l": 1093.2450914957612, "ld": "2023-08-07"}, "3y": {"h": 4339.860235332191, "hd": "2026-02-12", "l": 1093.2450914957612, "ld": "2023-08-07"}, "1y": {"h": 4339.860235332191, "hd": "2026-02-12", "l": 2455.044261548343, "ld": "2025-08-07"}}, {"code": "8023", "name": "ＤＡＩＫＯ　ＸＴＥＣＨ", "market": "スタンダード", "close": 1001.0, "all": {"h": 1843.0, "hd": "2017-10-05", "l": 0.0, "ld": "2015-01-06"}, "10y": {"h": 1843.0, "hd": "2017-10-05", "l": 131.0, "ld": "2016-08-31"}, "5y": {"h": 1199.3948069829419, "hd": "2025-09-18", "l": 372.0, "ld": "2022-03-09"}, "3y": {"h": 1199.3948069829419, "hd": "2025-09-18", "l": 510.41684630914784, "ld": "2023-07-18"}, "1y": {"h": 1199.3948069829419, "hd": "2025-09-18", "l": 871.0, "ld": "2026-05-15"}}, {"code": "8025", "name": "ツカモトコーポレーション", "market": "スタンダード", "close": 1310.0, "all": {"h": 1550.0250593609562, "hd": "2023-03-31", "l": 0.0, "ld": "2001-08-24"}, "10y": {"h": 1550.0250593609562, "hd": "2023-03-31", "l": 100.0, "ld": "2016-08-25"}, "5y": {"h": 1550.0250593609562, "hd": "2023-03-31", "l": 940.0717009337683, "ld": "2022-08-16"}, "3y": {"h": 1399.45703125, "hd": "2026-01-05", "l": 946.1718139648438, "ld": "2025-01-30"}, "1y": {"h": 1399.45703125, "hd": "2026-01-05", "l": 1181.0, "ld": "2026-05-08"}}, {"code": "8029", "name": "ルック", "market": "スタンダード", "close": 2631.0, "all": {"h": 2861.2609358023337, "hd": "2024-04-24", "l": 51.0, "ld": "2009-02-24"}, "10y": {"h": 2861.2609358023337, "hd": "2024-04-24", "l": 132.0, "ld": "2016-08-08"}, "5y": {"h": 2861.2609358023337, "hd": "2024-04-24", "l": 1124.0, "ld": "2022-01-21"}, "3y": {"h": 2861.2609358023337, "hd": "2024-04-24", "l": 1689.3767840007283, "ld": "2023-10-04"}, "1y": {"h": 2765.0, "hd": "2026-06-18", "l": 2255.8338054140527, "ld": "2025-07-17"}}, {"code": "8030", "name": "中央魚類", "market": "スタンダード", "close": 3680.0, "all": {"h": 4323.309592633928, "hd": "2026-03-11", "l": 0.0, "ld": "2001-12-14"}, "10y": {"h": 4323.309592633928, "hd": "2026-03-11", "l": 256.0, "ld": "2016-07-26"}, "5y": {"h": 4323.309592633928, "hd": "2026-03-11", "l": 2642.5623593804085, "ld": "2025-04-07"}, "3y": {"h": 4323.309592633928, "hd": "2026-03-11", "l": 2642.5623593804085, "ld": "2025-04-07"}, "1y": {"h": 4323.309592633928, "hd": "2026-03-11", "l": 3264.3416704963233, "ld": "2025-12-03"}}, {"code": "8031", "name": "三井物産", "market": "プライム", "close": 4738.0, "all": {"h": 6675.0, "hd": "2026-04-08", "l": 539.0, "ld": "2003-05-22"}, "10y": {"h": 6675.0, "hd": "2026-04-08", "l": 1162.0, "ld": "2016-08-03"}, "5y": {"h": 6675.0, "hd": "2026-04-08", "l": 2270.3705282978626, "ld": "2024-08-05"}, "3y": {"h": 6675.0, "hd": "2026-04-08", "l": 2270.3705282978626, "ld": "2024-08-05"}, "1y": {"h": 6675.0, "hd": "2026-04-08", "l": 2879.830955313678, "ld": "2025-07-16"}}, {"code": "8032", "name": "日本紙パルプ商事", "market": "プライム", "close": 1144.0, "all": {"h": 5740.0, "hd": "2023-03-10", "l": 227.0, "ld": "2012-11-14"}, "10y": {"h": 5740.0, "hd": "2023-03-10", "l": 323.0, "ld": "2016-08-26"}, "5y": {"h": 5740.0, "hd": "2023-03-10", "l": 405.0741006469726, "ld": "2023-08-04"}, "3y": {"h": 1235.0, "hd": "2026-05-15", "l": 405.0741006469726, "ld": "2023-08-04"}, "1y": {"h": 1235.0, "hd": "2026-05-15", "l": 601.3260862697808, "ld": "2025-07-18"}}, {"code": "8035", "name": "東京エレクトロン", "market": "プライム", "close": 70890.0, "all": {"h": 81260.0, "hd": "2026-07-01", "l": 2305.0, "ld": "2008-12-03"}, "10y": {"h": 81260.0, "hd": "2026-07-01", "l": 8037.0, "ld": "2016-08-05"}, "5y": {"h": 81260.0, "hd": "2026-07-01", "l": 14810.0, "ld": "2023-04-20"}, "3y": {"h": 81260.0, "hd": "2026-07-01", "l": 16243.410426436109, "ld": "2025-04-07"}, "1y": {"h": 81260.0, "hd": "2026-07-01", "l": 19490.131093906683, "ld": "2025-09-03"}}, {"code": "8037", "name": "カメイ", "market": "プライム", "close": 3660.0, "all": {"h": 3740.0, "hd": "2026-07-16", "l": 0.0, "ld": "2001-10-19"}, "10y": {"h": 3740.0, "hd": "2026-07-16", "l": 752.0, "ld": "2016-08-04"}, "5y": {"h": 3740.0, "hd": "2026-07-16", "l": 959.0, "ld": "2021-11-30"}, "3y": {"h": 3740.0, "hd": "2026-07-16", "l": 1226.7069174985534, "ld": "2023-10-04"}, "1y": {"h": 3740.0, "hd": "2026-07-16", "l": 2391.679726531275, "ld": "2025-07-18"}}, {"code": "8039", "name": "築地魚市場", "market": "スタンダード", "close": 3520.0, "all": {"h": 4143.241137079832, "hd": "2026-03-02", "l": 0.0, "ld": "2001-12-21"}, "10y": {"h": 4143.241137079832, "hd": "2026-03-02", "l": 102.0, "ld": "2016-09-20"}, "5y": {"h": 4143.241137079832, "hd": "2026-03-02", "l": 2000.0, "ld": "2021-08-20"}, "3y": {"h": 4143.241137079832, "hd": "2026-03-02", "l": 2815.777877604167, "ld": "2023-12-25"}, "1y": {"h": 4143.241137079832, "hd": "2026-03-02", "l": 3360.188428873223, "ld": "2025-07-31"}}, {"code": "8040", "name": "東京ソワール", "market": "スタンダード", "close": 1024.0, "all": {"h": 1790.0, "hd": "2021-06-09", "l": 0.0, "ld": "2012-08-16"}, "10y": {"h": 1790.0, "hd": "2021-06-09", "l": 172.0, "ld": "2016-08-29"}, "5y": {"h": 1679.0, "hd": "2021-08-06", "l": 636.8155314402909, "ld": "2024-08-06"}, "3y": {"h": 1250.55373756098, "hd": "2025-10-14", "l": 636.8155314402909, "ld": "2024-08-06"}, "1y": {"h": 1250.55373756098, "hd": "2025-10-14", "l": 839.7808938004852, "ld": "2025-07-17"}}, {"code": "8041", "name": "ＯＵＧ", "market": "スタンダード", "close": 4540.0, "all": {"h": 4642.858433096294, "hd": "2026-02-19", "l": 0.0, "ld": "2001-12-03"}, "10y": {"h": 4642.858433096294, "hd": "2026-02-19", "l": 236.0, "ld": "2016-07-19"}, "5y": {"h": 4642.858433096294, "hd": "2026-02-19", "l": 2093.341276265585, "ld": "2023-10-24"}, "3y": {"h": 4642.858433096294, "hd": "2026-02-19", "l": 2093.341276265585, "ld": "2023-10-24"}, "1y": {"h": 4642.858433096294, "hd": "2026-02-19", "l": 3381.420620151333, "ld": "2025-07-16"}}, {"code": "8043", "name": "スターゼン", "market": "プライム", "close": 1282.0, "all": {"h": 6670.0, "hd": "2018-06-08", "l": 123.0, "ld": "2001-12-26"}, "10y": {"h": 6670.0, "hd": "2018-06-08", "l": 506.55483545274325, "ld": "2021-11-29"}, "5y": {"h": 1339.642101598669, "hd": "2026-02-25", "l": 506.55483545274325, "ld": "2021-11-29"}, "3y": {"h": 1339.642101598669, "hd": "2026-02-25", "l": 682.33077551819, "ld": "2023-07-18"}, "1y": {"h": 1339.642101598669, "hd": "2026-02-25", "l": 1065.9101379118354, "ld": "2025-07-17"}}, {"code": "8045", "name": "横浜丸魚", "market": "スタンダード", "close": 1982.0, "all": {"h": 2035.9138832753792, "hd": "2026-02-09", "l": 0.0, "ld": "2015-01-28"}, "10y": {"h": 2035.9138832753792, "hd": "2026-02-09", "l": 410.0, "ld": "2016-09-16"}, "5y": {"h": 2035.9138832753792, "hd": "2026-02-09", "l": 700.4485804373057, "ld": "2023-06-15"}, "3y": {"h": 2035.9138832753792, "hd": "2026-02-09", "l": 717.059980891301, "ld": "2023-07-19"}, "1y": {"h": 2035.9138832753792, "hd": "2026-02-09", "l": 1010.0877415189807, "ld": "2025-08-06"}}, {"code": "8046", "name": "丸藤シートパイル", "market": "スタンダード", "close": 884.0, "all": {"h": 3705.0, "hd": "2017-10-18", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 3705.0, "hd": "2017-10-18", "l": 217.0, "ld": "2016-09-27"}, "5y": {"h": 2285.0, "hd": "2023-05-16", "l": 385.9981577914674, "ld": "2023-06-15"}, "3y": {"h": 1175.0644997071977, "hd": "2026-03-11", "l": 397.3458387186954, "ld": "2023-07-18"}, "1y": {"h": 1175.0644997071977, "hd": "2026-03-11", "l": 564.4161949728967, "ld": "2025-07-18"}}, {"code": "8050", "name": "セイコー", "market": "プライム", "close": 7740.0, "all": {"h": 8360.0, "hd": "2026-06-30", "l": 148.0, "ld": "2011-11-25"}, "10y": {"h": 8360.0, "hd": "2026-06-30", "l": 304.0, "ld": "2016-08-18"}, "5y": {"h": 8360.0, "hd": "2026-06-30", "l": 1077.807295066362, "ld": "2023-10-30"}, "3y": {"h": 8360.0, "hd": "2026-06-30", "l": 1077.807295066362, "ld": "2023-10-30"}, "1y": {"h": 8360.0, "hd": "2026-06-30", "l": 1998.453934397978, "ld": "2025-08-04"}}, {"code": "8051", "name": "山善", "market": "プライム", "close": 1774.0, "all": {"h": 1866.0, "hd": "2026-06-15", "l": 109.0, "ld": "2000-02-24"}, "10y": {"h": 1866.0, "hd": "2026-06-15", "l": 711.0, "ld": "2020-03-13"}, "5y": {"h": 1866.0, "hd": "2026-06-15", "l": 882.0, "ld": "2022-05-19"}, "3y": {"h": 1866.0, "hd": "2026-06-15", "l": 969.3029278188512, "ld": "2023-08-23"}, "1y": {"h": 1866.0, "hd": "2026-06-15", "l": 1198.0762041532078, "ld": "2025-07-18"}}, {"code": "8052", "name": "椿本興業", "market": "プライム", "close": 2836.0, "all": {"h": 4625.0, "hd": "2019-10-31", "l": 125.0, "ld": "2001-12-20"}, "10y": {"h": 4625.0, "hd": "2019-10-31", "l": 258.0, "ld": "2016-08-23"}, "5y": {"h": 4495.0, "hd": "2023-03-07", "l": 1181.6343204894406, "ld": "2023-06-12"}, "3y": {"h": 3067.6187248839356, "hd": "2026-02-27", "l": 1266.2525084761085, "ld": "2023-07-18"}, "1y": {"h": 3067.6187248839356, "hd": "2026-02-27", "l": 2387.5830510580213, "ld": "2025-07-16"}}, {"code": "8053", "name": "住友商事", "market": "プライム", "close": 1583.0, "all": {"h": 1943.75, "hd": "2026-05-13", "l": 111.25, "ld": "2003-04-28"}, "10y": {"h": 1943.75, "hd": "2026-05-13", "l": 248.75, "ld": "2016-08-03"}, "5y": {"h": 1943.75, "hd": "2026-05-13", "l": 361.25, "ld": "2021-07-20"}, "3y": {"h": 1943.75, "hd": "2026-05-13", "l": 625.4723181037433, "ld": "2024-08-05"}, "1y": {"h": 1943.75, "hd": "2026-05-13", "l": 884.9752821114714, "ld": "2025-07-17"}}, {"code": "8056", "name": "ＢＩＰＲＯＧＹ", "market": "プライム", "close": 4634.0, "all": {"h": 6433.009733371559, "hd": "2025-08-13", "l": 380.0, "ld": "2011-09-26"}, "10y": {"h": 6433.009733371559, "hd": "2025-08-13", "l": 1170.0, "ld": "2016-10-14"}, "5y": {"h": 6433.009733371559, "hd": "2025-08-13", "l": 2623.0, "ld": "2022-06-20"}, "3y": {"h": 6433.009733371559, "hd": "2025-08-13", "l": 3120.7125225294935, "ld": "2023-07-18"}, "1y": {"h": 6433.009733371559, "hd": "2025-08-13", "l": 4092.0, "ld": "2026-06-23"}}, {"code": "8057", "name": "内田洋行", "market": "プライム", "close": 2059.0, "all": {"h": 8530.0, "hd": "2019-12-16", "l": 0.0, "ld": "2001-06-11"}, "10y": {"h": 8530.0, "hd": "2019-12-16", "l": 399.0, "ld": "2016-11-09"}, "5y": {"h": 5980.0, "hd": "2023-06-06", "l": 980.9993049279967, "ld": "2023-07-26"}, "3y": {"h": 2582.0, "hd": "2025-09-29", "l": 980.9993049279967, "ld": "2023-07-26"}, "1y": {"h": 2582.0, "hd": "2025-09-29", "l": 1916.0, "ld": "2026-06-19"}}, {"code": "8058", "name": "三菱商事", "market": "プライム", "close": 4530.0, "all": {"h": 6300.0, "hd": "2023-06-09", "l": 678.0, "ld": "2003-04-30"}, "10y": {"h": 6300.0, "hd": "2023-06-09", "l": 1730.0, "ld": "2016-08-01"}, "5y": {"h": 6300.0, "hd": "2023-06-09", "l": 1914.7808939134661, "ld": "2023-06-12"}, "3y": {"h": 6012.0, "hd": "2026-05-15", "l": 2036.0992715940931, "ld": "2023-12-14"}, "1y": {"h": 6012.0, "hd": "2026-05-15", "l": 2767.145181295755, "ld": "2025-07-16"}}, {"code": "8059", "name": "第一実業", "market": "プライム", "close": 3400.0, "all": {"h": 6070.0, "hd": "2023-05-31", "l": 108.0, "ld": "2001-12-20"}, "10y": {"h": 6070.0, "hd": "2023-05-31", "l": 459.0, "ld": "2016-08-03"}, "5y": {"h": 6070.0, "hd": "2023-05-31", "l": 1479.4690636206933, "ld": "2023-07-13"}, "3y": {"h": 3554.3433663504466, "hd": "2026-02-12", "l": 1506.0995137666923, "ld": "2023-08-03"}, "1y": {"h": 3554.3433663504466, "hd": "2026-02-12", "l": 2379.164306640625, "ld": "2025-07-18"}}, {"code": "8060", "name": "キヤノンマーケティングジャパン", "market": "プライム", "close": 3516.0, "all": {"h": 3941.0, "hd": "2026-04-23", "l": 705.0, "ld": "2003-01-09"}, "10y": {"h": 3941.0, "hd": "2026-04-23", "l": 1595.6539879341751, "ld": "2023-06-26"}, "5y": {"h": 3941.0, "hd": "2026-04-23", "l": 1595.6539879341751, "ld": "2023-06-26"}, "3y": {"h": 3941.0, "hd": "2026-04-23", "l": 1605.5620502887512, "ld": "2023-07-27"}, "1y": {"h": 3941.0, "hd": "2026-04-23", "l": 2513.875808184717, "ld": "2025-07-16"}}, {"code": "8061", "name": "西華産業", "market": "プライム", "close": 2650.0, "all": {"h": 3635.0, "hd": "2026-05-26", "l": 111.0, "ld": "2001-12-20"}, "10y": {"h": 3635.0, "hd": "2026-05-26", "l": 243.0, "ld": "2016-08-16"}, "5y": {"h": 3635.0, "hd": "2026-05-26", "l": 537.1604295631772, "ld": "2023-08-17"}, "3y": {"h": 3635.0, "hd": "2026-05-26", "l": 537.1604295631772, "ld": "2023-08-17"}, "1y": {"h": 3635.0, "hd": "2026-05-26", "l": 1541.0137774750635, "ld": "2025-07-16"}}, {"code": "8065", "name": "佐藤商事", "market": "プライム", "close": 3015.0, "all": {"h": 3400.0, "hd": "2026-05-25", "l": 0.0, "ld": "2001-12-26"}, "10y": {"h": 3400.0, "hd": "2026-05-25", "l": 623.0, "ld": "2016-08-03"}, "5y": {"h": 3400.0, "hd": "2026-05-25", "l": 1055.0, "ld": "2021-12-01"}, "3y": {"h": 3400.0, "hd": "2026-05-25", "l": 1159.2623323654745, "ld": "2024-08-05"}, "1y": {"h": 3400.0, "hd": "2026-05-25", "l": 1475.8639267851333, "ld": "2025-07-16"}}, {"code": "8066", "name": "三谷商事", "market": "スタンダード", "close": 2837.0, "all": {"h": 8480.0, "hd": "2021-08-10", "l": 0.0, "ld": "2003-09-30"}, "10y": {"h": 8480.0, "hd": "2021-08-10", "l": 1178.0100734304137, "ld": "2023-06-13"}, "5y": {"h": 8480.0, "hd": "2021-08-10", "l": 1178.0100734304137, "ld": "2023-06-13"}, "3y": {"h": 2937.0, "hd": "2026-07-16", "l": 1182.4790970987349, "ld": "2023-08-03"}, "1y": {"h": 2937.0, "hd": "2026-07-16", "l": 2023.4899139909317, "ld": "2025-08-26"}}, {"code": "8070", "name": "東京産業", "market": "プライム", "close": 836.0, "all": {"h": 1110.00101347286, "hd": "2025-11-26", "l": 202.0, "ld": "2011-03-15"}, "10y": {"h": 1110.00101347286, "hd": "2025-11-26", "l": 342.0, "ld": "2016-08-23"}, "5y": {"h": 1110.00101347286, "hd": "2025-11-26", "l": 548.0370344368437, "ld": "2024-08-05"}, "3y": {"h": 1110.00101347286, "hd": "2025-11-26", "l": 548.0370344368437, "ld": "2024-08-05"}, "1y": {"h": 1110.00101347286, "hd": "2025-11-26", "l": 732.2891235351562, "ld": "2025-07-16"}}, {"code": "8074", "name": "ＹＵＡＳＡ", "market": "プライム", "close": 5520.0, "all": {"h": 6540.0, "hd": "2026-04-08", "l": 53.0, "ld": "2001-12-18"}, "10y": {"h": 6540.0, "hd": "2026-04-08", "l": 1964.0, "ld": "2016-08-26"}, "5y": {"h": 6540.0, "hd": "2026-04-08", "l": 2785.0, "ld": "2022-04-07"}, "3y": {"h": 6540.0, "hd": "2026-04-08", "l": 3552.8471185302733, "ld": "2023-10-24"}, "1y": {"h": 6540.0, "hd": "2026-04-08", "l": 4379.555740406148, "ld": "2025-07-17"}}, {"code": "8075", "name": "神鋼商事", "market": "プライム", "close": 2487.0, "all": {"h": 6380.0, "hd": "2023-03-07", "l": 81.0, "ld": "2001-12-18"}, "10y": {"h": 6380.0, "hd": "2023-03-07", "l": 162.0, "ld": "2016-08-03"}, "5y": {"h": 6380.0, "hd": "2023-03-07", "l": 1445.3046557648609, "ld": "2025-04-07"}, "3y": {"h": 2801.6258153128906, "hd": "2026-02-06", "l": 1445.3046557648609, "ld": "2025-04-07"}, "1y": {"h": 2801.6258153128906, "hd": "2026-02-06", "l": 1923.888671875, "ld": "2025-07-18"}}, {"code": "8076", "name": "カノークス", "market": "スタンダード", "close": 2054.0, "all": {"h": 2182.5827147114246, "hd": "2026-02-24", "l": 0.0, "ld": "2015-02-02"}, "10y": {"h": 2182.5827147114246, "hd": "2026-02-24", "l": 593.0, "ld": "2020-08-26"}, "5y": {"h": 2182.5827147114246, "hd": "2026-02-24", "l": 934.0, "ld": "2021-08-27"}, "3y": {"h": 2182.5827147114246, "hd": "2026-02-24", "l": 1363.211181640625, "ld": "2024-08-05"}, "1y": {"h": 2182.5827147114246, "hd": "2026-02-24", "l": 1669.8924196623454, "ld": "2025-07-17"}}, {"code": "8077", "name": "トルク", "market": "スタンダード", "close": 210.0, "all": {"h": 564.0, "hd": "2005-08-01", "l": 0.0, "ld": "2001-12-18"}, "10y": {"h": 447.0, "hd": "2017-10-11", "l": 169.0439965032762, "ld": "2024-08-05"}, "5y": {"h": 305.3293197102351, "hd": "2023-09-28", "l": 169.0439965032762, "ld": "2024-08-05"}, "3y": {"h": 305.3293197102351, "hd": "2023-09-28", "l": 169.0439965032762, "ld": "2024-08-05"}, "1y": {"h": 270.8731063677516, "hd": "2025-09-12", "l": 197.1563981042654, "ld": "2026-01-29"}}, {"code": "8078", "name": "阪和興業", "market": "プライム", "close": 1684.0, "all": {"h": 5570.0, "hd": "2018-01-10", "l": 82.0, "ld": "2001-01-29"}, "10y": {"h": 5570.0, "hd": "2018-01-10", "l": 541.0, "ld": "2016-07-29"}, "5y": {"h": 4495.0, "hd": "2023-05-17", "l": 766.9794706872827, "ld": "2023-11-09"}, "3y": {"h": 1927.0, "hd": "2026-05-29", "l": 766.9794706872827, "ld": "2023-11-09"}, "1y": {"h": 1927.0, "hd": "2026-05-29", "l": 1124.925312898597, "ld": "2025-07-18"}}, {"code": "8079", "name": "正栄食品工業", "market": "プライム", "close": 4355.0, "all": {"h": 5540.0, "hd": "2017-12-15", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 5540.0, "hd": "2017-12-15", "l": 1308.0, "ld": "2016-07-20"}, "5y": {"h": 5079.749961232868, "hd": "2023-09-15", "l": 3330.0, "ld": "2022-06-20"}, "3y": {"h": 5079.749961232868, "hd": "2023-09-15", "l": 3635.866855727442, "ld": "2025-02-21"}, "1y": {"h": 4475.0, "hd": "2026-06-15", "l": 3841.565382917265, "ld": "2025-11-07"}}, {"code": "8081", "name": "カナデン", "market": "プライム", "close": 2585.0, "all": {"h": 2820.0, "hd": "2026-05-15", "l": 0.0, "ld": "2001-08-21"}, "10y": {"h": 2820.0, "hd": "2026-05-15", "l": 894.0, "ld": "2016-08-04"}, "5y": {"h": 2820.0, "hd": "2026-05-15", "l": 903.0, "ld": "2022-04-27"}, "3y": {"h": 2820.0, "hd": "2026-05-15", "l": 1108.85157703218, "ld": "2023-08-23"}, "1y": {"h": 2820.0, "hd": "2026-05-15", "l": 1756.6009754030626, "ld": "2025-07-30"}}, {"code": "8084", "name": "ＲＹＯＤＥＮ", "market": "プライム", "close": 3880.0, "all": {"h": 4075.0, "hd": "2026-06-17", "l": 0.0, "ld": "2000-11-09"}, "10y": {"h": 4075.0, "hd": "2026-06-17", "l": 615.0, "ld": "2016-08-05"}, "5y": {"h": 4075.0, "hd": "2026-06-17", "l": 1548.0, "ld": "2022-06-20"}, "3y": {"h": 4075.0, "hd": "2026-06-17", "l": 1876.642492480744, "ld": "2023-07-21"}, "1y": {"h": 4075.0, "hd": "2026-06-17", "l": 2690.2118632963425, "ld": "2025-07-17"}}, {"code": "8085", "name": "ナラサキ産業", "market": "スタンダード", "close": 4115.0, "all": {"h": 4675.0, "hd": "2026-04-08", "l": 0.0, "ld": "2001-06-26"}, "10y": {"h": 4675.0, "hd": "2026-04-08", "l": 223.0, "ld": "2016-08-09"}, "5y": {"h": 4675.0, "hd": "2026-04-08", "l": 1644.0, "ld": "2022-11-07"}, "3y": {"h": 4675.0, "hd": "2026-04-08", "l": 1987.2113106165687, "ld": "2023-07-24"}, "1y": {"h": 4675.0, "hd": "2026-04-08", "l": 3095.861126842917, "ld": "2025-07-17"}}, {"code": "8086", "name": "ニプロ", "market": "プライム", "close": 1580.0, "all": {"h": 2595.0, "hd": "2007-07-03", "l": 0.0, "ld": "2000-01-17"}, "10y": {"h": 1760.5, "hd": "2026-06-01", "l": 908.0, "ld": "2020-03-17"}, "5y": {"h": 1760.5, "hd": "2026-06-01", "l": 945.8703286307198, "ld": "2023-07-07"}, "3y": {"h": 1760.5, "hd": "2026-06-01", "l": 955.7870006542488, "ld": "2023-07-18"}, "1y": {"h": 1760.5, "hd": "2026-06-01", "l": 1301.139222063337, "ld": "2025-07-22"}}, {"code": "8088", "name": "岩谷産業", "market": "プライム", "close": 1965.5, "all": {"h": 7890.0, "hd": "2023-06-08", "l": 155.0, "ld": "2003-03-11"}, "10y": {"h": 7890.0, "hd": "2023-06-08", "l": 551.0, "ld": "2016-08-08"}, "5y": {"h": 7890.0, "hd": "2023-06-08", "l": 1137.2079840204517, "ld": "2025-04-07"}, "3y": {"h": 2494.539845686125, "hd": "2024-07-09", "l": 1137.2079840204517, "ld": "2025-04-07"}, "1y": {"h": 2179.5, "hd": "2026-05-15", "l": 1469.1577746561986, "ld": "2025-07-17"}}, {"code": "8089", "name": "ナイス", "market": "スタンダード", "close": 1917.0, "all": {"h": 2405.6018617827317, "hd": "2026-03-23", "l": 111.0, "ld": "2008-12-03"}, "10y": {"h": 2405.6018617827317, "hd": "2026-03-23", "l": 128.0, "ld": "2016-08-17"}, "5y": {"h": 2405.6018617827317, "hd": "2026-03-23", "l": 1252.0, "ld": "2023-01-23"}, "3y": {"h": 2405.6018617827317, "hd": "2026-03-23", "l": 1252.686936477135, "ld": "2023-10-24"}, "1y": {"h": 2405.6018617827317, "hd": "2026-03-23", "l": 1633.5635986328125, "ld": "2025-07-16"}}, {"code": "8091", "name": "ニチモウ", "market": "プライム", "close": 2312.0, "all": {"h": 3615.0, "hd": "2023-05-23", "l": 0.0, "ld": "2000-02-29"}, "10y": {"h": 3615.0, "hd": "2023-05-23", "l": 150.0, "ld": "2016-10-05"}, "5y": {"h": 3615.0, "hd": "2023-05-23", "l": 1554.6982245968914, "ld": "2024-08-05"}, "3y": {"h": 2676.88720703125, "hd": "2026-02-27", "l": 1554.6982245968914, "ld": "2024-08-05"}, "1y": {"h": 2676.88720703125, "hd": "2026-02-27", "l": 2092.0, "ld": "2026-06-03"}}, {"code": "8093", "name": "極東貿易", "market": "プライム", "close": 1745.0, "all": {"h": 2840.0, "hd": "2021-09-16", "l": 95.0, "ld": "2011-03-15"}, "10y": {"h": 2840.0, "hd": "2021-09-16", "l": 178.0, "ld": "2016-08-04"}, "5y": {"h": 2840.0, "hd": "2021-09-16", "l": 1196.782004482775, "ld": "2024-08-05"}, "3y": {"h": 2181.9750831528468, "hd": "2026-02-27", "l": 1196.782004482775, "ld": "2024-08-05"}, "1y": {"h": 2181.9750831528468, "hd": "2026-02-27", "l": 1418.259664365866, "ld": "2025-07-22"}}, {"code": "8095", "name": "アステナ", "market": "プライム", "close": 512.0, "all": {"h": 783.0, "hd": "2021-04-23", "l": 0.0, "ld": "2001-12-07"}, "10y": {"h": 783.0, "hd": "2021-04-23", "l": 181.0, "ld": "2016-07-20"}, "5y": {"h": 671.0, "hd": "2021-09-29", "l": 365.6487234297709, "ld": "2025-04-07"}, "3y": {"h": 541.0, "hd": "2026-07-13", "l": 365.6487234297709, "ld": "2025-04-07"}, "1y": {"h": 541.0, "hd": "2026-07-13", "l": 441.0711463846186, "ld": "2025-10-30"}}, {"code": "8097", "name": "三愛オブリ", "market": "プライム", "close": 2215.0, "all": {"h": 2614.0, "hd": "2026-04-08", "l": 256.0, "ld": "2000-02-23"}, "10y": {"h": 2614.0, "hd": "2026-04-08", "l": 632.0, "ld": "2016-09-16"}, "5y": {"h": 2614.0, "hd": "2026-04-08", "l": 881.0, "ld": "2022-01-27"}, "3y": {"h": 2614.0, "hd": "2026-04-08", "l": 1302.8285206509463, "ld": "2023-07-18"}, "1y": {"h": 2614.0, "hd": "2026-04-08", "l": 1829.2302602866262, "ld": "2025-07-17"}}, {"code": "8098", "name": "稲畑産業", "market": "プライム", "close": 3980.0, "all": {"h": 4319.889272836539, "hd": "2026-03-02", "l": 228.0, "ld": "2009-03-12"}, "10y": {"h": 4319.889272836539, "hd": "2026-03-02", "l": 909.0, "ld": "2016-08-19"}, "5y": {"h": 4319.889272836539, "hd": "2026-03-02", "l": 1522.0, "ld": "2021-12-02"}, "3y": {"h": 4319.889272836539, "hd": "2026-03-02", "l": 2611.2215741250734, "ld": "2025-04-07"}, "1y": {"h": 4319.889272836539, "hd": "2026-03-02", "l": 3117.804427183648, "ld": "2025-07-29"}}, {"code": "8101", "name": "ＧＳＩクレオス", "market": "プライム", "close": 2580.0, "all": {"h": 2850.0, "hd": "2021-03-19", "l": 65.0, "ld": "2008-10-27"}, "10y": {"h": 2850.0, "hd": "2021-03-19", "l": 93.0, "ld": "2016-08-04"}, "5y": {"h": 2686.1611328125, "hd": "2026-02-27", "l": 848.0, "ld": "2021-11-11"}, "3y": {"h": 2686.1611328125, "hd": "2026-02-27", "l": 1557.4939521433776, "ld": "2024-08-05"}, "1y": {"h": 2686.1611328125, "hd": "2026-02-27", "l": 1956.100866806717, "ld": "2025-07-22"}}, {"code": "8103", "name": "明和産業", "market": "プライム", "close": 904.0, "all": {"h": 1400.0, "hd": "2021-09-06", "l": 0.0, "ld": "2000-11-29"}, "10y": {"h": 1400.0, "hd": "2021-09-06", "l": 304.0, "ld": "2016-10-12"}, "5y": {"h": 1400.0, "hd": "2021-09-06", "l": 459.0, "ld": "2021-08-16"}, "3y": {"h": 988.0678091688684, "hd": "2026-01-16", "l": 525.4242925828503, "ld": "2023-12-26"}, "1y": {"h": 988.0678091688684, "hd": "2026-01-16", "l": 653.0169327200576, "ld": "2025-07-17"}}, {"code": "8104", "name": "クワザワ", "market": "スタンダード", "close": 681.0, "all": {"h": 1080.0, "hd": "2018-05-22", "l": 0.0, "ld": "2003-09-30"}, "10y": {"h": 1080.0, "hd": "2018-05-22", "l": 295.0, "ld": "2018-12-25"}, "5y": {"h": 1079.0000043402779, "hd": "2024-04-12", "l": 395.0, "ld": "2022-10-14"}, "3y": {"h": 1079.0000043402779, "hd": "2024-04-12", "l": 410.28025688083693, "ld": "2025-04-07"}, "1y": {"h": 705.0, "hd": "2026-07-06", "l": 498.4713385404289, "ld": "2025-07-17"}}, {"code": "8105", "name": "Ｂｉｔｃｏｉｎ　Ｊａｐａｎ", "market": "スタンダード", "close": 135.0, "all": {"h": 1013.0, "hd": "2025-08-25", "l": 0.0, "ld": "2001-12-27"}, "10y": {"h": 1013.0, "hd": "2025-08-25", "l": 30.0, "ld": "2024-08-06"}, "5y": {"h": 1013.0, "hd": "2025-08-25", "l": 30.0, "ld": "2024-08-06"}, "3y": {"h": 1013.0, "hd": "2025-08-25", "l": 30.0, "ld": "2024-08-06"}, "1y": {"h": 1013.0, "hd": "2025-08-25", "l": 51.0, "ld": "2025-07-22"}}, {"code": "8107", "name": "キムラタン", "market": "スタンダード", "close": 32.0, "all": {"h": 198.0, "hd": "2004-03-29", "l": 0.0, "ld": "2001-09-07"}, "10y": {"h": 70.0, "hd": "2017-10-06", "l": 6.0, "ld": "2017-09-26"}, "5y": {"h": 68.0, "hd": "2025-02-17", "l": 16.0, "ld": "2024-09-02"}, "3y": {"h": 68.0, "hd": "2025-02-17", "l": 16.0, "ld": "2024-09-02"}, "1y": {"h": 60.0, "hd": "2025-08-06", "l": 29.0, "ld": "2025-12-29"}}, {"code": "8111", "name": "ゴールドウイン", "market": "プライム", "close": 2276.0, "all": {"h": 18780.0, "hd": "2019-09-25", "l": 81.0, "ld": "2003-01-09"}, "10y": {"h": 18780.0, "hd": "2019-09-25", "l": 2040.0, "ld": "2026-06-08"}, "5y": {"h": 13430.0, "hd": "2023-05-19", "l": 2040.0, "ld": "2026-06-08"}, "3y": {"h": 3799.7918701719877, "hd": "2023-07-19", "l": 2040.0, "ld": "2026-06-08"}, "1y": {"h": 3157.3682197776347, "hd": "2025-11-14", "l": 2040.0, "ld": "2026-06-08"}}, {"code": "8113", "name": "ユニ・チャーム", "market": "プライム", "close": 964.7999877929688, "all": {"h": 10680.0, "hd": "2010-07-28", "l": 871.7126126344563, "ld": "2025-12-22"}, "10y": {"h": 5646.0, "hd": "2023-06-07", "l": 871.7126126344563, "ld": "2025-12-22"}, "5y": {"h": 5646.0, "hd": "2023-06-07", "l": 871.7126126344563, "ld": "2025-12-22"}, "3y": {"h": 1922.603774387224, "hd": "2023-08-09", "l": 871.7126126344563, "ld": "2025-12-22"}, "1y": {"h": 1104.0, "hd": "2026-02-24", "l": 871.7126126344563, "ld": "2025-12-22"}}, {"code": "8115", "name": "ムーンバット", "market": "スタンダード", "close": 1706.0, "all": {"h": 1851.0, "hd": "2026-06-24", "l": 0.0, "ld": "2001-11-19"}, "10y": {"h": 1851.0, "hd": "2026-06-24", "l": 420.0, "ld": "2021-12-28"}, "5y": {"h": 1851.0, "hd": "2026-06-24", "l": 420.0, "ld": "2021-12-28"}, "3y": {"h": 1851.0, "hd": "2026-06-24", "l": 490.99800538773025, "ld": "2023-10-24"}, "1y": {"h": 1851.0, "hd": "2026-06-24", "l": 1099.9137722621754, "ld": "2025-11-19"}}, {"code": "8117", "name": "中央自動車工業", "market": "スタンダード", "close": 2163.0, "all": {"h": 3650.0, "hd": "2021-06-29", "l": 0.0, "ld": "2015-01-09"}, "10y": {"h": 3650.0, "hd": "2021-06-29", "l": 860.0, "ld": "2016-11-09"}, "5y": {"h": 3500.0, "hd": "2021-08-03", "l": 898.607966919737, "ld": "2023-06-20"}, "3y": {"h": 2244.818244776186, "hd": "2026-03-02", "l": 994.1916793381313, "ld": "2023-10-24"}, "1y": {"h": 2244.818244776186, "hd": "2026-03-02", "l": 1660.5772776464273, "ld": "2025-11-19"}}, {"code": "8118", "name": "キング", "market": "スタンダード", "close": 1241.0, "all": {"h": 1270.0, "hd": "2026-07-06", "l": 0.0, "ld": "2001-10-11"}, "10y": {"h": 1270.0, "hd": "2026-07-06", "l": 350.0, "ld": "2016-08-26"}, "5y": {"h": 1270.0, "hd": "2026-07-06", "l": 397.0, "ld": "2022-10-13"}, "3y": {"h": 1270.0, "hd": "2026-07-06", "l": 566.2088606494968, "ld": "2024-08-05"}, "1y": {"h": 1270.0, "hd": "2026-07-06", "l": 788.5599530317056, "ld": "2025-07-16"}}, {"code": "8119", "name": "三栄コーポレーション", "market": "スタンダード", "close": 788.0, "all": {"h": 5600.0, "hd": "2015-12-18", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 4330.0, "hd": "2018-05-14", "l": 327.9657502381698, "ld": "2023-06-12"}, "5y": {"h": 2045.0, "hd": "2021-09-22", "l": 327.9657502381698, "ld": "2023-06-12"}, "3y": {"h": 1103.8171028645834, "hd": "2025-04-25", "l": 355.29627953506093, "ld": "2023-07-18"}, "1y": {"h": 940.0, "hd": "2026-05-14", "l": 750.0, "ld": "2026-06-25"}}, {"code": "8123", "name": "川辺", "market": "スタンダード", "close": 1339.0, "all": {"h": 1830.0, "hd": "2018-09-26", "l": 0.0, "ld": "2014-08-04"}, "10y": {"h": 1830.0, "hd": "2018-09-26", "l": 160.0, "ld": "2016-08-17"}, "5y": {"h": 1619.9924687661414, "hd": "2024-03-27", "l": 807.0, "ld": "2022-01-27"}, "3y": {"h": 1619.9924687661414, "hd": "2024-03-27", "l": 908.9066272435314, "ld": "2023-12-05"}, "1y": {"h": 1495.4224853515625, "hd": "2026-02-20", "l": 1222.3873291015625, "ld": "2025-07-18"}}, {"code": "8125", "name": "ワキタ", "market": "プライム", "close": 1889.0, "all": {"h": 2048.0, "hd": "2026-02-27", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 2048.0, "hd": "2026-02-27", "l": 637.0, "ld": "2016-08-03"}, "5y": {"h": 2048.0, "hd": "2026-02-27", "l": 944.0, "ld": "2022-03-08"}, "3y": {"h": 2048.0, "hd": "2026-02-27", "l": 1054.351332581159, "ld": "2023-07-19"}, "1y": {"h": 2048.0, "hd": "2026-02-27", "l": 1609.0, "ld": "2026-06-02"}}, {"code": "8127", "name": "ヤマトインターナショナル", "market": "スタンダード", "close": 597.0, "all": {"h": 1369.0, "hd": "2006-04-13", "l": 0.0, "ld": "2001-12-05"}, "10y": {"h": 692.0, "hd": "2018-05-10", "l": 231.0, "ld": "2022-11-02"}, "5y": {"h": 651.0, "hd": "2026-05-20", "l": 231.0, "ld": "2022-11-02"}, "3y": {"h": 651.0, "hd": "2026-05-20", "l": 253.64773172727772, "ld": "2023-09-01"}, "1y": {"h": 651.0, "hd": "2026-05-20", "l": 376.99425504640544, "ld": "2025-07-29"}}, {"code": "8129", "name": "東邦", "market": "プライム", "close": 4022.0, "all": {"h": 5539.679442587592, "hd": "2025-09-09", "l": 0.0, "ld": "2001-10-01"}, "10y": {"h": 5539.679442587592, "hd": "2025-09-09", "l": 1653.0, "ld": "2021-05-26"}, "5y": {"h": 5539.679442587592, "hd": "2025-09-09", "l": 1678.0, "ld": "2021-12-01"}, "3y": {"h": 5539.679442587592, "hd": "2025-09-09", "l": 2502.8720353641293, "ld": "2023-07-18"}, "1y": {"h": 5539.679442587592, "hd": "2025-09-09", "l": 3729.0, "ld": "2026-06-19"}}, {"code": "8130", "name": "サンゲツ", "market": "プライム", "close": 2996.0, "all": {"h": 3885.0, "hd": "2015-03-20", "l": 0.0, "ld": "2000-08-08"}, "10y": {"h": 3287.2186954231092, "hd": "2026-03-02", "l": 1269.0, "ld": "2020-03-17"}, "5y": {"h": 3287.2186954231092, "hd": "2026-03-02", "l": 1468.0, "ld": "2022-04-18"}, "3y": {"h": 3287.2186954231092, "hd": "2026-03-02", "l": 2135.6566341509833, "ld": "2023-07-18"}, "1y": {"h": 3287.2186954231092, "hd": "2026-03-02", "l": 2759.823974609375, "ld": "2025-07-22"}}, {"code": "8131", "name": "ミツウロコ", "market": "スタンダード", "close": 2096.0, "all": {"h": 2501.0, "hd": "2026-04-08", "l": 0.0, "ld": "2001-08-24"}, "10y": {"h": 2501.0, "hd": "2026-04-08", "l": 486.0, "ld": "2016-08-03"}, "5y": {"h": 2501.0, "hd": "2026-04-08", "l": 845.0, "ld": "2022-06-20"}, "3y": {"h": 2501.0, "hd": "2026-04-08", "l": 1112.8091452903593, "ld": "2024-05-23"}, "1y": {"h": 2501.0, "hd": "2026-04-08", "l": 1695.0, "ld": "2026-06-02"}}, {"code": "8132", "name": "シナネン", "market": "プライム", "close": 6870.0, "all": {"h": 9080.0, "hd": "2026-05-19", "l": 301.0, "ld": "2010-10-29"}, "10y": {"h": 9080.0, "hd": "2026-05-19", "l": 380.0, "ld": "2016-08-26"}, "5y": {"h": 9080.0, "hd": "2026-05-19", "l": 2913.0, "ld": "2022-01-27"}, "3y": {"h": 9080.0, "hd": "2026-05-19", "l": 3459.176944104543, "ld": "2023-10-11"}, "1y": {"h": 9080.0, "hd": "2026-05-19", "l": 5791.800190770348, "ld": "2025-10-30"}}, {"code": "8133", "name": "伊藤忠エネクス", "market": "プライム", "close": 2040.0, "all": {"h": 2088.980110537972, "hd": "2026-03-02", "l": 280.0, "ld": "2000-02-21"}, "10y": {"h": 2088.980110537972, "hd": "2026-03-02", "l": 716.0, "ld": "2020-03-13"}, "5y": {"h": 2088.980110537972, "hd": "2026-03-02", "l": 946.0, "ld": "2021-12-01"}, "3y": {"h": 2088.980110537972, "hd": "2026-03-02", "l": 1156.3989527502724, "ld": "2023-07-18"}, "1y": {"h": 2088.980110537972, "hd": "2026-03-02", "l": 1729.3532487926932, "ld": "2025-11-04"}}, {"code": "8135", "name": "ゼット", "market": "スタンダード", "close": 434.0, "all": {"h": 590.2322387695312, "hd": "2026-02-27", "l": 0.0, "ld": "2015-01-07"}, "10y": {"h": 590.2322387695312, "hd": "2026-02-27", "l": 140.0, "ld": "2016-07-19"}, "5y": {"h": 590.2322387695312, "hd": "2026-02-27", "l": 211.0, "ld": "2022-06-17"}, "3y": {"h": 590.2322387695312, "hd": "2026-02-27", "l": 236.2247746394231, "ld": "2024-08-05"}, "1y": {"h": 590.2322387695312, "hd": "2026-02-27", "l": 402.0, "ld": "2026-06-11"}}, {"code": "8136", "name": "サンリオ", "market": "プライム", "close": 1216.5, "all": {"h": 6490.0, "hd": "2023-05-18", "l": 334.05828807621003, "ld": "2023-12-18"}, "10y": {"h": 6490.0, "hd": "2023-05-18", "l": 334.05828807621003, "ld": "2023-12-18"}, "5y": {"h": 6490.0, "hd": "2023-05-18", "l": 334.05828807621003, "ld": "2023-12-18"}, "3y": {"h": 1717.8722209248122, "hd": "2025-08-18", "l": 334.05828807621003, "ld": "2023-12-18"}, "1y": {"h": 1717.8722209248122, "hd": "2025-08-18", "l": 818.7999877929688, "ld": "2026-05-07"}}, {"code": "8137", "name": "サンワテクノス", "market": "プライム", "close": 3845.0, "all": {"h": 4100.0, "hd": "2026-05-12", "l": 0.0, "ld": "2003-09-30"}, "10y": {"h": 4100.0, "hd": "2026-05-12", "l": 685.0, "ld": "2020-03-13"}, "5y": {"h": 4100.0, "hd": "2026-05-12", "l": 1198.0, "ld": "2022-03-08"}, "3y": {"h": 4100.0, "hd": "2026-05-12", "l": 1531.22172351669, "ld": "2024-08-05"}, "1y": {"h": 4100.0, "hd": "2026-05-12", "l": 2308.253915950952, "ld": "2025-07-30"}}, {"code": "8138", "name": "三京化成", "market": "スタンダード", "close": 4055.0, "all": {"h": 4920.855210071227, "hd": "2026-02-06", "l": 0.0, "ld": "2012-08-16"}, "10y": {"h": 4920.855210071227, "hd": "2026-02-06", "l": 221.0, "ld": "2016-07-19"}, "5y": {"h": 4920.855210071227, "hd": "2026-02-06", "l": 2737.7495423514097, "ld": "2023-11-20"}, "3y": {"h": 4920.855210071227, "hd": "2026-02-06", "l": 2737.7495423514097, "ld": "2023-11-20"}, "1y": {"h": 4920.855210071227, "hd": "2026-02-06", "l": 3282.064208984375, "ld": "2025-07-17"}}, {"code": "8139", "name": "ナガホリ", "market": "スタンダード", "close": 2204.0, "all": {"h": 2977.0, "hd": "2026-05-21", "l": 0.0, "ld": "2011-11-16"}, "10y": {"h": 2977.0, "hd": "2026-05-21", "l": 132.0, "ld": "2020-12-25"}, "5y": {"h": 2977.0, "hd": "2026-05-21", "l": 167.0, "ld": "2021-08-23"}, "3y": {"h": 2977.0, "hd": "2026-05-21", "l": 906.117874338657, "ld": "2023-07-21"}, "1y": {"h": 2977.0, "hd": "2026-05-21", "l": 1527.8428500095754, "ld": "2025-10-17"}}, {"code": "8141", "name": "新光商事", "market": "プライム", "close": 1602.0, "all": {"h": 2910.0, "hd": "2007-06-12", "l": 0.0, "ld": "2001-09-19"}, "10y": {"h": 2223.0, "hd": "2018-02-01", "l": 573.5238238584649, "ld": "2020-12-22"}, "5y": {"h": 1772.0, "hd": "2026-05-11", "l": 612.3170282736243, "ld": "2021-08-20"}, "3y": {"h": 1772.0, "hd": "2026-05-11", "l": 691.5489324675947, "ld": "2025-04-11"}, "1y": {"h": 1772.0, "hd": "2026-05-11", "l": 927.6395307223331, "ld": "2025-08-27"}}, {"code": "8142", "name": "トーホー", "market": "プライム", "close": 1365.0, "all": {"h": 3100.0, "hd": "2017-07-05", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 3100.0, "hd": "2017-07-05", "l": 708.1485513034072, "ld": "2023-06-12"}, "5y": {"h": 2500.0, "hd": "2023-05-09", "l": 708.1485513034072, "ld": "2023-06-12"}, "3y": {"h": 1412.0, "hd": "2026-04-28", "l": 734.332538312052, "ld": "2024-08-05"}, "1y": {"h": 1412.0, "hd": "2026-04-28", "l": 994.6298419672621, "ld": "2025-07-17"}}, {"code": "8143", "name": "ラピーヌ", "market": "スタンダード", "close": 145.0, "all": {"h": 1449.0, "hd": "2017-07-18", "l": 0.0, "ld": "2001-08-06"}, "10y": {"h": 1449.0, "hd": "2017-07-18", "l": 135.0, "ld": "2026-07-01"}, "5y": {"h": 508.0, "hd": "2021-08-05", "l": 135.0, "ld": "2026-07-01"}, "3y": {"h": 451.0, "hd": "2023-09-04", "l": 135.0, "ld": "2026-07-01"}, "1y": {"h": 362.0, "hd": "2025-09-04", "l": 135.0, "ld": "2026-07-01"}}, {"code": "8144", "name": "デンキョー", "market": "スタンダード", "close": 1286.0, "all": {"h": 1745.0, "hd": "2018-01-31", "l": 0.0, "ld": "2015-02-02"}, "10y": {"h": 1745.0, "hd": "2018-01-31", "l": 601.0, "ld": "2016-08-19"}, "5y": {"h": 1467.0, "hd": "2021-08-02", "l": 1009.7945556640625, "ld": "2024-08-05"}, "3y": {"h": 1396.0, "hd": "2026-04-17", "l": 1009.7945556640625, "ld": "2024-08-05"}, "1y": {"h": 1396.0, "hd": "2026-04-17", "l": 1163.9422346130875, "ld": "2025-07-18"}}, {"code": "8147", "name": "トミタ", "market": "スタンダード", "close": 1419.0, "all": {"h": 1667.576213696814, "hd": "2024-02-13", "l": 0.0, "ld": "2015-01-29"}, "10y": {"h": 1667.576213696814, "hd": "2024-02-13", "l": 562.0, "ld": "2016-10-06"}, "5y": {"h": 1667.576213696814, "hd": "2024-02-13", "l": 807.0, "ld": "2022-12-09"}, "3y": {"h": 1667.576213696814, "hd": "2024-02-13", "l": 962.3204097108257, "ld": "2023-08-24"}, "1y": {"h": 1527.4931483011158, "hd": "2026-02-16", "l": 1119.1144590410356, "ld": "2025-08-01"}}, {"code": "8150", "name": "三信電気", "market": "プライム", "close": 2817.0, "all": {"h": 3107.794464913181, "hd": "2026-02-04", "l": 397.0, "ld": "2003-04-15"}, "10y": {"h": 3107.794464913181, "hd": "2026-02-04", "l": 810.0, "ld": "2016-08-18"}, "5y": {"h": 3107.794464913181, "hd": "2026-02-04", "l": 1371.0, "ld": "2021-12-01"}, "3y": {"h": 3107.794464913181, "hd": "2026-02-04", "l": 1535.0814327116937, "ld": "2024-08-05"}, "1y": {"h": 3107.794464913181, "hd": "2026-02-04", "l": 2208.067295151269, "ld": "2025-07-17"}}, {"code": "8151", "name": "東陽テクニカ", "market": "プライム", "close": 1945.0, "all": {"h": 3680.0, "hd": "2000-06-08", "l": 568.0, "ld": "2011-03-15"}, "10y": {"h": 2232.0, "hd": "2026-05-26", "l": 693.091095582414, "ld": "2020-07-31"}, "5y": {"h": 2232.0, "hd": "2026-05-26", "l": 824.0164317096848, "ld": "2022-01-27"}, "3y": {"h": 2232.0, "hd": "2026-05-26", "l": 1104.1362933444123, "ld": "2023-10-04"}, "1y": {"h": 2232.0, "hd": "2026-05-26", "l": 1424.5458250806926, "ld": "2025-07-18"}}, {"code": "8152", "name": "ソマール", "market": "スタンダード", "close": 7900.0, "all": {"h": 8530.0, "hd": "2026-05-22", "l": 0.0, "ld": "2012-08-16"}, "10y": {"h": 8530.0, "hd": "2026-05-22", "l": 162.0, "ld": "2016-11-09"}, "5y": {"h": 8530.0, "hd": "2026-05-22", "l": 1765.0, "ld": "2022-05-18"}, "3y": {"h": 8530.0, "hd": "2026-05-22", "l": 2005.5166015625, "ld": "2023-07-18"}, "1y": {"h": 8530.0, "hd": "2026-05-22", "l": 4981.979328469669, "ld": "2025-07-18"}}, {"code": "8153", "name": "モスフードサービス", "market": "プライム", "close": 3760.0, "all": {"h": 4430.0, "hd": "2026-04-09", "l": 790.0, "ld": "2001-11-29"}, "10y": {"h": 4430.0, "hd": "2026-04-09", "l": 2014.0, "ld": "2020-03-13"}, "5y": {"h": 4430.0, "hd": "2026-04-09", "l": 2858.0, "ld": "2022-03-24"}, "3y": {"h": 4430.0, "hd": "2026-04-09", "l": 3092.628953040475, "ld": "2023-07-24"}, "1y": {"h": 4430.0, "hd": "2026-04-09", "l": 3420.0, "ld": "2026-06-04"}}, {"code": "8154", "name": "加賀電子", "market": "プライム", "close": 4190.0, "all": {"h": 5530.0, "hd": "2023-06-07", "l": 686.0, "ld": "2012-10-25"}, "10y": {"h": 5530.0, "hd": "2023-06-07", "l": 1187.0, "ld": "2016-08-26"}, "5y": {"h": 5530.0, "hd": "2023-06-07", "l": 1981.887451171875, "ld": "2024-08-05"}, "3y": {"h": 5050.0, "hd": "2026-06-05", "l": 1981.887451171875, "ld": "2024-08-05"}, "1y": {"h": 5050.0, "hd": "2026-06-05", "l": 2696.971866206472, "ld": "2025-07-17"}}, {"code": "8157", "name": "都築電気", "market": "プライム", "close": 3995.0, "all": {"h": 4215.0, "hd": "2026-05-21", "l": 0.0, "ld": "2015-02-02"}, "10y": {"h": 4215.0, "hd": "2026-05-21", "l": 503.0, "ld": "2016-09-13"}, "5y": {"h": 4215.0, "hd": "2026-05-21", "l": 1215.0, "ld": "2022-10-13"}, "3y": {"h": 4215.0, "hd": "2026-05-21", "l": 1583.9172441242122, "ld": "2024-08-05"}, "1y": {"h": 4215.0, "hd": "2026-05-21", "l": 2834.5138005170656, "ld": "2025-07-16"}}, {"code": "8158", "name": "ソーダニッカ", "market": "プライム", "close": 1177.0, "all": {"h": 1204.6980908442088, "hd": "2026-02-27", "l": 0.0, "ld": "2001-11-30"}, "10y": {"h": 1204.6980908442088, "hd": "2026-02-27", "l": 440.0, "ld": "2016-08-22"}, "5y": {"h": 1204.6980908442088, "hd": "2026-02-27", "l": 526.0, "ld": "2021-07-30"}, "3y": {"h": 1204.6980908442088, "hd": "2026-02-27", "l": 730.5783098940448, "ld": "2023-07-18"}, "1y": {"h": 1204.6980908442088, "hd": "2026-02-27", "l": 953.3933449179966, "ld": "2025-11-05"}}, {"code": "8159", "name": "立花エレテック", "market": "プライム", "close": 3295.0, "all": {"h": 3460.0, "hd": "2026-07-06", "l": 0.0, "ld": "2001-12-27"}, "10y": {"h": 3460.0, "hd": "2026-07-06", "l": 1001.0, "ld": "2016-09-21"}, "5y": {"h": 3460.0, "hd": "2026-07-06", "l": 1432.0, "ld": "2021-07-30"}, "3y": {"h": 3460.0, "hd": "2026-07-06", "l": 1891.5859135400415, "ld": "2025-04-07"}, "1y": {"h": 3460.0, "hd": "2026-07-06", "l": 2612.6503312773507, "ld": "2025-07-22"}}, {"code": "8160", "name": "木曽路", "market": "プライム", "close": 2405.0, "all": {"h": 3030.0, "hd": "2020-01-27", "l": 0.0, "ld": "2000-11-29"}, "10y": {"h": 3030.0, "hd": "2020-01-27", "l": 1934.536414874376, "ld": "2025-04-07"}, "5y": {"h": 2665.9116822411447, "hd": "2024-02-29", "l": 1934.536414874376, "ld": "2025-04-07"}, "3y": {"h": 2665.9116822411447, "hd": "2024-02-29", "l": 1934.536414874376, "ld": "2025-04-07"}, "1y": {"h": 2638.363525390625, "hd": "2025-09-26", "l": 2228.0, "ld": "2026-06-04"}}, {"code": "8163", "name": "ＳＲＳ", "market": "プライム", "close": 1277.0, "all": {"h": 1359.1989362418342, "hd": "2024-06-28", "l": 0.0, "ld": "2001-11-09"}, "10y": {"h": 1359.1989362418342, "hd": "2024-06-28", "l": 717.9358228352864, "ld": "2021-12-01"}, "5y": {"h": 1359.1989362418342, "hd": "2024-06-28", "l": 717.9358228352864, "ld": "2021-12-01"}, "3y": {"h": 1359.1989362418342, "hd": "2024-06-28", "l": 944.8038960523567, "ld": "2023-07-18"}, "1y": {"h": 1307.8144811013894, "hd": "2025-08-20", "l": 1117.0, "ld": "2026-06-02"}}, {"code": "8165", "name": "千趣会", "market": "スタンダード", "close": 111.0, "all": {"h": 1799.0, "hd": "2007-02-26", "l": 106.0, "ld": "2026-06-30"}, "10y": {"h": 857.0, "hd": "2017-06-21", "l": 106.0, "ld": "2026-06-30"}, "5y": {"h": 431.0, "hd": "2023-05-19", "l": 106.0, "ld": "2026-06-30"}, "3y": {"h": 412.0, "hd": "2023-11-15", "l": 106.0, "ld": "2026-06-30"}, "1y": {"h": 251.0, "hd": "2025-08-21", "l": 106.0, "ld": "2026-06-30"}}, {"code": "8166", "name": "タカキュー", "market": "スタンダード", "close": 78.0, "all": {"h": 816.0, "hd": "2006-01-05", "l": 50.0, "ld": "2001-12-19"}, "10y": {"h": 278.0, "hd": "2017-08-16", "l": 65.0, "ld": "2024-03-15"}, "5y": {"h": 201.0, "hd": "2024-07-12", "l": 65.0, "ld": "2024-03-15"}, "3y": {"h": 201.0, "hd": "2024-07-12", "l": 65.0, "ld": "2024-03-15"}, "1y": {"h": 114.0, "hd": "2025-10-09", "l": 76.0, "ld": "2026-03-09"}}, {"code": "8167", "name": "リテールパートナーズ", "market": "プライム", "close": 1340.0, "all": {"h": 2315.0, "hd": "2020-07-28", "l": 0.0, "ld": "2001-12-27"}, "10y": {"h": 2315.0, "hd": "2020-07-28", "l": 511.0, "ld": "2020-03-13"}, "5y": {"h": 1802.4363405572533, "hd": "2024-03-27", "l": 1020.0, "ld": "2022-09-07"}, "3y": {"h": 1802.4363405572533, "hd": "2024-03-27", "l": 1130.0292896943934, "ld": "2025-04-07"}, "1y": {"h": 1486.9318754251524, "hd": "2025-08-20", "l": 1220.0, "ld": "2026-05-26"}}, {"code": "8173", "name": "Ｊｏｓｈｉｎ", "market": "プライム", "close": 3540.0, "all": {"h": 4615.0, "hd": "2017-12-04", "l": 0.0, "ld": "2001-10-31"}, "10y": {"h": 4615.0, "hd": "2017-12-04", "l": 819.0, "ld": "2016-08-26"}, "5y": {"h": 4325.0, "hd": "2026-07-01", "l": 1701.455691005207, "ld": "2023-06-20"}, "3y": {"h": 4325.0, "hd": "2026-07-01", "l": 1749.4341441772585, "ld": "2023-07-21"}, "1y": {"h": 4325.0, "hd": "2026-07-01", "l": 2281.2299800640412, "ld": "2025-08-06"}}, {"code": "8174", "name": "日本瓦斯", "market": "プライム", "close": 2885.0, "all": {"h": 6570.0, "hd": "2018-06-28", "l": 0.0, "ld": "2003-09-30"}, "10y": {"h": 6570.0, "hd": "2018-06-28", "l": 1334.0, "ld": "2021-10-28"}, "5y": {"h": 3112.9931917828753, "hd": "2026-03-02", "l": 1334.0, "ld": "2021-10-28"}, "3y": {"h": 3112.9931917828753, "hd": "2026-03-02", "l": 1703.4839220423087, "ld": "2023-07-19"}, "1y": {"h": 3112.9931917828753, "hd": "2026-03-02", "l": 2524.0239875200814, "ld": "2025-07-29"}}, {"code": "8179", "name": "ロイヤル", "market": "プライム", "close": 1266.0, "all": {"h": 3280.0, "hd": "2017-12-18", "l": 666.0, "ld": "2011-03-15"}, "10y": {"h": 3280.0, "hd": "2017-12-18", "l": 1028.503518264659, "ld": "2024-08-05"}, "5y": {"h": 2968.0, "hd": "2023-05-16", "l": 1028.503518264659, "ld": "2024-08-05"}, "3y": {"h": 1554.0, "hd": "2026-02-24", "l": 1028.503518264659, "ld": "2024-08-05"}, "1y": {"h": 1554.0, "hd": "2026-02-24", "l": 1184.0, "ld": "2026-07-01"}}, {"code": "8181", "name": "東天紅", "market": "スタンダード", "close": 1043.0, "all": {"h": 2639.0, "hd": "2017-11-28", "l": 0.0, "ld": "2001-11-13"}, "10y": {"h": 2639.0, "hd": "2017-11-28", "l": 127.0, "ld": "2016-09-16"}, "5y": {"h": 1271.7365696163527, "hd": "2025-10-09", "l": 698.660816298172, "ld": "2024-08-05"}, "3y": {"h": 1271.7365696163527, "hd": "2025-10-09", "l": 698.660816298172, "ld": "2024-08-05"}, "1y": {"h": 1271.7365696163527, "hd": "2025-10-09", "l": 889.9196515188344, "ld": "2025-07-17"}}, {"code": "8185", "name": "チヨダ", "market": "プライム", "close": 993.0, "all": {"h": 4265.0, "hd": "2015-11-24", "l": 0.0, "ld": "2001-05-24"}, "10y": {"h": 3100.0, "hd": "2018-01-09", "l": 644.0, "ld": "2022-03-08"}, "5y": {"h": 1406.1893454406445, "hd": "2024-12-04", "l": 644.0, "ld": "2022-03-08"}, "3y": {"h": 1406.1893454406445, "hd": "2024-12-04", "l": 721.0512026973822, "ld": "2023-10-24"}, "1y": {"h": 1272.5362221414728, "hd": "2025-09-09", "l": 929.0, "ld": "2026-05-20"}}, {"code": "8194", "name": "ライフコーポレーション", "market": "プライム", "close": 2437.0, "all": {"h": 5220.0, "hd": "2020-08-24", "l": 0.0, "ld": "2001-07-23"}, "10y": {"h": 5220.0, "hd": "2020-08-24", "l": 1381.6759392821066, "ld": "2023-06-26"}, "5y": {"h": 4920.0, "hd": "2021-09-17", "l": 1381.6759392821066, "ld": "2023-06-26"}, "3y": {"h": 2773.0, "hd": "2026-06-11", "l": 1517.7148531981666, "ld": "2024-08-05"}, "1y": {"h": 2773.0, "hd": "2026-06-11", "l": 2279.8955750261407, "ld": "2025-07-29"}}, {"code": "8198", "name": "マックスバリュ東海", "market": "スタンダード", "close": 3190.0, "all": {"h": 3861.2946972284935, "hd": "2026-02-12", "l": 845.0, "ld": "2011-03-15"}, "10y": {"h": 3861.2946972284935, "hd": "2026-02-12", "l": 1562.0, "ld": "2020-03-17"}, "5y": {"h": 3861.2946972284935, "hd": "2026-02-12", "l": 2482.0, "ld": "2021-07-19"}, "3y": {"h": 3861.2946972284935, "hd": "2026-02-12", "l": 2567.8589590994734, "ld": "2023-07-18"}, "1y": {"h": 3861.2946972284935, "hd": "2026-02-12", "l": 3049.9339849960256, "ld": "2025-07-16"}}, {"code": "8200", "name": "リンガーハット", "market": "プライム", "close": 2330.0, "all": {"h": 3050.0, "hd": "2015-07-30", "l": 622.0, "ld": "2008-10-10"}, "10y": {"h": 2754.0, "hd": "2018-06-13", "l": 1638.0, "ld": "2020-03-17"}, "5y": {"h": 2533.9669628632373, "hd": "2024-01-16", "l": 2001.0, "ld": "2022-10-17"}, "3y": {"h": 2533.9669628632373, "hd": "2024-01-16", "l": 2028.0, "ld": "2026-06-05"}, "1y": {"h": 2409.0, "hd": "2026-07-14", "l": 2028.0, "ld": "2026-06-05"}}, {"code": "8202", "name": "ラオックス", "market": "スタンダード", "close": 148.0, "all": {"h": 905.0, "hd": "2016-10-21", "l": 0.0, "ld": "2001-12-12"}, "10y": {"h": 905.0, "hd": "2016-10-21", "l": 113.0, "ld": "2020-03-10"}, "5y": {"h": 409.0, "hd": "2022-06-09", "l": 134.0, "ld": "2022-03-09"}, "3y": {"h": 361.0356316295097, "hd": "2023-08-17", "l": 135.41249116484101, "ld": "2025-04-07"}, "1y": {"h": 174.6625, "hd": "2025-10-07", "l": 141.0, "ld": "2026-06-22"}}, {"code": "8203", "name": "ＭｒＭａｘ", "market": "プライム", "close": 795.0, "all": {"h": 1019.0, "hd": "2020-09-28", "l": 165.0, "ld": "2008-10-10"}, "10y": {"h": 1019.0, "hd": "2020-09-28", "l": 262.0, "ld": "2020-03-13"}, "5y": {"h": 884.6125667559431, "hd": "2025-08-01", "l": 524.0, "ld": "2021-12-01"}, "3y": {"h": 884.6125667559431, "hd": "2025-08-01", "l": 532.4365774261527, "ld": "2023-08-04"}, "1y": {"h": 884.6125667559431, "hd": "2025-08-01", "l": 693.0, "ld": "2026-05-08"}}, {"code": "8207", "name": "テンアライド", "market": "スタンダード", "close": 295.0, "all": {"h": 596.0, "hd": "2006-01-10", "l": 211.0, "ld": "2011-03-15"}, "10y": {"h": 500.0, "hd": "2017-12-12", "l": 238.0, "ld": "2025-04-07"}, "5y": {"h": 349.0, "hd": "2021-08-13", "l": 238.0, "ld": "2025-04-07"}, "3y": {"h": 334.0, "hd": "2023-09-04", "l": 238.0, "ld": "2025-04-07"}, "1y": {"h": 302.0, "hd": "2026-03-27", "l": 275.0, "ld": "2025-11-07"}}, {"code": "8214", "name": "ＡＯＫＩ", "market": "プライム", "close": 1700.0, "all": {"h": 3555.0, "hd": "2013-09-24", "l": 304.0, "ld": "2001-01-12"}, "10y": {"h": 1837.0047623483758, "hd": "2026-01-20", "l": 405.0, "ld": "2020-11-30"}, "5y": {"h": 1837.0047623483758, "hd": "2026-01-20", "l": 503.0, "ld": "2022-03-09"}, "3y": {"h": 1837.0047623483758, "hd": "2026-01-20", "l": 765.7607720685974, "ld": "2023-08-07"}, "1y": {"h": 1837.0047623483758, "hd": "2026-01-20", "l": 1481.0, "ld": "2026-05-12"}}, {"code": "8217", "name": "オークワ", "market": "プライム", "close": 782.0, "all": {"h": 1875.0, "hd": "2005-12-13", "l": 0.0, "ld": "2001-09-12"}, "10y": {"h": 1830.0, "hd": "2020-03-30", "l": 713.5520521123359, "ld": "2025-01-20"}, "5y": {"h": 1260.0, "hd": "2021-09-17", "l": 713.5520521123359, "ld": "2025-01-20"}, "3y": {"h": 990.2816162109375, "hd": "2024-04-15", "l": 713.5520521123359, "ld": "2025-01-20"}, "1y": {"h": 978.44677734375, "hd": "2025-08-12", "l": 750.0, "ld": "2026-06-29"}}, {"code": "8218", "name": "コメリ", "market": "プライム", "close": 3485.0, "all": {"h": 5740.0, "hd": "2006-01-10", "l": 1500.0, "ld": "2011-03-15"}, "10y": {"h": 3785.4591588961694, "hd": "2024-05-13", "l": 1611.0, "ld": "2020-03-17"}, "5y": {"h": 3785.4591588961694, "hd": "2024-05-13", "l": 2420.0, "ld": "2021-12-01"}, "3y": {"h": 3785.4591588961694, "hd": "2024-05-13", "l": 2614.0281364983502, "ld": "2025-04-07"}, "1y": {"h": 3710.0, "hd": "2026-04-07", "l": 2924.9175489738805, "ld": "2025-07-22"}}, {"code": "8219", "name": "青山商事", "market": "プライム", "close": 715.0, "all": {"h": 5220.0, "hd": "2015-08-19", "l": 325.80100538845414, "ld": "2024-08-05"}, "10y": {"h": 4515.0, "hd": "2018-02-27", "l": 325.80100538845414, "ld": "2024-08-05"}, "5y": {"h": 1324.0, "hd": "2023-06-05", "l": 325.80100538845414, "ld": "2024-08-05"}, "3y": {"h": 894.527971695189, "hd": "2026-02-12", "l": 325.80100538845414, "ld": "2024-08-05"}, "1y": {"h": 894.527971695189, "hd": "2026-02-12", "l": 662.0, "ld": "2026-06-03"}}, {"code": "8226", "name": "理経", "market": "スタンダード", "close": 375.0, "all": {"h": 1020.0, "hd": "2000-02-03", "l": 0.0, "ld": "2001-12-26"}, "10y": {"h": 614.1181590994337, "hd": "2026-02-09", "l": 116.0, "ld": "2018-12-26"}, "5y": {"h": 614.1181590994337, "hd": "2026-02-09", "l": 193.56386830399677, "ld": "2023-12-25"}, "3y": {"h": 614.1181590994337, "hd": "2026-02-09", "l": 193.56386830399677, "ld": "2023-12-25"}, "1y": {"h": 614.1181590994337, "hd": "2026-02-09", "l": 337.1242360082166, "ld": "2025-08-04"}}, {"code": "8227", "name": "しまむら", "market": "プライム", "close": 3348.0, "all": {"h": 5863.333333333333, "hd": "2005-12-29", "l": 1453.3333333333333, "ld": "2001-01-16"}, "10y": {"h": 5386.666666666666, "hd": "2017-05-18", "l": 1843.3333333333333, "ld": "2020-04-02"}, "5y": {"h": 4586.666666666666, "hd": "2023-04-03", "l": 2089.714195979899, "ld": "2024-08-05"}, "3y": {"h": 3810.35316449501, "hd": "2025-08-12", "l": 2089.714195979899, "ld": "2024-08-05"}, "1y": {"h": 3810.35316449501, "hd": "2025-08-12", "l": 3049.6486882185427, "ld": "2025-10-21"}}, {"code": "8230", "name": "はせがわ", "market": "スタンダード", "close": 316.0, "all": {"h": 1065.0, "hd": "2001-05-28", "l": 0.0, "ld": "2011-11-16"}, "10y": {"h": 519.0, "hd": "2017-08-02", "l": 226.0, "ld": "2021-12-01"}, "5y": {"h": 439.0, "hd": "2022-10-19", "l": 226.0, "ld": "2021-12-01"}, "3y": {"h": 337.5737512501571, "hd": "2024-02-05", "l": 265.9434592601789, "ld": "2024-10-30"}, "1y": {"h": 332.43324142730165, "hd": "2026-02-12", "l": 292.34868927498985, "ld": "2025-07-17"}}, {"code": "8233", "name": "高島屋", "market": "プライム", "close": 2493.5, "all": {"h": 2608.5, "hd": "2026-06-26", "l": 413.0, "ld": "2003-03-19"}, "10y": {"h": 2608.5, "hd": "2026-06-26", "l": 699.0, "ld": "2020-07-31"}, "5y": {"h": 2608.5, "hd": "2026-06-26", "l": 869.3885681511758, "ld": "2023-06-27"}, "3y": {"h": 2608.5, "hd": "2026-06-26", "l": 891.0874697657479, "ld": "2023-12-18"}, "1y": {"h": 2608.5, "hd": "2026-06-26", "l": 1081.3130969777637, "ld": "2025-07-16"}}, {"code": "8237", "name": "松屋", "market": "プライム", "close": 1815.0, "all": {"h": 3900.0, "hd": "2006-02-03", "l": 0.0, "ld": "2000-02-08"}, "10y": {"h": 2918.8764829030006, "hd": "2026-02-25", "l": 455.0, "ld": "2020-03-13"}, "5y": {"h": 2918.8764829030006, "hd": "2026-02-25", "l": 596.1053642859825, "ld": "2022-03-08"}, "3y": {"h": 2918.8764829030006, "hd": "2026-02-25", "l": 757.5950752445829, "ld": "2024-08-05"}, "1y": {"h": 2918.8764829030006, "hd": "2026-02-25", "l": 1055.5704727513753, "ld": "2025-07-16"}}, {"code": "8242", "name": "エイチ・ツー・オー　リテイリング", "market": "プライム", "close": 2845.0, "all": {"h": 2976.0, "hd": "2015-07-24", "l": 415.0, "ld": "2000-03-22"}, "10y": {"h": 2935.0, "hd": "2026-06-29", "l": 602.0, "ld": "2020-07-31"}, "5y": {"h": 2935.0, "hd": "2026-06-29", "l": 768.0, "ld": "2022-01-27"}, "3y": {"h": 2935.0, "hd": "2026-06-29", "l": 1401.14170172066, "ld": "2023-07-18"}, "1y": {"h": 2935.0, "hd": "2026-06-29", "l": 1880.4471447810506, "ld": "2025-07-17"}}, {"code": "8244", "name": "近鉄百貨店", "market": "スタンダード", "close": 1905.0, "all": {"h": 4295.0, "hd": "2017-12-27", "l": 0.0, "ld": "2011-11-16"}, "10y": {"h": 4295.0, "hd": "2017-12-27", "l": 323.0, "ld": "2016-08-31"}, "5y": {"h": 3090.2688253567917, "hd": "2021-07-16", "l": 1609.0, "ld": "2026-04-24"}, "3y": {"h": 3025.221169211648, "hd": "2023-09-14", "l": 1609.0, "ld": "2026-04-24"}, "1y": {"h": 2066.169388084041, "hd": "2025-09-29", "l": 1609.0, "ld": "2026-04-24"}}, {"code": "8247", "name": "大和", "market": "スタンダード", "close": 299.0, "all": {"h": 649.0, "hd": "2018-01-29", "l": 0.0, "ld": "2006-09-20"}, "10y": {"h": 649.0, "hd": "2018-01-29", "l": 100.0, "ld": "2016-10-03"}, "5y": {"h": 555.0, "hd": "2024-02-09", "l": 222.0, "ld": "2026-05-18"}, "3y": {"h": 555.0, "hd": "2024-02-09", "l": 222.0, "ld": "2026-05-18"}, "1y": {"h": 408.0, "hd": "2025-09-29", "l": 222.0, "ld": "2026-05-18"}}, {"code": "8252", "name": "丸井", "market": "プライム", "close": 2963.5, "all": {"h": 3230.752104784774, "hd": "2025-09-11", "l": 392.0, "ld": "2009-03-03"}, "10y": {"h": 3230.752104784774, "hd": "2025-09-11", "l": 1249.0, "ld": "2016-08-31"}, "5y": {"h": 3230.752104784774, "hd": "2025-09-11", "l": 1832.0, "ld": "2021-08-20"}, "3y": {"h": 3230.752104784774, "hd": "2025-09-11", "l": 1869.5927046890276, "ld": "2024-08-05"}, "1y": {"h": 3230.752104784774, "hd": "2025-09-11", "l": 2663.0, "ld": "2026-06-02"}}, {"code": "8253", "name": "クレディセゾン", "market": "プライム", "close": 4662.0, "all": {"h": 6730.0, "hd": "2006-04-05", "l": 583.0, "ld": "2009-02-24"}, "10y": {"h": 4787.494801343024, "hd": "2026-02-16", "l": 976.0, "ld": "2020-07-31"}, "5y": {"h": 4787.494801343024, "hd": "2026-02-16", "l": 1097.0, "ld": "2021-12-02"}, "3y": {"h": 4787.494801343024, "hd": "2026-02-16", "l": 1843.037763506556, "ld": "2023-08-17"}, "1y": {"h": 4787.494801343024, "hd": "2026-02-16", "l": 3451.066466093728, "ld": "2025-11-18"}}, {"code": "8254", "name": "さいか屋", "market": "スタンダード", "close": 266.0, "all": {"h": 666.0, "hd": "2024-09-02", "l": 0.0, "ld": "2006-09-20"}, "10y": {"h": 666.0, "hd": "2024-09-02", "l": 49.0, "ld": "2016-11-09"}, "5y": {"h": 666.0, "hd": "2024-09-02", "l": 207.0, "ld": "2026-05-27"}, "3y": {"h": 666.0, "hd": "2024-09-02", "l": 207.0, "ld": "2026-05-27"}, "1y": {"h": 655.0, "hd": "2025-09-24", "l": 207.0, "ld": "2026-05-27"}}, {"code": "8255", "name": "アクシアル　リテイリング", "market": "プライム", "close": 1200.0, "all": {"h": 5340.0, "hd": "2021-01-12", "l": 0.0, "ld": "2001-12-18"}, "10y": {"h": 5340.0, "hd": "2021-01-12", "l": 781.3220290574225, "ld": "2023-06-12"}, "5y": {"h": 4275.0, "hd": "2021-09-07", "l": 781.3220290574225, "ld": "2023-06-12"}, "3y": {"h": 1299.1686825653146, "hd": "2026-02-12", "l": 817.365127884489, "ld": "2023-08-22"}, "1y": {"h": 1299.1686825653146, "hd": "2026-02-12", "l": 982.0, "ld": "2026-05-26"}}, {"code": "8260", "name": "井筒屋", "market": "スタンダード", "close": 380.0, "all": {"h": 534.0, "hd": "2026-02-26", "l": 31.0, "ld": "2010-02-05"}, "10y": {"h": 534.0, "hd": "2026-02-26", "l": 41.0, "ld": "2016-08-26"}, "5y": {"h": 534.0, "hd": "2026-02-26", "l": 177.59377241134644, "ld": "2021-09-03"}, "3y": {"h": 534.0, "hd": "2026-02-26", "l": 322.8120289522059, "ld": "2023-07-18"}, "1y": {"h": 534.0, "hd": "2026-02-26", "l": 352.0, "ld": "2026-06-02"}}, {"code": "8267", "name": "イオン", "market": "プライム", "close": 1371.0, "all": {"h": 5220.0, "hd": "2004-04-23", "l": 525.0, "ld": "2009-03-13"}, "10y": {"h": 3675.0, "hd": "2021-02-16", "l": 890.245343157249, "ld": "2023-06-19"}, "5y": {"h": 3137.0, "hd": "2021-09-10", "l": 890.245343157249, "ld": "2023-06-19"}, "3y": {"h": 2911.0488782590646, "hd": "2025-11-25", "l": 918.7035532550049, "ld": "2023-07-20"}, "1y": {"h": 2911.0488782590646, "hd": "2025-11-25", "l": 1274.0, "ld": "2026-06-23"}}, {"code": "8273", "name": "イズミ", "market": "プライム", "close": 987.0, "all": {"h": 8150.0, "hd": "2018-04-06", "l": 445.0, "ld": "2000-03-15"}, "10y": {"h": 8150.0, "hd": "2018-04-06", "l": 862.0, "ld": "2026-06-01"}, "5y": {"h": 3985.0, "hd": "2021-07-16", "l": 862.0, "ld": "2026-06-01"}, "3y": {"h": 1266.5827973443145, "hd": "2023-09-26", "l": 862.0, "ld": "2026-06-01"}, "1y": {"h": 1128.5383527702227, "hd": "2025-08-28", "l": 862.0, "ld": "2026-06-01"}}, {"code": "8275", "name": "フォーバル", "market": "スタンダード", "close": 1015.0, "all": {"h": 4350.0, "hd": "2000-02-15", "l": 121.0, "ld": "2008-10-10"}, "10y": {"h": 1696.9404273522418, "hd": "2024-07-17", "l": 601.0, "ld": "2017-04-13"}, "5y": {"h": 1696.9404273522418, "hd": "2024-07-17", "l": 791.0, "ld": "2022-03-09"}, "3y": {"h": 1696.9404273522418, "hd": "2024-07-17", "l": 981.8806142780638, "ld": "2023-10-05"}, "1y": {"h": 1507.6651716919746, "hd": "2025-08-07", "l": 985.0, "ld": "2026-06-17"}}, {"code": "8276", "name": "平和堂", "market": "プライム", "close": 2557.0, "all": {"h": 3216.5366614664586, "hd": "2026-02-18", "l": 0.0, "ld": "2001-09-03"}, "10y": {"h": 3216.5366614664586, "hd": "2026-02-18", "l": 1381.0, "ld": "2020-03-17"}, "5y": {"h": 3216.5366614664586, "hd": "2026-02-18", "l": 1837.0, "ld": "2021-12-02"}, "3y": {"h": 3216.5366614664586, "hd": "2026-02-18", "l": 1839.3984899213237, "ld": "2024-03-06"}, "1y": {"h": 3216.5366614664586, "hd": "2026-02-18", "l": 2366.0, "ld": "2026-06-26"}}, {"code": "8278", "name": "フジ", "market": "プライム", "close": 1969.0, "all": {"h": 3235.0, "hd": "2017-10-16", "l": 1202.0, "ld": "2008-10-10"}, "10y": {"h": 3235.0, "hd": "2017-10-16", "l": 1244.0, "ld": "2020-03-13"}, "5y": {"h": 3150.0, "hd": "2022-02-28", "l": 1627.0, "ld": "2023-03-16"}, "3y": {"h": 2305.0, "hd": "2026-04-09", "l": 1683.7110709337967, "ld": "2023-10-04"}, "1y": {"h": 2305.0, "hd": "2026-04-09", "l": 1873.0, "ld": "2026-06-02"}}, {"code": "8281", "name": "ゼビオ", "market": "プライム", "close": 1097.0, "all": {"h": 7160.0, "hd": "2006-01-10", "l": 669.0, "ld": "2020-11-05"}, "10y": {"h": 2448.0, "hd": "2018-02-09", "l": 669.0, "ld": "2020-11-05"}, "5y": {"h": 1320.1632286853987, "hd": "2025-03-28", "l": 825.0, "ld": "2022-05-25"}, "3y": {"h": 1320.1632286853987, "hd": "2025-03-28", "l": 851.0078489625608, "ld": "2023-11-13"}, "1y": {"h": 1176.8146701838007, "hd": "2025-09-26", "l": 951.0, "ld": "2026-05-07"}}, {"code": "8282", "name": "ケーズ", "market": "プライム", "close": 1775.0, "all": {"h": 4860.0, "hd": "2015-06-02", "l": 770.0, "ld": "2001-12-21"}, "10y": {"h": 3235.0, "hd": "2018-01-25", "l": 920.0, "ld": "2020-03-13"}, "5y": {"h": 2201.0, "hd": "2026-06-10", "l": 1080.0, "ld": "2022-01-21"}, "3y": {"h": 2201.0, "hd": "2026-06-10", "l": 1129.7910669917114, "ld": "2024-02-21"}, "1y": {"h": 2201.0, "hd": "2026-06-10", "l": 1414.640855337768, "ld": "2025-08-07"}}, {"code": "8283", "name": "ＰＡＬＴＡＣ", "market": "プライム", "close": 6601.0, "all": {"h": 6700.0, "hd": "2018-07-30", "l": 0.0, "ld": "2010-03-17"}, "10y": {"h": 6700.0, "hd": "2018-07-30", "l": 1950.0, "ld": "2016-07-29"}, "5y": {"h": 6680.0, "hd": "2026-07-09", "l": 3362.682398813517, "ld": "2025-04-07"}, "3y": {"h": 6680.0, "hd": "2026-07-09", "l": 3362.682398813517, "ld": "2025-04-07"}, "1y": {"h": 6680.0, "hd": "2026-07-09", "l": 4004.214524757729, "ld": "2025-07-22"}}, {"code": "8285", "name": "三谷産業", "market": "スタンダード", "close": 689.0, "all": {"h": 808.0, "hd": "2026-04-21", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 808.0, "hd": "2026-04-21", "l": 231.0, "ld": "2018-12-25"}, "5y": {"h": 808.0, "hd": "2026-04-21", "l": 279.703057067035, "ld": "2025-04-07"}, "3y": {"h": 808.0, "hd": "2026-04-21", "l": 279.703057067035, "ld": "2025-04-07"}, "1y": {"h": 808.0, "hd": "2026-04-21", "l": 352.0737891434306, "ld": "2025-07-18"}}, {"code": "8291", "name": "日産東京販売", "market": "スタンダード", "close": 552.0, "all": {"h": 902.0, "hd": "2005-05-23", "l": 0.0, "ld": "2000-06-12"}, "10y": {"h": 631.0, "hd": "2026-06-23", "l": 176.0, "ld": "2020-03-13"}, "5y": {"h": 631.0, "hd": "2026-06-23", "l": 205.0, "ld": "2022-03-09"}, "3y": {"h": 631.0, "hd": "2026-06-23", "l": 319.996090960759, "ld": "2023-07-18"}, "1y": {"h": 631.0, "hd": "2026-06-23", "l": 468.17590469892997, "ld": "2025-11-19"}}, {"code": "8303", "name": "ＳＢＩ新生銀行", "market": "プライム", "close": 1458.0, "all": {"h": 2828.0, "hd": "2023-05-15", "l": 0.0, "ld": "2004-02-18"}, "10y": {"h": 2828.0, "hd": "2023-05-15", "l": 143.0, "ld": "2016-08-04"}, "5y": {"h": 2828.0, "hd": "2023-05-15", "l": 1325.0, "ld": "2026-06-02"}, "3y": {"h": 2797.012279267293, "hd": "2023-08-01", "l": 1325.0, "ld": "2026-06-02"}, "1y": {"h": 2146.294713579029, "hd": "2026-02-09", "l": 1325.0, "ld": "2026-06-02"}}, {"code": "8304", "name": "あおぞら銀行", "market": "プライム", "close": 2928.5, "all": {"h": 4660.0, "hd": "2018-01-15", "l": 0.0, "ld": "2006-11-13"}, "10y": {"h": 4660.0, "hd": "2018-01-15", "l": 335.0, "ld": "2016-11-09"}, "5y": {"h": 3076.5566751370256, "hd": "2024-01-25", "l": 1608.8269068803738, "ld": "2025-04-09"}, "3y": {"h": 3076.5566751370256, "hd": "2024-01-25", "l": 1608.8269068803738, "ld": "2025-04-09"}, "1y": {"h": 2975.0, "hd": "2026-07-15", "l": 2093.8170201570083, "ld": "2025-07-17"}}, {"code": "8306", "name": "三菱ＵＦＪフィナンシャル", "market": "プライム", "close": 3629.0, "all": {"h": 1950000.0, "hd": "2006-04-07", "l": 318.0, "ld": "2011-11-25"}, "10y": {"h": 3733.0, "hd": "2026-07-15", "l": 380.0, "ld": "2020-03-23"}, "5y": {"h": 3733.0, "hd": "2026-07-15", "l": 564.0, "ld": "2021-07-20"}, "3y": {"h": 3733.0, "hd": "2026-07-15", "l": 942.3452812115124, "ld": "2023-07-24"}, "1y": {"h": 3733.0, "hd": "2026-07-15", "l": 1900.8727490519195, "ld": "2025-07-17"}}, {"code": "8308", "name": "りそな", "market": "プライム", "close": 2354.0, "all": {"h": 499000.0, "hd": "2005-12-14", "l": 47.0, "ld": "2003-05-19"}, "10y": {"h": 2420.5, "hd": "2026-07-15", "l": 295.0, "ld": "2020-03-17"}, "5y": {"h": 2420.5, "hd": "2026-07-15", "l": 407.0, "ld": "2021-07-20"}, "3y": {"h": 2420.5, "hd": "2026-07-15", "l": 633.624584434538, "ld": "2023-07-24"}, "1y": {"h": 2420.5, "hd": "2026-07-15", "l": 1256.589058177666, "ld": "2025-07-16"}}, {"code": "8309", "name": "三井住友トラスト", "market": "プライム", "close": 6700.0, "all": {"h": 6772.0, "hd": "2026-07-16", "l": 188.0, "ld": "2012-06-04"}, "10y": {"h": 6772.0, "hd": "2026-07-16", "l": 307.0, "ld": "2016-07-29"}, "5y": {"h": 6772.0, "hd": "2026-07-16", "l": 2194.6058390684816, "ld": "2023-06-26"}, "3y": {"h": 6772.0, "hd": "2026-07-16", "l": 2264.494889980944, "ld": "2023-08-17"}, "1y": {"h": 6772.0, "hd": "2026-07-16", "l": 3649.12813319135, "ld": "2025-07-16"}}, {"code": "8316", "name": "三井住友フィナンシャル", "market": "プライム", "close": 7030.0, "all": {"h": 1390000.0, "hd": "2006-04-11", "l": 1722.7390163984053, "ld": "2023-06-13"}, "10y": {"h": 7137.0, "hd": "2026-07-15", "l": 1722.7390163984053, "ld": "2023-06-13"}, "5y": {"h": 7137.0, "hd": "2026-07-15", "l": 1722.7390163984053, "ld": "2023-06-13"}, "3y": {"h": 7137.0, "hd": "2026-07-15", "l": 1859.7269383532425, "ld": "2023-08-17"}, "1y": {"h": 7137.0, "hd": "2026-07-15", "l": 3465.134801884178, "ld": "2025-07-17"}}, {"code": "8331", "name": "千葉銀行", "market": "プライム", "close": 2694.5, "all": {"h": 2813.0, "hd": "2026-07-08", "l": 333.0, "ld": "2003-03-19"}, "10y": {"h": 2813.0, "hd": "2026-07-08", "l": 385.0, "ld": "2020-03-13"}, "5y": {"h": 2813.0, "hd": "2026-07-08", "l": 623.0, "ld": "2021-07-30"}, "3y": {"h": 2813.0, "hd": "2026-07-08", "l": 827.2719573294358, "ld": "2023-07-24"}, "1y": {"h": 2813.0, "hd": "2026-07-08", "l": 1298.3218526579797, "ld": "2025-07-22"}}, {"code": "8334", "name": "群馬銀行", "market": "プライム", "close": 2582.5, "all": {"h": 2637.0, "hd": "2026-07-16", "l": 251.0, "ld": "2020-03-13"}, "10y": {"h": 2637.0, "hd": "2026-07-16", "l": 251.0, "ld": "2020-03-13"}, "5y": {"h": 2637.0, "hd": "2026-07-16", "l": 326.0, "ld": "2021-12-01"}, "3y": {"h": 2637.0, "hd": "2026-07-16", "l": 483.0014818512358, "ld": "2023-07-18"}, "1y": {"h": 2637.0, "hd": "2026-07-16", "l": 1221.298731371907, "ld": "2025-07-16"}}, {"code": "8336", "name": "武蔵野銀行", "market": "プライム", "close": 2677.0, "all": {"h": 7610.0, "hd": "2005-10-27", "l": 622.6043941062896, "ld": "2023-06-27"}, "10y": {"h": 4020.0, "hd": "2018-02-02", "l": 622.6043941062896, "ld": "2023-06-27"}, "5y": {"h": 2716.0, "hd": "2026-07-16", "l": 622.6043941062896, "ld": "2023-06-27"}, "3y": {"h": 2716.0, "hd": "2026-07-16", "l": 694.2368186866097, "ld": "2023-07-18"}, "1y": {"h": 2716.0, "hd": "2026-07-16", "l": 1124.4890703019485, "ld": "2025-07-16"}}, {"code": "8337", "name": "千葉興業銀行", "market": "プライム", "close": 2666.0, "all": {"h": 2880.0, "hd": "2005-12-14", "l": 187.0, "ld": "2020-03-13"}, "10y": {"h": 2785.0, "hd": "2026-07-15", "l": 187.0, "ld": "2020-03-13"}, "5y": {"h": 2785.0, "hd": "2026-07-15", "l": 243.0, "ld": "2021-12-01"}, "3y": {"h": 2785.0, "hd": "2026-07-15", "l": 592.3627215985673, "ld": "2023-07-24"}, "1y": {"h": 2785.0, "hd": "2026-07-15", "l": 1435.856360479798, "ld": "2025-11-19"}}, {"code": "8338", "name": "筑波銀行", "market": "プライム", "close": 640.0, "all": {"h": 2980.0, "hd": "2005-12-14", "l": 0.0, "ld": "2001-02-07"}, "10y": {"h": 730.0, "hd": "2026-06-15", "l": 113.0, "ld": "2020-03-13"}, "5y": {"h": 730.0, "hd": "2026-06-15", "l": 156.0, "ld": "2021-12-01"}, "3y": {"h": 730.0, "hd": "2026-06-15", "l": 180.50575256347656, "ld": "2025-04-07"}, "1y": {"h": 730.0, "hd": "2026-06-15", "l": 240.01313969346344, "ld": "2025-07-16"}}, {"code": "8341", "name": "七十七銀行", "market": "プライム", "close": 3512.0, "all": {"h": 3620.0, "hd": "2026-07-07", "l": 289.0, "ld": "2012-09-06"}, "10y": {"h": 3620.0, "hd": "2026-07-07", "l": 307.30645277543266, "ld": "2021-07-09"}, "5y": {"h": 3620.0, "hd": "2026-07-07", "l": 308.9454437497423, "ld": "2021-07-20"}, "3y": {"h": 3620.0, "hd": "2026-07-07", "l": 789.6031976966219, "ld": "2023-07-18"}, "1y": {"h": 3620.0, "hd": "2026-07-07", "l": 1637.0491030186342, "ld": "2025-07-16"}}, {"code": "8343", "name": "秋田銀行", "market": "プライム", "close": 7290.0, "all": {"h": 7390.0, "hd": "2026-07-10", "l": 192.0, "ld": "2012-05-31"}, "10y": {"h": 7390.0, "hd": "2026-07-10", "l": 290.0, "ld": "2016-08-26"}, "5y": {"h": 7390.0, "hd": "2026-07-10", "l": 1391.0, "ld": "2021-08-02"}, "3y": {"h": 7390.0, "hd": "2026-07-10", "l": 1497.9860193170216, "ld": "2023-07-18"}, "1y": {"h": 7390.0, "hd": "2026-07-10", "l": 2966.7874822585914, "ld": "2025-07-16"}}, {"code": "8344", "name": "山形銀行", "market": "プライム", "close": 3910.0, "all": {"h": 4245.0, "hd": "2026-07-07", "l": 302.0, "ld": "2012-07-25"}, "10y": {"h": 4245.0, "hd": "2026-07-07", "l": 398.0, "ld": "2016-09-15"}, "5y": {"h": 4245.0, "hd": "2026-07-07", "l": 796.0, "ld": "2021-11-10"}, "3y": {"h": 4245.0, "hd": "2026-07-07", "l": 888.1463916991161, "ld": "2024-11-28"}, "1y": {"h": 4245.0, "hd": "2026-07-07", "l": 1422.9774133663366, "ld": "2025-08-04"}}, {"code": "8345", "name": "岩手銀行", "market": "プライム", "close": 2195.0, "all": {"h": 8950.0, "hd": "2005-12-21", "l": 0.0, "ld": "2001-05-14"}, "10y": {"h": 5160.0, "hd": "2018-09-27", "l": 442.9614246913365, "ld": "2023-06-15"}, "5y": {"h": 2569.0, "hd": "2023-03-09", "l": 442.9614246913365, "ld": "2023-06-15"}, "3y": {"h": 2227.0, "hd": "2026-07-16", "l": 465.6431611219515, "ld": "2023-07-18"}, "1y": {"h": 2227.0, "hd": "2026-07-16", "l": 774.4859720086978, "ld": "2025-07-16"}}, {"code": "8346", "name": "東邦銀行", "market": "プライム", "close": 850.0, "all": {"h": 864.0, "hd": "2026-07-15", "l": 160.0, "ld": "2011-06-13"}, "10y": {"h": 864.0, "hd": "2026-07-15", "l": 170.0, "ld": "2020-03-13"}, "5y": {"h": 864.0, "hd": "2026-07-15", "l": 192.0, "ld": "2021-12-01"}, "3y": {"h": 864.0, "hd": "2026-07-15", "l": 209.2384098597935, "ld": "2023-07-18"}, "1y": {"h": 864.0, "hd": "2026-07-15", "l": 333.7234377806214, "ld": "2025-07-17"}}, {"code": "8349", "name": "東北銀行", "market": "スタンダード", "close": 1455.0, "all": {"h": 1674.155179907773, "hd": "2026-02-12", "l": 0.0, "ld": "2001-12-21"}, "10y": {"h": 1674.155179907773, "hd": "2026-02-12", "l": 140.0, "ld": "2016-11-09"}, "5y": {"h": 1674.155179907773, "hd": "2026-02-12", "l": 873.3651700932928, "ld": "2025-04-07"}, "3y": {"h": 1674.155179907773, "hd": "2026-02-12", "l": 873.3651700932928, "ld": "2025-04-07"}, "1y": {"h": 1674.155179907773, "hd": "2026-02-12", "l": 1062.5137418649092, "ld": "2025-07-16"}}, {"code": "8354", "name": "ふくおかフィナンシャル", "market": "プライム", "close": 7522.0, "all": {"h": 7637.0, "hd": "2026-07-16", "l": 248.0, "ld": "2008-10-28"}, "10y": {"h": 7637.0, "hd": "2026-07-16", "l": 356.0, "ld": "2016-07-28"}, "5y": {"h": 7637.0, "hd": "2026-07-16", "l": 1815.0, "ld": "2021-12-02"}, "3y": {"h": 7637.0, "hd": "2026-07-16", "l": 2763.952507194063, "ld": "2023-07-18"}, "1y": {"h": 7637.0, "hd": "2026-07-16", "l": 3836.775377451286, "ld": "2025-07-22"}}, {"code": "8358", "name": "スルガ銀行", "market": "プライム", "close": 2716.0, "all": {"h": 2854.0, "hd": "2015-04-23", "l": 278.0, "ld": "2020-03-13"}, "10y": {"h": 2810.0, "hd": "2017-07-10", "l": 278.0, "ld": "2020-03-13"}, "5y": {"h": 2765.0, "hd": "2026-07-15", "l": 321.0, "ld": "2021-07-20"}, "3y": {"h": 2765.0, "hd": "2026-07-15", "l": 504.78471657692853, "ld": "2023-08-09"}, "1y": {"h": 2765.0, "hd": "2026-07-15", "l": 1318.3213741659858, "ld": "2025-07-29"}}, {"code": "8359", "name": "八十二長野銀行", "market": "プライム", "close": 2601.5, "all": {"h": 2653.0, "hd": "2026-07-16", "l": 283.0, "ld": "2020-03-17"}, "10y": {"h": 2653.0, "hd": "2026-07-16", "l": 283.0, "ld": "2020-03-17"}, "5y": {"h": 2653.0, "hd": "2026-07-16", "l": 345.0, "ld": "2021-07-20"}, "3y": {"h": 2653.0, "hd": "2026-07-16", "l": 593.2073850248804, "ld": "2023-07-18"}, "1y": {"h": 2653.0, "hd": "2026-07-16", "l": 1216.8736328318225, "ld": "2025-07-16"}}, {"code": "8360", "name": "山梨中央銀行", "market": "プライム", "close": 6730.0, "all": {"h": 6830.0, "hd": "2026-07-15", "l": 278.0, "ld": "2012-05-30"}, "10y": {"h": 6830.0, "hd": "2026-07-15", "l": 382.0, "ld": "2018-09-07"}, "5y": {"h": 6830.0, "hd": "2026-07-15", "l": 780.0, "ld": "2021-12-01"}, "3y": {"h": 6830.0, "hd": "2026-07-15", "l": 1153.5864559686534, "ld": "2023-07-18"}, "1y": {"h": 6830.0, "hd": "2026-07-15", "l": 2539.6244236201906, "ld": "2025-07-16"}}, {"code": "8361", "name": "大垣共立銀行", "market": "プライム", "close": 7960.0, "all": {"h": 8270.0, "hd": "2026-07-08", "l": 219.0, "ld": "2010-10-26"}, "10y": {"h": 8270.0, "hd": "2026-07-08", "l": 283.0, "ld": "2017-09-08"}, "5y": {"h": 8270.0, "hd": "2026-07-08", "l": 1619.078235336741, "ld": "2024-08-05"}, "3y": {"h": 8270.0, "hd": "2026-07-08", "l": 1619.078235336741, "ld": "2024-08-05"}, "1y": {"h": 8270.0, "hd": "2026-07-08", "l": 2627.010701125457, "ld": "2025-07-16"}}, {"code": "8362", "name": "福井銀行", "market": "プライム", "close": 6040.0, "all": {"h": 6350.0, "hd": "2026-07-07", "l": 137.0, "ld": "2012-11-14"}, "10y": {"h": 6350.0, "hd": "2026-07-07", "l": 237.0, "ld": "2016-08-26"}, "5y": {"h": 6350.0, "hd": "2026-07-07", "l": 1286.0495216906909, "ld": "2023-06-26"}, "3y": {"h": 6350.0, "hd": "2026-07-07", "l": 1315.1538592082698, "ld": "2023-07-18"}, "1y": {"h": 6350.0, "hd": "2026-07-07", "l": 1732.0562397971082, "ld": "2025-07-16"}}, {"code": "8364", "name": "清水銀行", "market": "プライム", "close": 2681.0, "all": {"h": 6450.0, "hd": "2005-12-06", "l": 0.0, "ld": "2001-06-18"}, "10y": {"h": 3895.0, "hd": "2017-02-16", "l": 1168.9512201003088, "ld": "2025-04-07"}, "5y": {"h": 2910.9275436531784, "hd": "2026-02-27", "l": 1168.9512201003088, "ld": "2025-04-07"}, "3y": {"h": 2910.9275436531784, "hd": "2026-02-27", "l": 1168.9512201003088, "ld": "2025-04-07"}, "1y": {"h": 2910.9275436531784, "hd": "2026-02-27", "l": 1366.698842634425, "ld": "2025-07-16"}}, {"code": "8365", "name": "富山銀行", "market": "スタンダード", "close": 2438.0, "all": {"h": 5300.0, "hd": "2015-12-02", "l": 0.0, "ld": "2014-07-31"}, "10y": {"h": 4685.0, "hd": "2017-05-16", "l": 1241.0, "ld": "2020-03-13"}, "5y": {"h": 2621.9923738944876, "hd": "2026-02-05", "l": 1361.6788231426783, "ld": "2025-04-07"}, "3y": {"h": 2621.9923738944876, "hd": "2026-02-05", "l": 1361.6788231426783, "ld": "2025-04-07"}, "1y": {"h": 2621.9923738944876, "hd": "2026-02-05", "l": 1480.424250235063, "ld": "2025-07-16"}}, {"code": "8366", "name": "滋賀銀行", "market": "プライム", "close": 2732.0, "all": {"h": 3020.0, "hd": "2023-02-24", "l": 332.0, "ld": "2011-03-15"}, "10y": {"h": 3020.0, "hd": "2023-02-24", "l": 465.0, "ld": "2016-07-29"}, "5y": {"h": 3020.0, "hd": "2023-02-24", "l": 494.7450209353215, "ld": "2023-06-21"}, "3y": {"h": 2996.0, "hd": "2026-07-10", "l": 524.2344397058549, "ld": "2023-07-18"}, "1y": {"h": 2996.0, "hd": "2026-07-10", "l": 1159.578217322085, "ld": "2025-07-16"}}, {"code": "8367", "name": "南都銀行", "market": "プライム", "close": 1901.0, "all": {"h": 4790.0, "hd": "2017-02-13", "l": 280.0, "ld": "2016-04-11"}, "10y": {"h": 4790.0, "hd": "2017-02-13", "l": 337.0, "ld": "2016-08-26"}, "5y": {"h": 2818.0, "hd": "2023-03-09", "l": 419.90377925132094, "ld": "2023-06-15"}, "3y": {"h": 1916.0, "hd": "2026-07-16", "l": 426.4709167480469, "ld": "2023-12-21"}, "1y": {"h": 1916.0, "hd": "2026-07-16", "l": 846.8448387706347, "ld": "2025-07-16"}}, {"code": "8368", "name": "百五銀行", "market": "プライム", "close": 2096.0, "all": {"h": 2156.0, "hd": "2026-07-07", "l": 240.0, "ld": "2020-03-17"}, "10y": {"h": 2156.0, "hd": "2026-07-07", "l": 240.0, "ld": "2020-03-17"}, "5y": {"h": 2156.0, "hd": "2026-07-07", "l": 300.0, "ld": "2021-07-20"}, "3y": {"h": 2156.0, "hd": "2026-07-07", "l": 399.77965791930467, "ld": "2023-07-18"}, "1y": {"h": 2156.0, "hd": "2026-07-07", "l": 706.1749046531884, "ld": "2025-07-17"}}, {"code": "8370", "name": "紀陽銀行", "market": "プライム", "close": 4685.0, "all": {"h": 4815.0, "hd": "2026-07-16", "l": 0.0, "ld": "2013-09-30"}, "10y": {"h": 4815.0, "hd": "2026-07-16", "l": 1151.0, "ld": "2020-03-13"}, "5y": {"h": 4815.0, "hd": "2026-07-16", "l": 1273.1460791015625, "ld": "2023-06-20"}, "3y": {"h": 4815.0, "hd": "2026-07-16", "l": 1274.031569882546, "ld": "2023-08-07"}, "1y": {"h": 4815.0, "hd": "2026-07-16", "l": 2515.323139740566, "ld": "2025-07-16"}}, {"code": "8377", "name": "ほくほくフィナンシャル", "market": "プライム", "close": 7581.0, "all": {"h": 7809.0, "hd": "2026-07-13", "l": 100.0, "ld": "2012-07-25"}, "10y": {"h": 7809.0, "hd": "2026-07-13", "l": 123.0, "ld": "2016-08-04"}, "5y": {"h": 7809.0, "hd": "2026-07-13", "l": 763.0, "ld": "2021-12-01"}, "3y": {"h": 7809.0, "hd": "2026-07-13", "l": 1086.2002641726763, "ld": "2023-07-24"}, "1y": {"h": 7809.0, "hd": "2026-07-13", "l": 2888.3083792183556, "ld": "2025-07-16"}}, {"code": "8381", "name": "山陰合同銀行", "market": "プライム", "close": 2471.0, "all": {"h": 2517.0, "hd": "2026-07-16", "l": 421.0, "ld": "2020-03-13"}, "10y": {"h": 2517.0, "hd": "2026-07-16", "l": 421.0, "ld": "2020-03-13"}, "5y": {"h": 2517.0, "hd": "2026-07-16", "l": 533.0, "ld": "2021-07-20"}, "3y": {"h": 2517.0, "hd": "2026-07-16", "l": 755.2575244169112, "ld": "2023-07-18"}, "1y": {"h": 2517.0, "hd": "2026-07-16", "l": 1209.1096376563721, "ld": "2025-07-31"}}, {"code": "8383", "name": "鳥取銀行", "market": "スタンダード", "close": 1654.0, "all": {"h": 2012.4401737633154, "hd": "2026-02-13", "l": 0.0, "ld": "2001-01-29"}, "10y": {"h": 2012.4401737633154, "hd": "2026-02-13", "l": 161.0, "ld": "2016-08-26"}, "5y": {"h": 2012.4401737633154, "hd": "2026-02-13", "l": 1015.320579751024, "ld": "2023-06-19"}, "3y": {"h": 2012.4401737633154, "hd": "2026-02-13", "l": 1026.7665755631087, "ld": "2025-04-07"}, "1y": {"h": 2012.4401737633154, "hd": "2026-02-13", "l": 1226.1200150958057, "ld": "2025-07-16"}}, {"code": "8386", "name": "百十四銀行", "market": "プライム", "close": 2743.0, "all": {"h": 3465.0, "hd": "2018-09-26", "l": 249.0, "ld": "2011-03-15"}, "10y": {"h": 3465.0, "hd": "2018-09-26", "l": 287.0, "ld": "2016-08-26"}, "5y": {"h": 2770.0, "hd": "2026-07-16", "l": 389.0851734768757, "ld": "2023-06-13"}, "3y": {"h": 2770.0, "hd": "2026-07-16", "l": 430.5816566865576, "ld": "2023-07-18"}, "1y": {"h": 2770.0, "hd": "2026-07-16", "l": 1111.1402210582387, "ld": "2025-07-16"}}, {"code": "8387", "name": "四国銀行", "market": "プライム", "close": 3285.0, "all": {"h": 3325.0, "hd": "2026-07-16", "l": 177.0, "ld": "2012-07-25"}, "10y": {"h": 3325.0, "hd": "2026-07-16", "l": 202.0, "ld": "2016-08-26"}, "5y": {"h": 3325.0, "hd": "2026-07-16", "l": 699.0, "ld": "2021-07-30"}, "3y": {"h": 3325.0, "hd": "2026-07-16", "l": 782.5054003024478, "ld": "2023-07-18"}, "1y": {"h": 3325.0, "hd": "2026-07-16", "l": 1156.5819989134934, "ld": "2025-07-16"}}, {"code": "8388", "name": "阿波銀行", "market": "プライム", "close": 8020.0, "all": {"h": 8080.0, "hd": "2026-07-16", "l": 376.0, "ld": "2011-03-15"}, "10y": {"h": 8080.0, "hd": "2026-07-16", "l": 581.0, "ld": "2016-07-20"}, "5y": {"h": 8080.0, "hd": "2026-07-16", "l": 1779.7281166543767, "ld": "2023-06-26"}, "3y": {"h": 8080.0, "hd": "2026-07-16", "l": 1830.733630622169, "ld": "2023-07-18"}, "1y": {"h": 8080.0, "hd": "2026-07-16", "l": 2939.2066577188007, "ld": "2025-07-16"}}, {"code": "8392", "name": "大分銀行", "market": "プライム", "close": 2636.0, "all": {"h": 4720.0, "hd": "2017-09-27", "l": 209.0, "ld": "2011-08-09"}, "10y": {"h": 4720.0, "hd": "2017-09-27", "l": 305.0, "ld": "2016-08-04"}, "5y": {"h": 2682.0, "hd": "2026-07-16", "l": 380.7616169699813, "ld": "2023-06-13"}, "3y": {"h": 2682.0, "hd": "2026-07-16", "l": 403.7826715054555, "ld": "2023-07-18"}, "1y": {"h": 2682.0, "hd": "2026-07-16", "l": 832.6623092421513, "ld": "2025-07-16"}}, {"code": "8393", "name": "宮崎銀行", "market": "プライム", "close": 2308.0, "all": {"h": 4150.0, "hd": "2017-10-27", "l": 149.0, "ld": "2011-03-15"}, "10y": {"h": 4150.0, "hd": "2017-10-27", "l": 253.0, "ld": "2016-08-26"}, "5y": {"h": 2352.0, "hd": "2026-07-16", "l": 324.29600681043485, "ld": "2021-07-20"}, "3y": {"h": 2352.0, "hd": "2026-07-16", "l": 430.96577498893913, "ld": "2023-07-18"}, "1y": {"h": 2352.0, "hd": "2026-07-16", "l": 738.6460997023204, "ld": "2025-07-16"}}, {"code": "8395", "name": "佐賀銀行", "market": "プライム", "close": 5800.0, "all": {"h": 5900.0, "hd": "2026-07-16", "l": 170.0, "ld": "2012-11-13"}, "10y": {"h": 5900.0, "hd": "2026-07-16", "l": 219.0, "ld": "2016-08-26"}, "5y": {"h": 5900.0, "hd": "2026-07-16", "l": 1363.0, "ld": "2021-07-20"}, "3y": {"h": 5900.0, "hd": "2026-07-16", "l": 1514.5592754525198, "ld": "2023-07-18"}, "1y": {"h": 5900.0, "hd": "2026-07-16", "l": 2357.6633323505794, "ld": "2025-07-16"}}, {"code": "8399", "name": "琉球銀行", "market": "プライム", "close": 2895.0, "all": {"h": 4500.0, "hd": "2005-12-02", "l": 651.0, "ld": "2008-10-28"}, "10y": {"h": 2939.0, "hd": "2026-07-15", "l": 689.0, "ld": "2021-05-27"}, "5y": {"h": 2939.0, "hd": "2026-07-15", "l": 704.0, "ld": "2021-12-01"}, "3y": {"h": 2939.0, "hd": "2026-07-15", "l": 794.6094780356198, "ld": "2025-04-07"}, "1y": {"h": 2939.0, "hd": "2026-07-15", "l": 1131.1949230763591, "ld": "2025-07-22"}}, {"code": "8410", "name": "セブン銀行", "market": "プライム", "close": 303.29998779296875, "all": {"h": 364000.0, "hd": "2008-12-09", "l": 145.0, "ld": "2011-11-28"}, "10y": {"h": 452.0, "hd": "2017-08-08", "l": 215.0, "ld": "2021-01-06"}, "5y": {"h": 330.3040487724438, "hd": "2024-11-13", "l": 222.38396242977953, "ld": "2024-08-05"}, "3y": {"h": 330.3040487724438, "hd": "2024-11-13", "l": 222.38396242977953, "ld": "2024-08-05"}, "1y": {"h": 310.3318387056577, "hd": "2025-09-29", "l": 254.05948313230957, "ld": "2025-07-17"}}, {"code": "8411", "name": "みずほフィナンシャル", "market": "プライム", "close": 8440.0, "all": {"h": 1030000.0, "hd": "2006-04-19", "l": 0.0, "ld": "2003-03-11"}, "10y": {"h": 8693.0, "hd": "2026-07-15", "l": 108.0, "ld": "2020-03-16"}, "5y": {"h": 8693.0, "hd": "2026-07-15", "l": 1397.0, "ld": "2021-12-01"}, "3y": {"h": 8693.0, "hd": "2026-07-15", "l": 1962.6816192275382, "ld": "2023-07-24"}, "1y": {"h": 8693.0, "hd": "2026-07-15", "l": 3930.3159014484077, "ld": "2025-07-16"}}, {"code": "8416", "name": "高知銀行", "market": "スタンダード", "close": 1197.0, "all": {"h": 1478.0, "hd": "2018-02-01", "l": 0.0, "ld": "2006-02-28"}, "10y": {"h": 1478.0, "hd": "2018-02-01", "l": 103.0, "ld": "2016-09-21"}, "5y": {"h": 1462.4788068018922, "hd": "2026-02-09", "l": 616.0, "ld": "2022-10-31"}, "3y": {"h": 1462.4788068018922, "hd": "2026-02-09", "l": 630.1437995536544, "ld": "2025-04-07"}, "1y": {"h": 1462.4788068018922, "hd": "2026-02-09", "l": 758.9038876264524, "ld": "2025-07-16"}}, {"code": "8418", "name": "山口フィナンシャル", "market": "プライム", "close": 3071.0, "all": {"h": 3144.0, "hd": "2026-07-07", "l": 0.0, "ld": "2006-09-29"}, "10y": {"h": 3144.0, "hd": "2026-07-07", "l": 444.0, "ld": "2020-03-13"}, "5y": {"h": 3144.0, "hd": "2026-07-07", "l": 607.0, "ld": "2021-07-20"}, "3y": {"h": 3144.0, "hd": "2026-07-07", "l": 915.2892561995768, "ld": "2023-07-18"}, "1y": {"h": 3144.0, "hd": "2026-07-07", "l": 1568.9591858077274, "ld": "2025-07-17"}}, {"code": "8424", "name": "芙蓉総合リース", "market": "プライム", "close": 4352.0, "all": {"h": 8550.0, "hd": "2018-05-17", "l": 0.0, "ld": "2004-12-06"}, "10y": {"h": 8550.0, "hd": "2018-05-17", "l": 1506.1138916015625, "ld": "2020-07-10"}, "5y": {"h": 4580.317183797393, "hd": "2026-02-19", "l": 1852.7782699145914, "ld": "2022-03-09"}, "3y": {"h": 4580.317183797393, "hd": "2026-02-19", "l": 3030.6255699558183, "ld": "2024-08-05"}, "1y": {"h": 4580.317183797393, "hd": "2026-02-19", "l": 3784.6233083802567, "ld": "2025-07-17"}}, {"code": "8425", "name": "みずほリース", "market": "プライム", "close": 1305.0, "all": {"h": 4425.0, "hd": "2023-06-07", "l": 0.0, "ld": "2004-10-06"}, "10y": {"h": 4425.0, "hd": "2023-06-07", "l": 784.1724537292757, "ld": "2023-06-12"}, "5y": {"h": 4425.0, "hd": "2023-06-07", "l": 784.1724537292757, "ld": "2023-06-12"}, "3y": {"h": 1515.8879017712386, "hd": "2026-02-19", "l": 792.0463811700994, "ld": "2024-08-05"}, "1y": {"h": 1515.8879017712386, "hd": "2026-02-19", "l": 1055.9242160866477, "ld": "2025-07-22"}}, {"code": "8439", "name": "東京センチュリー", "market": "プライム", "close": 2654.0, "all": {"h": 9340.0, "hd": "2021-01-26", "l": 0.0, "ld": "2003-09-17"}, "10y": {"h": 9340.0, "hd": "2021-01-26", "l": 1112.118568952552, "ld": "2023-07-13"}, "5y": {"h": 6820.0, "hd": "2021-09-28", "l": 1112.118568952552, "ld": "2023-07-13"}, "3y": {"h": 2682.0, "hd": "2026-07-16", "l": 1119.711370859161, "ld": "2023-07-18"}, "1y": {"h": 2682.0, "hd": "2026-07-16", "l": 1649.3956117787159, "ld": "2025-07-29"}}, {"code": "8473", "name": "ＳＢＩ", "market": "プライム", "close": 2839.5, "all": {"h": 3330000.0, "hd": "2001-02-16", "l": 0.0, "ld": "2001-09-12"}, "10y": {"h": 3768.7990103996235, "hd": "2026-01-15", "l": 1057.0, "ld": "2016-08-03"}, "5y": {"h": 3768.7990103996235, "hd": "2026-01-15", "l": 1190.9163571355598, "ld": "2023-06-13"}, "3y": {"h": 3768.7990103996235, "hd": "2026-01-15", "l": 1257.1155993773205, "ld": "2023-08-18"}, "1y": {"h": 3768.7990103996235, "hd": "2026-01-15", "l": 2631.0, "ld": "2026-07-02"}}, {"code": "8508", "name": "Ｊトラスト", "market": "スタンダード", "close": 857.0, "all": {"h": 4560.0, "hd": "2013-05-13", "l": 0.0, "ld": "2001-12-10"}, "10y": {"h": 1400.0, "hd": "2017-02-16", "l": 181.0, "ld": "2020-04-16"}, "5y": {"h": 904.0, "hd": "2026-07-15", "l": 269.1558900383959, "ld": "2024-08-05"}, "3y": {"h": 904.0, "hd": "2026-07-15", "l": 269.1558900383959, "ld": "2024-08-05"}, "1y": {"h": 904.0, "hd": "2026-07-15", "l": 380.01668661399594, "ld": "2025-11-04"}}, {"code": "8511", "name": "日本証券金融", "market": "プライム", "close": 2435.0, "all": {"h": 2464.0, "hd": "2026-07-16", "l": 298.0, "ld": "2009-03-03"}, "10y": {"h": 2464.0, "hd": "2026-07-16", "l": 397.0, "ld": "2016-08-03"}, "5y": {"h": 2464.0, "hd": "2026-07-16", "l": 798.0, "ld": "2021-08-05"}, "3y": {"h": 2464.0, "hd": "2026-07-16", "l": 962.8141640823562, "ld": "2023-07-21"}, "1y": {"h": 2464.0, "hd": "2026-07-16", "l": 1685.3218748616766, "ld": "2025-07-22"}}, {"code": "8518", "name": "日本アジア投資", "market": "スタンダード", "close": 132.0, "all": {"h": 1850.0, "hd": "2000-01-04", "l": 24.0, "ld": "2009-03-12"}, "10y": {"h": 899.0, "hd": "2016-12-06", "l": 115.0, "ld": "2026-06-23"}, "5y": {"h": 382.0, "hd": "2021-08-05", "l": 115.0, "ld": "2026-06-23"}, "3y": {"h": 315.0, "hd": "2025-10-08", "l": 115.0, "ld": "2026-06-23"}, "1y": {"h": 315.0, "hd": "2025-10-08", "l": 115.0, "ld": "2026-06-23"}}, {"code": "8522", "name": "名古屋銀行", "market": "プライム", "close": 6670.0, "all": {"h": 6800.0, "hd": "2026-07-16", "l": 190.0, "ld": "2011-03-15"}, "10y": {"h": 6800.0, "hd": "2026-07-16", "l": 319.0, "ld": "2016-08-03"}, "5y": {"h": 6800.0, "hd": "2026-07-16", "l": 971.0324135089073, "ld": "2023-06-27"}, "3y": {"h": 6800.0, "hd": "2026-07-16", "l": 1053.9624055521472, "ld": "2023-07-18"}, "1y": {"h": 6800.0, "hd": "2026-07-16", "l": 2743.028994937926, "ld": "2025-07-16"}}, {"code": "8524", "name": "北洋銀行", "market": "プライム", "close": 1220.0, "all": {"h": 1233.0, "hd": "2026-07-15", "l": 0.0, "ld": "2012-09-28"}, "10y": {"h": 1233.0, "hd": "2026-07-15", "l": 153.0, "ld": "2020-03-13"}, "5y": {"h": 1233.0, "hd": "2026-07-15", "l": 181.1641371140786, "ld": "2022-06-24"}, "3y": {"h": 1233.0, "hd": "2026-07-15", "l": 249.63890252364308, "ld": "2023-08-17"}, "1y": {"h": 1233.0, "hd": "2026-07-15", "l": 574.9893591427109, "ld": "2025-07-17"}}, {"code": "8537", "name": "大光銀行", "market": "スタンダード", "close": 2771.0, "all": {"h": 3030.0, "hd": "2026-05-22", "l": 0.0, "ld": "2001-12-19"}, "10y": {"h": 3030.0, "hd": "2026-05-22", "l": 193.0, "ld": "2016-08-26"}, "5y": {"h": 3030.0, "hd": "2026-05-22", "l": 923.5426633419252, "ld": "2023-06-19"}, "3y": {"h": 3030.0, "hd": "2026-05-22", "l": 944.7938537597656, "ld": "2023-07-18"}, "1y": {"h": 3030.0, "hd": "2026-05-22", "l": 1516.1956558651657, "ld": "2025-07-17"}}, {"code": "8541", "name": "愛媛銀行", "market": "プライム", "close": 2421.0, "all": {"h": 2437.0, "hd": "2026-07-16", "l": 0.0, "ld": "2001-04-13"}, "10y": {"h": 2437.0, "hd": "2026-07-16", "l": 236.0, "ld": "2016-07-28"}, "5y": {"h": 2437.0, "hd": "2026-07-16", "l": 713.0, "ld": "2021-12-01"}, "3y": {"h": 2437.0, "hd": "2026-07-16", "l": 747.7885974702381, "ld": "2023-07-18"}, "1y": {"h": 2437.0, "hd": "2026-07-16", "l": 988.160041499184, "ld": "2025-07-17"}}, {"code": "8542", "name": "トマト銀行", "market": "スタンダード", "close": 1566.0, "all": {"h": 1847.2445830397878, "hd": "2026-02-12", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 1847.2445830397878, "hd": "2026-02-12", "l": 143.0, "ld": "2016-07-29"}, "5y": {"h": 1847.2445830397878, "hd": "2026-02-12", "l": 899.6472567416654, "ld": "2023-06-15"}, "3y": {"h": 1847.2445830397878, "hd": "2026-02-12", "l": 922.8294542100695, "ld": "2023-07-18"}, "1y": {"h": 1847.2445830397878, "hd": "2026-02-12", "l": 1205.2311498457484, "ld": "2025-07-16"}}, {"code": "8544", "name": "京葉銀行", "market": "プライム", "close": 2681.0, "all": {"h": 2724.0, "hd": "2026-07-16", "l": 265.0, "ld": "2004-01-16"}, "10y": {"h": 2724.0, "hd": "2026-07-16", "l": 383.0, "ld": "2020-03-13"}, "5y": {"h": 2724.0, "hd": "2026-07-16", "l": 406.0, "ld": "2021-07-19"}, "3y": {"h": 2724.0, "hd": "2026-07-16", "l": 501.2782118777011, "ld": "2023-07-18"}, "1y": {"h": 2724.0, "hd": "2026-07-16", "l": 1053.2489073542872, "ld": "2025-07-16"}}, {"code": "8550", "name": "栃木銀行", "market": "プライム", "close": 1009.0, "all": {"h": 1180.0, "hd": "2005-10-31", "l": 0.0, "ld": "2001-04-16"}, "10y": {"h": 1065.3354861131356, "hd": "2026-02-12", "l": 118.0, "ld": "2020-03-13"}, "5y": {"h": 1065.3354861131356, "hd": "2026-02-12", "l": 168.0, "ld": "2021-08-05"}, "3y": {"h": 1065.3354861131356, "hd": "2026-02-12", "l": 225.91496308644614, "ld": "2025-04-07"}, "1y": {"h": 1065.3354861131356, "hd": "2026-02-12", "l": 405.6855958182857, "ld": "2025-07-16"}}, {"code": "8551", "name": "北日本銀行", "market": "プライム", "close": 6360.0, "all": {"h": 6900.0, "hd": "2006-03-31", "l": 1367.0, "ld": "2020-03-13"}, "10y": {"h": 6500.0, "hd": "2026-07-13", "l": 1367.0, "ld": "2020-03-13"}, "5y": {"h": 6500.0, "hd": "2026-07-13", "l": 1405.0, "ld": "2021-12-01"}, "3y": {"h": 6500.0, "hd": "2026-07-13", "l": 1804.192420066551, "ld": "2023-07-26"}, "1y": {"h": 6500.0, "hd": "2026-07-13", "l": 2989.4998166079813, "ld": "2025-07-17"}}, {"code": "8558", "name": "東和銀行", "market": "プライム", "close": 1380.0, "all": {"h": 1654.0, "hd": "2018-01-15", "l": 0.0, "ld": "2001-04-16"}, "10y": {"h": 1654.0, "hd": "2018-01-15", "l": 82.0, "ld": "2016-08-17"}, "5y": {"h": 1623.0, "hd": "2026-07-07", "l": 381.68506342208894, "ld": "2021-12-01"}, "3y": {"h": 1623.0, "hd": "2026-07-07", "l": 473.94195556640625, "ld": "2025-04-07"}, "1y": {"h": 1623.0, "hd": "2026-07-07", "l": 715.749049875188, "ld": "2025-07-17"}}, {"code": "8562", "name": "福島銀行", "market": "スタンダード", "close": 346.0, "all": {"h": 958.0, "hd": "2018-01-05", "l": 0.0, "ld": "2001-07-30"}, "10y": {"h": 958.0, "hd": "2018-01-05", "l": 86.0, "ld": "2017-08-17"}, "5y": {"h": 442.8994798847273, "hd": "2026-02-09", "l": 176.56794321862728, "ld": "2025-04-07"}, "3y": {"h": 442.8994798847273, "hd": "2026-02-09", "l": 176.56794321862728, "ld": "2025-04-07"}, "1y": {"h": 442.8994798847273, "hd": "2026-02-09", "l": 216.02445783658263, "ld": "2025-11-05"}}, {"code": "8563", "name": "大東銀行", "market": "スタンダード", "close": 1023.0, "all": {"h": 1742.0, "hd": "2017-09-29", "l": 0.0, "ld": "2000-08-17"}, "10y": {"h": 1742.0, "hd": "2017-09-29", "l": 152.0, "ld": "2017-04-19"}, "5y": {"h": 1157.0146484375, "hd": "2026-02-27", "l": 549.086228515625, "ld": "2023-06-14"}, "3y": {"h": 1157.0146484375, "hd": "2026-02-27", "l": 559.2877749922263, "ld": "2025-04-07"}, "1y": {"h": 1157.0146484375, "hd": "2026-02-27", "l": 685.1756135943205, "ld": "2025-07-17"}}, {"code": "8566", "name": "リコーリース", "market": "プライム", "close": 6580.0, "all": {"h": 6620.0, "hd": "2026-07-16", "l": 1008.0, "ld": "2008-10-28"}, "10y": {"h": 6620.0, "hd": "2026-07-16", "l": 2423.0, "ld": "2020-03-13"}, "5y": {"h": 6620.0, "hd": "2026-07-16", "l": 3275.0, "ld": "2022-03-09"}, "3y": {"h": 6620.0, "hd": "2026-07-16", "l": 3692.8902396087087, "ld": "2023-08-03"}, "1y": {"h": 6620.0, "hd": "2026-07-16", "l": 5139.831988950683, "ld": "2025-07-22"}}, {"code": "8570", "name": "イオンフィナンシャルサービス", "market": "プライム", "close": 1536.5, "all": {"h": 12800.0, "hd": "2006-01-13", "l": 702.0, "ld": "2009-03-03"}, "10y": {"h": 2914.0, "hd": "2018-01-24", "l": 793.0, "ld": "2020-07-31"}, "5y": {"h": 1830.2400068803267, "hd": "2026-02-19", "l": 1035.5230228923594, "ld": "2025-04-07"}, "3y": {"h": 1830.2400068803267, "hd": "2026-02-19", "l": 1035.5230228923594, "ld": "2025-04-07"}, "1y": {"h": 1830.2400068803267, "hd": "2026-02-19", "l": 1243.111531465335, "ld": "2025-07-22"}}, {"code": "8572", "name": "アコム", "market": "スタンダード", "close": 485.6000061035156, "all": {"h": 13290.0, "hd": "2000-02-18", "l": 274.0, "ld": "2014-02-04"}, "10y": {"h": 588.0, "hd": "2016-12-12", "l": 276.0, "ld": "2022-03-09"}, "5y": {"h": 526.3460473463459, "hd": "2026-01-19", "l": 276.0, "ld": "2022-03-09"}, "3y": {"h": 526.3460473463459, "hd": "2026-01-19", "l": 296.39821951066995, "ld": "2023-08-22"}, "1y": {"h": 526.3460473463459, "hd": "2026-01-19", "l": 399.8617642901868, "ld": "2025-07-22"}}, {"code": "8584", "name": "ジャックス", "market": "プライム", "close": 3745.0, "all": {"h": 5198.045059703098, "hd": "2024-01-25", "l": 122.0, "ld": "2008-10-28"}, "10y": {"h": 5198.045059703098, "hd": "2024-01-25", "l": 385.0, "ld": "2016-09-30"}, "5y": {"h": 5198.045059703098, "hd": "2024-01-25", "l": 2529.0, "ld": "2021-07-20"}, "3y": {"h": 5198.045059703098, "hd": "2024-01-25", "l": 2952.2715638267673, "ld": "2025-04-07"}, "1y": {"h": 4357.797214673913, "hd": "2026-01-09", "l": 3330.0, "ld": "2026-06-02"}}, {"code": "8585", "name": "オリエントコーポレーション", "market": "プライム", "close": 883.0, "all": {"h": 1236.0, "hd": "2022-10-31", "l": 42.0, "ld": "2003-01-15"}, "10y": {"h": 1236.0, "hd": "2022-10-31", "l": 100.0, "ld": "2020-03-13"}, "5y": {"h": 1236.0, "hd": "2022-10-31", "l": 110.0, "ld": "2022-09-28"}, "3y": {"h": 1127.4466343832717, "hd": "2026-02-09", "l": 628.6019609213947, "ld": "2025-04-07"}, "1y": {"h": 1127.4466343832717, "hd": "2026-02-09", "l": 815.0, "ld": "2026-06-08"}}, {"code": "8591", "name": "オリックス", "market": "プライム", "close": 6515.0, "all": {"h": 38150.0, "hd": "2006-04-03", "l": 1100.0, "ld": "2020-03-23"}, "10y": {"h": 6605.0, "hd": "2026-07-16", "l": 1100.0, "ld": "2020-03-23"}, "5y": {"h": 6605.0, "hd": "2026-07-16", "l": 1860.0, "ld": "2021-07-20"}, "3y": {"h": 6605.0, "hd": "2026-07-16", "l": 2285.348684140488, "ld": "2023-08-18"}, "1y": {"h": 6605.0, "hd": "2026-07-16", "l": 3122.040846484731, "ld": "2025-07-17"}}, {"code": "8593", "name": "三菱ＨＣキャピタル", "market": "プライム", "close": 1411.5, "all": {"h": 6900.0, "hd": "2006-05-09", "l": 0.0, "ld": "2000-12-04"}, "10y": {"h": 1516.5, "hd": "2026-04-09", "l": 395.0, "ld": "2016-07-20"}, "5y": {"h": 1516.5, "hd": "2026-04-09", "l": 521.0, "ld": "2022-03-08"}, "3y": {"h": 1516.5, "hd": "2026-04-09", "l": 776.3833535875082, "ld": "2023-08-17"}, "1y": {"h": 1516.5, "hd": "2026-04-09", "l": 1039.090087890625, "ld": "2025-07-16"}}, {"code": "8595", "name": "ジャフコ", "market": "プライム", "close": 2311.0, "all": {"h": 43500.0, "hd": "2000-01-04", "l": 0.0, "ld": "2001-09-12"}, "10y": {"h": 7180.0, "hd": "2018-01-23", "l": 912.7884694417318, "ld": "2020-07-02"}, "5y": {"h": 2543.167860222084, "hd": "2025-09-29", "l": 1176.0648710963421, "ld": "2022-05-17"}, "3y": {"h": 2543.167860222084, "hd": "2025-09-29", "l": 1303.1800199468087, "ld": "2023-10-24"}, "1y": {"h": 2543.167860222084, "hd": "2025-09-29", "l": 2124.5, "ld": "2026-05-01"}}, {"code": "8596", "name": "九州リースサービス", "market": "スタンダード", "close": 1460.0, "all": {"h": 1502.2940790661098, "hd": "2026-02-16", "l": 0.0, "ld": "2003-09-30"}, "10y": {"h": 1502.2940790661098, "hd": "2026-02-16", "l": 392.0, "ld": "2020-04-06"}, "5y": {"h": 1502.2940790661098, "hd": "2026-02-16", "l": 546.0, "ld": "2021-08-19"}, "3y": {"h": 1502.2940790661098, "hd": "2026-02-16", "l": 702.6490874337678, "ld": "2023-08-17"}, "1y": {"h": 1502.2940790661098, "hd": "2026-02-16", "l": 1149.420184468114, "ld": "2025-07-17"}}, {"code": "8600", "name": "トモニ", "market": "プライム", "close": 954.0, "all": {"h": 976.8460524644308, "hd": "2026-02-12", "l": 0.0, "ld": "2010-03-31"}, "10y": {"h": 976.8460524644308, "hd": "2026-02-12", "l": 256.0, "ld": "2020-03-13"}, "5y": {"h": 976.8460524644308, "hd": "2026-02-12", "l": 290.0, "ld": "2021-12-01"}, "3y": {"h": 976.8460524644308, "hd": "2026-02-12", "l": 317.0821589489148, "ld": "2024-08-05"}, "1y": {"h": 976.8460524644308, "hd": "2026-02-12", "l": 578.6716979676811, "ld": "2025-07-16"}}, {"code": "8601", "name": "大和証券グループ本社", "market": "プライム", "close": 1875.5, "all": {"h": 2115.0, "hd": "2000-02-10", "l": 233.0, "ld": "2011-11-24"}, "10y": {"h": 1886.5, "hd": "2026-07-16", "l": 356.0, "ld": "2020-03-13"}, "5y": {"h": 1886.5, "hd": "2026-07-16", "l": 554.0, "ld": "2022-10-03"}, "3y": {"h": 1886.5, "hd": "2026-07-16", "l": 625.7067125352205, "ld": "2023-07-18"}, "1y": {"h": 1886.5, "hd": "2026-07-16", "l": 961.4069607391207, "ld": "2025-07-17"}}, {"code": "8604", "name": "野村", "market": "プライム", "close": 1609.0, "all": {"h": 3510.0, "hd": "2000-02-09", "l": 223.0, "ld": "2011-11-25"}, "10y": {"h": 1636.0, "hd": "2026-07-16", "l": 330.0, "ld": "2019-06-03"}, "5y": {"h": 1636.0, "hd": "2026-07-16", "l": 447.1740991610969, "ld": "2023-06-13"}, "3y": {"h": 1636.0, "hd": "2026-07-16", "l": 459.48645614221, "ld": "2023-08-17"}, "1y": {"h": 1636.0, "hd": "2026-07-16", "l": 885.1704393914013, "ld": "2025-07-16"}}, {"code": "8609", "name": "岡三証券", "market": "プライム", "close": 1050.0, "all": {"h": 1460.0, "hd": "2006-01-31", "l": 223.0, "ld": "2011-11-25"}, "10y": {"h": 1059.0, "hd": "2026-07-16", "l": 263.0, "ld": "2020-03-13"}, "5y": {"h": 1059.0, "hd": "2026-07-16", "l": 319.0, "ld": "2022-09-28"}, "3y": {"h": 1059.0, "hd": "2026-07-16", "l": 424.51621467636755, "ld": "2023-07-18"}, "1y": {"h": 1059.0, "hd": "2026-07-16", "l": 598.6993254896611, "ld": "2025-08-04"}}, {"code": "8613", "name": "丸三証券", "market": "プライム", "close": 1160.0, "all": {"h": 2255.0, "hd": "2006-03-22", "l": 208.0, "ld": "2003-03-12"}, "10y": {"h": 1169.0, "hd": "2026-07-16", "l": 345.0, "ld": "2020-03-13"}, "5y": {"h": 1169.0, "hd": "2026-07-16", "l": 346.3308288139289, "ld": "2023-06-13"}, "3y": {"h": 1169.0, "hd": "2026-07-16", "l": 359.52439513474366, "ld": "2023-07-18"}, "1y": {"h": 1169.0, "hd": "2026-07-16", "l": 824.6228319101431, "ld": "2025-07-18"}}, {"code": "8614", "name": "東洋証券", "market": "プライム", "close": 671.0, "all": {"h": 897.0, "hd": "2006-03-23", "l": 76.09139321067116, "ld": "2020-07-31"}, "10y": {"h": 749.581717733527, "hd": "2026-02-17", "l": 76.09139321067116, "ld": "2020-07-31"}, "5y": {"h": 749.581717733527, "hd": "2026-02-17", "l": 111.22938537597656, "ld": "2021-08-20"}, "3y": {"h": 749.581717733527, "hd": "2026-02-17", "l": 234.86123259862262, "ld": "2023-10-31"}, "1y": {"h": 749.581717733527, "hd": "2026-02-17", "l": 454.2352844238281, "ld": "2025-07-17"}}, {"code": "8616", "name": "東海東京フィナンシャル", "market": "プライム", "close": 807.0, "all": {"h": 1087.0, "hd": "2014-01-08", "l": 114.0, "ld": "2003-03-19"}, "10y": {"h": 848.0, "hd": "2018-02-01", "l": 204.0, "ld": "2020-03-13"}, "5y": {"h": 811.0, "hd": "2026-07-16", "l": 307.0489074376217, "ld": "2023-06-12"}, "3y": {"h": 811.0, "hd": "2026-07-16", "l": 323.78180548236196, "ld": "2023-07-18"}, "1y": {"h": 811.0, "hd": "2026-07-16", "l": 474.5148950621139, "ld": "2025-07-17"}}, {"code": "8617", "name": "光世証券", "market": "スタンダード", "close": 573.0, "all": {"h": 1845.0, "hd": "2017-10-19", "l": 50.0, "ld": "2011-11-24"}, "10y": {"h": 1845.0, "hd": "2017-10-19", "l": 108.0, "ld": "2016-08-04"}, "5y": {"h": 883.4067830403646, "hd": "2024-03-25", "l": 343.29501174566315, "ld": "2025-04-04"}, "3y": {"h": 883.4067830403646, "hd": "2024-03-25", "l": 343.29501174566315, "ld": "2025-04-04"}, "1y": {"h": 591.4482560441301, "hd": "2026-01-27", "l": 415.877371407889, "ld": "2025-07-22"}}, {"code": "8622", "name": "水戸証券", "market": "プライム", "close": 724.0, "all": {"h": 1088.0, "hd": "2006-01-27", "l": 0.0, "ld": "2000-11-29"}, "10y": {"h": 745.0689253599747, "hd": "2026-03-12", "l": 142.0, "ld": "2020-03-17"}, "5y": {"h": 745.0689253599747, "hd": "2026-03-12", "l": 204.0, "ld": "2022-12-27"}, "3y": {"h": 745.0689253599747, "hd": "2026-03-12", "l": 293.2581232244318, "ld": "2023-07-18"}, "1y": {"h": 745.0689253599747, "hd": "2026-03-12", "l": 474.72607758987783, "ld": "2025-07-30"}}, {"code": "8624", "name": "いちよし証券", "market": "プライム", "close": 1563.0, "all": {"h": 2480.0, "hd": "2006-03-22", "l": 0.0, "ld": "2000-03-02"}, "10y": {"h": 1679.0, "hd": "2026-07-16", "l": 381.0, "ld": "2020-07-31"}, "5y": {"h": 1679.0, "hd": "2026-07-16", "l": 499.86349085214977, "ld": "2023-06-13"}, "3y": {"h": 1679.0, "hd": "2026-07-16", "l": 517.6854196355863, "ld": "2023-07-18"}, "1y": {"h": 1679.0, "hd": "2026-07-16", "l": 672.731816250345, "ld": "2025-07-30"}}, {"code": "8628", "name": "松井証券", "market": "プライム", "close": 1095.0, "all": {"h": 4370.0, "hd": "2005-03-25", "l": 0.0, "ld": "2014-07-08"}, "10y": {"h": 1318.0, "hd": "2018-12-04", "l": 618.0299972275557, "ld": "2023-12-25"}, "5y": {"h": 1098.0, "hd": "2026-07-16", "l": 618.0299972275557, "ld": "2023-12-25"}, "3y": {"h": 1098.0, "hd": "2026-07-16", "l": 618.0299972275557, "ld": "2023-12-25"}, "1y": {"h": 1098.0, "hd": "2026-07-16", "l": 663.6465046334774, "ld": "2025-07-17"}}, {"code": "8630", "name": "ＳＯＭＰＯ", "market": "プライム", "close": 6618.0, "all": {"h": 6820.0, "hd": "2026-07-07", "l": 0.0, "ld": "2010-03-31"}, "10y": {"h": 6820.0, "hd": "2026-07-07", "l": 1746.9842068772732, "ld": "2023-08-03"}, "5y": {"h": 6820.0, "hd": "2026-07-07", "l": 1746.9842068772732, "ld": "2023-08-03"}, "3y": {"h": 6820.0, "hd": "2026-07-07", "l": 1746.9842068772732, "ld": "2023-08-03"}, "1y": {"h": 6820.0, "hd": "2026-07-07", "l": 4107.761277167941, "ld": "2025-07-16"}}, {"code": "8697", "name": "日本取引所", "market": "プライム", "close": 2238.0, "all": {"h": 1940000.0, "hd": "2006-04-17", "l": 1057.8044628506968, "ld": "2023-07-12"}, "10y": {"h": 3059.0, "hd": "2021-09-14", "l": 1057.8044628506968, "ld": "2023-07-12"}, "5y": {"h": 3059.0, "hd": "2021-09-14", "l": 1057.8044628506968, "ld": "2023-07-12"}, "3y": {"h": 2267.0, "hd": "2026-06-18", "l": 1066.294467410354, "ld": "2023-07-28"}, "1y": {"h": 2267.0, "hd": "2026-06-18", "l": 1391.8104549553418, "ld": "2025-07-29"}}, {"code": "8698", "name": "マネックス", "market": "プライム", "close": 762.0, "all": {"h": 187000.0, "hd": "2006-01-12", "l": 147.0, "ld": "2020-03-13"}, "10y": {"h": 1175.0, "hd": "2021-02-18", "l": 147.0, "ld": "2020-03-13"}, "5y": {"h": 1132.9600344913565, "hd": "2024-12-05", "l": 387.0, "ld": "2022-06-20"}, "3y": {"h": 1132.9600344913565, "hd": "2024-12-05", "l": 437.3132536567703, "ld": "2023-08-21"}, "1y": {"h": 868.7415846439831, "hd": "2025-08-28", "l": 609.0, "ld": "2026-06-26"}}, {"code": "8699", "name": "ＨＳ", "market": "スタンダード", "close": 1142.0, "all": {"h": 3870.0, "hd": "2006-01-16", "l": 0.0, "ld": "2004-10-12"}, "10y": {"h": 1399.0, "hd": "2022-04-21", "l": 628.0, "ld": "2021-04-23"}, "5y": {"h": 1399.0, "hd": "2022-04-21", "l": 784.5969969862227, "ld": "2024-11-13"}, "3y": {"h": 1328.2102823177183, "hd": "2026-02-05", "l": 784.5969969862227, "ld": "2024-11-13"}, "1y": {"h": 1328.2102823177183, "hd": "2026-02-05", "l": 960.1998387419872, "ld": "2025-10-02"}}, {"code": "8700", "name": "丸八証券", "market": "スタンダード", "close": 1890.0, "all": {"h": 1944.0, "hd": "2026-07-16", "l": 31.0, "ld": "2011-03-17"}, "10y": {"h": 1944.0, "hd": "2026-07-16", "l": 92.0, "ld": "2016-11-09"}, "5y": {"h": 1944.0, "hd": "2026-07-16", "l": 1120.6008913993835, "ld": "2024-08-06"}, "3y": {"h": 1944.0, "hd": "2026-07-16", "l": 1120.6008913993835, "ld": "2024-08-06"}, "1y": {"h": 1944.0, "hd": "2026-07-16", "l": 1503.0347900390625, "ld": "2025-07-29"}}, {"code": "8704", "name": "トレイダーズ", "market": "スタンダード", "close": 1294.0, "all": {"h": 780000.0, "hd": "2006-01-30", "l": 0.0, "ld": "2005-04-06"}, "10y": {"h": 1314.0, "hd": "2026-07-15", "l": 32.0, "ld": "2018-12-25"}, "5y": {"h": 1314.0, "hd": "2026-07-15", "l": 283.0, "ld": "2021-12-01"}, "3y": {"h": 1314.0, "hd": "2026-07-15", "l": 457.33956426382065, "ld": "2023-11-16"}, "1y": {"h": 1314.0, "hd": "2026-07-15", "l": 814.8825115529825, "ld": "2025-11-05"}}, {"code": "8705", "name": "日産証券", "market": "スタンダード", "close": 235.0, "all": {"h": 1239.0, "hd": "2006-04-10", "l": 0.0, "ld": "2005-03-31"}, "10y": {"h": 465.0, "hd": "2018-06-01", "l": 91.93539639176993, "ld": "2022-01-27"}, "5y": {"h": 299.4404445937758, "hd": "2026-03-02", "l": 91.93539639176993, "ld": "2022-01-27"}, "3y": {"h": 299.4404445937758, "hd": "2026-03-02", "l": 126.55123901367188, "ld": "2024-08-05"}, "1y": {"h": 299.4404445937758, "hd": "2026-03-02", "l": 154.98195044394652, "ld": "2025-10-14"}}, {"code": "8706", "name": "極東証券", "market": "プライム", "close": 1753.0, "all": {"h": 2225.0, "hd": "2013-05-15", "l": 254.0, "ld": "2009-03-03"}, "10y": {"h": 1851.0, "hd": "2016-12-12", "l": 472.0, "ld": "2020-05-18"}, "5y": {"h": 1836.4514598324424, "hd": "2026-02-27", "l": 497.2037487851376, "ld": "2023-06-12"}, "3y": {"h": 1836.4514598324424, "hd": "2026-02-27", "l": 534.2124235099028, "ld": "2023-07-18"}, "1y": {"h": 1836.4514598324424, "hd": "2026-02-27", "l": 1318.622637686391, "ld": "2025-07-17"}}, {"code": "8707", "name": "岩井コスモ", "market": "プライム", "close": 4370.0, "all": {"h": 4435.0, "hd": "2026-07-15", "l": 224.0, "ld": "2011-12-27"}, "10y": {"h": 4435.0, "hd": "2026-07-15", "l": 815.0, "ld": "2016-11-09"}, "5y": {"h": 4435.0, "hd": "2026-07-15", "l": 1147.251107226843, "ld": "2023-06-13"}, "3y": {"h": 4435.0, "hd": "2026-07-15", "l": 1245.7060414309956, "ld": "2023-07-18"}, "1y": {"h": 4435.0, "hd": "2026-07-15", "l": 2144.6192320185123, "ld": "2025-07-16"}}, {"code": "8708", "name": "アイザワ証券", "market": "プライム", "close": 1618.0, "all": {"h": 2669.8301311651358, "hd": "2024-07-17", "l": 0.0, "ld": "2006-02-21"}, "10y": {"h": 2669.8301311651358, "hd": "2024-07-17", "l": 510.4873958333334, "ld": "2020-07-10"}, "5y": {"h": 2669.8301311651358, "hd": "2024-07-17", "l": 511.2435607910156, "ld": "2022-09-15"}, "3y": {"h": 2669.8301311651358, "hd": "2024-07-17", "l": 656.4153441613139, "ld": "2023-08-07"}, "1y": {"h": 1646.0, "hd": "2026-04-10", "l": 1160.4698085814855, "ld": "2025-07-30"}}, {"code": "8713", "name": "フィデア", "market": "プライム", "close": 2127.0, "all": {"h": 2252.004150390625, "hd": "2026-02-12", "l": 83.0, "ld": "2020-03-17"}, "10y": {"h": 2252.004150390625, "hd": "2026-02-12", "l": 83.0, "ld": "2020-03-17"}, "5y": {"h": 2252.004150390625, "hd": "2026-02-12", "l": 119.0, "ld": "2021-07-21"}, "3y": {"h": 2252.004150390625, "hd": "2026-02-12", "l": 1158.5100195159553, "ld": "2024-08-05"}, "1y": {"h": 2252.004150390625, "hd": "2026-02-12", "l": 1426.5760857077207, "ld": "2025-07-22"}}, {"code": "8714", "name": "池田泉州", "market": "プライム", "close": 1046.0, "all": {"h": 1071.0, "hd": "2026-06-10", "l": 88.0, "ld": "2012-07-26"}, "10y": {"h": 1071.0, "hd": "2026-06-10", "l": 127.0, "ld": "2020-03-13"}, "5y": {"h": 1071.0, "hd": "2026-06-10", "l": 147.0, "ld": "2021-12-01"}, "3y": {"h": 1071.0, "hd": "2026-06-10", "l": 215.6137134989754, "ld": "2023-07-18"}, "1y": {"h": 1071.0, "hd": "2026-06-10", "l": 592.4985494474085, "ld": "2025-09-18"}}, {"code": "8715", "name": "アニコム", "market": "プライム", "close": 1194.0, "all": {"h": 5340.0, "hd": "2020-05-29", "l": 340.0, "ld": "2012-06-05"}, "10y": {"h": 5340.0, "hd": "2020-05-29", "l": 430.21640994142757, "ld": "2025-04-07"}, "5y": {"h": 1710.0, "hd": "2026-04-15", "l": 430.21640994142757, "ld": "2025-04-07"}, "3y": {"h": 1710.0, "hd": "2026-04-15", "l": 430.21640994142757, "ld": "2025-04-07"}, "1y": {"h": 1710.0, "hd": "2026-04-15", "l": 715.3714358151614, "ld": "2025-07-22"}}, {"code": "8725", "name": "ＭＳ＆ＡＤインシュアランス", "market": "プライム", "close": 4553.0, "all": {"h": 5184.0, "hd": "2023-06-09", "l": 0.0, "ld": "2008-03-31"}, "10y": {"h": 5184.0, "hd": "2023-06-09", "l": 1453.9133896209107, "ld": "2023-08-04"}, "5y": {"h": 5184.0, "hd": "2023-06-09", "l": 1453.9133896209107, "ld": "2023-08-04"}, "3y": {"h": 4742.0, "hd": "2026-06-15", "l": 1453.9133896209107, "ld": "2023-08-04"}, "1y": {"h": 4742.0, "hd": "2026-06-15", "l": 2949.131452276641, "ld": "2025-07-22"}}, {"code": "8729", "name": "ソニーフィナンシャル", "market": "プライム", "close": 156.39999389648438, "all": {"h": 487000.0, "hd": "2008-06-06", "l": 0.0, "ld": "2007-10-10"}, "10y": {"h": 2758.0, "hd": "2018-11-07", "l": 129.3000030517578, "ld": "2026-04-27"}, "5y": {"h": 204.65862498646857, "hd": "2025-09-29", "l": 129.3000030517578, "ld": "2026-04-27"}, "3y": {"h": 204.65862498646857, "hd": "2025-09-29", "l": 129.3000030517578, "ld": "2026-04-27"}, "1y": {"h": 204.65862498646857, "hd": "2025-09-29", "l": 129.3000030517578, "ld": "2026-04-27"}}, {"code": "8737", "name": "あかつき本社", "market": "スタンダード", "close": 607.0, "all": {"h": 2500.0, "hd": "2014-01-08", "l": 23.0, "ld": "2009-03-09"}, "10y": {"h": 750.0370483398438, "hd": "2026-02-27", "l": 219.0, "ld": "2020-04-06"}, "5y": {"h": 750.0370483398438, "hd": "2026-02-27", "l": 290.679572925233, "ld": "2023-06-12"}, "3y": {"h": 750.0370483398438, "hd": "2026-02-27", "l": 313.89953035921667, "ld": "2023-07-19"}, "1y": {"h": 750.0370483398438, "hd": "2026-02-27", "l": 476.22358466524526, "ld": "2025-07-18"}}, {"code": "8739", "name": "スパークス", "market": "プライム", "close": 2290.0, "all": {"h": 3720000.0, "hd": "2004-03-24", "l": 154.0, "ld": "2020-03-23"}, "10y": {"h": 2362.0, "hd": "2026-07-15", "l": 154.0, "ld": "2020-03-23"}, "5y": {"h": 2362.0, "hd": "2026-07-15", "l": 230.0, "ld": "2022-03-09"}, "3y": {"h": 2362.0, "hd": "2026-07-15", "l": 1041.3163828116515, "ld": "2024-08-05"}, "1y": {"h": 2362.0, "hd": "2026-07-15", "l": 1352.182528610017, "ld": "2025-07-22"}}, {"code": "8742", "name": "小林洋行", "market": "スタンダード", "close": 550.0, "all": {"h": 2645.0, "hd": "2003-07-24", "l": 0.0, "ld": "2001-03-21"}, "10y": {"h": 587.7438795710185, "hd": "2026-03-06", "l": 187.0, "ld": "2020-03-13"}, "5y": {"h": 587.7438795710185, "hd": "2026-03-06", "l": 196.4809707856514, "ld": "2022-02-15"}, "3y": {"h": 587.7438795710185, "hd": "2026-03-06", "l": 213.8785186904428, "ld": "2024-08-05"}, "1y": {"h": 587.7438795710185, "hd": "2026-03-06", "l": 286.4634161126124, "ld": "2025-07-23"}}, {"code": "8746", "name": "ｕｎｂａｎｋｅｄ", "market": "スタンダード", "close": 105.0, "all": {"h": 1844.0, "hd": "2006-04-10", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 765.0, "hd": "2024-04-01", "l": 98.0, "ld": "2026-07-01"}, "5y": {"h": 765.0, "hd": "2024-04-01", "l": 98.0, "ld": "2026-07-01"}, "3y": {"h": 765.0, "hd": "2024-04-01", "l": 98.0, "ld": "2026-07-01"}, "1y": {"h": 721.0, "hd": "2025-09-02", "l": 98.0, "ld": "2026-07-01"}}, {"code": "8747", "name": "豊トラスティ証券", "market": "スタンダード", "close": 2418.0, "all": {"h": 3500.0, "hd": "2006-04-20", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 3214.6020248088435, "hd": "2026-03-02", "l": 302.0, "ld": "2017-12-26"}, "5y": {"h": 3214.6020248088435, "hd": "2026-03-02", "l": 720.0, "ld": "2021-10-14"}, "3y": {"h": 3214.6020248088435, "hd": "2026-03-02", "l": 810.194484439355, "ld": "2023-08-21"}, "1y": {"h": 3214.6020248088435, "hd": "2026-03-02", "l": 1390.3503320252366, "ld": "2025-08-05"}}, {"code": "8750", "name": "第一ライフ", "market": "プライム", "close": 1836.5, "all": {"h": 171000.0, "hd": "2013-05-16", "l": 0.0, "ld": "2010-03-31"}, "10y": {"h": 3130.0, "hd": "2023-01-31", "l": 568.2525780995686, "ld": "2023-08-17"}, "5y": {"h": 3130.0, "hd": "2023-01-31", "l": 568.2525780995686, "ld": "2023-08-17"}, "3y": {"h": 1917.0, "hd": "2026-07-15", "l": 568.2525780995686, "ld": "2023-08-17"}, "1y": {"h": 1917.0, "hd": "2026-07-15", "l": 1029.8334812141056, "ld": "2025-11-05"}}, {"code": "8766", "name": "東京海上", "market": "プライム", "close": 7600.0, "all": {"h": 2440000.0, "hd": "2006-04-11", "l": 0.0, "ld": "2014-07-07"}, "10y": {"h": 8038.0, "hd": "2026-05-20", "l": 1191.266845703125, "ld": "2020-07-31"}, "5y": {"h": 8038.0, "hd": "2026-05-20", "l": 1432.0364379423452, "ld": "2021-07-20"}, "3y": {"h": 8038.0, "hd": "2026-05-20", "l": 2699.7900806302337, "ld": "2023-08-04"}, "1y": {"h": 8038.0, "hd": "2026-05-20", "l": 5220.6165368108195, "ld": "2025-11-21"}}, {"code": "8769", "name": "アドバンテッジリスクマネジメント", "market": "スタンダード", "close": 502.0, "all": {"h": 80000.0, "hd": "2006-12-14", "l": 0.0, "ld": "2011-11-16"}, "10y": {"h": 1890.0, "hd": "2017-03-28", "l": 348.81291242327006, "ld": "2024-05-02"}, "5y": {"h": 1226.0, "hd": "2021-09-09", "l": 348.81291242327006, "ld": "2024-05-02"}, "3y": {"h": 737.3281660557406, "hd": "2025-03-14", "l": 348.81291242327006, "ld": "2024-05-02"}, "1y": {"h": 669.6249783740735, "hd": "2026-01-19", "l": 451.0, "ld": "2026-04-02"}}, {"code": "8771", "name": "イー・ギャランティ", "market": "プライム", "close": 1866.0, "all": {"h": 589000.0, "hd": "2007-04-13", "l": 0.0, "ld": "2014-07-07"}, "10y": {"h": 4625.0, "hd": "2018-03-01", "l": 880.0, "ld": "2018-12-25"}, "5y": {"h": 2845.0, "hd": "2021-11-04", "l": 1109.151288995954, "ld": "2024-08-05"}, "3y": {"h": 2024.1115724973674, "hd": "2023-07-31", "l": 1109.151288995954, "ld": "2024-08-05"}, "1y": {"h": 1907.0, "hd": "2026-07-15", "l": 1416.05712890625, "ld": "2025-07-18"}}, {"code": "8772", "name": "アサックス", "market": "スタンダード", "close": 842.0, "all": {"h": 1130000.0, "hd": "2007-05-22", "l": 0.0, "ld": "2014-07-07"}, "10y": {"h": 2276.0, "hd": "2018-05-14", "l": 505.0, "ld": "2019-02-15"}, "5y": {"h": 941.6841807235702, "hd": "2026-02-06", "l": 554.0, "ld": "2022-10-24"}, "3y": {"h": 941.6841807235702, "hd": "2026-02-06", "l": 579.0480740652436, "ld": "2025-04-07"}, "1y": {"h": 941.6841807235702, "hd": "2026-02-06", "l": 690.1784705634204, "ld": "2025-07-28"}}, {"code": "8783", "name": "ａｂｃ", "market": "スタンダード", "close": 74.0, "all": {"h": 1590000.0, "hd": "2006-02-17", "l": 0.0, "ld": "2006-02-10"}, "10y": {"h": 1891.0, "hd": "2016-08-05", "l": 62.0, "ld": "2020-03-13"}, "5y": {"h": 900.0, "hd": "2023-07-20", "l": 70.0, "ld": "2023-05-29"}, "3y": {"h": 900.0, "hd": "2023-07-20", "l": 72.0, "ld": "2026-07-16"}, "1y": {"h": 630.0, "hd": "2025-09-08", "l": 72.0, "ld": "2026-07-16"}}, {"code": "8789", "name": "フィンテック　グローバル", "market": "スタンダード", "close": 130.0, "all": {"h": 1830000.0, "hd": "2005-07-04", "l": 0.0, "ld": "2005-06-08"}, "10y": {"h": 225.0, "hd": "2018-09-10", "l": 30.0, "ld": "2020-04-06"}, "5y": {"h": 165.0, "hd": "2026-02-12", "l": 36.0, "ld": "2022-03-07"}, "3y": {"h": 165.0, "hd": "2026-02-12", "l": 51.58588449578536, "ld": "2023-10-04"}, "1y": {"h": 165.0, "hd": "2026-02-12", "l": 101.0, "ld": "2025-10-30"}}, {"code": "8793", "name": "ＮＥＣキャピタルソリューション", "market": "プライム", "close": 4085.0, "all": {"h": 4380.0, "hd": "2013-04-17", "l": 0.0, "ld": "2005-02-09"}, "10y": {"h": 4320.0, "hd": "2026-04-16", "l": 1371.0, "ld": "2018-12-25"}, "5y": {"h": 4320.0, "hd": "2026-04-16", "l": 1894.0, "ld": "2022-05-19"}, "3y": {"h": 4320.0, "hd": "2026-04-16", "l": 2686.508524476601, "ld": "2023-08-17"}, "1y": {"h": 4320.0, "hd": "2026-04-16", "l": 3653.505383743523, "ld": "2025-07-31"}}, {"code": "8795", "name": "Ｔ＆Ｄ", "market": "プライム", "close": 4940.0, "all": {"h": 9560.0, "hd": "2006-04-04", "l": 664.0, "ld": "2011-11-24"}, "10y": {"h": 5098.0, "hd": "2026-07-07", "l": 704.7922951708249, "ld": "2020-07-31"}, "5y": {"h": 5098.0, "hd": "2026-07-07", "l": 1112.8028932984791, "ld": "2021-08-20"}, "3y": {"h": 5098.0, "hd": "2026-07-07", "l": 1883.9791354033023, "ld": "2024-08-05"}, "1y": {"h": 5098.0, "hd": "2026-07-07", "l": 3132.0671915690104, "ld": "2025-11-05"}}, {"code": "8798", "name": "アドバンスクリエイト", "market": "プライム", "close": 129.0, "all": {"h": 777000.0, "hd": "2004-06-30", "l": 0.0, "ld": "2014-07-07"}, "10y": {"h": 2600.0, "hd": "2018-09-21", "l": 112.0, "ld": "2026-06-24"}, "5y": {"h": 1229.0, "hd": "2023-02-16", "l": 112.0, "ld": "2026-06-24"}, "3y": {"h": 1221.141616881888, "hd": "2023-08-10", "l": 112.0, "ld": "2026-06-24"}, "1y": {"h": 394.0, "hd": "2025-08-20", "l": 112.0, "ld": "2026-06-24"}}, {"code": "8801", "name": "三井不動産", "market": "プライム", "close": 1549.0, "all": {"h": 4000.0, "hd": "2007-05-10", "l": 581.0, "ld": "2003-04-11"}, "10y": {"h": 3082.0, "hd": "2018-05-14", "l": 860.4073295821181, "ld": "2023-07-18"}, "5y": {"h": 3023.0, "hd": "2022-06-29", "l": 860.4073295821181, "ld": "2023-07-18"}, "3y": {"h": 2135.1640354427386, "hd": "2026-02-12", "l": 860.4073295821181, "ld": "2023-07-18"}, "1y": {"h": 2135.1640354427386, "hd": "2026-02-12", "l": 1282.2247246015536, "ld": "2025-07-22"}}, {"code": "8802", "name": "三菱地所", "market": "プライム", "close": 4215.0, "all": {"h": 5378.819529880555, "hd": "2026-02-26", "l": 657.0, "ld": "2003-04-14"}, "10y": {"h": 5378.819529880555, "hd": "2026-02-26", "l": 1291.0, "ld": "2020-03-19"}, "5y": {"h": 5378.819529880555, "hd": "2026-02-26", "l": 1539.0, "ld": "2023-03-24"}, "3y": {"h": 5378.819529880555, "hd": "2026-02-26", "l": 1583.0769322485746, "ld": "2023-08-04"}, "1y": {"h": 5378.819529880555, "hd": "2026-02-26", "l": 2611.568857460001, "ld": "2025-07-18"}}, {"code": "8803", "name": "平和不動産", "market": "プライム", "close": 2350.0, "all": {"h": 3545.0, "hd": "2020-02-10", "l": 149.0, "ld": "2011-11-25"}, "10y": {"h": 3545.0, "hd": "2020-02-10", "l": 1025.7015378955743, "ld": "2020-07-31"}, "5y": {"h": 2517.0, "hd": "2026-04-16", "l": 1405.687009529148, "ld": "2021-11-26"}, "3y": {"h": 2517.0, "hd": "2026-04-16", "l": 1606.2184028000127, "ld": "2024-03-08"}, "1y": {"h": 2517.0, "hd": "2026-04-16", "l": 2088.332813929552, "ld": "2025-07-18"}}, {"code": "8804", "name": "東京建物", "market": "プライム", "close": 3443.0, "all": {"h": 4374.0, "hd": "2026-02-27", "l": 162.0, "ld": "2001-01-11"}, "10y": {"h": 4374.0, "hd": "2026-02-27", "l": 904.0, "ld": "2020-03-23"}, "5y": {"h": 4374.0, "hd": "2026-02-27", "l": 1484.0, "ld": "2023-01-16"}, "3y": {"h": 4374.0, "hd": "2026-02-27", "l": 1646.6850401630024, "ld": "2023-08-22"}, "1y": {"h": 4374.0, "hd": "2026-02-27", "l": 2378.259872620891, "ld": "2025-07-22"}}, {"code": "8818", "name": "京阪神ビルディング", "market": "プライム", "close": 1077.0, "all": {"h": 1182.0, "hd": "2026-07-07", "l": 0.0, "ld": "2001-11-22"}, "10y": {"h": 1182.0, "hd": "2026-07-07", "l": 245.5, "ld": "2016-08-03"}, "5y": {"h": 1182.0, "hd": "2026-07-07", "l": 529.9025776380004, "ld": "2023-07-07"}, "3y": {"h": 1182.0, "hd": "2026-07-07", "l": 539.199079774453, "ld": "2023-07-18"}, "1y": {"h": 1182.0, "hd": "2026-07-07", "l": 739.6158628870877, "ld": "2025-07-16"}}, {"code": "8830", "name": "住友不動産", "market": "プライム", "close": 3825.0, "all": {"h": 5410.0, "hd": "2013-12-30", "l": 302.0, "ld": "2000-03-16"}, "10y": {"h": 5330.498310048725, "hd": "2026-02-26", "l": 1671.9268571191994, "ld": "2023-08-18"}, "5y": {"h": 5330.498310048725, "hd": "2026-02-26", "l": 1671.9268571191994, "ld": "2023-08-18"}, "3y": {"h": 5330.498310048725, "hd": "2026-02-26", "l": 1671.9268571191994, "ld": "2023-08-18"}, "1y": {"h": 5330.498310048725, "hd": "2026-02-26", "l": 2582.0990682143024, "ld": "2025-07-18"}}, {"code": "8835", "name": "太平洋興発", "market": "スタンダード", "close": 790.0, "all": {"h": 1545.0, "hd": "2026-03-31", "l": 35.0, "ld": "2003-01-14"}, "10y": {"h": 1545.0, "hd": "2026-03-31", "l": 69.0, "ld": "2016-08-03"}, "5y": {"h": 1545.0, "hd": "2026-03-31", "l": 587.0, "ld": "2021-12-01"}, "3y": {"h": 1545.0, "hd": "2026-03-31", "l": 593.6406498805733, "ld": "2025-04-07"}, "1y": {"h": 1545.0, "hd": "2026-03-31", "l": 667.8457276268829, "ld": "2025-07-17"}}, {"code": "8836", "name": "ＲＩＳＥ", "market": "スタンダード", "close": 27.0, "all": {"h": 1250.0, "hd": "2000-10-06", "l": 1.0, "ld": "2011-05-12"}, "10y": {"h": 58.0, "hd": "2025-07-16", "l": 16.0, "ld": "2024-08-21"}, "5y": {"h": 58.0, "hd": "2025-07-16", "l": 16.0, "ld": "2024-08-21"}, "3y": {"h": 58.0, "hd": "2025-07-16", "l": 16.0, "ld": "2024-08-21"}, "1y": {"h": 58.0, "hd": "2025-07-16", "l": 22.0, "ld": "2026-05-20"}}, {"code": "8841", "name": "テーオーシー", "market": "スタンダード", "close": 915.0, "all": {"h": 1307.0, "hd": "2007-07-18", "l": 230.0, "ld": "2011-03-15"}, "10y": {"h": 1184.0, "hd": "2026-05-07", "l": 445.0, "ld": "2020-03-19"}, "5y": {"h": 1184.0, "hd": "2026-05-07", "l": 545.9518432617188, "ld": "2024-08-05"}, "3y": {"h": 1184.0, "hd": "2026-05-07", "l": 545.9518432617188, "ld": "2024-08-05"}, "1y": {"h": 1184.0, "hd": "2026-05-07", "l": 686.6916523903524, "ld": "2025-07-16"}}, {"code": "8844", "name": "コスモスイニシア", "market": "スタンダード", "close": 1391.0, "all": {"h": 1551.0, "hd": "2013-04-23", "l": 0.0, "ld": "2000-11-02"}, "10y": {"h": 1510.0, "hd": "2026-07-07", "l": 325.0, "ld": "2020-03-23"}, "5y": {"h": 1510.0, "hd": "2026-07-07", "l": 387.0, "ld": "2021-12-03"}, "3y": {"h": 1510.0, "hd": "2026-07-07", "l": 542.8282501220704, "ld": "2023-08-04"}, "1y": {"h": 1510.0, "hd": "2026-07-07", "l": 1021.7503766806815, "ld": "2026-03-23"}}, {"code": "8848", "name": "レオパレス２１", "market": "プライム", "close": 669.0, "all": {"h": 5150.0, "hd": "2006-05-15", "l": 67.0, "ld": "2011-03-15"}, "10y": {"h": 1023.0, "hd": "2018-05-11", "l": 117.0, "ld": "2020-12-28"}, "5y": {"h": 797.3582944603063, "hd": "2025-09-22", "l": 143.0, "ld": "2021-07-20"}, "3y": {"h": 797.3582944603063, "hd": "2025-09-22", "l": 284.10591242083683, "ld": "2023-08-04"}, "1y": {"h": 797.3582944603063, "hd": "2025-09-22", "l": 598.0, "ld": "2026-06-02"}}, {"code": "8850", "name": "スターツコーポレーション", "market": "プライム", "close": 4795.0, "all": {"h": 5268.27922317217, "hd": "2026-02-26", "l": 0.0, "ld": "2001-12-26"}, "10y": {"h": 5268.27922317217, "hd": "2026-02-26", "l": 1661.0, "ld": "2016-08-04"}, "5y": {"h": 5268.27922317217, "hd": "2026-02-26", "l": 2181.0, "ld": "2022-05-20"}, "3y": {"h": 5268.27922317217, "hd": "2026-02-26", "l": 2518.7804847282023, "ld": "2023-10-24"}, "1y": {"h": 5268.27922317217, "hd": "2026-02-26", "l": 4327.565404563409, "ld": "2025-07-23"}}, {"code": "8860", "name": "フジ住宅", "market": "プライム", "close": 777.0, "all": {"h": 1400.0, "hd": "2005-03-01", "l": 0.0, "ld": "2001-08-21"}, "10y": {"h": 1005.0, "hd": "2018-07-02", "l": 372.7658225342818, "ld": "2020-07-31"}, "5y": {"h": 912.0723266601562, "hd": "2026-02-27", "l": 504.0806456608559, "ld": "2022-04-13"}, "3y": {"h": 912.0723266601562, "hd": "2026-02-27", "l": 563.4899101448377, "ld": "2025-04-07"}, "1y": {"h": 912.0723266601562, "hd": "2026-02-27", "l": 640.4168512403351, "ld": "2025-07-17"}}, {"code": "8864", "name": "空港施設", "market": "スタンダード", "close": 981.0, "all": {"h": 1113.5356020720108, "hd": "2025-09-12", "l": 245.0, "ld": "2011-03-15"}, "10y": {"h": 1113.5356020720108, "hd": "2025-09-12", "l": 330.5414750755732, "ld": "2020-07-31"}, "5y": {"h": 1113.5356020720108, "hd": "2025-09-12", "l": 446.45097318857967, "ld": "2021-12-01"}, "3y": {"h": 1113.5356020720108, "hd": "2025-09-12", "l": 479.3520258489645, "ld": "2024-08-05"}, "1y": {"h": 1113.5356020720108, "hd": "2025-09-12", "l": 819.7925300375583, "ld": "2025-07-18"}}, {"code": "8869", "name": "明和地所", "market": "スタンダード", "close": 826.0, "all": {"h": 3500.0, "hd": "2000-06-01", "l": 295.0, "ld": "2008-11-21"}, "10y": {"h": 1258.054794225639, "hd": "2025-07-28", "l": 360.0, "ld": "2020-07-31"}, "5y": {"h": 1258.054794225639, "hd": "2025-07-28", "l": 548.0, "ld": "2021-12-01"}, "3y": {"h": 1258.054794225639, "hd": "2025-07-28", "l": 703.3765290912829, "ld": "2024-08-05"}, "1y": {"h": 1258.054794225639, "hd": "2025-07-28", "l": 756.0, "ld": "2026-06-03"}}, {"code": "8871", "name": "ゴールドクレスト", "market": "スタンダード", "close": 3385.0, "all": {"h": 14000.0, "hd": "2000-02-04", "l": 898.0, "ld": "2008-10-28"}, "10y": {"h": 3850.0, "hd": "2026-05-15", "l": 1290.0, "ld": "2020-10-29"}, "5y": {"h": 3850.0, "hd": "2026-05-15", "l": 1473.0, "ld": "2021-12-02"}, "3y": {"h": 3850.0, "hd": "2026-05-15", "l": 1658.1106204614205, "ld": "2023-07-18"}, "1y": {"h": 3850.0, "hd": "2026-05-15", "l": 3083.6981467507103, "ld": "2026-03-09"}}, {"code": "8876", "name": "リロ", "market": "プライム", "close": 2007.5, "all": {"h": 18380.0, "hd": "2016-07-04", "l": 0.0, "ld": "2001-10-10"}, "10y": {"h": 18170.0, "hd": "2017-03-28", "l": 1022.1546814174948, "ld": "2024-03-08"}, "5y": {"h": 2690.0, "hd": "2021-08-13", "l": 1022.1546814174948, "ld": "2024-03-08"}, "3y": {"h": 2193.0, "hd": "2026-07-08", "l": 1022.1546814174948, "ld": "2024-03-08"}, "1y": {"h": 2193.0, "hd": "2026-07-08", "l": 1560.291988900417, "ld": "2025-11-05"}}, {"code": "8877", "name": "エスリード", "market": "プライム", "close": 5190.0, "all": {"h": 7399.528597480105, "hd": "2026-02-27", "l": 0.0, "ld": "2000-07-28"}, "10y": {"h": 7399.528597480105, "hd": "2026-02-27", "l": 994.0, "ld": "2016-08-22"}, "5y": {"h": 7399.528597480105, "hd": "2026-02-27", "l": 1519.0, "ld": "2021-08-20"}, "3y": {"h": 7399.528597480105, "hd": "2026-02-27", "l": 2364.698803065437, "ld": "2023-07-18"}, "1y": {"h": 7399.528597480105, "hd": "2026-02-27", "l": 4403.683029042119, "ld": "2025-07-22"}}, {"code": "8881", "name": "日神", "market": "プライム", "close": 667.0, "all": {"h": 3230.0, "hd": "2001-06-14", "l": 149.0, "ld": "2008-12-08"}, "10y": {"h": 1005.0, "hd": "2018-01-18", "l": 326.0, "ld": "2020-03-23"}, "5y": {"h": 796.8823703508436, "hd": "2026-02-05", "l": 390.9125671386719, "ld": "2024-08-05"}, "3y": {"h": 796.8823703508436, "hd": "2026-02-05", "l": 390.9125671386719, "ld": "2024-08-05"}, "1y": {"h": 796.8823703508436, "hd": "2026-02-05", "l": 486.1363540827532, "ld": "2025-07-22"}}, {"code": "8887", "name": "シーラ", "market": "スタンダード", "close": 376.0, "all": {"h": 2300000.0, "hd": "2001-05-24", "l": 0.0, "ld": "2001-08-13"}, "10y": {"h": 1046.0, "hd": "2018-01-11", "l": 266.09746199803993, "ld": "2025-01-17"}, "5y": {"h": 775.6801487546126, "hd": "2024-04-12", "l": 266.09746199803993, "ld": "2025-01-17"}, "3y": {"h": 775.6801487546126, "hd": "2024-04-12", "l": 266.09746199803993, "ld": "2025-01-17"}, "1y": {"h": 486.3603469560731, "hd": "2025-10-16", "l": 332.9252276117402, "ld": "2025-07-18"}}, {"code": "8891", "name": "ＡＭＧ", "market": "スタンダード", "close": 2015.0, "all": {"h": 1330000.0, "hd": "2001-07-19", "l": 0.0, "ld": "2014-07-08"}, "10y": {"h": 2810.350822647369, "hd": "2026-03-05", "l": 357.0, "ld": "2020-04-06"}, "5y": {"h": 2810.350822647369, "hd": "2026-03-05", "l": 860.0, "ld": "2021-08-05"}, "3y": {"h": 2810.350822647369, "hd": "2026-03-05", "l": 1271.7017822265625, "ld": "2024-08-05"}, "1y": {"h": 2810.350822647369, "hd": "2026-03-05", "l": 1648.0, "ld": "2026-05-18"}}, {"code": "8892", "name": "エスコン", "market": "プライム", "close": 1109.0, "all": {"h": 2300000.0, "hd": "2001-11-07", "l": 0.0, "ld": "2014-07-08"}, "10y": {"h": 1223.0, "hd": "2026-04-27", "l": 285.0, "ld": "2016-11-09"}, "5y": {"h": 1223.0, "hd": "2026-04-27", "l": 679.0670214480265, "ld": "2023-07-26"}, "3y": {"h": 1223.0, "hd": "2026-04-27", "l": 679.0670214480265, "ld": "2023-07-26"}, "1y": {"h": 1223.0, "hd": "2026-04-27", "l": 930.0439042888704, "ld": "2025-07-29"}}, {"code": "8894", "name": "ＲＥＶＯＬＵＴＩＯＮ", "market": "スタンダード", "close": 27.0, "all": {"h": 1530000.0, "hd": "2005-12-01", "l": 0.0, "ld": "2014-07-08"}, "10y": {"h": 710.0, "hd": "2020-07-09", "l": 8.0, "ld": "2019-03-01"}, "5y": {"h": 691.0, "hd": "2024-11-21", "l": 21.0, "ld": "2026-06-26"}, "3y": {"h": 691.0, "hd": "2024-11-21", "l": 21.0, "ld": "2026-06-26"}, "1y": {"h": 98.0, "hd": "2025-07-16", "l": 21.0, "ld": "2026-06-26"}}, {"code": "8897", "name": "ＭＩＲＡＲＴＨ", "market": "プライム", "close": 415.0, "all": {"h": 2500.0, "hd": "2013-05-14", "l": 135.0, "ld": "2008-12-05"}, "10y": {"h": 958.0, "hd": "2016-07-20", "l": 261.0, "ld": "2021-11-29"}, "5y": {"h": 532.5692681090472, "hd": "2024-05-20", "l": 261.0, "ld": "2021-11-29"}, "3y": {"h": 532.5692681090472, "hd": "2024-05-20", "l": 350.18956390462677, "ld": "2025-07-08"}, "1y": {"h": 437.0, "hd": "2026-05-19", "l": 350.7560888671875, "ld": "2025-11-11"}}, {"code": "8898", "name": "センチュリー２１・ジャパン", "market": "スタンダード", "close": 1129.0, "all": {"h": 3720000.0, "hd": "2007-03-22", "l": 0.0, "ld": "2012-08-15"}, "10y": {"h": 1580.0, "hd": "2017-03-06", "l": 814.8016080315099, "ld": "2022-08-01"}, "5y": {"h": 1161.3253525913483, "hd": "2026-03-05", "l": 814.8016080315099, "ld": "2022-08-01"}, "3y": {"h": 1161.3253525913483, "hd": "2026-03-05", "l": 902.4397018832217, "ld": "2023-07-21"}, "1y": {"h": 1161.3253525913483, "hd": "2026-03-05", "l": 1042.3574063246417, "ld": "2025-07-23"}}, {"code": "8904", "name": "ＡＶＡＮＴＩＡ", "market": "スタンダード", "close": 850.0, "all": {"h": 1080000.0, "hd": "2004-08-02", "l": 0.0, "ld": "2014-07-07"}, "10y": {"h": 1277.0, "hd": "2018-01-29", "l": 499.0, "ld": "2020-03-23"}, "5y": {"h": 934.0, "hd": "2021-08-02", "l": 675.752531352796, "ld": "2024-08-05"}, "3y": {"h": 865.8266818700114, "hd": "2026-01-15", "l": 675.752531352796, "ld": "2024-08-05"}, "1y": {"h": 865.8266818700114, "hd": "2026-01-15", "l": 769.7325154270318, "ld": "2025-07-18"}}, {"code": "8908", "name": "毎日コムネット", "market": "スタンダード", "close": 869.0, "all": {"h": 2900.0, "hd": "2004-04-27", "l": 231.0, "ld": "2011-03-15"}, "10y": {"h": 1561.0, "hd": "2017-05-26", "l": 538.0, "ld": "2018-12-25"}, "5y": {"h": 917.629292999752, "hd": "2026-02-16", "l": 568.1073270178146, "ld": "2024-08-05"}, "3y": {"h": 917.629292999752, "hd": "2026-02-16", "l": 568.1073270178146, "ld": "2024-08-05"}, "1y": {"h": 917.629292999752, "hd": "2026-02-16", "l": 728.6476742097701, "ld": "2025-08-15"}}, {"code": "8912", "name": "エリアクエスト", "market": "スタンダード", "close": 151.0, "all": {"h": 193000.0, "hd": "2004-04-20", "l": 0.0, "ld": "2003-02-05"}, "10y": {"h": 316.0, "hd": "2018-01-23", "l": 67.0, "ld": "2020-03-13"}, "5y": {"h": 281.0, "hd": "2025-10-14", "l": 87.0, "ld": "2022-02-15"}, "3y": {"h": 281.0, "hd": "2025-10-14", "l": 95.84005462646485, "ld": "2023-07-19"}, "1y": {"h": 281.0, "hd": "2025-10-14", "l": 149.0, "ld": "2025-12-23"}}, {"code": "8914", "name": "エリアリンク", "market": "スタンダード", "close": 882.0, "all": {"h": 1570000.0, "hd": "2004-05-06", "l": 86.0, "ld": "2013-06-27"}, "10y": {"h": 4225.0, "hd": "2018-05-16", "l": 522.550620723415, "ld": "2023-07-10"}, "5y": {"h": 2650.0, "hd": "2023-06-09", "l": 522.550620723415, "ld": "2023-07-10"}, "3y": {"h": 1335.0, "hd": "2026-03-11", "l": 526.961295860926, "ld": "2023-07-18"}, "1y": {"h": 1335.0, "hd": "2026-03-11", "l": 796.0, "ld": "2026-07-08"}}, {"code": "8917", "name": "ファースト住建", "market": "スタンダード", "close": 1136.0, "all": {"h": 6300.0, "hd": "2004-04-06", "l": 107.0, "ld": "2008-12-08"}, "10y": {"h": 1860.0, "hd": "2017-10-12", "l": 683.0, "ld": "2020-03-17"}, "5y": {"h": 1354.0, "hd": "2021-09-30", "l": 834.8719482421875, "ld": "2024-08-05"}, "3y": {"h": 1240.3307885146723, "hd": "2026-03-03", "l": 834.8719482421875, "ld": "2024-08-05"}, "1y": {"h": 1240.3307885146723, "hd": "2026-03-03", "l": 963.4421817840092, "ld": "2025-07-18"}}, {"code": "8918", "name": "ランド", "market": "スタンダード", "close": 10.0, "all": {"h": 2060000.0, "hd": "2004-04-15", "l": 0.0, "ld": "2003-12-18"}, "10y": {"h": 24.0, "hd": "2017-04-14", "l": 5.0, "ld": "2019-08-21"}, "5y": {"h": 14.0, "hd": "2021-07-16", "l": 5.8403569630214145, "ld": "2023-12-27"}, "3y": {"h": 13.0, "hd": "2025-07-01", "l": 5.8403569630214145, "ld": "2023-12-27"}, "1y": {"h": 12.0, "hd": "2026-04-22", "l": 8.0, "ld": "2026-01-14"}}, {"code": "8919", "name": "カチタス", "market": "プライム", "close": 3340.0, "all": {"h": 67000.0, "hd": "2004-05-06", "l": 60.0, "ld": "2009-01-13"}, "10y": {"h": 5440.0, "hd": "2019-11-19", "l": 1468.4748081156606, "ld": "2024-05-30"}, "5y": {"h": 4850.0, "hd": "2021-11-22", "l": 1468.4748081156606, "ld": "2024-05-30"}, "3y": {"h": 3820.0, "hd": "2026-05-15", "l": 1468.4748081156606, "ld": "2024-05-30"}, "1y": {"h": 3820.0, "hd": "2026-05-15", "l": 2342.080688021265, "ld": "2025-07-16"}}, {"code": "8920", "name": "東祥", "market": "スタンダード", "close": 771.0, "all": {"h": 5790.0, "hd": "2017-01-06", "l": 432.0, "ld": "2011-03-15"}, "10y": {"h": 5790.0, "hd": "2017-01-06", "l": 469.2228698730469, "ld": "2025-04-07"}, "5y": {"h": 2298.0, "hd": "2021-11-10", "l": 469.2228698730469, "ld": "2025-04-07"}, "3y": {"h": 1410.6533670791446, "hd": "2023-07-31", "l": 469.2228698730469, "ld": "2025-04-07"}, "1y": {"h": 974.3999801856884, "hd": "2026-02-17", "l": 628.2647788480202, "ld": "2025-07-16"}}, {"code": "8923", "name": "トーセイ", "market": "プライム", "close": 1844.0, "all": {"h": 1630000.0, "hd": "2004-05-06", "l": 0.0, "ld": "2004-02-26"}, "10y": {"h": 1943.0, "hd": "2026-01-14", "l": 710.0, "ld": "2016-09-15"}, "5y": {"h": 1943.0, "hd": "2026-01-14", "l": 760.8449170398882, "ld": "2023-08-04"}, "3y": {"h": 1943.0, "hd": "2026-01-14", "l": 760.8449170398882, "ld": "2023-08-04"}, "1y": {"h": 1943.0, "hd": "2026-01-14", "l": 1302.145132381887, "ld": "2025-07-22"}}, {"code": "8927", "name": "明豊エンタープライズ", "market": "スタンダード", "close": 464.0, "all": {"h": 7770.0, "hd": "2004-06-28", "l": 43.0, "ld": "2011-09-28"}, "10y": {"h": 1022.0, "hd": "2018-03-16", "l": 104.0, "ld": "2016-08-18"}, "5y": {"h": 578.1473504828747, "hd": "2025-09-11", "l": 168.0, "ld": "2022-12-20"}, "3y": {"h": 578.1473504828747, "hd": "2025-09-11", "l": 190.86456269624702, "ld": "2023-08-18"}, "1y": {"h": 578.1473504828747, "hd": "2025-09-11", "l": 379.7186686197917, "ld": "2025-07-22"}}, {"code": "8928", "name": "穴吹興産", "market": "スタンダード", "close": 2268.0, "all": {"h": 3610.0, "hd": "2019-12-26", "l": 0.0, "ld": "2004-08-17"}, "10y": {"h": 3610.0, "hd": "2019-12-26", "l": 238.0, "ld": "2016-11-09"}, "5y": {"h": 2914.0, "hd": "2026-02-27", "l": 1686.2947998046875, "ld": "2024-08-05"}, "3y": {"h": 2914.0, "hd": "2026-02-27", "l": 1686.2947998046875, "ld": "2024-08-05"}, "1y": {"h": 2914.0, "hd": "2026-02-27", "l": 1971.3004955457438, "ld": "2025-07-23"}}, {"code": "8929", "name": "青山財産ネットワークス", "market": "スタンダード", "close": 1292.0, "all": {"h": 5620000.0, "hd": "2004-08-17", "l": 385.0, "ld": "2013-12-26"}, "10y": {"h": 2619.0, "hd": "2018-06-12", "l": 586.0, "ld": "2016-07-19"}, "5y": {"h": 2149.663218438234, "hd": "2025-08-25", "l": 849.0, "ld": "2021-08-30"}, "3y": {"h": 2149.663218438234, "hd": "2025-08-25", "l": 882.4142350260416, "ld": "2023-08-07"}, "1y": {"h": 2149.663218438234, "hd": "2025-08-25", "l": 1185.0, "ld": "2026-07-01"}}, {"code": "8931", "name": "和田興産", "market": "スタンダード", "close": 1370.0, "all": {"h": 4200.0, "hd": "2006-02-09", "l": 190.0, "ld": "2009-03-10"}, "10y": {"h": 1777.0, "hd": "2026-02-27", "l": 507.0, "ld": "2020-03-19"}, "5y": {"h": 1777.0, "hd": "2026-02-27", "l": 750.0, "ld": "2022-03-09"}, "3y": {"h": 1777.0, "hd": "2026-02-27", "l": 939.0730207733295, "ld": "2023-07-18"}, "1y": {"h": 1777.0, "hd": "2026-02-27", "l": 1220.0, "ld": "2026-06-12"}}, {"code": "8934", "name": "サンフロンティア不動産", "market": "プライム", "close": 2534.0, "all": {"h": 1270000.0, "hd": "2005-02-28", "l": 703.0, "ld": "2020-04-06"}, "10y": {"h": 2885.0, "hd": "2026-04-13", "l": 703.0, "ld": "2020-04-06"}, "5y": {"h": 2885.0, "hd": "2026-04-13", "l": 945.0, "ld": "2021-12-20"}, "3y": {"h": 2885.0, "hd": "2026-04-13", "l": 1251.190614605894, "ld": "2023-08-17"}, "1y": {"h": 2885.0, "hd": "2026-04-13", "l": 1964.382992988387, "ld": "2025-07-22"}}, {"code": "8935", "name": "ＦＪネクスト", "market": "プライム", "close": 1823.0, "all": {"h": 2000.0, "hd": "2006-01-06", "l": 0.0, "ld": "2004-12-14"}, "10y": {"h": 1917.0, "hd": "2026-05-29", "l": 494.0, "ld": "2016-07-29"}, "5y": {"h": 1917.0, "hd": "2026-05-29", "l": 880.4252103346716, "ld": "2023-06-27"}, "3y": {"h": 1917.0, "hd": "2026-05-29", "l": 898.951186225705, "ld": "2023-08-22"}, "1y": {"h": 1917.0, "hd": "2026-05-29", "l": 1131.7022488750988, "ld": "2025-07-22"}}, {"code": "8938", "name": "グローム", "market": "グロース", "close": 380.0, "all": {"h": 620000.0, "hd": "2005-04-06", "l": 268.0, "ld": "2026-06-16"}, "10y": {"h": 2649.0, "hd": "2018-03-30", "l": 268.0, "ld": "2026-06-16"}, "5y": {"h": 1685.112211178984, "hd": "2021-07-27", "l": 268.0, "ld": "2026-06-16"}, "3y": {"h": 1522.5284924881319, "hd": "2023-07-28", "l": 268.0, "ld": "2026-06-16"}, "1y": {"h": 699.0, "hd": "2025-07-31", "l": 268.0, "ld": "2026-06-16"}}, {"code": "8944", "name": "ランドビジネス", "market": "スタンダード", "close": 248.0, "all": {"h": 860000.0, "hd": "2005-07-29", "l": 0.0, "ld": "2005-07-28"}, "10y": {"h": 850.0, "hd": "2019-01-07", "l": 152.10000591396545, "ld": "2025-04-07"}, "5y": {"h": 348.0, "hd": "2026-03-05", "l": 152.10000591396545, "ld": "2025-04-07"}, "3y": {"h": 348.0, "hd": "2026-03-05", "l": 152.10000591396545, "ld": "2025-04-07"}, "1y": {"h": 348.0, "hd": "2026-03-05", "l": 190.12500300551906, "ld": "2025-07-22"}}, {"code": "8945", "name": "サンネクスタ", "market": "スタンダード", "close": 1101.0, "all": {"h": 1050000.0, "hd": "2005-09-26", "l": 280.0, "ld": "2012-08-14"}, "10y": {"h": 1390.0, "hd": "2026-02-09", "l": 462.0, "ld": "2016-09-28"}, "5y": {"h": 1390.0, "hd": "2026-02-09", "l": 827.7053833007812, "ld": "2024-08-05"}, "3y": {"h": 1390.0, "hd": "2026-02-09", "l": 827.7053833007812, "ld": "2024-08-05"}, "1y": {"h": 1390.0, "hd": "2026-02-09", "l": 980.8568725585938, "ld": "2025-07-16"}}, {"code": "8946", "name": "ＡＳＩＡＮ　ＳＴＡＲ", "market": "スタンダード", "close": 81.0, "all": {"h": 1630000.0, "hd": "2005-12-29", "l": 60.0, "ld": "2020-03-13"}, "10y": {"h": 255.0, "hd": "2019-07-08", "l": 60.0, "ld": "2020-03-13"}, "5y": {"h": 159.0, "hd": "2026-02-25", "l": 67.0, "ld": "2024-10-28"}, "3y": {"h": 159.0, "hd": "2026-02-25", "l": 67.0, "ld": "2024-10-28"}, "1y": {"h": 159.0, "hd": "2026-02-25", "l": 71.0, "ld": "2026-06-12"}}, {"code": "8995", "name": "誠建設工業", "market": "スタンダード", "close": 823.0, "all": {"h": 278000.0, "hd": "2006-03-02", "l": 0.0, "ld": "2015-01-30"}, "10y": {"h": 2758.427788703929, "hd": "2025-12-25", "l": 448.0, "ld": "2020-04-23"}, "5y": {"h": 2758.427788703929, "hd": "2025-12-25", "l": 526.2532707405775, "ld": "2025-04-07"}, "3y": {"h": 2758.427788703929, "hd": "2025-12-25", "l": 526.2532707405775, "ld": "2025-04-07"}, "1y": {"h": 2758.427788703929, "hd": "2025-12-25", "l": 616.2445328083444, "ld": "2025-07-22"}}, {"code": "8996", "name": "ハウスフリーダム", "market": "スタンダード", "close": 1012.0, "all": {"h": 67400.0, "hd": "2006-02-13", "l": 0.0, "ld": "2006-02-10"}, "10y": {"h": 1130.0, "hd": "2026-02-12", "l": 300.0, "ld": "2020-03-17"}, "5y": {"h": 1130.0, "hd": "2026-02-12", "l": 566.0, "ld": "2022-05-18"}, "3y": {"h": 1130.0, "hd": "2026-02-12", "l": 630.8413573892359, "ld": "2023-07-28"}, "1y": {"h": 1130.0, "hd": "2026-02-12", "l": 764.1194737999185, "ld": "2025-08-05"}}, {"code": "8999", "name": "グランディハウス", "market": "プライム", "close": 543.0, "all": {"h": 1220000.0, "hd": "2006-02-06", "l": 0.0, "ld": "2005-12-05"}, "10y": {"h": 624.2639870519478, "hd": "2026-02-13", "l": 280.0, "ld": "2020-04-06"}, "5y": {"h": 624.2639870519478, "hd": "2026-02-13", "l": 429.0, "ld": "2021-07-16"}, "3y": {"h": 624.2639870519478, "hd": "2026-02-13", "l": 448.1278621042807, "ld": "2024-08-05"}, "1y": {"h": 624.2639870519478, "hd": "2026-02-13", "l": 499.0, "ld": "2026-06-03"}}, {"code": "9001", "name": "東武鉄道", "market": "プライム", "close": 3019.0, "all": {"h": 4125.0, "hd": "2019-11-27", "l": 270.0, "ld": "2000-04-21"}, "10y": {"h": 4125.0, "hd": "2019-11-27", "l": 492.0, "ld": "2016-08-29"}, "5y": {"h": 3942.781671029414, "hd": "2023-09-15", "l": 2108.7257866837326, "ld": "2024-08-05"}, "3y": {"h": 3942.781671029414, "hd": "2023-09-15", "l": 2108.7257866837326, "ld": "2024-08-05"}, "1y": {"h": 3123.1002907048864, "hd": "2026-03-02", "l": 2417.1659070961705, "ld": "2025-07-16"}}, {"code": "9003", "name": "相鉄", "market": "プライム", "close": 2567.0, "all": {"h": 3840.0, "hd": "2018-09-28", "l": 190.0, "ld": "2011-03-15"}, "10y": {"h": 3840.0, "hd": "2018-09-28", "l": 470.0, "ld": "2016-11-09"}, "5y": {"h": 3167.0, "hd": "2026-04-09", "l": 1945.0, "ld": "2021-11-29"}, "3y": {"h": 3167.0, "hd": "2026-04-09", "l": 1981.401952122663, "ld": "2025-04-07"}, "1y": {"h": 3167.0, "hd": "2026-04-09", "l": 2233.1016452235826, "ld": "2025-07-17"}}, {"code": "9005", "name": "東急", "market": "プライム", "close": 1753.0, "all": {"h": 2210.0, "hd": "2019-11-22", "l": 246.0, "ld": "2000-01-04"}, "10y": {"h": 2210.0, "hd": "2019-11-22", "l": 731.0, "ld": "2016-10-17"}, "5y": {"h": 2036.0, "hd": "2023-05-18", "l": 1409.0, "ld": "2021-08-20"}, "3y": {"h": 2022.3948552250204, "hd": "2024-03-25", "l": 1529.0574731893137, "ld": "2024-08-05"}, "1y": {"h": 1993.9621818751375, "hd": "2026-03-02", "l": 1580.0, "ld": "2026-05-29"}}, {"code": "9006", "name": "京浜急行電鉄", "market": "プライム", "close": 1588.0, "all": {"h": 2418.0, "hd": "2017-11-08", "l": 348.0, "ld": "2000-04-21"}, "10y": {"h": 2418.0, "hd": "2017-11-08", "l": 945.0, "ld": "2016-08-19"}, "5y": {"h": 1654.5, "hd": "2026-04-09", "l": 1008.5990671098957, "ld": "2024-08-05"}, "3y": {"h": 1654.5, "hd": "2026-04-09", "l": 1008.5990671098957, "ld": "2024-08-05"}, "1y": {"h": 1654.5, "hd": "2026-04-09", "l": 1379.8581823717668, "ld": "2025-10-30"}}, {"code": "9007", "name": "小田急電鉄", "market": "プライム", "close": 1727.5, "all": {"h": 3485.0, "hd": "2021-02-16", "l": 300.0, "ld": "2000-04-21"}, "10y": {"h": 3485.0, "hd": "2021-02-16", "l": 1037.0, "ld": "2016-08-19"}, "5y": {"h": 2779.0, "hd": "2021-07-27", "l": 1240.1405731062666, "ld": "2024-08-05"}, "3y": {"h": 2218.2570568441192, "hd": "2024-01-16", "l": 1240.1405731062666, "ld": "2024-08-05"}, "1y": {"h": 1781.0, "hd": "2026-04-09", "l": 1536.5, "ld": "2026-05-12"}}, {"code": "9008", "name": "京王電鉄", "market": "プライム", "close": 782.0, "all": {"h": 8820.0, "hd": "2021-02-18", "l": 310.0, "ld": "2000-04-21"}, "10y": {"h": 8820.0, "hd": "2021-02-18", "l": 605.7501356838748, "ld": "2024-08-05"}, "5y": {"h": 6430.0, "hd": "2021-07-16", "l": 605.7501356838748, "ld": "2024-08-05"}, "3y": {"h": 1016.8293884116096, "hd": "2023-09-19", "l": 605.7501356838748, "ld": "2024-08-05"}, "1y": {"h": 835.1943472484676, "hd": "2026-02-19", "l": 664.9418984451002, "ld": "2025-07-17"}}, {"code": "9009", "name": "京成電鉄", "market": "プライム", "close": 1269.5, "all": {"h": 5749.0, "hd": "2023-06-07", "l": 235.0, "ld": "2000-04-21"}, "10y": {"h": 5749.0, "hd": "2023-06-07", "l": 1033.0, "ld": "2026-06-04"}, "5y": {"h": 5749.0, "hd": "2023-06-07", "l": 1033.0, "ld": "2026-06-04"}, "3y": {"h": 2471.289997301289, "hd": "2024-02-26", "l": 1033.0, "ld": "2026-06-04"}, "1y": {"h": 1427.7067773674694, "hd": "2025-09-09", "l": 1033.0, "ld": "2026-06-04"}}, {"code": "9010", "name": "富士急行", "market": "プライム", "close": 2693.0, "all": {"h": 6500.0, "hd": "2021-03-18", "l": 0.0, "ld": "2001-08-24"}, "10y": {"h": 6500.0, "hd": "2021-03-18", "l": 950.0, "ld": "2017-04-06"}, "5y": {"h": 5670.0, "hd": "2023-05-15", "l": 1883.5776547000617, "ld": "2025-06-23"}, "3y": {"h": 5639.030666129299, "hd": "2023-08-02", "l": 1883.5776547000617, "ld": "2025-06-23"}, "1y": {"h": 2706.0, "hd": "2026-07-16", "l": 1921.0912738770778, "ld": "2025-12-11"}}, {"code": "9012", "name": "秩父鉄道", "market": "スタンダード", "close": 2099.0, "all": {"h": 2915.0, "hd": "2018-02-08", "l": 0.0, "ld": "2015-01-15"}, "10y": {"h": 2915.0, "hd": "2018-02-08", "l": 218.0, "ld": "2016-09-08"}, "5y": {"h": 2880.0, "hd": "2022-10-24", "l": 1890.0, "ld": "2023-12-27"}, "3y": {"h": 2265.0, "hd": "2023-07-18", "l": 1890.0, "ld": "2023-12-27"}, "1y": {"h": 2250.0, "hd": "2026-05-07", "l": 2004.0, "ld": "2025-07-18"}}, {"code": "9017", "name": "新潟交通", "market": "スタンダード", "close": 1982.0, "all": {"h": 2218.345055740871, "hd": "2024-03-27", "l": 0.0, "ld": "2015-02-03"}, "10y": {"h": 2218.345055740871, "hd": "2024-03-27", "l": 189.0, "ld": "2016-07-20"}, "5y": {"h": 2218.345055740871, "hd": "2024-03-27", "l": 1950.0, "ld": "2026-05-22"}, "3y": {"h": 2218.345055740871, "hd": "2024-03-27", "l": 1950.0, "ld": "2026-05-22"}, "1y": {"h": 2153.244484703563, "hd": "2026-03-03", "l": 1950.0, "ld": "2026-05-22"}}, {"code": "9020", "name": "東日本旅客鉄道", "market": "プライム", "close": 3601.0, "all": {"h": 1010000.0, "hd": "2007-04-23", "l": 2260.221772102878, "ld": "2024-08-05"}, "10y": {"h": 11615.0, "hd": "2018-01-15", "l": 2260.221772102878, "ld": "2024-08-05"}, "5y": {"h": 8325.0, "hd": "2023-05-18", "l": 2260.221772102878, "ld": "2024-08-05"}, "3y": {"h": 4166.263243319138, "hd": "2026-01-13", "l": 2260.221772102878, "ld": "2024-08-05"}, "1y": {"h": 4166.263243319138, "hd": "2026-01-13", "l": 3058.8452891574734, "ld": "2025-07-17"}}, {"code": "9021", "name": "西日本旅客鉄道", "market": "プライム", "close": 2960.5, "all": {"h": 718000.0, "hd": "2001-08-27", "l": 2262.7572217061033, "ld": "2024-08-05"}, "10y": {"h": 9978.0, "hd": "2019-11-26", "l": 2262.7572217061033, "ld": "2024-08-05"}, "5y": {"h": 6350.0, "hd": "2023-05-18", "l": 2262.7572217061033, "ld": "2024-08-05"}, "3y": {"h": 3471.543712354419, "hd": "2025-08-20", "l": 2262.7572217061033, "ld": "2024-08-05"}, "1y": {"h": 3471.543712354419, "hd": "2025-08-20", "l": 2453.0, "ld": "2026-06-04"}}, {"code": "9022", "name": "東海旅客鉄道", "market": "プライム", "close": 3709.0, "all": {"h": 1490000.0, "hd": "2007-03-09", "l": 2357.7950052448646, "ld": "2020-08-03"}, "10y": {"h": 26255.0, "hd": "2019-04-01", "l": 2357.7950052448646, "ld": "2020-08-03"}, "5y": {"h": 4811.691367634626, "hd": "2026-02-19", "l": 2696.0555046424793, "ld": "2025-04-07"}, "3y": {"h": 4811.691367634626, "hd": "2026-02-19", "l": 2696.0555046424793, "ld": "2025-04-07"}, "1y": {"h": 4811.691367634626, "hd": "2026-02-19", "l": 3202.0, "ld": "2026-06-22"}}, {"code": "9023", "name": "東京地下鉄", "market": "プライム", "close": 1468.0, "all": {"h": 2072.6654946072354, "hd": "2025-04-23", "l": 1315.5, "ld": "2026-06-16"}, "10y": {"h": 2072.6654946072354, "hd": "2025-04-23", "l": 1315.5, "ld": "2026-06-16"}, "5y": {"h": 2072.6654946072354, "hd": "2025-04-23", "l": 1315.5, "ld": "2026-06-16"}, "3y": {"h": 2072.6654946072354, "hd": "2025-04-23", "l": 1315.5, "ld": "2026-06-16"}, "1y": {"h": 1751.7680496460239, "hd": "2025-08-20", "l": 1315.5, "ld": "2026-06-16"}}, {"code": "9024", "name": "西武", "market": "プライム", "close": 3600.0, "all": {"h": 5841.511240673164, "hd": "2025-10-07", "l": 0.0, "ld": "2014-04-22"}, "10y": {"h": 5841.511240673164, "hd": "2025-10-07", "l": 901.0, "ld": "2020-08-03"}, "5y": {"h": 5841.511240673164, "hd": "2025-10-07", "l": 1041.0, "ld": "2022-01-14"}, "3y": {"h": 5841.511240673164, "hd": "2025-10-07", "l": 1326.761705628863, "ld": "2023-10-05"}, "1y": {"h": 5841.511240673164, "hd": "2025-10-07", "l": 2579.5, "ld": "2026-06-04"}}, {"code": "9025", "name": "鴻池運輸", "market": "プライム", "close": 2838.0, "all": {"h": 3553.344482421875, "hd": "2026-02-19", "l": 0.0, "ld": "2013-03-14"}, "10y": {"h": 3553.344482421875, "hd": "2026-02-19", "l": 943.0, "ld": "2020-03-17"}, "5y": {"h": 3553.344482421875, "hd": "2026-02-19", "l": 1054.0, "ld": "2022-04-18"}, "3y": {"h": 3553.344482421875, "hd": "2026-02-19", "l": 1538.7456276505895, "ld": "2023-08-07"}, "1y": {"h": 3553.344482421875, "hd": "2026-02-19", "l": 2600.0, "ld": "2026-06-11"}}, {"code": "9028", "name": "ゼロ", "market": "スタンダード", "close": 3675.0, "all": {"h": 4600.0, "hd": "2006-01-16", "l": 0.0, "ld": "2005-08-01"}, "10y": {"h": 4185.0, "hd": "2026-01-16", "l": 700.0, "ld": "2020-03-13"}, "5y": {"h": 4185.0, "hd": "2026-01-16", "l": 964.0, "ld": "2022-03-09"}, "3y": {"h": 4185.0, "hd": "2026-01-16", "l": 1164.6294422776214, "ld": "2023-11-10"}, "1y": {"h": 4185.0, "hd": "2026-01-16", "l": 2895.92118359375, "ld": "2025-11-14"}}, {"code": "9029", "name": "ヒガシ", "market": "スタンダード", "close": 1922.0, "all": {"h": 2166.66653330418, "hd": "2026-01-26", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 2166.66653330418, "hd": "2026-01-26", "l": 286.0, "ld": "2016-11-09"}, "5y": {"h": 2166.66653330418, "hd": "2026-01-26", "l": 571.0, "ld": "2022-03-09"}, "3y": {"h": 2166.66653330418, "hd": "2026-01-26", "l": 824.2978218879489, "ld": "2023-07-18"}, "1y": {"h": 2166.66653330418, "hd": "2026-01-26", "l": 1519.3798217773438, "ld": "2025-10-03"}}, {"code": "9031", "name": "西日本鉄道", "market": "プライム", "close": 3082.0, "all": {"h": 3375.0, "hd": "2020-09-28", "l": 240.0, "ld": "2000-03-08"}, "10y": {"h": 3375.0, "hd": "2020-09-28", "l": 454.0, "ld": "2017-04-20"}, "5y": {"h": 3299.0, "hd": "2026-04-09", "l": 1878.49413412766, "ld": "2025-04-07"}, "3y": {"h": 3299.0, "hd": "2026-04-09", "l": 1878.49413412766, "ld": "2025-04-07"}, "1y": {"h": 3299.0, "hd": "2026-04-09", "l": 1960.422211183753, "ld": "2025-07-16"}}, {"code": "9033", "name": "広島電鉄", "market": "スタンダード", "close": 622.0, "all": {"h": 1490.0, "hd": "2005-03-25", "l": 0.0, "ld": "2015-01-20"}, "10y": {"h": 1200.0, "hd": "2018-03-16", "l": 450.0, "ld": "2016-07-28"}, "5y": {"h": 937.0, "hd": "2021-08-02", "l": 565.8262939453125, "ld": "2025-04-07"}, "3y": {"h": 796.6053340935558, "hd": "2023-08-03", "l": 565.8262939453125, "ld": "2025-04-07"}, "1y": {"h": 663.5868700731982, "hd": "2025-07-31", "l": 587.550857007204, "ld": "2025-11-21"}}, {"code": "9034", "name": "南総通運", "market": "スタンダード", "close": 1616.0, "all": {"h": 1696.4727437454842, "hd": "2026-02-24", "l": 0.0, "ld": "2015-01-30"}, "10y": {"h": 1696.4727437454842, "hd": "2026-02-24", "l": 590.609121315696, "ld": "2023-06-12"}, "5y": {"h": 1696.4727437454842, "hd": "2026-02-24", "l": 590.609121315696, "ld": "2023-06-12"}, "3y": {"h": 1696.4727437454842, "hd": "2026-02-24", "l": 601.0700639429382, "ld": "2023-07-18"}, "1y": {"h": 1696.4727437454842, "hd": "2026-02-24", "l": 1295.1708539841493, "ld": "2025-07-22"}}, {"code": "9036", "name": "東部ネットワーク", "market": "スタンダード", "close": 1325.0, "all": {"h": 1722.0, "hd": "2006-01-06", "l": 0.0, "ld": "2014-08-04"}, "10y": {"h": 1446.0, "hd": "2026-05-25", "l": 711.4853199389156, "ld": "2024-08-05"}, "5y": {"h": 1446.0, "hd": "2026-05-25", "l": 711.4853199389156, "ld": "2024-08-05"}, "3y": {"h": 1446.0, "hd": "2026-05-25", "l": 711.4853199389156, "ld": "2024-08-05"}, "1y": {"h": 1446.0, "hd": "2026-05-25", "l": 848.6757319173364, "ld": "2025-07-16"}}, {"code": "9037", "name": "ハマキョウレックス", "market": "プライム", "close": 1824.0, "all": {"h": 6400.0, "hd": "2006-01-11", "l": 0.0, "ld": "2001-10-19"}, "10y": {"h": 4680.0, "hd": "2019-02-26", "l": 836.5705745774873, "ld": "2023-06-12"}, "5y": {"h": 3685.0, "hd": "2023-06-07", "l": 836.5705745774873, "ld": "2023-06-12"}, "3y": {"h": 1940.0303989420156, "hd": "2026-02-24", "l": 839.6457083927645, "ld": "2024-03-11"}, "1y": {"h": 1940.0303989420156, "hd": "2026-02-24", "l": 1357.2305841823083, "ld": "2025-07-17"}}, {"code": "9039", "name": "サカイ引越センター", "market": "プライム", "close": 2987.0, "all": {"h": 7260.0, "hd": "2019-12-20", "l": 0.0, "ld": "2011-11-16"}, "10y": {"h": 7260.0, "hd": "2019-12-20", "l": 2077.3198899819818, "ld": "2024-08-05"}, "5y": {"h": 5920.0, "hd": "2021-07-28", "l": 2077.3198899819818, "ld": "2024-08-05"}, "3y": {"h": 2997.0, "hd": "2026-07-16", "l": 2077.3198899819818, "ld": "2024-08-05"}, "1y": {"h": 2997.0, "hd": "2026-07-16", "l": 2539.219174238296, "ld": "2025-07-16"}}, {"code": "9041", "name": "近鉄", "market": "プライム", "close": 3476.0, "all": {"h": 6430.0, "hd": "2019-11-26", "l": 235.0, "ld": "2011-05-17"}, "10y": {"h": 6430.0, "hd": "2019-11-26", "l": 390.0, "ld": "2016-08-19"}, "5y": {"h": 5220.0, "hd": "2022-10-20", "l": 2581.262288504041, "ld": "2025-06-23"}, "3y": {"h": 4667.182066658993, "hd": "2023-08-14", "l": 2581.262288504041, "ld": "2025-06-23"}, "1y": {"h": 3728.0, "hd": "2026-06-09", "l": 2680.881656585002, "ld": "2025-07-17"}}, {"code": "9042", "name": "阪急阪神", "market": "プライム", "close": 4703.0, "all": {"h": 5423.860046224535, "hd": "2023-09-14", "l": 290.0, "ld": "2011-08-09"}, "10y": {"h": 5423.860046224535, "hd": "2023-09-14", "l": 770.0, "ld": "2016-07-26"}, "5y": {"h": 5423.860046224535, "hd": "2023-09-14", "l": 3185.0, "ld": "2021-08-05"}, "3y": {"h": 5423.860046224535, "hd": "2023-09-14", "l": 3507.3644194087433, "ld": "2025-02-20"}, "1y": {"h": 5030.0, "hd": "2026-05-18", "l": 3646.1854820646404, "ld": "2025-07-17"}}, {"code": "9044", "name": "ＮＡＮＫＡＩ", "market": "プライム", "close": 2935.0, "all": {"h": 3400.0, "hd": "2023-05-18", "l": 217.0, "ld": "2003-05-23"}, "10y": {"h": 3400.0, "hd": "2023-05-18", "l": 467.0, "ld": "2016-08-19"}, "5y": {"h": 3400.0, "hd": "2023-05-18", "l": 2024.0, "ld": "2021-12-01"}, "3y": {"h": 3318.0, "hd": "2026-04-09", "l": 2061.057471032201, "ld": "2024-08-05"}, "1y": {"h": 3318.0, "hd": "2026-04-09", "l": 2134.0502118111963, "ld": "2025-07-17"}}, {"code": "9045", "name": "京阪", "market": "プライム", "close": 3225.0, "all": {"h": 5500.0, "hd": "2019-12-03", "l": 260.0, "ld": "2003-01-10"}, "10y": {"h": 5500.0, "hd": "2019-12-03", "l": 652.0, "ld": "2017-09-05"}, "5y": {"h": 4020.5432679355936, "hd": "2023-08-14", "l": 2411.6483150923436, "ld": "2024-08-05"}, "3y": {"h": 4020.5432679355936, "hd": "2023-08-14", "l": 2411.6483150923436, "ld": "2024-08-05"}, "1y": {"h": 3489.1669311523438, "hd": "2026-02-13", "l": 2906.022077978129, "ld": "2025-07-17"}}, {"code": "9046", "name": "神戸電鉄", "market": "スタンダード", "close": 2436.0, "all": {"h": 4100.0, "hd": "2018-10-05", "l": 0.0, "ld": "2012-08-15"}, "10y": {"h": 4100.0, "hd": "2018-10-05", "l": 360.0, "ld": "2016-11-09"}, "5y": {"h": 3640.0, "hd": "2021-09-17", "l": 2162.8036155595983, "ld": "2025-04-07"}, "3y": {"h": 3058.844944447231, "hd": "2023-08-10", "l": 2162.8036155595983, "ld": "2025-04-07"}, "1y": {"h": 2614.1714175956313, "hd": "2025-09-25", "l": 2279.6051318359373, "ld": "2025-07-24"}}, {"code": "9048", "name": "名古屋鉄道", "market": "プライム", "close": 1917.5, "all": {"h": 3635.0, "hd": "2019-11-25", "l": 185.0, "ld": "2011-03-15"}, "10y": {"h": 3635.0, "hd": "2019-11-25", "l": 486.0, "ld": "2017-08-25"}, "5y": {"h": 2335.4073981047163, "hd": "2023-05-22", "l": 1497.6236319941515, "ld": "2021-12-02"}, "3y": {"h": 2294.783319905599, "hd": "2023-09-08", "l": 1531.3897631245275, "ld": "2024-08-05"}, "1y": {"h": 1931.0, "hd": "2026-05-19", "l": 1539.3765446812056, "ld": "2025-11-18"}}, {"code": "9049", "name": "京福電気鉄道", "market": "スタンダード", "close": 6710.0, "all": {"h": 8278.853912760416, "hd": "2026-03-16", "l": 0.0, "ld": "2012-08-16"}, "10y": {"h": 8278.853912760416, "hd": "2026-03-16", "l": 261.0, "ld": "2016-08-18"}, "5y": {"h": 8278.853912760416, "hd": "2026-03-16", "l": 2770.0, "ld": "2021-09-16"}, "3y": {"h": 8278.853912760416, "hd": "2026-03-16", "l": 4023.980712890625, "ld": "2023-07-26"}, "1y": {"h": 8278.853912760416, "hd": "2026-03-16", "l": 6483.439453125, "ld": "2025-07-31"}}, {"code": "9051", "name": "センコン物流", "market": "スタンダード", "close": 1282.0, "all": {"h": 1720.2768536591839, "hd": "2025-08-28", "l": 0.0, "ld": "2015-02-03"}, "10y": {"h": 1720.2768536591839, "hd": "2025-08-28", "l": 580.0, "ld": "2018-12-25"}, "5y": {"h": 1720.2768536591839, "hd": "2025-08-28", "l": 749.9381555627893, "ld": "2023-06-21"}, "3y": {"h": 1720.2768536591839, "hd": "2025-08-28", "l": 752.8151807748956, "ld": "2023-07-19"}, "1y": {"h": 1720.2768536591839, "hd": "2025-08-28", "l": 1155.0, "ld": "2026-03-30"}}, {"code": "9052", "name": "山陽電気鉄道", "market": "プライム", "close": 1985.0, "all": {"h": 2920.0, "hd": "2017-11-13", "l": 0.0, "ld": "2001-12-03"}, "10y": {"h": 2920.0, "hd": "2017-11-13", "l": 482.0, "ld": "2016-08-22"}, "5y": {"h": 2465.0, "hd": "2023-05-18", "l": 1729.0140220400895, "ld": "2024-08-05"}, "3y": {"h": 2165.525399977811, "hd": "2023-09-07", "l": 1729.0140220400895, "ld": "2024-08-05"}, "1y": {"h": 2148.540283203125, "hd": "2025-09-26", "l": 1850.0, "ld": "2026-06-03"}}, {"code": "9057", "name": "遠州トラック", "market": "スタンダード", "close": 3195.0, "all": {"h": 4090.0, "hd": "2020-04-23", "l": 0.0, "ld": "2015-02-02"}, "10y": {"h": 4090.0, "hd": "2020-04-23", "l": 760.0, "ld": "2016-10-03"}, "5y": {"h": 3826.788448439564, "hd": "2026-02-26", "l": 1920.8885235652745, "ld": "2024-08-05"}, "3y": {"h": 3826.788448439564, "hd": "2026-02-26", "l": 1920.8885235652745, "ld": "2024-08-05"}, "1y": {"h": 3826.788448439564, "hd": "2026-02-26", "l": 2913.9125061035156, "ld": "2025-07-28"}}, {"code": "9059", "name": "カンダ", "market": "スタンダード", "close": 867.0, "all": {"h": 1486.0, "hd": "2018-02-02", "l": 0.0, "ld": "2012-08-16"}, "10y": {"h": 1486.0, "hd": "2018-02-02", "l": 605.0, "ld": "2020-03-17"}, "5y": {"h": 1343.0, "hd": "2023-06-09", "l": 617.4147068318008, "ld": "2024-08-05"}, "3y": {"h": 939.0590997490328, "hd": "2026-02-09", "l": 617.4147068318008, "ld": "2024-08-05"}, "1y": {"h": 939.0590997490328, "hd": "2026-02-09", "l": 778.283069681677, "ld": "2025-07-16"}}, {"code": "9060", "name": "日本ロジテム", "market": "スタンダード", "close": 4180.0, "all": {"h": 6660.0, "hd": "2019-12-24", "l": 0.0, "ld": "2015-01-23"}, "10y": {"h": 6660.0, "hd": "2019-12-24", "l": 269.0, "ld": "2016-08-24"}, "5y": {"h": 5153.931640625, "hd": "2026-02-10", "l": 3125.0, "ld": "2022-05-13"}, "3y": {"h": 5153.931640625, "hd": "2026-02-10", "l": 3252.729248046875, "ld": "2023-07-19"}, "1y": {"h": 5153.931640625, "hd": "2026-02-10", "l": 4060.0, "ld": "2026-06-01"}}, {"code": "9063", "name": "岡山県貨物運送", "market": "スタンダード", "close": 4000.0, "all": {"h": 4808.196826879529, "hd": "2026-02-26", "l": 0.0, "ld": "2015-02-03"}, "10y": {"h": 4808.196826879529, "hd": "2026-02-26", "l": 191.0, "ld": "2016-07-21"}, "5y": {"h": 4808.196826879529, "hd": "2026-02-26", "l": 2532.308204966235, "ld": "2023-06-13"}, "3y": {"h": 4808.196826879529, "hd": "2026-02-26", "l": 2637.8603152677974, "ld": "2023-07-18"}, "1y": {"h": 4808.196826879529, "hd": "2026-02-26", "l": 3336.2997315528632, "ld": "2025-10-14"}}, {"code": "9064", "name": "ヤマトHD", "market": "プライム", "close": 1968.0, "all": {"h": 4050.0, "hd": "2000-01-04", "l": 825.0, "ld": "2009-03-12"}, "10y": {"h": 3559.0, "hd": "2018-09-27", "l": 1289.0, "ld": "2020-03-17"}, "5y": {"h": 3320.0, "hd": "2021-07-26", "l": 1453.278600225198, "ld": "2024-08-07"}, "3y": {"h": 2605.391673420751, "hd": "2024-01-10", "l": 1453.278600225198, "ld": "2024-08-07"}, "1y": {"h": 2510.5277439993156, "hd": "2025-09-04", "l": 1674.9796385857585, "ld": "2026-03-23"}}, {"code": "9065", "name": "山九", "market": "プライム", "close": 8651.0, "all": {"h": 9919.196060091683, "hd": "2026-02-18", "l": 74.0, "ld": "2003-01-10"}, "10y": {"h": 9919.196060091683, "hd": "2026-02-18", "l": 550.0, "ld": "2016-08-03"}, "5y": {"h": 9919.196060091683, "hd": "2026-02-18", "l": 3595.0, "ld": "2022-04-18"}, "3y": {"h": 9919.196060091683, "hd": "2026-02-18", "l": 3721.469605038499, "ld": "2024-08-05"}, "1y": {"h": 9919.196060091683, "hd": "2026-02-18", "l": 7598.3115234375, "ld": "2025-10-29"}}, {"code": "9068", "name": "丸全昭和運輸", "market": "プライム", "close": 7530.0, "all": {"h": 9476.681777280679, "hd": "2026-02-25", "l": 165.0, "ld": "2000-02-23"}, "10y": {"h": 9476.681777280679, "hd": "2026-02-25", "l": 350.0, "ld": "2016-08-26"}, "5y": {"h": 9476.681777280679, "hd": "2026-02-25", "l": 2815.0, "ld": "2022-06-23"}, "3y": {"h": 9476.681777280679, "hd": "2026-02-25", "l": 3374.085022898707, "ld": "2023-10-04"}, "1y": {"h": 9476.681777280679, "hd": "2026-02-25", "l": 6498.577996047385, "ld": "2025-11-05"}}, {"code": "9069", "name": "センコー", "market": "プライム", "close": 2121.0, "all": {"h": 2181.0, "hd": "2026-07-16", "l": 187.0, "ld": "2001-01-12"}, "10y": {"h": 2181.0, "hd": "2026-07-16", "l": 591.0, "ld": "2016-08-19"}, "5y": {"h": 2181.0, "hd": "2026-07-16", "l": 824.0, "ld": "2022-06-17"}, "3y": {"h": 2181.0, "hd": "2026-07-16", "l": 895.4348596620799, "ld": "2023-08-18"}, "1y": {"h": 2181.0, "hd": "2026-07-16", "l": 1671.5624325927524, "ld": "2026-03-23"}}, {"code": "9072", "name": "ニッコン", "market": "プライム", "close": 5425.0, "all": {"h": 6689.0, "hd": "2026-06-23", "l": 491.0, "ld": "2000-02-23"}, "10y": {"h": 6689.0, "hd": "2026-06-23", "l": 1263.654097765738, "ld": "2023-06-12"}, "5y": {"h": 6689.0, "hd": "2026-06-23", "l": 1263.654097765738, "ld": "2023-06-12"}, "3y": {"h": 6689.0, "hd": "2026-06-23", "l": 1303.7517618063573, "ld": "2023-07-18"}, "1y": {"h": 6689.0, "hd": "2026-06-23", "l": 3045.7557968445503, "ld": "2025-09-04"}}, {"code": "9073", "name": "京極運輸商事", "market": "スタンダード", "close": 1267.0, "all": {"h": 2143.609716094532, "hd": "2024-12-30", "l": 0.0, "ld": "2015-02-03"}, "10y": {"h": 2143.609716094532, "hd": "2024-12-30", "l": 289.0, "ld": "2016-08-30"}, "5y": {"h": 2143.609716094532, "hd": "2024-12-30", "l": 537.3523986276273, "ld": "2023-10-31"}, "3y": {"h": 2143.609716094532, "hd": "2024-12-30", "l": 537.3523986276273, "ld": "2023-10-31"}, "1y": {"h": 1535.7253024452611, "hd": "2026-01-21", "l": 1205.0, "ld": "2026-06-15"}}, {"code": "9074", "name": "日本石油輸送", "market": "スタンダード", "close": 5410.0, "all": {"h": 5764.0218505859375, "hd": "2026-01-16", "l": 0.0, "ld": "2001-11-21"}, "10y": {"h": 5764.0218505859375, "hd": "2026-01-16", "l": 218.0, "ld": "2016-08-10"}, "5y": {"h": 5764.0218505859375, "hd": "2026-01-16", "l": 2114.0, "ld": "2023-01-17"}, "3y": {"h": 5764.0218505859375, "hd": "2026-01-16", "l": 2229.0399750482175, "ld": "2023-08-21"}, "1y": {"h": 5764.0218505859375, "hd": "2026-01-16", "l": 2953.111083984375, "ld": "2025-07-16"}}, {"code": "9075", "name": "福山通運", "market": "プライム", "close": 6090.0, "all": {"h": 7100.0, "hd": "2026-06-04", "l": 300.0, "ld": "2009-03-13"}, "10y": {"h": 7100.0, "hd": "2026-06-04", "l": 561.0, "ld": "2016-08-23"}, "5y": {"h": 7100.0, "hd": "2026-06-04", "l": 2960.0, "ld": "2023-01-06"}, "3y": {"h": 7100.0, "hd": "2026-06-04", "l": 3131.624386994735, "ld": "2025-06-03"}, "1y": {"h": 7100.0, "hd": "2026-06-04", "l": 3377.4347263502036, "ld": "2025-08-19"}}, {"code": "9076", "name": "セイノー", "market": "プライム", "close": 2699.0, "all": {"h": 2774.0, "hd": "2026-06-10", "l": 371.0, "ld": "2008-10-28"}, "10y": {"h": 2774.0, "hd": "2026-06-10", "l": 947.0, "ld": "2020-03-13"}, "5y": {"h": 2774.0, "hd": "2026-06-10", "l": 976.0, "ld": "2022-04-18"}, "3y": {"h": 2774.0, "hd": "2026-06-10", "l": 1761.6556590993664, "ld": "2023-08-16"}, "1y": {"h": 2774.0, "hd": "2026-06-10", "l": 2076.682276430494, "ld": "2025-10-02"}}, {"code": "9081", "name": "神奈川中央交通", "market": "プライム", "close": 3740.0, "all": {"h": 4425.0, "hd": "2020-03-27", "l": 0.0, "ld": "2001-08-27"}, "10y": {"h": 4425.0, "hd": "2020-03-27", "l": 602.0, "ld": "2016-07-29"}, "5y": {"h": 3974.070354499439, "hd": "2025-03-07", "l": 2753.1683296319798, "ld": "2023-12-18"}, "3y": {"h": 3974.070354499439, "hd": "2025-03-07", "l": 2753.1683296319798, "ld": "2023-12-18"}, "1y": {"h": 3830.6778867644666, "hd": "2026-01-13", "l": 3210.0, "ld": "2026-05-13"}}, {"code": "9082", "name": "大和自動車交通", "market": "スタンダード", "close": 1539.0, "all": {"h": 2869.11767578125, "hd": "2025-09-25", "l": 0.0, "ld": "2015-02-03"}, "10y": {"h": 2869.11767578125, "hd": "2025-09-25", "l": 428.0, "ld": "2016-11-18"}, "5y": {"h": 2869.11767578125, "hd": "2025-09-25", "l": 646.4089990343366, "ld": "2024-12-24"}, "3y": {"h": 2869.11767578125, "hd": "2025-09-25", "l": 646.4089990343366, "ld": "2024-12-24"}, "1y": {"h": 2869.11767578125, "hd": "2025-09-25", "l": 844.326171875, "ld": "2025-07-22"}}, {"code": "9083", "name": "神姫バス", "market": "スタンダード", "close": 1941.0, "all": {"h": 4260.0, "hd": "2018-01-16", "l": 0.0, "ld": "2015-01-21"}, "10y": {"h": 4260.0, "hd": "2018-01-16", "l": 690.0, "ld": "2016-12-15"}, "5y": {"h": 3600.0, "hd": "2023-03-28", "l": 1583.7285738319204, "ld": "2023-11-14"}, "3y": {"h": 2128.9536352562072, "hd": "2026-02-19", "l": 1583.7285738319204, "ld": "2023-11-14"}, "1y": {"h": 2128.9536352562072, "hd": "2026-02-19", "l": 1740.7215663000131, "ld": "2025-07-16"}}, {"code": "9090", "name": "ＡＺ－ＣＯＭ丸和", "market": "プライム", "close": 855.0, "all": {"h": 6100.0, "hd": "2015-09-01", "l": 0.0, "ld": "2014-04-07"}, "10y": {"h": 5730.0, "hd": "2017-09-26", "l": 738.0, "ld": "2026-06-16"}, "5y": {"h": 2212.0, "hd": "2023-05-17", "l": 738.0, "ld": "2026-06-16"}, "3y": {"h": 2139.158023209522, "hd": "2023-09-05", "l": 738.0, "ld": "2026-06-16"}, "1y": {"h": 1297.378490263757, "hd": "2025-08-06", "l": 738.0, "ld": "2026-06-16"}}, {"code": "9101", "name": "日本郵船", "market": "プライム", "close": 5540.0, "all": {"h": 12490.0, "hd": "2022-03-18", "l": 132.0, "ld": "2012-09-12"}, "10y": {"h": 12490.0, "hd": "2022-03-18", "l": 166.0, "ld": "2016-08-03"}, "5y": {"h": 12490.0, "hd": "2022-03-18", "l": 2422.0, "ld": "2022-10-03"}, "3y": {"h": 6394.0, "hd": "2026-04-08", "l": 2874.603742870833, "ld": "2023-07-18"}, "1y": {"h": 6394.0, "hd": "2026-04-08", "l": 4699.51373614658, "ld": "2025-12-08"}}, {"code": "9104", "name": "商船三井", "market": "プライム", "close": 5522.0, "all": {"h": 11640.0, "hd": "2022-03-16", "l": 168.0, "ld": "2000-02-28"}, "10y": {"h": 11640.0, "hd": "2022-03-16", "l": 201.0, "ld": "2016-08-03"}, "5y": {"h": 11640.0, "hd": "2022-03-16", "l": 2578.0, "ld": "2022-10-03"}, "3y": {"h": 7205.037813449125, "hd": "2026-03-19", "l": 3034.0200276198407, "ld": "2023-07-18"}, "1y": {"h": 7205.037813449125, "hd": "2026-03-19", "l": 4222.693318889368, "ld": "2025-10-14"}}, {"code": "9107", "name": "川崎汽船", "market": "プライム", "close": 2643.5, "all": {"h": 11090.0, "hd": "2022-06-03", "l": 90.0, "ld": "2012-09-06"}, "10y": {"h": 11090.0, "hd": "2022-06-03", "l": 227.0, "ld": "2016-11-09"}, "5y": {"h": 11090.0, "hd": "2022-06-03", "l": 911.6709708615431, "ld": "2023-06-19"}, "3y": {"h": 2900.298536430027, "hd": "2026-03-18", "l": 1134.1429309961431, "ld": "2023-07-18"}, "1y": {"h": 2900.298536430027, "hd": "2026-03-18", "l": 1925.2342240419066, "ld": "2025-07-16"}}, {"code": "9110", "name": "ＮＳユナイテッド海運", "market": "プライム", "close": 7040.0, "all": {"h": 8460.0, "hd": "2026-05-07", "l": 48.0, "ld": "2001-12-19"}, "10y": {"h": 8460.0, "hd": "2026-05-07", "l": 121.0, "ld": "2016-08-26"}, "5y": {"h": 8460.0, "hd": "2026-05-07", "l": 2201.0, "ld": "2021-07-20"}, "3y": {"h": 8460.0, "hd": "2026-05-07", "l": 3009.4131274933507, "ld": "2023-07-18"}, "1y": {"h": 8460.0, "hd": "2026-05-07", "l": 3659.1825759153526, "ld": "2025-07-22"}}, {"code": "9115", "name": "明海", "market": "スタンダード", "close": 825.0, "all": {"h": 1753.7142371719985, "hd": "2026-03-24", "l": 0.0, "ld": "2001-10-19"}, "10y": {"h": 1753.7142371719985, "hd": "2026-03-24", "l": 242.0, "ld": "2020-03-13"}, "5y": {"h": 1753.7142371719985, "hd": "2026-03-24", "l": 459.0, "ld": "2021-07-20"}, "3y": {"h": 1753.7142371719985, "hd": "2026-03-24", "l": 498.21427939594656, "ld": "2025-04-07"}, "1y": {"h": 1753.7142371719985, "hd": "2026-03-24", "l": 597.8571075880317, "ld": "2025-12-17"}}, {"code": "9119", "name": "飯野海運", "market": "プライム", "close": 1498.0, "all": {"h": 2000.0, "hd": "2007-08-09", "l": 135.0, "ld": "2001-01-11"}, "10y": {"h": 1932.0, "hd": "2026-04-08", "l": 255.0, "ld": "2020-03-13"}, "5y": {"h": 1932.0, "hd": "2026-04-08", "l": 422.0, "ld": "2021-07-20"}, "3y": {"h": 1932.0, "hd": "2026-04-08", "l": 776.6021986607143, "ld": "2023-07-18"}, "1y": {"h": 1932.0, "hd": "2026-04-08", "l": 963.0221961975099, "ld": "2025-07-31"}}, {"code": "9127", "name": "玉井商船", "market": "スタンダード", "close": 2743.0, "all": {"h": 4625.055123836436, "hd": "2026-02-27", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 4625.055123836436, "hd": "2026-02-27", "l": 76.0, "ld": "2016-08-04"}, "5y": {"h": 4625.055123836436, "hd": "2026-02-27", "l": 742.0, "ld": "2021-07-28"}, "3y": {"h": 4625.055123836436, "hd": "2026-02-27", "l": 1107.9696044921875, "ld": "2024-08-05"}, "1y": {"h": 4625.055123836436, "hd": "2026-02-27", "l": 1935.9572335882167, "ld": "2025-09-03"}}, {"code": "9130", "name": "共栄タンカー", "market": "スタンダード", "close": 1451.0, "all": {"h": 2999.1453206518845, "hd": "2026-03-16", "l": 0.0, "ld": "2001-08-06"}, "10y": {"h": 2999.1453206518845, "hd": "2026-03-16", "l": 151.0, "ld": "2016-08-04"}, "5y": {"h": 2999.1453206518845, "hd": "2026-03-16", "l": 740.8164247455019, "ld": "2023-10-24"}, "3y": {"h": 2999.1453206518845, "hd": "2026-03-16", "l": 740.8164247455019, "ld": "2023-10-24"}, "1y": {"h": 2999.1453206518845, "hd": "2026-03-16", "l": 957.721773873731, "ld": "2025-07-22"}}, {"code": "9142", "name": "九州旅客鉄道", "market": "プライム", "close": 3602.0, "all": {"h": 4093.0620550293083, "hd": "2025-09-16", "l": 2055.0, "ld": "2020-08-03"}, "10y": {"h": 4093.0620550293083, "hd": "2025-09-16", "l": 2055.0, "ld": "2020-08-03"}, "5y": {"h": 4093.0620550293083, "hd": "2025-09-16", "l": 2249.0, "ld": "2021-12-02"}, "3y": {"h": 4093.0620550293083, "hd": "2025-09-16", "l": 2741.306884765625, "ld": "2023-10-16"}, "1y": {"h": 4093.0620550293083, "hd": "2025-09-16", "l": 3390.0, "ld": "2026-06-04"}}, {"code": "9143", "name": "ＳＧ", "market": "プライム", "close": 1591.5, "all": {"h": 5830.0, "hd": "2020-10-20", "l": 1262.9590772902252, "ld": "2024-07-10"}, "10y": {"h": 5830.0, "hd": "2020-10-20", "l": 1262.9590772902252, "ld": "2024-07-10"}, "5y": {"h": 3440.0, "hd": "2021-09-24", "l": 1262.9590772902252, "ld": "2024-07-10"}, "3y": {"h": 2036.7209822846346, "hd": "2023-10-30", "l": 1262.9590772902252, "ld": "2024-07-10"}, "1y": {"h": 1703.4653032023227, "hd": "2025-08-08", "l": 1368.0, "ld": "2026-05-12"}}, {"code": "9145", "name": "ビーイング", "market": "スタンダード", "close": 550.0, "all": {"h": 2300.0, "hd": "2021-12-29", "l": 451.2642517089844, "ld": "2023-06-15"}, "10y": {"h": 2300.0, "hd": "2021-12-29", "l": 451.2642517089844, "ld": "2023-06-15"}, "5y": {"h": 2300.0, "hd": "2021-12-29", "l": 451.2642517089844, "ld": "2023-06-15"}, "3y": {"h": 1161.0313762615679, "hd": "2025-08-19", "l": 472.50304030656366, "ld": "2023-08-17"}, "1y": {"h": 1161.0313762615679, "hd": "2025-08-19", "l": 494.0, "ld": "2026-06-30"}}, {"code": "9147", "name": "ＮＩＰＰＯＮ　ＥＸＰＲＥＳＳ", "market": "プライム", "close": 5428.0, "all": {"h": 8840.0, "hd": "2022-03-28", "l": 2022.94981167186, "ld": "2024-08-05"}, "10y": {"h": 8840.0, "hd": "2022-03-28", "l": 2022.94981167186, "ld": "2024-08-05"}, "5y": {"h": 8840.0, "hd": "2022-03-28", "l": 2022.94981167186, "ld": "2024-08-05"}, "3y": {"h": 5606.0, "hd": "2026-07-15", "l": 2022.94981167186, "ld": "2024-08-05"}, "1y": {"h": 5606.0, "hd": "2026-07-15", "l": 2965.9251569763687, "ld": "2025-08-12"}}, {"code": "9158", "name": "シーユーシー", "market": "グロース", "close": 817.0, "all": {"h": 5130.0, "hd": "2023-06-21", "l": 686.0, "ld": "2026-05-11"}, "10y": {"h": 5130.0, "hd": "2023-06-21", "l": 686.0, "ld": "2026-05-11"}, "5y": {"h": 5130.0, "hd": "2023-06-21", "l": 686.0, "ld": "2026-05-11"}, "3y": {"h": 3500.0, "hd": "2023-08-01", "l": 686.0, "ld": "2026-05-11"}, "1y": {"h": 1316.0, "hd": "2025-10-10", "l": 686.0, "ld": "2026-05-11"}}, {"code": "9159", "name": "Ｗ　ＴＯＫＹＯ", "market": "グロース", "close": 1871.0, "all": {"h": 7700.0, "hd": "2023-06-30", "l": 1384.0, "ld": "2025-04-07"}, "10y": {"h": 7700.0, "hd": "2023-06-30", "l": 1384.0, "ld": "2025-04-07"}, "5y": {"h": 7700.0, "hd": "2023-06-30", "l": 1384.0, "ld": "2025-04-07"}, "3y": {"h": 4820.0, "hd": "2023-07-20", "l": 1384.0, "ld": "2025-04-07"}, "1y": {"h": 3260.0, "hd": "2025-08-25", "l": 1485.0, "ld": "2026-03-24"}}, {"code": "9160", "name": "オンザページ", "market": "スタンダード", "close": 305.0, "all": {"h": 590.0, "hd": "2023-06-30", "l": 254.0, "ld": "2024-08-05"}, "10y": {"h": 590.0, "hd": "2023-06-30", "l": 254.0, "ld": "2024-08-05"}, "5y": {"h": 590.0, "hd": "2023-06-30", "l": 254.0, "ld": "2024-08-05"}, "3y": {"h": 542.0, "hd": "2023-07-18", "l": 254.0, "ld": "2024-08-05"}, "1y": {"h": 368.0, "hd": "2025-11-14", "l": 280.0, "ld": "2026-06-22"}}, {"code": "9162", "name": "ブリーチ", "market": "グロース", "close": 234.0, "all": {"h": 1658.0, "hd": "2023-07-05", "l": 220.0, "ld": "2024-08-05"}, "10y": {"h": 1658.0, "hd": "2023-07-05", "l": 220.0, "ld": "2024-08-05"}, "5y": {"h": 1658.0, "hd": "2023-07-05", "l": 220.0, "ld": "2024-08-05"}, "3y": {"h": 1188.0, "hd": "2023-07-20", "l": 220.0, "ld": "2024-08-05"}, "1y": {"h": 415.0, "hd": "2025-08-19", "l": 223.0, "ld": "2026-05-18"}}, {"code": "9163", "name": "ナレル", "market": "グロース", "close": 2283.0, "all": {"h": 3457.2757382041527, "hd": "2024-02-21", "l": 1841.9749820659972, "ld": "2024-08-05"}, "10y": {"h": 3457.2757382041527, "hd": "2024-02-21", "l": 1841.9749820659972, "ld": "2024-08-05"}, "5y": {"h": 3457.2757382041527, "hd": "2024-02-21", "l": 1841.9749820659972, "ld": "2024-08-05"}, "3y": {"h": 3457.2757382041527, "hd": "2024-02-21", "l": 1841.9749820659972, "ld": "2024-08-05"}, "1y": {"h": 2408.3343159511064, "hd": "2026-04-08", "l": 2071.0, "ld": "2026-06-04"}}, {"code": "9165", "name": "クオルテック", "market": "グロース", "close": 1708.0, "all": {"h": 2548.422677395877, "hd": "2023-08-14", "l": 1023.4003582250291, "ld": "2025-04-07"}, "10y": {"h": 2548.422677395877, "hd": "2023-08-14", "l": 1023.4003582250291, "ld": "2025-04-07"}, "5y": {"h": 2548.422677395877, "hd": "2023-08-14", "l": 1023.4003582250291, "ld": "2025-04-07"}, "3y": {"h": 2548.422677395877, "hd": "2023-08-14", "l": 1023.4003582250291, "ld": "2025-04-07"}, "1y": {"h": 2350.0, "hd": "2026-05-25", "l": 1320.0, "ld": "2025-12-22"}}, {"code": "9166", "name": "ＧＥＮＤＡ", "market": "グロース", "close": 594.0, "all": {"h": 1570.0, "hd": "2024-11-08", "l": 401.5, "ld": "2023-07-28"}, "10y": {"h": 1570.0, "hd": "2024-11-08", "l": 401.5, "ld": "2023-07-28"}, "5y": {"h": 1570.0, "hd": "2024-11-08", "l": 401.5, "ld": "2023-07-28"}, "3y": {"h": 1570.0, "hd": "2024-11-08", "l": 401.5, "ld": "2023-07-28"}, "1y": {"h": 984.0, "hd": "2025-08-19", "l": 455.0, "ld": "2026-05-20"}}, {"code": "9168", "name": "ライズ・コンサルティング", "market": "グロース", "close": 406.0, "all": {"h": 1289.0895432692307, "hd": "2025-07-15", "l": 377.0, "ld": "2026-06-23"}, "10y": {"h": 1289.0895432692307, "hd": "2025-07-15", "l": 377.0, "ld": "2026-06-23"}, "5y": {"h": 1289.0895432692307, "hd": "2025-07-15", "l": 377.0, "ld": "2026-06-23"}, "3y": {"h": 1289.0895432692307, "hd": "2025-07-15", "l": 377.0, "ld": "2026-06-23"}, "1y": {"h": 1246.8871671063725, "hd": "2025-08-01", "l": 377.0, "ld": "2026-06-23"}}, {"code": "9171", "name": "栗林商船", "market": "スタンダード", "close": 1734.0, "all": {"h": 2105.520751953125, "hd": "2026-02-27", "l": 0.0, "ld": "2015-01-28"}, "10y": {"h": 2105.520751953125, "hd": "2026-02-27", "l": 240.0, "ld": "2020-03-19"}, "5y": {"h": 2105.520751953125, "hd": "2026-02-27", "l": 369.0, "ld": "2021-07-29"}, "3y": {"h": 2105.520751953125, "hd": "2026-02-27", "l": 576.22412109375, "ld": "2024-08-05"}, "1y": {"h": 2105.520751953125, "hd": "2026-02-27", "l": 1033.4259440470084, "ld": "2025-07-16"}}, {"code": "9173", "name": "東海汽船", "market": "スタンダード", "close": 2933.0, "all": {"h": 3339.9850523168907, "hd": "2025-12-26", "l": 0.0, "ld": "2001-12-27"}, "10y": {"h": 3339.9850523168907, "hd": "2025-12-26", "l": 194.0, "ld": "2016-08-05"}, "5y": {"h": 3339.9850523168907, "hd": "2025-12-26", "l": 2204.0, "ld": "2022-02-16"}, "3y": {"h": 3339.9850523168907, "hd": "2025-12-26", "l": 2434.226349861391, "ld": "2023-12-28"}, "1y": {"h": 3339.9850523168907, "hd": "2025-12-26", "l": 2905.0, "ld": "2026-02-17"}}, {"code": "9193", "name": "東京汽船", "market": "スタンダード", "close": 864.0, "all": {"h": 1302.5631355794271, "hd": "2026-02-12", "l": 0.0, "ld": "2015-01-09"}, "10y": {"h": 1302.5631355794271, "hd": "2026-02-12", "l": 433.9263000488281, "ld": "2024-08-05"}, "5y": {"h": 1302.5631355794271, "hd": "2026-02-12", "l": 433.9263000488281, "ld": "2024-08-05"}, "3y": {"h": 1302.5631355794271, "hd": "2026-02-12", "l": 433.9263000488281, "ld": "2024-08-05"}, "1y": {"h": 1302.5631355794271, "hd": "2026-02-12", "l": 801.0, "ld": "2026-06-26"}}, {"code": "9201", "name": "日本航空", "market": "プライム", "close": 2907.0, "all": {"h": 6110.0, "hd": "2014-07-22", "l": 0.0, "ld": "2012-09-18"}, "10y": {"h": 4504.0, "hd": "2018-01-09", "l": 1556.0, "ld": "2020-11-09"}, "5y": {"h": 3211.0801991364624, "hd": "2026-02-27", "l": 1801.0, "ld": "2022-03-08"}, "3y": {"h": 3211.0801991364624, "hd": "2026-02-27", "l": 1953.157161335842, "ld": "2024-08-05"}, "1y": {"h": 3211.0801991364624, "hd": "2026-02-27", "l": 2406.5, "ld": "2026-04-30"}}, {"code": "9202", "name": "ＡＮＡ", "market": "プライム", "close": 2998.5, "all": {"h": 4783.0, "hd": "2018-01-05", "l": 154.0, "ld": "2012-10-16"}, "10y": {"h": 4783.0, "hd": "2018-01-05", "l": 265.0, "ld": "2016-08-19"}, "5y": {"h": 3344.499502248705, "hd": "2026-02-27", "l": 2027.5929914403193, "ld": "2022-03-08"}, "3y": {"h": 3344.499502248705, "hd": "2026-02-27", "l": 2454.8177154582763, "ld": "2025-04-07"}, "1y": {"h": 3344.499502248705, "hd": "2026-02-27", "l": 2582.0, "ld": "2026-04-30"}}, {"code": "92025", "name": "ＡＮＡホールディングス第１回社債型種類株式", "market": "プライム", "close": 4820.0, "all": {"h": 4977.0, "hd": "2026-03-30", "l": 4727.0, "ld": "2026-05-26"}, "10y": {"h": 4977.0, "hd": "2026-03-30", "l": 4727.0, "ld": "2026-05-26"}, "5y": {"h": 4977.0, "hd": "2026-03-30", "l": 4727.0, "ld": "2026-05-26"}, "3y": {"h": 4977.0, "hd": "2026-03-30", "l": 4727.0, "ld": "2026-05-26"}, "1y": {"h": 4977.0, "hd": "2026-03-30", "l": 4727.0, "ld": "2026-05-26"}}, {"code": "9204", "name": "スカイマーク", "market": "グロース", "close": 425.0, "all": {"h": 354000.0, "hd": "2005-02-14", "l": 0.0, "ld": "2001-12-18"}, "10y": {"h": 1545.0, "hd": "2022-12-19", "l": 318.0, "ld": "2026-05-11"}, "5y": {"h": 1545.0, "hd": "2022-12-19", "l": 318.0, "ld": "2026-05-11"}, "3y": {"h": 1185.7167790445048, "hd": "2023-08-14", "l": 318.0, "ld": "2026-05-11"}, "1y": {"h": 503.8392989480284, "hd": "2025-09-10", "l": 318.0, "ld": "2026-05-11"}}, {"code": "9206", "name": "スターフライヤー", "market": "スタンダード", "close": 1937.0, "all": {"h": 5970.0, "hd": "2016-01-26", "l": 1623.0, "ld": "2014-05-21"}, "10y": {"h": 5220.0, "hd": "2018-03-19", "l": 1900.0, "ld": "2026-05-18"}, "5y": {"h": 3235.0, "hd": "2023-07-31", "l": 1900.0, "ld": "2026-05-18"}, "3y": {"h": 3235.0, "hd": "2023-07-31", "l": 1900.0, "ld": "2026-05-18"}, "1y": {"h": 2481.0, "hd": "2025-09-24", "l": 1900.0, "ld": "2026-05-18"}}, {"code": "9211", "name": "エフ・コード", "market": "グロース", "close": 1434.0, "all": {"h": 7730.0, "hd": "2022-01-07", "l": 502.0, "ld": "2023-10-24"}, "10y": {"h": 7730.0, "hd": "2022-01-07", "l": 502.0, "ld": "2023-10-24"}, "5y": {"h": 7730.0, "hd": "2022-01-07", "l": 502.0, "ld": "2023-10-24"}, "3y": {"h": 2985.0, "hd": "2025-08-15", "l": 502.0, "ld": "2023-10-24"}, "1y": {"h": 2985.0, "hd": "2025-08-15", "l": 1284.0, "ld": "2026-06-26"}}, {"code": "9212", "name": "Ｇｒｅｅｎ　Ｅａｒｔｈ　Ｉｎｓｔｉｔｕｔｅ", "market": "グロース", "close": 288.0, "all": {"h": 1868.0, "hd": "2022-01-25", "l": 260.0, "ld": "2026-06-26"}, "10y": {"h": 1868.0, "hd": "2022-01-25", "l": 260.0, "ld": "2026-06-26"}, "5y": {"h": 1868.0, "hd": "2022-01-25", "l": 260.0, "ld": "2026-06-26"}, "3y": {"h": 781.0, "hd": "2023-10-10", "l": 260.0, "ld": "2026-06-26"}, "1y": {"h": 495.0, "hd": "2025-11-14", "l": 260.0, "ld": "2026-06-26"}}, {"code": "9213", "name": "セイファート", "market": "スタンダード", "close": 1060.0, "all": {"h": 2276.8341378124164, "hd": "2025-09-10", "l": 673.0, "ld": "2022-03-09"}, "10y": {"h": 2276.8341378124164, "hd": "2025-09-10", "l": 673.0, "ld": "2022-03-09"}, "5y": {"h": 2276.8341378124164, "hd": "2025-09-10", "l": 673.0, "ld": "2022-03-09"}, "3y": {"h": 2276.8341378124164, "hd": "2025-09-10", "l": 675.0, "ld": "2026-03-04"}, "1y": {"h": 2276.8341378124164, "hd": "2025-09-10", "l": 675.0, "ld": "2026-03-04"}}, {"code": "9214", "name": "Ｒｅｃｏｖｅｒｙ　Ｉｎｔｅｒｎａｔｉｏｎａｌ", "market": "グロース", "close": 1262.0, "all": {"h": 3335.0, "hd": "2023-07-12", "l": 1100.0, "ld": "2025-04-07"}, "10y": {"h": 3335.0, "hd": "2023-07-12", "l": 1100.0, "ld": "2025-04-07"}, "5y": {"h": 3335.0, "hd": "2023-07-12", "l": 1100.0, "ld": "2025-04-07"}, "3y": {"h": 3260.0, "hd": "2023-07-20", "l": 1100.0, "ld": "2025-04-07"}, "1y": {"h": 1727.0, "hd": "2025-09-12", "l": 1211.0, "ld": "2026-06-16"}}, {"code": "9215", "name": "ＣａＳｙ", "market": "グロース", "close": 925.0, "all": {"h": 2098.0, "hd": "2022-02-22", "l": 718.0, "ld": "2023-01-23"}, "10y": {"h": 2098.0, "hd": "2022-02-22", "l": 718.0, "ld": "2023-01-23"}, "5y": {"h": 2098.0, "hd": "2022-02-22", "l": 718.0, "ld": "2023-01-23"}, "3y": {"h": 1500.0, "hd": "2025-10-10", "l": 760.0, "ld": "2024-08-05"}, "1y": {"h": 1500.0, "hd": "2025-10-10", "l": 861.0, "ld": "2026-06-19"}}, {"code": "9216", "name": "ビーウィズ", "market": "プライム", "close": 1634.0, "all": {"h": 2338.4320118019905, "hd": "2023-08-02", "l": 1051.0, "ld": "2022-12-23"}, "10y": {"h": 2338.4320118019905, "hd": "2023-08-02", "l": 1051.0, "ld": "2022-12-23"}, "5y": {"h": 2338.4320118019905, "hd": "2023-08-02", "l": 1051.0, "ld": "2022-12-23"}, "3y": {"h": 2338.4320118019905, "hd": "2023-08-02", "l": 1257.5167734628105, "ld": "2025-02-13"}, "1y": {"h": 1933.0193781427913, "hd": "2026-05-20", "l": 1349.4663717424912, "ld": "2025-07-16"}}, {"code": "9218", "name": "メンタルヘルステクノロジーズ", "market": "グロース", "close": 747.0, "all": {"h": 1985.0, "hd": "2022-11-04", "l": 629.7199829101562, "ld": "2024-11-15"}, "10y": {"h": 1985.0, "hd": "2022-11-04", "l": 629.7199829101562, "ld": "2024-11-15"}, "5y": {"h": 1985.0, "hd": "2022-11-04", "l": 629.7199829101562, "ld": "2024-11-15"}, "3y": {"h": 1140.8114235716366, "hd": "2023-07-18", "l": 629.7199829101562, "ld": "2024-11-15"}, "1y": {"h": 877.8513810591264, "hd": "2025-12-22", "l": 632.6856989875389, "ld": "2025-07-16"}}, {"code": "9219", "name": "ギックス", "market": "グロース", "close": 855.0, "all": {"h": 3330.0, "hd": "2023-05-02", "l": 673.0, "ld": "2022-05-12"}, "10y": {"h": 3330.0, "hd": "2023-05-02", "l": 673.0, "ld": "2022-05-12"}, "5y": {"h": 3330.0, "hd": "2023-05-02", "l": 673.0, "ld": "2022-05-12"}, "3y": {"h": 2547.6879784907037, "hd": "2023-07-19", "l": 745.9837036132812, "ld": "2024-08-05"}, "1y": {"h": 1020.0884744183509, "hd": "2025-10-01", "l": 830.0, "ld": "2026-07-01"}}, {"code": "9220", "name": "エフビー介護サービス", "market": "スタンダード", "close": 1229.0, "all": {"h": 1445.0, "hd": "2022-04-15", "l": 776.8937377929688, "ld": "2024-08-05"}, "10y": {"h": 1445.0, "hd": "2022-04-15", "l": 776.8937377929688, "ld": "2024-08-05"}, "5y": {"h": 1445.0, "hd": "2022-04-15", "l": 776.8937377929688, "ld": "2024-08-05"}, "3y": {"h": 1296.3936019897462, "hd": "2025-10-06", "l": 776.8937377929688, "ld": "2024-08-05"}, "1y": {"h": 1296.3936019897462, "hd": "2025-10-06", "l": 1018.1649531847612, "ld": "2025-07-17"}}, {"code": "9221", "name": "フルハシＥＰＯ", "market": "スタンダード", "close": 1224.0, "all": {"h": 2798.0, "hd": "2022-04-26", "l": 632.6140222167969, "ld": "2023-10-24"}, "10y": {"h": 2798.0, "hd": "2022-04-26", "l": 632.6140222167969, "ld": "2023-10-24"}, "5y": {"h": 2798.0, "hd": "2022-04-26", "l": 632.6140222167969, "ld": "2023-10-24"}, "3y": {"h": 1481.140009914409, "hd": "2026-02-16", "l": 632.6140222167969, "ld": "2023-10-24"}, "1y": {"h": 1481.140009914409, "hd": "2026-02-16", "l": 1042.5215484562732, "ld": "2025-08-14"}}, {"code": "9223", "name": "ＡＳＮＯＶＡ", "market": "グロース", "close": 404.0, "all": {"h": 3190.0, "hd": "2023-04-25", "l": 370.0, "ld": "2026-05-27"}, "10y": {"h": 3190.0, "hd": "2023-04-25", "l": 370.0, "ld": "2026-05-27"}, "5y": {"h": 3190.0, "hd": "2023-04-25", "l": 370.0, "ld": "2026-05-27"}, "3y": {"h": 1372.0, "hd": "2023-07-20", "l": 370.0, "ld": "2026-05-27"}, "1y": {"h": 648.6861286369053, "hd": "2025-09-11", "l": 370.0, "ld": "2026-05-27"}}, {"code": "9227", "name": "マイクロ波化学", "market": "グロース", "close": 820.0, "all": {"h": 3105.0, "hd": "2022-11-21", "l": 345.0, "ld": "2025-04-07"}, "10y": {"h": 3105.0, "hd": "2022-11-21", "l": 345.0, "ld": "2025-04-07"}, "5y": {"h": 3105.0, "hd": "2022-11-21", "l": 345.0, "ld": "2025-04-07"}, "3y": {"h": 1974.0, "hd": "2023-07-20", "l": 345.0, "ld": "2025-04-07"}, "1y": {"h": 1620.0, "hd": "2026-01-15", "l": 498.0, "ld": "2025-07-22"}}, {"code": "9229", "name": "サンウェルズ", "market": "プライム", "close": 147.0, "all": {"h": 9160.0, "hd": "2023-02-09", "l": 112.0, "ld": "2026-06-23"}, "10y": {"h": 9160.0, "hd": "2023-02-09", "l": 112.0, "ld": "2026-06-23"}, "5y": {"h": 9160.0, "hd": "2023-02-09", "l": 112.0, "ld": "2026-06-23"}, "3y": {"h": 3402.764020647321, "hd": "2023-07-18", "l": 112.0, "ld": "2026-06-23"}, "1y": {"h": 982.0, "hd": "2025-08-14", "l": 112.0, "ld": "2026-06-23"}}, {"code": "9233", "name": "アジア航測", "market": "スタンダード", "close": 1133.0, "all": {"h": 1942.0, "hd": "2017-07-13", "l": 0.0, "ld": "2015-02-03"}, "10y": {"h": 1942.0, "hd": "2017-07-13", "l": 422.0, "ld": "2016-11-15"}, "5y": {"h": 1311.5691365713442, "hd": "2026-02-26", "l": 677.0, "ld": "2022-03-09"}, "3y": {"h": 1311.5691365713442, "hd": "2026-02-26", "l": 753.2548395792643, "ld": "2023-08-23"}, "1y": {"h": 1311.5691365713442, "hd": "2026-02-26", "l": 1058.0, "ld": "2026-06-03"}}, {"code": "9235", "name": "売れるネット広告社", "market": "グロース", "close": 515.0, "all": {"h": 3400.0, "hd": "2024-02-22", "l": 234.5, "ld": "2023-12-18"}, "10y": {"h": 3400.0, "hd": "2024-02-22", "l": 234.5, "ld": "2023-12-18"}, "5y": {"h": 3400.0, "hd": "2024-02-22", "l": 234.5, "ld": "2023-12-18"}, "3y": {"h": 3400.0, "hd": "2024-02-22", "l": 234.5, "ld": "2023-12-18"}, "1y": {"h": 1917.0, "hd": "2025-07-17", "l": 469.0, "ld": "2026-06-26"}}, {"code": "9236", "name": "ジャパンＭ＆Ａソリューション", "market": "グロース", "close": 1040.0, "all": {"h": 5000.0, "hd": "2024-02-20", "l": 934.0, "ld": "2026-06-11"}, "10y": {"h": 5000.0, "hd": "2024-02-20", "l": 934.0, "ld": "2026-06-11"}, "5y": {"h": 5000.0, "hd": "2024-02-20", "l": 934.0, "ld": "2026-06-11"}, "3y": {"h": 5000.0, "hd": "2024-02-20", "l": 934.0, "ld": "2026-06-11"}, "1y": {"h": 1442.0, "hd": "2026-04-09", "l": 934.0, "ld": "2026-06-11"}}, {"code": "9237", "name": "笑美面", "market": "グロース", "close": 819.0, "all": {"h": 1600.0, "hd": "2024-04-10", "l": 511.0, "ld": "2026-06-11"}, "10y": {"h": 1600.0, "hd": "2024-04-10", "l": 511.0, "ld": "2026-06-11"}, "5y": {"h": 1600.0, "hd": "2024-04-10", "l": 511.0, "ld": "2026-06-11"}, "3y": {"h": 1600.0, "hd": "2024-04-10", "l": 511.0, "ld": "2026-06-11"}, "1y": {"h": 1580.0, "hd": "2025-08-25", "l": 511.0, "ld": "2026-06-11"}}, {"code": "9238", "name": "バリュークリエーション", "market": "グロース", "close": 454.0, "all": {"h": 2041.5194096403302, "hd": "2025-07-11", "l": 365.0, "ld": "2026-06-29"}, "10y": {"h": 2041.5194096403302, "hd": "2025-07-11", "l": 365.0, "ld": "2026-06-29"}, "5y": {"h": 2041.5194096403302, "hd": "2025-07-11", "l": 365.0, "ld": "2026-06-29"}, "3y": {"h": 2041.5194096403302, "hd": "2025-07-11", "l": 365.0, "ld": "2026-06-29"}, "1y": {"h": 1936.6468724994409, "hd": "2025-07-16", "l": 365.0, "ld": "2026-06-29"}}, {"code": "9240", "name": "デリバリーコンサルティング", "market": "グロース", "close": 396.0, "all": {"h": 1680.0, "hd": "2021-11-24", "l": 294.0, "ld": "2025-04-07"}, "10y": {"h": 1680.0, "hd": "2021-11-24", "l": 294.0, "ld": "2025-04-07"}, "5y": {"h": 1680.0, "hd": "2021-11-24", "l": 294.0, "ld": "2025-04-07"}, "3y": {"h": 1320.0, "hd": "2025-10-09", "l": 294.0, "ld": "2025-04-07"}, "1y": {"h": 1320.0, "hd": "2025-10-09", "l": 370.0, "ld": "2026-06-29"}}, {"code": "9241", "name": "フューチャーリンクネットワーク", "market": "グロース", "close": 1403.0, "all": {"h": 6110.0, "hd": "2025-08-25", "l": 1020.0, "ld": "2022-12-26"}, "10y": {"h": 6110.0, "hd": "2025-08-25", "l": 1020.0, "ld": "2022-12-26"}, "5y": {"h": 6110.0, "hd": "2025-08-25", "l": 1020.0, "ld": "2022-12-26"}, "3y": {"h": 6110.0, "hd": "2025-08-25", "l": 1094.0, "ld": "2025-01-15"}, "1y": {"h": 6110.0, "hd": "2025-08-25", "l": 1181.0, "ld": "2026-06-22"}}, {"code": "9242", "name": "メディア総研", "market": "グロース", "close": 1997.0, "all": {"h": 2606.0, "hd": "2021-11-02", "l": 977.0, "ld": "2022-03-15"}, "10y": {"h": 2606.0, "hd": "2021-11-02", "l": 977.0, "ld": "2022-03-15"}, "5y": {"h": 2606.0, "hd": "2021-11-02", "l": 977.0, "ld": "2022-03-15"}, "3y": {"h": 2537.0, "hd": "2025-11-12", "l": 1039.439453125, "ld": "2024-08-06"}, "1y": {"h": 2537.0, "hd": "2025-11-12", "l": 1286.7374426800272, "ld": "2025-07-22"}}, {"code": "9244", "name": "デジタリフト", "market": "グロース", "close": 1237.0, "all": {"h": 2493.0, "hd": "2021-11-04", "l": 615.0, "ld": "2024-08-07"}, "10y": {"h": 2493.0, "hd": "2021-11-04", "l": 615.0, "ld": "2024-08-07"}, "5y": {"h": 2493.0, "hd": "2021-11-04", "l": 615.0, "ld": "2024-08-07"}, "3y": {"h": 2066.0, "hd": "2024-02-22", "l": 615.0, "ld": "2024-08-07"}, "1y": {"h": 1459.0, "hd": "2025-09-01", "l": 804.0, "ld": "2025-07-16"}}, {"code": "9245", "name": "リベロ", "market": "グロース", "close": 1958.0, "all": {"h": 3440.0, "hd": "2021-12-23", "l": 675.0, "ld": "2022-12-21"}, "10y": {"h": 3440.0, "hd": "2021-12-23", "l": 675.0, "ld": "2022-12-21"}, "5y": {"h": 3440.0, "hd": "2021-12-23", "l": 675.0, "ld": "2022-12-21"}, "3y": {"h": 2860.1913838953787, "hd": "2025-11-17", "l": 934.4816267870191, "ld": "2023-08-10"}, "1y": {"h": 2860.1913838953787, "hd": "2025-11-17", "l": 1548.9825281665412, "ld": "2025-08-12"}}, {"code": "9247", "name": "ＴＲＥ", "market": "プライム", "close": 2181.0, "all": {"h": 2420.0, "hd": "2022-04-14", "l": 928.8960340922908, "ld": "2023-12-26"}, "10y": {"h": 2420.0, "hd": "2022-04-14", "l": 928.8960340922908, "ld": "2023-12-26"}, "5y": {"h": 2420.0, "hd": "2022-04-14", "l": 928.8960340922908, "ld": "2023-12-26"}, "3y": {"h": 2314.0, "hd": "2026-07-15", "l": 928.8960340922908, "ld": "2023-12-26"}, "1y": {"h": 2314.0, "hd": "2026-07-15", "l": 1281.7455437968633, "ld": "2025-07-17"}}, {"code": "9248", "name": "人・夢・技術", "market": "スタンダード", "close": 1540.0, "all": {"h": 2791.0, "hd": "2022-09-08", "l": 1302.3743832062964, "ld": "2023-06-26"}, "10y": {"h": 2791.0, "hd": "2022-09-08", "l": 1302.3743832062964, "ld": "2023-06-26"}, "5y": {"h": 2791.0, "hd": "2022-09-08", "l": 1302.3743832062964, "ld": "2023-06-26"}, "3y": {"h": 1836.5643549964736, "hd": "2025-09-19", "l": 1313.6267808009238, "ld": "2024-12-09"}, "1y": {"h": 1836.5643549964736, "hd": "2025-09-19", "l": 1455.0, "ld": "2026-03-23"}}, {"code": "9249", "name": "日本エコシステム", "market": "スタンダード", "close": 1640.0, "all": {"h": 1666.5782818423024, "hd": "2025-09-08", "l": 458.4502386334796, "ld": "2021-12-02"}, "10y": {"h": 1666.5782818423024, "hd": "2025-09-08", "l": 458.4502386334796, "ld": "2021-12-02"}, "5y": {"h": 1666.5782818423024, "hd": "2025-09-08", "l": 458.4502386334796, "ld": "2021-12-02"}, "3y": {"h": 1666.5782818423024, "hd": "2025-09-08", "l": 516.2910073823635, "ld": "2023-08-17"}, "1y": {"h": 1666.5782818423024, "hd": "2025-09-08", "l": 1477.0, "ld": "2026-03-30"}}, {"code": "9250", "name": "ＧＲＣＳ", "market": "グロース", "close": 883.0, "all": {"h": 7330.0, "hd": "2022-04-04", "l": 873.0, "ld": "2026-06-24"}, "10y": {"h": 7330.0, "hd": "2022-04-04", "l": 873.0, "ld": "2026-06-24"}, "5y": {"h": 7330.0, "hd": "2022-04-04", "l": 873.0, "ld": "2026-06-24"}, "3y": {"h": 2948.0, "hd": "2023-07-18", "l": 873.0, "ld": "2026-06-24"}, "1y": {"h": 2138.0, "hd": "2026-01-22", "l": 873.0, "ld": "2026-06-24"}}, {"code": "9251", "name": "ＡＢ＆Ｃｏｍｐａｎｙ", "market": "グロース", "close": 1350.0, "all": {"h": 1394.0, "hd": "2022-01-12", "l": 675.0, "ld": "2022-06-14"}, "10y": {"h": 1394.0, "hd": "2022-01-12", "l": 675.0, "ld": "2022-06-14"}, "5y": {"h": 1394.0, "hd": "2022-01-12", "l": 675.0, "ld": "2022-06-14"}, "3y": {"h": 1355.0, "hd": "2026-07-16", "l": 765.6555704551168, "ld": "2024-12-25"}, "1y": {"h": 1355.0, "hd": "2026-07-16", "l": 911.7220404250032, "ld": "2025-07-25"}}, {"code": "9252", "name": "ラストワンマイル", "market": "グロース", "close": 3790.0, "all": {"h": 5747.063662574405, "hd": "2023-06-21", "l": 562.0, "ld": "2022-05-25"}, "10y": {"h": 5747.063662574405, "hd": "2023-06-21", "l": 562.0, "ld": "2022-05-25"}, "5y": {"h": 5747.063662574405, "hd": "2023-06-21", "l": 562.0, "ld": "2022-05-25"}, "3y": {"h": 5533.329807726687, "hd": "2023-10-17", "l": 2409.2547035358953, "ld": "2024-12-19"}, "1y": {"h": 4738.922413213132, "hd": "2026-01-16", "l": 3180.8524286358174, "ld": "2025-11-11"}}, {"code": "9253", "name": "スローガン", "market": "グロース", "close": 719.0, "all": {"h": 2100.0, "hd": "2022-03-28", "l": 583.0, "ld": "2025-04-07"}, "10y": {"h": 2100.0, "hd": "2022-03-28", "l": 583.0, "ld": "2025-04-07"}, "5y": {"h": 2100.0, "hd": "2022-03-28", "l": 583.0, "ld": "2025-04-07"}, "3y": {"h": 964.0, "hd": "2025-10-07", "l": 583.0, "ld": "2025-04-07"}, "1y": {"h": 964.0, "hd": "2025-10-07", "l": 683.0, "ld": "2026-03-30"}}, {"code": "9254", "name": "ラバブルマーケティング", "market": "グロース", "close": 1155.0, "all": {"h": 4990.0, "hd": "2021-12-22", "l": 1095.0, "ld": "2025-04-07"}, "10y": {"h": 4990.0, "hd": "2021-12-22", "l": 1095.0, "ld": "2025-04-07"}, "5y": {"h": 4990.0, "hd": "2021-12-22", "l": 1095.0, "ld": "2025-04-07"}, "3y": {"h": 1971.0, "hd": "2023-08-01", "l": 1095.0, "ld": "2025-04-07"}, "1y": {"h": 1744.0, "hd": "2025-08-28", "l": 1102.0, "ld": "2026-06-25"}}, {"code": "9256", "name": "サクシード", "market": "グロース", "close": 4740.0, "all": {"h": 5550.0, "hd": "2026-06-29", "l": 620.7000681177966, "ld": "2024-08-06"}, "10y": {"h": 5550.0, "hd": "2026-06-29", "l": 620.7000681177966, "ld": "2024-08-06"}, "5y": {"h": 5550.0, "hd": "2026-06-29", "l": 620.7000681177966, "ld": "2024-08-06"}, "3y": {"h": 5550.0, "hd": "2026-06-29", "l": 620.7000681177966, "ld": "2024-08-06"}, "1y": {"h": 5550.0, "hd": "2026-06-29", "l": 750.8691369583072, "ld": "2025-07-30"}}, {"code": "9258", "name": "ＣＳ－Ｃ", "market": "グロース", "close": 282.0, "all": {"h": 1275.0, "hd": "2022-01-12", "l": 270.0, "ld": "2026-06-15"}, "10y": {"h": 1275.0, "hd": "2022-01-12", "l": 270.0, "ld": "2026-06-15"}, "5y": {"h": 1275.0, "hd": "2022-01-12", "l": 270.0, "ld": "2026-06-15"}, "3y": {"h": 644.0, "hd": "2023-08-02", "l": 270.0, "ld": "2026-06-15"}, "1y": {"h": 475.0, "hd": "2025-08-18", "l": 270.0, "ld": "2026-06-15"}}, {"code": "9259", "name": "タカヨシ", "market": "グロース", "close": 866.0, "all": {"h": 2144.0, "hd": "2022-02-21", "l": 498.4530447090105, "ld": "2025-04-09"}, "10y": {"h": 2144.0, "hd": "2022-02-21", "l": 498.4530447090105, "ld": "2025-04-09"}, "5y": {"h": 2144.0, "hd": "2022-02-21", "l": 498.4530447090105, "ld": "2025-04-09"}, "3y": {"h": 1485.7735517611006, "hd": "2023-07-27", "l": 498.4530447090105, "ld": "2025-04-09"}, "1y": {"h": 1164.0, "hd": "2026-04-01", "l": 656.6160342567846, "ld": "2025-07-18"}}, {"code": "9262", "name": "シルバーライフ", "market": "スタンダード", "close": 663.0, "all": {"h": 11780.0, "hd": "2018-04-04", "l": 552.849489131444, "ld": "2025-04-07"}, "10y": {"h": 11780.0, "hd": "2018-04-04", "l": 552.849489131444, "ld": "2025-04-07"}, "5y": {"h": 2050.0, "hd": "2022-12-26", "l": 552.849489131444, "ld": "2025-04-07"}, "3y": {"h": 1349.1183811832636, "hd": "2023-07-27", "l": 552.849489131444, "ld": "2025-04-07"}, "1y": {"h": 927.0, "hd": "2026-03-25", "l": 635.0, "ld": "2026-06-23"}}, {"code": "9264", "name": "ポエック", "market": "スタンダード", "close": 1723.0, "all": {"h": 7300.0, "hd": "2018-04-04", "l": 631.0658117162325, "ld": "2023-08-18"}, "10y": {"h": 7300.0, "hd": "2018-04-04", "l": 631.0658117162325, "ld": "2023-08-18"}, "5y": {"h": 2979.0, "hd": "2022-12-14", "l": 631.0658117162325, "ld": "2023-08-18"}, "3y": {"h": 2255.16638483343, "hd": "2024-04-01", "l": 631.0658117162325, "ld": "2023-08-18"}, "1y": {"h": 1876.9662626269585, "hd": "2025-07-31", "l": 1583.0, "ld": "2026-06-02"}}, {"code": "9265", "name": "ヤマシタヘルスケア", "market": "スタンダード", "close": 3500.0, "all": {"h": 3886.7965377133532, "hd": "2026-04-06", "l": 1000.0, "ld": "2018-12-25"}, "10y": {"h": 3886.7965377133532, "hd": "2026-04-06", "l": 1000.0, "ld": "2018-12-25"}, "5y": {"h": 3886.7965377133532, "hd": "2026-04-06", "l": 1467.0, "ld": "2022-09-28"}, "3y": {"h": 3886.7965377133532, "hd": "2026-04-06", "l": 1727.1961477179275, "ld": "2023-08-22"}, "1y": {"h": 3886.7965377133532, "hd": "2026-04-06", "l": 2561.1736266882317, "ld": "2025-07-16"}}, {"code": "9267", "name": "Ｇｅｎｋｙ　ＤｒｕｇＳｔｏｒｅｓ", "market": "プライム", "close": 3740.0, "all": {"h": 6210.0, "hd": "2021-12-29", "l": 1427.0, "ld": "2020-03-13"}, "10y": {"h": 6210.0, "hd": "2021-12-29", "l": 1427.0, "ld": "2020-03-13"}, "5y": {"h": 6210.0, "hd": "2021-12-29", "l": 1977.9616548700485, "ld": "2023-07-07"}, "3y": {"h": 5452.880750868056, "hd": "2025-10-31", "l": 2062.130068359375, "ld": "2023-07-18"}, "1y": {"h": 5452.880750868056, "hd": "2025-10-31", "l": 3175.0, "ld": "2026-06-22"}}, {"code": "9268", "name": "オプティマス", "market": "スタンダード", "close": 410.0, "all": {"h": 3100.0, "hd": "2017-12-28", "l": 47.41766179875003, "ld": "2020-08-19"}, "10y": {"h": 3100.0, "hd": "2017-12-28", "l": 47.41766179875003, "ld": "2020-08-19"}, "5y": {"h": 992.1070566646389, "hd": "2024-04-01", "l": 83.13193434661626, "ld": "2021-07-20"}, "3y": {"h": 992.1070566646389, "hd": "2024-04-01", "l": 258.31619039939267, "ld": "2025-04-07"}, "1y": {"h": 492.01744940973094, "hd": "2026-03-06", "l": 311.0567602157593, "ld": "2025-11-19"}}, {"code": "9270", "name": "バリュエンス", "market": "グロース", "close": 2006.0, "all": {"h": 8500.0, "hd": "2018-10-01", "l": 657.2657159883979, "ld": "2025-04-07"}, "10y": {"h": 8500.0, "hd": "2018-10-01", "l": 657.2657159883979, "ld": "2025-04-07"}, "5y": {"h": 3620.0, "hd": "2021-10-15", "l": 657.2657159883979, "ld": "2025-04-07"}, "3y": {"h": 3061.947884483894, "hd": "2023-08-17", "l": 657.2657159883979, "ld": "2025-04-07"}, "1y": {"h": 2791.0, "hd": "2026-04-16", "l": 824.5517272219133, "ld": "2025-07-31"}}, {"code": "9271", "name": "和心", "market": "グロース", "close": 1000.0, "all": {"h": 6190.0, "hd": "2018-07-09", "l": 283.0, "ld": "2022-03-07"}, "10y": {"h": 6190.0, "hd": "2018-07-09", "l": 283.0, "ld": "2022-03-07"}, "5y": {"h": 1301.0, "hd": "2026-02-17", "l": 283.0, "ld": "2022-03-07"}, "3y": {"h": 1301.0, "hd": "2026-02-17", "l": 332.0, "ld": "2025-04-07"}, "1y": {"h": 1301.0, "hd": "2026-02-17", "l": 439.0, "ld": "2025-07-18"}}, {"code": "9272", "name": "ブティックス", "market": "グロース", "close": 1522.0, "all": {"h": 5480.0, "hd": "2018-06-18", "l": 787.0, "ld": "2020-04-03"}, "10y": {"h": 5480.0, "hd": "2018-06-18", "l": 787.0, "ld": "2020-04-03"}, "5y": {"h": 4840.0, "hd": "2023-05-17", "l": 952.0, "ld": "2024-03-08"}, "3y": {"h": 3035.0, "hd": "2023-07-25", "l": 952.0, "ld": "2024-03-08"}, "1y": {"h": 1725.0, "hd": "2026-05-13", "l": 1255.0, "ld": "2025-11-20"}}, {"code": "9273", "name": "コーア商事", "market": "プライム", "close": 774.0, "all": {"h": 5790.0, "hd": "2018-08-30", "l": 532.214111328125, "ld": "2024-08-05"}, "10y": {"h": 5790.0, "hd": "2018-08-30", "l": 532.214111328125, "ld": "2024-08-05"}, "5y": {"h": 945.0, "hd": "2022-04-06", "l": 532.214111328125, "ld": "2024-08-05"}, "3y": {"h": 919.0, "hd": "2026-03-03", "l": 532.214111328125, "ld": "2024-08-05"}, "1y": {"h": 919.0, "hd": "2026-03-03", "l": 696.0, "ld": "2025-07-22"}}, {"code": "9274", "name": "ＫＰＰ", "market": "プライム", "close": 1088.0, "all": {"h": 1100.0, "hd": "2026-07-16", "l": 196.0, "ld": "2020-03-13"}, "10y": {"h": 1100.0, "hd": "2026-07-16", "l": 196.0, "ld": "2020-03-13"}, "5y": {"h": 1100.0, "hd": "2026-07-16", "l": 254.0, "ld": "2021-07-28"}, "3y": {"h": 1100.0, "hd": "2026-07-16", "l": 503.8729091464537, "ld": "2023-08-14"}, "1y": {"h": 1100.0, "hd": "2026-07-16", "l": 690.6122337663677, "ld": "2025-11-18"}}, {"code": "9278", "name": "ブックオフ", "market": "プライム", "close": 2410.0, "all": {"h": 2424.0, "hd": "2026-07-16", "l": 620.0, "ld": "2020-03-13"}, "10y": {"h": 2424.0, "hd": "2026-07-16", "l": 620.0, "ld": "2020-03-13"}, "5y": {"h": 2424.0, "hd": "2026-07-16", "l": 931.0, "ld": "2021-07-20"}, "3y": {"h": 2424.0, "hd": "2026-07-16", "l": 951.3290611131657, "ld": "2023-10-30"}, "1y": {"h": 2424.0, "hd": "2026-07-16", "l": 1284.6719032415335, "ld": "2025-11-04"}}, {"code": "9279", "name": "ギフト", "market": "プライム", "close": 4970.0, "all": {"h": 6050.0, "hd": "2019-08-19", "l": 808.0, "ld": "2020-03-23"}, "10y": {"h": 6050.0, "hd": "2019-08-19", "l": 808.0, "ld": "2020-03-23"}, "5y": {"h": 5350.0, "hd": "2023-05-18", "l": 1912.6376855568808, "ld": "2023-10-16"}, "3y": {"h": 5030.0, "hd": "2026-07-16", "l": 1912.6376855568808, "ld": "2023-10-16"}, "1y": {"h": 5030.0, "hd": "2026-07-16", "l": 2924.8616108662372, "ld": "2025-09-03"}}, {"code": "9301", "name": "三菱倉庫", "market": "プライム", "close": 1574.0, "all": {"h": 3815.0, "hd": "2022-08-12", "l": 538.0, "ld": "2003-01-15"}, "10y": {"h": 3815.0, "hd": "2022-08-12", "l": 623.0368140607774, "ld": "2023-07-13"}, "5y": {"h": 3815.0, "hd": "2022-08-12", "l": 623.0368140607774, "ld": "2023-07-13"}, "3y": {"h": 1632.0, "hd": "2026-07-09", "l": 626.7038285770836, "ld": "2023-07-28"}, "1y": {"h": 1632.0, "hd": "2026-07-09", "l": 1050.9021698509514, "ld": "2025-11-04"}}, {"code": "9302", "name": "三井倉庫", "market": "プライム", "close": 3536.0, "all": {"h": 4338.754752604166, "hd": "2025-09-09", "l": 185.0, "ld": "2000-10-27"}, "10y": {"h": 4338.754752604166, "hd": "2025-09-09", "l": 258.0, "ld": "2016-08-03"}, "5y": {"h": 4338.754752604166, "hd": "2025-09-09", "l": 1074.2075788748507, "ld": "2023-07-18"}, "3y": {"h": 4338.754752604166, "hd": "2025-09-09", "l": 1074.2075788748507, "ld": "2023-07-18"}, "1y": {"h": 4338.754752604166, "hd": "2025-09-09", "l": 3327.0, "ld": "2026-06-30"}}, {"code": "9303", "name": "住友倉庫", "market": "プライム", "close": 3925.0, "all": {"h": 4231.8248688319945, "hd": "2026-03-26", "l": 234.0, "ld": "2003-01-15"}, "10y": {"h": 4231.8248688319945, "hd": "2026-03-26", "l": 488.0, "ld": "2016-11-09"}, "5y": {"h": 4231.8248688319945, "hd": "2026-03-26", "l": 1535.0, "ld": "2021-07-20"}, "3y": {"h": 4231.8248688319945, "hd": "2026-03-26", "l": 2016.9447592256824, "ld": "2023-08-07"}, "1y": {"h": 4231.8248688319945, "hd": "2026-03-26", "l": 2963.749548479695, "ld": "2025-08-26"}}, {"code": "9304", "name": "澁澤倉庫", "market": "プライム", "close": 2040.0, "all": {"h": 2504.0, "hd": "2021-09-17", "l": 0.0, "ld": "2001-01-29"}, "10y": {"h": 2504.0, "hd": "2021-09-17", "l": 272.0, "ld": "2016-08-03"}, "5y": {"h": 2504.0, "hd": "2021-09-17", "l": 540.0981425487845, "ld": "2023-06-12"}, "3y": {"h": 2081.0, "hd": "2026-07-16", "l": 553.956097602477, "ld": "2024-08-05"}, "1y": {"h": 2081.0, "hd": "2026-07-16", "l": 984.4326242725966, "ld": "2025-07-22"}}, {"code": "9305", "name": "ヤマタネ", "market": "プライム", "close": 2097.0, "all": {"h": 3187.0538857245483, "hd": "2025-08-19", "l": 47.0, "ld": "2003-01-09"}, "10y": {"h": 3187.0538857245483, "hd": "2025-08-19", "l": 128.0, "ld": "2016-08-26"}, "5y": {"h": 3187.0538857245483, "hd": "2025-08-19", "l": 743.3894455621927, "ld": "2023-06-12"}, "3y": {"h": 3187.0538857245483, "hd": "2025-08-19", "l": 787.0911696062752, "ld": "2023-07-18"}, "1y": {"h": 3187.0538857245483, "hd": "2025-08-19", "l": 1914.0, "ld": "2026-05-14"}}, {"code": "9306", "name": "東陽倉庫", "market": "スタンダード", "close": 2069.0, "all": {"h": 2160.0, "hd": "2026-05-13", "l": 0.0, "ld": "2001-07-26"}, "10y": {"h": 2160.0, "hd": "2026-05-13", "l": 213.0, "ld": "2016-08-05"}, "5y": {"h": 2160.0, "hd": "2026-05-13", "l": 235.0, "ld": "2022-10-24"}, "3y": {"h": 2160.0, "hd": "2026-05-13", "l": 1083.942849324544, "ld": "2024-08-05"}, "1y": {"h": 2160.0, "hd": "2026-05-13", "l": 1541.0388262643019, "ld": "2025-07-23"}}, {"code": "9307", "name": "杉村倉庫", "market": "スタンダード", "close": 1003.0, "all": {"h": 3680.0, "hd": "2018-01-22", "l": 0.0, "ld": "2015-02-02"}, "10y": {"h": 3680.0, "hd": "2018-01-22", "l": 256.0, "ld": "2016-09-21"}, "5y": {"h": 1119.0, "hd": "2026-04-22", "l": 453.2071662483293, "ld": "2024-08-05"}, "3y": {"h": 1119.0, "hd": "2026-04-22", "l": 453.2071662483293, "ld": "2024-08-05"}, "1y": {"h": 1119.0, "hd": "2026-04-22", "l": 748.4992497141768, "ld": "2025-07-17"}}, {"code": "9308", "name": "乾汽船", "market": "スタンダード", "close": 1659.0, "all": {"h": 3685.0, "hd": "2022-02-17", "l": 0.0, "ld": "2006-02-23"}, "10y": {"h": 3685.0, "hd": "2022-02-17", "l": 673.0, "ld": "2019-02-15"}, "5y": {"h": 3685.0, "hd": "2022-02-17", "l": 857.0528790852512, "ld": "2024-08-05"}, "3y": {"h": 1730.8868398971513, "hd": "2025-09-09", "l": 857.0528790852512, "ld": "2024-08-05"}, "1y": {"h": 1730.8868398971513, "hd": "2025-09-09", "l": 1172.4721262562814, "ld": "2025-07-16"}}, {"code": "9310", "name": "日本トランスシティ", "market": "プライム", "close": 1249.0, "all": {"h": 1417.4279934022486, "hd": "2026-02-12", "l": 184.0, "ld": "2001-01-10"}, "10y": {"h": 1417.4279934022486, "hd": "2026-02-12", "l": 326.0, "ld": "2020-03-13"}, "5y": {"h": 1417.4279934022486, "hd": "2026-02-12", "l": 454.0, "ld": "2022-10-13"}, "3y": {"h": 1417.4279934022486, "hd": "2026-02-12", "l": 538.8127490977951, "ld": "2023-12-25"}, "1y": {"h": 1417.4279934022486, "hd": "2026-02-12", "l": 1026.3136491792948, "ld": "2025-07-17"}}, {"code": "9311", "name": "アサガミ", "market": "スタンダード", "close": 8140.0, "all": {"h": 9544.265625, "hd": "2026-03-03", "l": 0.0, "ld": "2015-01-30"}, "10y": {"h": 9544.265625, "hd": "2026-03-03", "l": 362.0, "ld": "2016-08-09"}, "5y": {"h": 9544.265625, "hd": "2026-03-03", "l": 3655.0, "ld": "2021-08-20"}, "3y": {"h": 9544.265625, "hd": "2026-03-03", "l": 4086.7635395265643, "ld": "2023-08-17"}, "1y": {"h": 9544.265625, "hd": "2026-03-03", "l": 5716.72021484375, "ld": "2025-07-16"}}, {"code": "9312", "name": "ケイヒン", "market": "スタンダード", "close": 2870.0, "all": {"h": 3379.351940294252, "hd": "2026-02-13", "l": 0.0, "ld": "2000-08-17"}, "10y": {"h": 3379.351940294252, "hd": "2026-02-13", "l": 126.0, "ld": "2016-09-01"}, "5y": {"h": 3379.351940294252, "hd": "2026-02-13", "l": 1251.0, "ld": "2021-12-01"}, "3y": {"h": 3379.351940294252, "hd": "2026-02-13", "l": 1454.0483859922829, "ld": "2023-08-09"}, "1y": {"h": 3379.351940294252, "hd": "2026-02-13", "l": 2413.8227860477436, "ld": "2025-10-14"}}, {"code": "9313", "name": "丸八倉庫", "market": "スタンダード", "close": 1037.0, "all": {"h": 1185.0, "hd": "2026-07-10", "l": 0.0, "ld": "2001-12-21"}, "10y": {"h": 1185.0, "hd": "2026-07-10", "l": 416.0, "ld": "2020-03-17"}, "5y": {"h": 1185.0, "hd": "2026-07-10", "l": 601.0, "ld": "2022-04-25"}, "3y": {"h": 1185.0, "hd": "2026-07-10", "l": 611.9582802941839, "ld": "2023-08-07"}, "1y": {"h": 1185.0, "hd": "2026-07-10", "l": 814.8592997790804, "ld": "2025-07-25"}}, {"code": "9319", "name": "中央倉庫", "market": "プライム", "close": 1847.0, "all": {"h": 2255.0, "hd": "2026-04-22", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 2255.0, "hd": "2026-04-22", "l": 812.0, "ld": "2020-03-13"}, "5y": {"h": 2255.0, "hd": "2026-04-22", "l": 822.9815092415645, "ld": "2022-03-08"}, "3y": {"h": 2255.0, "hd": "2026-04-22", "l": 964.8332081786398, "ld": "2023-10-04"}, "1y": {"h": 2255.0, "hd": "2026-04-22", "l": 1281.1499918745185, "ld": "2025-11-05"}}, {"code": "9322", "name": "川西倉庫", "market": "スタンダード", "close": 2429.0, "all": {"h": 3050.0, "hd": "2017-10-25", "l": 0.0, "ld": "2015-01-30"}, "10y": {"h": 3050.0, "hd": "2017-10-25", "l": 733.0, "ld": "2020-03-13"}, "5y": {"h": 2993.505340503238, "hd": "2026-01-16", "l": 908.5650237581623, "ld": "2023-06-12"}, "3y": {"h": 2993.505340503238, "hd": "2026-01-16", "l": 923.0729669636053, "ld": "2023-08-10"}, "1y": {"h": 2993.505340503238, "hd": "2026-01-16", "l": 1081.4754879194024, "ld": "2025-07-18"}}, {"code": "9324", "name": "安田倉庫", "market": "プライム", "close": 2561.0, "all": {"h": 2622.2955657747543, "hd": "2026-02-13", "l": 0.0, "ld": "2001-12-27"}, "10y": {"h": 2622.2955657747543, "hd": "2026-02-13", "l": 589.0, "ld": "2016-09-16"}, "5y": {"h": 2622.2955657747543, "hd": "2026-02-13", "l": 895.7729210486779, "ld": "2023-06-12"}, "3y": {"h": 2622.2955657747543, "hd": "2026-02-13", "l": 909.6969279837101, "ld": "2023-07-18"}, "1y": {"h": 2622.2955657747543, "hd": "2026-02-13", "l": 1745.1842742801834, "ld": "2025-07-22"}}, {"code": "9325", "name": "ファイズ", "market": "スタンダード", "close": 1110.0, "all": {"h": 8930.0, "hd": "2017-05-09", "l": 423.0, "ld": "2020-02-05"}, "10y": {"h": 8930.0, "hd": "2017-05-09", "l": 423.0, "ld": "2020-02-05"}, "5y": {"h": 1582.0, "hd": "2023-05-09", "l": 508.0, "ld": "2021-12-28"}, "3y": {"h": 1378.0, "hd": "2026-05-11", "l": 716.7232933044434, "ld": "2024-08-06"}, "1y": {"h": 1378.0, "hd": "2026-05-11", "l": 986.5228522662851, "ld": "2025-11-07"}}, {"code": "9326", "name": "関通", "market": "グロース", "close": 510.0, "all": {"h": 4750.0, "hd": "2021-07-21", "l": 259.2139623555572, "ld": "2025-04-07"}, "10y": {"h": 4750.0, "hd": "2021-07-21", "l": 259.2139623555572, "ld": "2025-04-07"}, "5y": {"h": 4750.0, "hd": "2021-07-21", "l": 259.2139623555572, "ld": "2025-04-07"}, "3y": {"h": 719.8404324255257, "hd": "2023-09-28", "l": 259.2139623555572, "ld": "2025-04-07"}, "1y": {"h": 614.2881839501597, "hd": "2025-09-16", "l": 342.358060316606, "ld": "2025-07-29"}}, {"code": "9327", "name": "イー・ロジット", "market": "スタンダード", "close": 201.0, "all": {"h": 2145.0, "hd": "2021-04-05", "l": 182.0, "ld": "2026-03-23"}, "10y": {"h": 2145.0, "hd": "2021-04-05", "l": 182.0, "ld": "2026-03-23"}, "5y": {"h": 1971.0, "hd": "2021-07-28", "l": 182.0, "ld": "2026-03-23"}, "3y": {"h": 942.0, "hd": "2023-10-12", "l": 182.0, "ld": "2026-03-23"}, "1y": {"h": 436.0, "hd": "2025-08-12", "l": 182.0, "ld": "2026-03-23"}}, {"code": "9330", "name": "揚羽", "market": "グロース", "close": 867.0, "all": {"h": 2350.0, "hd": "2023-09-25", "l": 664.0, "ld": "2025-04-07"}, "10y": {"h": 2350.0, "hd": "2023-09-25", "l": 664.0, "ld": "2025-04-07"}, "5y": {"h": 2350.0, "hd": "2023-09-25", "l": 664.0, "ld": "2025-04-07"}, "3y": {"h": 2350.0, "hd": "2023-09-25", "l": 664.0, "ld": "2025-04-07"}, "1y": {"h": 1505.0, "hd": "2025-08-12", "l": 766.0, "ld": "2025-11-17"}}, {"code": "9331", "name": "キャスター", "market": "グロース", "close": 766.0, "all": {"h": 2426.0, "hd": "2023-10-10", "l": 655.0, "ld": "2026-05-27"}, "10y": {"h": 2426.0, "hd": "2023-10-10", "l": 655.0, "ld": "2026-05-27"}, "5y": {"h": 2426.0, "hd": "2023-10-10", "l": 655.0, "ld": "2026-05-27"}, "3y": {"h": 2426.0, "hd": "2023-10-10", "l": 655.0, "ld": "2026-05-27"}, "1y": {"h": 1343.0, "hd": "2026-06-11", "l": 655.0, "ld": "2026-05-27"}}, {"code": "9332", "name": "ＮＩＳＳＯ", "market": "プライム", "close": 617.0, "all": {"h": 873.4821316588159, "hd": "2023-06-23", "l": 458.3702667236328, "ld": "2020-07-31"}, "10y": {"h": 873.4821316588159, "hd": "2023-06-23", "l": 458.3702667236328, "ld": "2020-07-31"}, "5y": {"h": 873.4821316588159, "hd": "2023-06-23", "l": 464.709158598487, "ld": "2022-11-08"}, "3y": {"h": 836.060224794042, "hd": "2023-07-19", "l": 557.0, "ld": "2026-06-03"}, "1y": {"h": 703.5396609505572, "hd": "2026-01-13", "l": 557.0, "ld": "2026-06-03"}}, {"code": "9336", "name": "大栄環境", "market": "プライム", "close": 3780.0, "all": {"h": 4365.0, "hd": "2026-05-15", "l": 1517.5149457691057, "ld": "2023-02-07"}, "10y": {"h": 4365.0, "hd": "2026-05-15", "l": 1517.5149457691057, "ld": "2023-02-07"}, "5y": {"h": 4365.0, "hd": "2026-05-15", "l": 1517.5149457691057, "ld": "2023-02-07"}, "3y": {"h": 4365.0, "hd": "2026-05-15", "l": 1869.1820565794392, "ld": "2023-10-24"}, "1y": {"h": 4365.0, "hd": "2026-05-15", "l": 2856.189882240789, "ld": "2025-08-18"}}, {"code": "9337", "name": "トリドリ", "market": "グロース", "close": 1565.0, "all": {"h": 3800.0, "hd": "2024-02-15", "l": 1116.0, "ld": "2024-08-05"}, "10y": {"h": 3800.0, "hd": "2024-02-15", "l": 1116.0, "ld": "2024-08-05"}, "5y": {"h": 3800.0, "hd": "2024-02-15", "l": 1116.0, "ld": "2024-08-05"}, "3y": {"h": 3800.0, "hd": "2024-02-15", "l": 1116.0, "ld": "2024-08-05"}, "1y": {"h": 3590.0, "hd": "2026-02-02", "l": 1430.0, "ld": "2026-06-25"}}, {"code": "9339", "name": "コーチ・エィ", "market": "スタンダード", "close": 1332.0, "all": {"h": 2569.0, "hd": "2022-12-22", "l": 912.0774251302083, "ld": "2025-04-09"}, "10y": {"h": 2569.0, "hd": "2022-12-22", "l": 912.0774251302083, "ld": "2025-04-09"}, "5y": {"h": 2569.0, "hd": "2022-12-22", "l": 912.0774251302083, "ld": "2025-04-09"}, "3y": {"h": 1914.0182775309668, "hd": "2023-12-27", "l": 912.0774251302083, "ld": "2025-04-09"}, "1y": {"h": 1530.0, "hd": "2025-12-26", "l": 945.6387214660645, "ld": "2025-07-18"}}, {"code": "9340", "name": "アソインターナショナル", "market": "スタンダード", "close": 718.0, "all": {"h": 846.0, "hd": "2023-02-13", "l": 267.9470391497516, "ld": "2023-08-15"}, "10y": {"h": 846.0, "hd": "2023-02-13", "l": 267.9470391497516, "ld": "2023-08-15"}, "5y": {"h": 846.0, "hd": "2023-02-13", "l": 267.9470391497516, "ld": "2023-08-15"}, "3y": {"h": 750.0, "hd": "2026-02-13", "l": 267.9470391497516, "ld": "2023-08-15"}, "1y": {"h": 750.0, "hd": "2026-02-13", "l": 579.2124103855442, "ld": "2025-07-18"}}, {"code": "9341", "name": "ＧＥＮＯＶＡ", "market": "プライム", "close": 611.0, "all": {"h": 2288.1872524150676, "hd": "2023-06-19", "l": 524.4916624004152, "ld": "2025-12-22"}, "10y": {"h": 2288.1872524150676, "hd": "2023-06-19", "l": 524.4916624004152, "ld": "2025-12-22"}, "5y": {"h": 2288.1872524150676, "hd": "2023-06-19", "l": 524.4916624004152, "ld": "2025-12-22"}, "3y": {"h": 1823.7166730889674, "hd": "2024-10-30", "l": 524.4916624004152, "ld": "2025-12-22"}, "1y": {"h": 714.5248832856663, "hd": "2025-08-07", "l": 524.4916624004152, "ld": "2025-12-22"}}, {"code": "9342", "name": "スマサポ", "market": "グロース", "close": 826.0, "all": {"h": 3195.0, "hd": "2023-01-04", "l": 738.0, "ld": "2026-06-02"}, "10y": {"h": 3195.0, "hd": "2023-01-04", "l": 738.0, "ld": "2026-06-02"}, "5y": {"h": 3195.0, "hd": "2023-01-04", "l": 738.0, "ld": "2026-06-02"}, "3y": {"h": 2173.0, "hd": "2023-07-31", "l": 738.0, "ld": "2026-06-02"}, "1y": {"h": 1431.0, "hd": "2025-07-22", "l": 738.0, "ld": "2026-06-02"}}, {"code": "9343", "name": "アイビス", "market": "グロース", "close": 798.0, "all": {"h": 2294.0, "hd": "2023-04-07", "l": 245.73646936630493, "ld": "2023-09-12"}, "10y": {"h": 2294.0, "hd": "2023-04-07", "l": 245.73646936630493, "ld": "2023-09-12"}, "5y": {"h": 2294.0, "hd": "2023-04-07", "l": 245.73646936630493, "ld": "2023-09-12"}, "3y": {"h": 1023.7659576416015, "hd": "2024-09-19", "l": 245.73646936630493, "ld": "2023-09-12"}, "1y": {"h": 834.0, "hd": "2026-05-13", "l": 577.0, "ld": "2026-03-04"}}, {"code": "9344", "name": "アクシスコンサルティング", "market": "グロース", "close": 934.0, "all": {"h": 4475.0, "hd": "2023-04-13", "l": 634.4553537594261, "ld": "2025-04-07"}, "10y": {"h": 4475.0, "hd": "2023-04-13", "l": 634.4553537594261, "ld": "2025-04-07"}, "5y": {"h": 4475.0, "hd": "2023-04-13", "l": 634.4553537594261, "ld": "2025-04-07"}, "3y": {"h": 2085.593159725792, "hd": "2023-08-01", "l": 634.4553537594261, "ld": "2025-04-07"}, "1y": {"h": 979.0, "hd": "2025-11-25", "l": 741.0, "ld": "2025-07-17"}}, {"code": "9345", "name": "ビズメイツ", "market": "グロース", "close": 630.0, "all": {"h": 4300.0, "hd": "2023-04-17", "l": 499.5958990799753, "ld": "2024-08-05"}, "10y": {"h": 4300.0, "hd": "2023-04-17", "l": 499.5958990799753, "ld": "2024-08-05"}, "5y": {"h": 4300.0, "hd": "2023-04-17", "l": 499.5958990799753, "ld": "2024-08-05"}, "3y": {"h": 1313.340250759219, "hd": "2025-08-14", "l": 499.5958990799753, "ld": "2024-08-05"}, "1y": {"h": 1313.340250759219, "hd": "2025-08-14", "l": 526.0, "ld": "2026-06-12"}}, {"code": "9346", "name": "ココルポート", "market": "グロース", "close": 1630.0, "all": {"h": 6780.0, "hd": "2023-04-26", "l": 1172.101986694336, "ld": "2025-04-07"}, "10y": {"h": 6780.0, "hd": "2023-04-26", "l": 1172.101986694336, "ld": "2025-04-07"}, "5y": {"h": 6780.0, "hd": "2023-04-26", "l": 1172.101986694336, "ld": "2025-04-07"}, "3y": {"h": 3465.8928639303426, "hd": "2023-08-14", "l": 1172.101986694336, "ld": "2025-04-07"}, "1y": {"h": 2075.0, "hd": "2025-09-24", "l": 1520.0, "ld": "2025-07-23"}}, {"code": "9347", "name": "日本管財", "market": "プライム", "close": 2761.0, "all": {"h": 3095.0, "hd": "2026-04-09", "l": 2311.240505378995, "ld": "2023-10-24"}, "10y": {"h": 3095.0, "hd": "2026-04-09", "l": 2311.240505378995, "ld": "2023-10-24"}, "5y": {"h": 3095.0, "hd": "2026-04-09", "l": 2311.240505378995, "ld": "2023-10-24"}, "3y": {"h": 3095.0, "hd": "2026-04-09", "l": 2311.240505378995, "ld": "2023-10-24"}, "1y": {"h": 3095.0, "hd": "2026-04-09", "l": 2546.1419817148785, "ld": "2025-11-06"}}, {"code": "9348", "name": "ｉｓｐａｃｅ", "market": "グロース", "close": 421.0, "all": {"h": 2373.0, "hd": "2023-04-19", "l": 409.0, "ld": "2025-12-18"}, "10y": {"h": 2373.0, "hd": "2023-04-19", "l": 409.0, "ld": "2025-12-18"}, "5y": {"h": 2373.0, "hd": "2023-04-19", "l": 409.0, "ld": "2025-12-18"}, "3y": {"h": 1697.0, "hd": "2023-09-05", "l": 409.0, "ld": "2025-12-18"}, "1y": {"h": 710.0, "hd": "2026-05-29", "l": 409.0, "ld": "2025-12-18"}}, {"code": "9351", "name": "東洋埠頭", "market": "スタンダード", "close": 1852.0, "all": {"h": 2046.9161525819359, "hd": "2026-03-06", "l": 104.0, "ld": "2011-03-16"}, "10y": {"h": 2046.9161525819359, "hd": "2026-03-06", "l": 142.0, "ld": "2016-08-31"}, "5y": {"h": 2046.9161525819359, "hd": "2026-03-06", "l": 1077.8953672404214, "ld": "2024-08-05"}, "3y": {"h": 2046.9161525819359, "hd": "2026-03-06", "l": 1077.8953672404214, "ld": "2024-08-05"}, "1y": {"h": 2046.9161525819359, "hd": "2026-03-06", "l": 1338.1306534191435, "ld": "2025-07-22"}}, {"code": "9353", "name": "櫻島埠頭", "market": "スタンダード", "close": 2930.0, "all": {"h": 3764.7950345552886, "hd": "2025-10-21", "l": 0.0, "ld": "2012-08-16"}, "10y": {"h": 3764.7950345552886, "hd": "2025-10-21", "l": 133.0, "ld": "2016-07-19"}, "5y": {"h": 3764.7950345552886, "hd": "2025-10-21", "l": 1218.0, "ld": "2022-03-09"}, "3y": {"h": 3764.7950345552886, "hd": "2025-10-21", "l": 1252.883056640625, "ld": "2024-08-05"}, "1y": {"h": 3764.7950345552886, "hd": "2025-10-21", "l": 1530.3647314731613, "ld": "2025-07-17"}}, {"code": "9355", "name": "リンコーコーポレーション", "market": "スタンダード", "close": 2320.0, "all": {"h": 2518.0, "hd": "2018-06-15", "l": 0.0, "ld": "2015-01-20"}, "10y": {"h": 2518.0, "hd": "2018-06-15", "l": 134.0, "ld": "2016-08-25"}, "5y": {"h": 2348.0, "hd": "2026-07-15", "l": 1359.0, "ld": "2023-01-13"}, "3y": {"h": 2348.0, "hd": "2026-07-15", "l": 1400.772705078125, "ld": "2024-08-05"}, "1y": {"h": 2348.0, "hd": "2026-07-15", "l": 1714.0400276378818, "ld": "2025-07-25"}}, {"code": "9360", "name": "鈴与シンワート", "market": "スタンダード", "close": 2929.0, "all": {"h": 5110.0, "hd": "2020-10-02", "l": 0.0, "ld": "2015-01-22"}, "10y": {"h": 5110.0, "hd": "2020-10-02", "l": 135.0, "ld": "2016-09-08"}, "5y": {"h": 3325.0, "hd": "2021-09-01", "l": 1095.0, "ld": "2022-03-14"}, "3y": {"h": 3178.514154824006, "hd": "2025-08-08", "l": 1377.0064747579959, "ld": "2023-10-24"}, "1y": {"h": 3178.514154824006, "hd": "2025-08-08", "l": 2691.0, "ld": "2026-06-08"}}, {"code": "9361", "name": "伏木海陸運送", "market": "スタンダード", "close": 2090.0, "all": {"h": 2497.0, "hd": "2026-02-13", "l": 0.0, "ld": "2015-02-02"}, "10y": {"h": 2497.0, "hd": "2026-02-13", "l": 230.0, "ld": "2016-08-10"}, "5y": {"h": 2497.0, "hd": "2026-02-13", "l": 1148.0, "ld": "2022-03-17"}, "3y": {"h": 2497.0, "hd": "2026-02-13", "l": 1293.4477624725878, "ld": "2023-10-27"}, "1y": {"h": 2497.0, "hd": "2026-02-13", "l": 1610.3428955078125, "ld": "2025-07-24"}}, {"code": "9363", "name": "大運", "market": "スタンダード", "close": 515.0, "all": {"h": 730.0, "hd": "2021-09-27", "l": 0.0, "ld": "2001-04-11"}, "10y": {"h": 730.0, "hd": "2021-09-27", "l": 39.0, "ld": "2016-09-21"}, "5y": {"h": 730.0, "hd": "2021-09-27", "l": 285.0, "ld": "2022-12-28"}, "3y": {"h": 571.1636596232544, "hd": "2026-03-19", "l": 294.9657669067383, "ld": "2024-08-05"}, "1y": {"h": 571.1636596232544, "hd": "2026-03-19", "l": 396.9928100007405, "ld": "2025-10-14"}}, {"code": "9364", "name": "上組", "market": "プライム", "close": 5107.0, "all": {"h": 5697.4469139412295, "hd": "2026-03-02", "l": 390.0, "ld": "2000-01-12"}, "10y": {"h": 5697.4469139412295, "hd": "2026-03-02", "l": 839.0, "ld": "2016-10-18"}, "5y": {"h": 5697.4469139412295, "hd": "2026-03-02", "l": 2071.0, "ld": "2022-04-18"}, "3y": {"h": 5697.4469139412295, "hd": "2026-03-02", "l": 2692.698689778646, "ld": "2024-08-05"}, "1y": {"h": 5697.4469139412295, "hd": "2026-03-02", "l": 3898.404909540973, "ld": "2025-07-16"}}, {"code": "9365", "name": "トレーディア", "market": "スタンダード", "close": 1574.0, "all": {"h": 2054.0, "hd": "2023-04-13", "l": 0.0, "ld": "2013-09-03"}, "10y": {"h": 2054.0, "hd": "2023-04-13", "l": 148.0, "ld": "2017-07-19"}, "5y": {"h": 2054.0, "hd": "2023-04-13", "l": 1066.5507180799818, "ld": "2025-04-07"}, "3y": {"h": 1660.420794208233, "hd": "2023-09-12", "l": 1066.5507180799818, "ld": "2025-04-07"}, "1y": {"h": 1646.8085691914755, "hd": "2026-02-13", "l": 1207.9825390625, "ld": "2025-07-18"}}, {"code": "9366", "name": "サンリツ", "market": "スタンダード", "close": 1032.0, "all": {"h": 1518.0, "hd": "2006-01-06", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 1091.0, "hd": "2026-06-17", "l": 450.0, "ld": "2020-03-13"}, "5y": {"h": 1091.0, "hd": "2026-06-17", "l": 629.675048828125, "ld": "2023-10-04"}, "3y": {"h": 1091.0, "hd": "2026-06-17", "l": 629.675048828125, "ld": "2023-10-04"}, "1y": {"h": 1091.0, "hd": "2026-06-17", "l": 754.9361644730866, "ld": "2025-07-16"}}, {"code": "9367", "name": "大東港運", "market": "スタンダード", "close": 1891.0, "all": {"h": 2715.4666475844106, "hd": "2026-02-09", "l": 0.0, "ld": "2015-01-22"}, "10y": {"h": 2715.4666475844106, "hd": "2026-02-09", "l": 337.0, "ld": "2016-09-02"}, "5y": {"h": 2715.4666475844106, "hd": "2026-02-09", "l": 577.0, "ld": "2021-08-05"}, "3y": {"h": 2715.4666475844106, "hd": "2026-02-09", "l": 631.3707135555037, "ld": "2023-08-21"}, "1y": {"h": 2715.4666475844106, "hd": "2026-02-09", "l": 731.7476638377256, "ld": "2025-07-23"}}, {"code": "9368", "name": "キムラユニティー", "market": "スタンダード", "close": 903.0, "all": {"h": 1678.0, "hd": "2015-08-18", "l": 0.0, "ld": "2001-12-27"}, "10y": {"h": 1579.0, "hd": "2021-09-16", "l": 502.00941574056134, "ld": "2023-06-12"}, "5y": {"h": 1579.0, "hd": "2021-09-16", "l": 502.00941574056134, "ld": "2023-06-12"}, "3y": {"h": 964.9924926757812, "hd": "2026-02-27", "l": 520.6865046773293, "ld": "2023-10-24"}, "1y": {"h": 964.9924926757812, "hd": "2026-02-27", "l": 773.9721069335938, "ld": "2025-07-18"}}, {"code": "9369", "name": "キユーソー流通システム", "market": "スタンダード", "close": 3190.0, "all": {"h": 3656.6747760852513, "hd": "2026-05-22", "l": 0.0, "ld": "2001-12-20"}, "10y": {"h": 3656.6747760852513, "hd": "2026-05-22", "l": 832.0, "ld": "2022-01-27"}, "5y": {"h": 3656.6747760852513, "hd": "2026-05-22", "l": 832.0, "ld": "2022-01-27"}, "3y": {"h": 3656.6747760852513, "hd": "2026-05-22", "l": 845.7036792803193, "ld": "2023-12-26"}, "1y": {"h": 3656.6747760852513, "hd": "2026-05-22", "l": 2431.140661470749, "ld": "2025-12-08"}}, {"code": "9376", "name": "ユーラシア旅行社", "market": "スタンダード", "close": 796.0, "all": {"h": 872000.0, "hd": "2004-03-12", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 968.01742569556, "hd": "2026-02-06", "l": 280.0, "ld": "2020-03-17"}, "5y": {"h": 968.01742569556, "hd": "2026-02-06", "l": 364.9684143066406, "ld": "2024-08-05"}, "3y": {"h": 968.01742569556, "hd": "2026-02-06", "l": 364.9684143066406, "ld": "2024-08-05"}, "1y": {"h": 968.01742569556, "hd": "2026-02-06", "l": 466.3773799472385, "ld": "2025-07-16"}}, {"code": "9380", "name": "東海運", "market": "スタンダード", "close": 416.0, "all": {"h": 760.0, "hd": "2006-03-01", "l": 0.0, "ld": "2006-02-28"}, "10y": {"h": 565.0, "hd": "2016-11-21", "l": 210.0, "ld": "2020-03-13"}, "5y": {"h": 438.0, "hd": "2026-04-15", "l": 233.21472930908203, "ld": "2022-09-28"}, "3y": {"h": 438.0, "hd": "2026-04-15", "l": 256.27921904950335, "ld": "2024-08-05"}, "1y": {"h": 438.0, "hd": "2026-04-15", "l": 313.4747371495327, "ld": "2025-08-08"}}, {"code": "9381", "name": "エーアイテイー", "market": "プライム", "close": 2300.0, "all": {"h": 426000.0, "hd": "2007-04-10", "l": 0.0, "ld": "2014-07-07"}, "10y": {"h": 2445.0, "hd": "2026-07-15", "l": 529.0, "ld": "2020-03-13"}, "5y": {"h": 2445.0, "hd": "2026-07-15", "l": 820.9877377380899, "ld": "2021-08-20"}, "3y": {"h": 2445.0, "hd": "2026-07-15", "l": 1338.5776804115033, "ld": "2025-04-07"}, "1y": {"h": 2445.0, "hd": "2026-07-15", "l": 1719.2565885792062, "ld": "2025-07-17"}}, {"code": "9385", "name": "ショーエイコーポレーション", "market": "スタンダード", "close": 800.0, "all": {"h": 1346.0, "hd": "2020-09-28", "l": 0.0, "ld": "2008-12-15"}, "10y": {"h": 1346.0, "hd": "2020-09-28", "l": 244.0, "ld": "2016-08-23"}, "5y": {"h": 987.0, "hd": "2021-07-21", "l": 456.0527010498047, "ld": "2025-04-07"}, "3y": {"h": 810.7603473319043, "hd": "2026-03-03", "l": 456.0527010498047, "ld": "2025-04-07"}, "1y": {"h": 810.7603473319043, "hd": "2026-03-03", "l": 521.0664976909484, "ld": "2025-07-22"}}, {"code": "9401", "name": "ＴＢＳ", "market": "プライム", "close": 6312.0, "all": {"h": 6634.0, "hd": "2026-07-08", "l": 687.0, "ld": "2012-10-15"}, "10y": {"h": 6634.0, "hd": "2026-07-08", "l": 1232.0, "ld": "2020-03-19"}, "5y": {"h": 6634.0, "hd": "2026-07-08", "l": 1456.0, "ld": "2023-01-17"}, "3y": {"h": 6634.0, "hd": "2026-07-08", "l": 2172.4133377226603, "ld": "2023-10-04"}, "1y": {"h": 6634.0, "hd": "2026-07-08", "l": 4715.450009574921, "ld": "2025-07-16"}}, {"code": "9404", "name": "日本テレビ", "market": "プライム", "close": 2876.0, "all": {"h": 187000.0, "hd": "2000-02-15", "l": 975.0, "ld": "2012-10-15"}, "10y": {"h": 4155.2651787632285, "hd": "2025-09-09", "l": 1003.0, "ld": "2023-01-17"}, "5y": {"h": 4155.2651787632285, "hd": "2025-09-09", "l": 1003.0, "ld": "2023-01-17"}, "3y": {"h": 4155.2651787632285, "hd": "2025-09-09", "l": 1249.4762849287554, "ld": "2023-08-25"}, "1y": {"h": 4155.2651787632285, "hd": "2025-09-09", "l": 2652.0, "ld": "2026-06-26"}}, {"code": "9405", "name": "朝日放送", "market": "プライム", "close": 835.0, "all": {"h": 19000.0, "hd": "2007-07-02", "l": 0.0, "ld": "2001-12-10"}, "10y": {"h": 956.0, "hd": "2020-06-08", "l": 563.792298054618, "ld": "2022-11-15"}, "5y": {"h": 925.8173423386025, "hd": "2026-03-11", "l": 563.792298054618, "ld": "2022-11-15"}, "3y": {"h": 925.8173423386025, "hd": "2026-03-11", "l": 566.0957055910669, "ld": "2025-04-07"}, "1y": {"h": 925.8173423386025, "hd": "2026-03-11", "l": 648.8920142595158, "ld": "2025-07-18"}}, {"code": "9408", "name": "ＢＳＮメディア", "market": "スタンダード", "close": 2640.0, "all": {"h": 2935.0, "hd": "2026-04-23", "l": 0.0, "ld": "2015-01-09"}, "10y": {"h": 2935.0, "hd": "2026-04-23", "l": 597.0, "ld": "2016-10-04"}, "5y": {"h": 2935.0, "hd": "2026-04-23", "l": 1120.0, "ld": "2022-06-28"}, "3y": {"h": 2935.0, "hd": "2026-04-23", "l": 1325.0139446904627, "ld": "2023-08-18"}, "1y": {"h": 2935.0, "hd": "2026-04-23", "l": 2005.1427001953125, "ld": "2025-08-14"}}, {"code": "9409", "name": "テレビ朝日", "market": "プライム", "close": 3175.0, "all": {"h": 410000.0, "hd": "2000-11-06", "l": 896.0, "ld": "2015-01-09"}, "10y": {"h": 3758.241744218535, "hd": "2026-02-13", "l": 1278.0, "ld": "2023-01-17"}, "5y": {"h": 3758.241744218535, "hd": "2026-02-13", "l": 1278.0, "ld": "2023-01-17"}, "3y": {"h": 3758.241744218535, "hd": "2026-02-13", "l": 1457.1843028050228, "ld": "2023-10-04"}, "1y": {"h": 3758.241744218535, "hd": "2026-02-13", "l": 2715.933630603067, "ld": "2025-07-29"}}, {"code": "9412", "name": "スカパーＪＳＡＴ", "market": "プライム", "close": 2344.0, "all": {"h": 58600.0, "hd": "2007-06-29", "l": 338.0, "ld": "2020-03-23"}, "10y": {"h": 4720.0, "hd": "2026-05-27", "l": 338.0, "ld": "2020-03-23"}, "5y": {"h": 4720.0, "hd": "2026-05-27", "l": 398.0, "ld": "2021-12-02"}, "3y": {"h": 4720.0, "hd": "2026-05-27", "l": 523.334059395121, "ld": "2023-07-21"}, "1y": {"h": 4720.0, "hd": "2026-05-27", "l": 1288.2117772837923, "ld": "2025-10-02"}}, {"code": "9413", "name": "テレビ東京", "market": "プライム", "close": 3640.0, "all": {"h": 5008.3978300781255, "hd": "2025-11-06", "l": 860.0, "ld": "2012-11-14"}, "10y": {"h": 5008.3978300781255, "hd": "2025-11-06", "l": 1753.0, "ld": "2022-12-21"}, "5y": {"h": 5008.3978300781255, "hd": "2025-11-06", "l": 1753.0, "ld": "2022-12-21"}, "3y": {"h": 5008.3978300781255, "hd": "2025-11-06", "l": 2498.65926361084, "ld": "2023-11-13"}, "1y": {"h": 5008.3978300781255, "hd": "2025-11-06", "l": 3320.0, "ld": "2026-06-23"}}, {"code": "9414", "name": "日本ＢＳ放送", "market": "スタンダード", "close": 910.0, "all": {"h": 2234.0, "hd": "2014-07-14", "l": 785.4902654330311, "ld": "2024-08-05"}, "10y": {"h": 1522.0, "hd": "2018-05-16", "l": 785.4902654330311, "ld": "2024-08-05"}, "5y": {"h": 1169.0, "hd": "2025-10-09", "l": 785.4902654330311, "ld": "2024-08-05"}, "3y": {"h": 1169.0, "hd": "2025-10-09", "l": 785.4902654330311, "ld": "2024-08-05"}, "1y": {"h": 1169.0, "hd": "2025-10-09", "l": 878.267152626609, "ld": "2025-07-18"}}, {"code": "9416", "name": "ビジョン", "market": "プライム", "close": 1006.0, "all": {"h": 6140.0, "hd": "2019-05-15", "l": 492.0, "ld": "2020-03-23"}, "10y": {"h": 6140.0, "hd": "2019-05-15", "l": 492.0, "ld": "2020-03-23"}, "5y": {"h": 1872.0, "hd": "2023-06-07", "l": 901.8368317507804, "ld": "2024-04-19"}, "3y": {"h": 1694.7018043956539, "hd": "2023-08-18", "l": 901.8368317507804, "ld": "2024-04-19"}, "1y": {"h": 1343.0, "hd": "2026-02-10", "l": 949.0, "ld": "2026-07-01"}}, {"code": "9417", "name": "スマートバリュー", "market": "スタンダード", "close": 318.0, "all": {"h": 9430.0, "hd": "2015-06-22", "l": 248.2820540615951, "ld": "2024-08-05"}, "10y": {"h": 2940.0, "hd": "2017-11-27", "l": 248.2820540615951, "ld": "2024-08-05"}, "5y": {"h": 763.0, "hd": "2021-09-17", "l": 248.2820540615951, "ld": "2024-08-05"}, "3y": {"h": 543.2881848902883, "hd": "2024-05-08", "l": 248.2820540615951, "ld": "2024-08-05"}, "1y": {"h": 531.0, "hd": "2026-06-11", "l": 283.0, "ld": "2026-05-18"}}, {"code": "9418", "name": "Ｕ－ＮＥＸＴ　ＨＯＬＤＩＮＧＳ", "market": "プライム", "close": 1686.0, "all": {"h": 9620.0, "hd": "2014-12-26", "l": 0.0, "ld": "2014-12-15"}, "10y": {"h": 3940.0, "hd": "2021-09-16", "l": 496.0, "ld": "2016-11-15"}, "5y": {"h": 3940.0, "hd": "2021-09-16", "l": 1003.9681513362461, "ld": "2023-10-06"}, "3y": {"h": 2338.710008300144, "hd": "2025-06-30", "l": 1003.9681513362461, "ld": "2023-10-06"}, "1y": {"h": 2284.1830882352942, "hd": "2025-08-12", "l": 1504.0, "ld": "2026-05-14"}}, {"code": "9419", "name": "ワイヤレスゲート", "market": "スタンダード", "close": 292.0, "all": {"h": 6700.0, "hd": "2013-05-07", "l": 178.0, "ld": "2023-11-14"}, "10y": {"h": 2177.0, "hd": "2016-07-25", "l": 178.0, "ld": "2023-11-14"}, "5y": {"h": 434.0, "hd": "2021-09-07", "l": 178.0, "ld": "2023-11-14"}, "3y": {"h": 354.0, "hd": "2026-01-27", "l": 178.0, "ld": "2023-11-14"}, "1y": {"h": 354.0, "hd": "2026-01-27", "l": 232.0, "ld": "2025-12-29"}}, {"code": "9421", "name": "エヌジェイ", "market": "スタンダード", "close": 501.0, "all": {"h": 2010000.0, "hd": "2006-05-18", "l": 0.0, "ld": "2014-07-31"}, "10y": {"h": 4460.0, "hd": "2017-09-21", "l": 410.0, "ld": "2023-12-28"}, "5y": {"h": 946.0, "hd": "2021-07-20", "l": 410.0, "ld": "2023-12-28"}, "3y": {"h": 732.0, "hd": "2025-06-16", "l": 410.0, "ld": "2023-12-28"}, "1y": {"h": 692.0, "hd": "2026-04-07", "l": 495.0, "ld": "2026-07-03"}}, {"code": "9423", "name": "フォーバル・リアルストレート", "market": "スタンダード", "close": 103.0, "all": {"h": 1720000.0, "hd": "2005-12-29", "l": 0.0, "ld": "2012-08-16"}, "10y": {"h": 169.0, "hd": "2020-06-23", "l": 58.0, "ld": "2018-12-25"}, "5y": {"h": 166.865480863131, "hd": "2024-05-07", "l": 75.3278398513794, "ld": "2024-08-05"}, "3y": {"h": 166.865480863131, "hd": "2024-05-07", "l": 75.3278398513794, "ld": "2024-08-05"}, "1y": {"h": 146.25000586876502, "hd": "2025-07-22", "l": 99.0, "ld": "2026-06-11"}}, {"code": "9424", "name": "日本通信", "market": "プライム", "close": 116.0, "all": {"h": 256000.0, "hd": "2005-06-03", "l": 96.0, "ld": "2018-12-25"}, "10y": {"h": 312.0, "hd": "2023-05-12", "l": 96.0, "ld": "2018-12-25"}, "5y": {"h": 312.0, "hd": "2023-05-12", "l": 104.0, "ld": "2026-07-01"}, "3y": {"h": 254.0, "hd": "2023-08-09", "l": 104.0, "ld": "2026-07-01"}, "1y": {"h": 177.0, "hd": "2025-08-25", "l": 104.0, "ld": "2026-07-01"}}, {"code": "9425", "name": "ＲｅＹｕｕ　Ｊａｐａｎ", "market": "スタンダード", "close": 212.0, "all": {"h": 850000.0, "hd": "2005-05-09", "l": 0.0, "ld": "2012-08-16"}, "10y": {"h": 1413.0, "hd": "2025-09-08", "l": 149.0, "ld": "2026-06-11"}, "5y": {"h": 1413.0, "hd": "2025-09-08", "l": 149.0, "ld": "2026-06-11"}, "3y": {"h": 1413.0, "hd": "2025-09-08", "l": 149.0, "ld": "2026-06-11"}, "1y": {"h": 1413.0, "hd": "2025-09-08", "l": 149.0, "ld": "2026-06-11"}}, {"code": "9432", "name": "ＮＴＴ", "market": "プライム", "close": 150.89999389648438, "all": {"h": 1820000.0, "hd": "2000-01-04", "l": 130.73228308822937, "ld": "2025-04-07"}, "10y": {"h": 5905.0, "hd": "2017-11-30", "l": 130.73228308822937, "ld": "2025-04-07"}, "5y": {"h": 4334.0, "hd": "2023-05-15", "l": 130.73228308822937, "ld": "2025-04-07"}, "3y": {"h": 177.59720153995963, "hd": "2024-01-23", "l": 130.73228308822937, "ld": "2025-04-07"}, "1y": {"h": 161.67482859205708, "hd": "2025-08-20", "l": 142.60000610351562, "ld": "2026-07-01"}}, {"code": "9433", "name": "ＫＤＤＩ", "market": "プライム", "close": 2844.0, "all": {"h": 1510000.0, "hd": "2000-01-04", "l": 1851.38655241309, "ld": "2023-08-04"}, "10y": {"h": 4636.0, "hd": "2022-05-27", "l": 1851.38655241309, "ld": "2023-08-04"}, "5y": {"h": 4636.0, "hd": "2022-05-27", "l": 1851.38655241309, "ld": "2023-08-04"}, "3y": {"h": 2877.5, "hd": "2026-07-14", "l": 1851.38655241309, "ld": "2023-08-04"}, "1y": {"h": 2877.5, "hd": "2026-07-14", "l": 2273.6035807467433, "ld": "2025-10-02"}}, {"code": "9434", "name": "ソフトバンク", "market": "プライム", "close": 219.60000610351562, "all": {"h": 5980000.0, "hd": "2000-05-01", "l": 133.06753035165795, "ld": "2023-06-20"}, "10y": {"h": 1620.0, "hd": "2021-09-13", "l": 133.06753035165795, "ld": "2023-06-20"}, "5y": {"h": 1620.0, "hd": "2021-09-13", "l": 133.06753035165795, "ld": "2023-06-20"}, "3y": {"h": 238.46807736225279, "hd": "2025-08-19", "l": 134.96156696215098, "ld": "2023-07-18"}, "1y": {"h": 238.46807736225279, "hd": "2025-08-19", "l": 202.43616610306958, "ld": "2026-01-29"}}, {"code": "94345", "name": "ソフトバンク第１回社債型種類株式", "market": "プライム", "close": 3800.0, "all": {"h": 3812.0, "hd": "2026-06-16", "l": 3513.06940345636, "ld": "2024-11-11"}, "10y": {"h": 3812.0, "hd": "2026-06-16", "l": 3513.06940345636, "ld": "2024-11-11"}, "5y": {"h": 3812.0, "hd": "2026-06-16", "l": 3513.06940345636, "ld": "2024-11-11"}, "3y": {"h": 3812.0, "hd": "2026-06-16", "l": 3513.06940345636, "ld": "2024-11-11"}, "1y": {"h": 3812.0, "hd": "2026-06-16", "l": 3661.6424539813743, "ld": "2026-03-06"}}, {"code": "94346", "name": "ソフトバンク第２回社債型種類株式", "market": "プライム", "close": 7590.0, "all": {"h": 7639.550277161532, "hd": "2025-03-31", "l": 7281.74863344254, "ld": "2025-04-18"}, "10y": {"h": 7639.550277161532, "hd": "2025-03-31", "l": 7281.74863344254, "ld": "2025-04-18"}, "5y": {"h": 7639.550277161532, "hd": "2025-03-31", "l": 7281.74863344254, "ld": "2025-04-18"}, "3y": {"h": 7639.550277161532, "hd": "2025-03-31", "l": 7281.74863344254, "ld": "2025-04-18"}, "1y": {"h": 7631.0, "hd": "2026-03-30", "l": 7376.517578125, "ld": "2025-07-23"}}, {"code": "9435", "name": "光通信", "market": "プライム", "close": 37720.0, "all": {"h": 241000.0, "hd": "2000-02-15", "l": 0.0, "ld": "2000-04-25"}, "10y": {"h": 45731.45602720289, "hd": "2026-01-15", "l": 7850.0, "ld": "2016-08-08"}, "5y": {"h": 45731.45602720289, "hd": "2026-01-15", "l": 12970.0, "ld": "2022-03-11"}, "3y": {"h": 45731.45602720289, "hd": "2026-01-15", "l": 19123.81195081767, "ld": "2023-08-04"}, "1y": {"h": 45731.45602720289, "hd": "2026-01-15", "l": 33190.0, "ld": "2026-06-02"}}, {"code": "9436", "name": "沖縄セルラー電話", "market": "スタンダード", "close": 3800.0, "all": {"h": 1290000.0, "hd": "2004-07-05", "l": 0.0, "ld": "2001-09-07"}, "10y": {"h": 5620.0, "hd": "2022-06-24", "l": 1337.4942604386206, "ld": "2023-07-14"}, "5y": {"h": 5620.0, "hd": "2022-06-24", "l": 1337.4942604386206, "ld": "2023-07-14"}, "3y": {"h": 3875.0, "hd": "2026-07-08", "l": 1348.0692097320143, "ld": "2023-07-18"}, "1y": {"h": 3875.0, "hd": "2026-07-08", "l": 2374.402319760747, "ld": "2025-07-28"}}, {"code": "9438", "name": "エムティーアイ", "market": "プライム", "close": 620.0, "all": {"h": 16200000.0, "hd": "2000-01-06", "l": 383.0, "ld": "2022-05-13"}, "10y": {"h": 1303.2469689998536, "hd": "2024-12-03", "l": 383.0, "ld": "2022-05-13"}, "5y": {"h": 1303.2469689998536, "hd": "2024-12-03", "l": 383.0, "ld": "2022-05-13"}, "3y": {"h": 1303.2469689998536, "hd": "2024-12-03", "l": 491.31959808292993, "ld": "2023-08-10"}, "1y": {"h": 921.8938540599386, "hd": "2025-08-08", "l": 527.0, "ld": "2026-07-01"}}, {"code": "9439", "name": "エム・エイチ", "market": "スタンダード", "close": 237.0, "all": {"h": 25000000.0, "hd": "2000-01-04", "l": 0.0, "ld": "2001-12-13"}, "10y": {"h": 337.0, "hd": "2017-06-23", "l": 130.0, "ld": "2020-03-17"}, "5y": {"h": 303.0, "hd": "2022-04-13", "l": 142.0, "ld": "2022-01-31"}, "3y": {"h": 297.97526203778636, "hd": "2023-12-13", "l": 174.61622619628906, "ld": "2024-08-05"}, "1y": {"h": 268.0, "hd": "2026-05-25", "l": 204.0, "ld": "2025-07-30"}}, {"code": "9441", "name": "ベルパーク", "market": "スタンダード", "close": 2532.0, "all": {"h": 2700000.0, "hd": "2000-06-12", "l": 0.0, "ld": "2001-10-19"}, "10y": {"h": 8370.0, "hd": "2021-11-22", "l": 1365.472287921257, "ld": "2025-04-09"}, "5y": {"h": 8370.0, "hd": "2021-11-22", "l": 1365.472287921257, "ld": "2025-04-09"}, "3y": {"h": 3220.0, "hd": "2026-04-13", "l": 1365.472287921257, "ld": "2025-04-09"}, "1y": {"h": 3220.0, "hd": "2026-04-13", "l": 2033.6432156096455, "ld": "2025-07-22"}}, {"code": "9444", "name": "トーシン", "market": "スタンダード", "close": 250.0, "all": {"h": 883000.0, "hd": "2004-04-06", "l": 0.0, "ld": "2001-12-13"}, "10y": {"h": 704.0791413790631, "hd": "2024-03-28", "l": 163.0, "ld": "2026-05-15"}, "5y": {"h": 704.0791413790631, "hd": "2024-03-28", "l": 163.0, "ld": "2026-05-15"}, "3y": {"h": 704.0791413790631, "hd": "2024-03-28", "l": 163.0, "ld": "2026-05-15"}, "1y": {"h": 630.0, "hd": "2025-09-29", "l": 163.0, "ld": "2026-05-15"}}, {"code": "9445", "name": "フォーバルテレコム", "market": "スタンダード", "close": 538.0, "all": {"h": 1090000.0, "hd": "2005-03-14", "l": 0.0, "ld": "2001-12-26"}, "10y": {"h": 586.3636250398597, "hd": "2025-10-08", "l": 252.0, "ld": "2020-03-13"}, "5y": {"h": 586.3636250398597, "hd": "2025-10-08", "l": 294.7830505371094, "ld": "2023-06-12"}, "3y": {"h": 586.3636250398597, "hd": "2025-10-08", "l": 295.66039416254785, "ld": "2023-08-10"}, "1y": {"h": 586.3636250398597, "hd": "2025-10-08", "l": 482.8832719358679, "ld": "2025-07-16"}}, {"code": "9446", "name": "サカイ", "market": "スタンダード", "close": 685.0, "all": {"h": 690000.0, "hd": "2004-02-16", "l": 150.0, "ld": "2011-10-05"}, "10y": {"h": 1950.0, "hd": "2018-04-09", "l": 373.0, "ld": "2020-04-06"}, "5y": {"h": 833.0, "hd": "2021-09-24", "l": 376.54694238396684, "ld": "2024-08-05"}, "3y": {"h": 748.0, "hd": "2026-04-23", "l": 376.54694238396684, "ld": "2024-08-05"}, "1y": {"h": 748.0, "hd": "2026-04-23", "l": 425.8213775836869, "ld": "2025-07-24"}}, {"code": "9449", "name": "ＧＭＯＧ", "market": "プライム", "close": 4075.0, "all": {"h": 98000.0, "hd": "2000-02-24", "l": 0.0, "ld": "2000-07-28"}, "10y": {"h": 4140.0, "hd": "2026-07-16", "l": 1162.0, "ld": "2017-04-17"}, "5y": {"h": 4140.0, "hd": "2026-07-16", "l": 1833.877197265625, "ld": "2024-08-05"}, "3y": {"h": 4140.0, "hd": "2026-07-16", "l": 1833.877197265625, "ld": "2024-08-05"}, "1y": {"h": 4140.0, "hd": "2026-07-16", "l": 2711.277277517096, "ld": "2026-03-04"}}, {"code": "9450", "name": "ファイバーゲート", "market": "スタンダード", "close": 759.0, "all": {"h": 4535.0, "hd": "2018-07-30", "l": 640.0360486228839, "ld": "2025-12-18"}, "10y": {"h": 4535.0, "hd": "2018-07-30", "l": 640.0360486228839, "ld": "2025-12-18"}, "5y": {"h": 1868.0, "hd": "2021-08-31", "l": 640.0360486228839, "ld": "2025-12-18"}, "3y": {"h": 1482.3942354427763, "hd": "2023-09-06", "l": 640.0360486228839, "ld": "2025-12-18"}, "1y": {"h": 781.0, "hd": "2026-07-13", "l": 640.0360486228839, "ld": "2025-12-18"}}, {"code": "9466", "name": "アイドママーケティングコミュニケーション", "market": "スタンダード", "close": 222.0, "all": {"h": 1340.0, "hd": "2016-05-23", "l": 178.26136001886107, "ld": "2024-08-06"}, "10y": {"h": 1215.0, "hd": "2016-07-19", "l": 178.26136001886107, "ld": "2024-08-06"}, "5y": {"h": 405.0, "hd": "2021-08-13", "l": 178.26136001886107, "ld": "2024-08-06"}, "3y": {"h": 282.2324713247794, "hd": "2025-02-17", "l": 178.26136001886107, "ld": "2024-08-06"}, "1y": {"h": 245.69652157738096, "hd": "2025-07-25", "l": 216.0, "ld": "2026-06-23"}}, {"code": "9467", "name": "アルファポリス", "market": "グロース", "close": 1038.0, "all": {"h": 5910.0, "hd": "2018-06-19", "l": 533.2966312343999, "ld": "2024-08-05"}, "10y": {"h": 5910.0, "hd": "2018-06-19", "l": 533.2966312343999, "ld": "2024-08-05"}, "5y": {"h": 4575.0, "hd": "2021-11-17", "l": 533.2966312343999, "ld": "2024-08-05"}, "3y": {"h": 1696.2061323484554, "hd": "2025-12-16", "l": 533.2966312343999, "ld": "2024-08-05"}, "1y": {"h": 1696.2061323484554, "hd": "2025-12-16", "l": 940.0, "ld": "2026-06-26"}}, {"code": "9468", "name": "ＫＡＤＯＫＡＷＡ", "market": "プライム", "close": 3675.0, "all": {"h": 6960.0, "hd": "2021-11-15", "l": 1022.0, "ld": "2020-03-23"}, "10y": {"h": 6960.0, "hd": "2021-11-15", "l": 1022.0, "ld": "2020-03-23"}, "5y": {"h": 6960.0, "hd": "2021-11-15", "l": 2026.0, "ld": "2022-02-04"}, "3y": {"h": 4479.259153178627, "hd": "2024-12-13", "l": 2210.600872399418, "ld": "2024-08-05"}, "1y": {"h": 3967.0, "hd": "2026-04-03", "l": 2680.3118613957704, "ld": "2026-02-24"}}, {"code": "9470", "name": "学研", "market": "プライム", "close": 1012.0, "all": {"h": 7900.0, "hd": "2019-12-02", "l": 80.0, "ld": "2001-12-17"}, "10y": {"h": 7900.0, "hd": "2019-12-02", "l": 262.0, "ld": "2016-07-19"}, "5y": {"h": 1341.0, "hd": "2021-07-16", "l": 752.2556884468617, "ld": "2023-08-15"}, "3y": {"h": 1147.4691914366356, "hd": "2025-11-28", "l": 752.2556884468617, "ld": "2023-08-15"}, "1y": {"h": 1147.4691914366356, "hd": "2025-11-28", "l": 900.8973896310554, "ld": "2025-07-22"}}, {"code": "9474", "name": "ゼンリン", "market": "プライム", "close": 918.0, "all": {"h": 4580.0, "hd": "2006-01-11", "l": 0.0, "ld": "2000-11-08"}, "10y": {"h": 4270.0, "hd": "2018-01-25", "l": 735.0, "ld": "2020-03-19"}, "5y": {"h": 1176.9174041748047, "hd": "2025-04-30", "l": 737.1800865352966, "ld": "2024-04-19"}, "3y": {"h": 1176.9174041748047, "hd": "2025-04-30", "l": 737.1800865352966, "ld": "2024-04-19"}, "1y": {"h": 1091.4107583142202, "hd": "2025-07-30", "l": 841.0, "ld": "2026-06-23"}}, {"code": "9475", "name": "昭文社", "market": "スタンダード", "close": 508.0, "all": {"h": 8460.0, "hd": "2000-02-22", "l": 264.0, "ld": "2020-03-13"}, "10y": {"h": 850.0, "hd": "2018-05-14", "l": 264.0, "ld": "2020-03-13"}, "5y": {"h": 579.8863636363636, "hd": "2026-03-27", "l": 270.33042068481444, "ld": "2022-12-29"}, "3y": {"h": 579.8863636363636, "hd": "2026-03-27", "l": 289.70893712851694, "ld": "2023-08-09"}, "1y": {"h": 579.8863636363636, "hd": "2026-03-27", "l": 404.43356833100034, "ld": "2025-07-17"}}, {"code": "9476", "name": "中央経済社", "market": "スタンダード", "close": 1024.0, "all": {"h": 1111.0, "hd": "2026-07-06", "l": 0.0, "ld": "2015-01-22"}, "10y": {"h": 1111.0, "hd": "2026-07-06", "l": 386.0, "ld": "2016-09-28"}, "5y": {"h": 1111.0, "hd": "2026-07-06", "l": 403.6962414951951, "ld": "2024-08-05"}, "3y": {"h": 1111.0, "hd": "2026-07-06", "l": 403.6962414951951, "ld": "2024-08-05"}, "1y": {"h": 1111.0, "hd": "2026-07-06", "l": 571.3333515855554, "ld": "2025-08-07"}}, {"code": "9478", "name": "ＳＥホールディングス・アンド・インキュベーションズ", "market": "スタンダード", "close": 510.0, "all": {"h": 20500000.0, "hd": "2000-02-29", "l": 0.0, "ld": "2001-10-31"}, "10y": {"h": 560.0, "hd": "2026-05-14", "l": 111.0, "ld": "2020-03-13"}, "5y": {"h": 560.0, "hd": "2026-05-14", "l": 181.0, "ld": "2021-07-19"}, "3y": {"h": 560.0, "hd": "2026-05-14", "l": 185.11963989257814, "ld": "2024-08-05"}, "1y": {"h": 560.0, "hd": "2026-05-14", "l": 339.1139221191406, "ld": "2025-07-16"}}, {"code": "9501", "name": "東京電力", "market": "プライム", "close": 501.6000061035156, "all": {"h": 4530.0, "hd": "2007-02-07", "l": 120.0, "ld": "2012-11-13"}, "10y": {"h": 1114.5, "hd": "2024-04-15", "l": 266.0, "ld": "2020-12-23"}, "5y": {"h": 1114.5, "hd": "2024-04-15", "l": 280.0, "ld": "2021-08-19"}, "3y": {"h": 1114.5, "hd": "2024-04-15", "l": 360.0, "ld": "2025-04-07"}, "1y": {"h": 939.4000244140625, "hd": "2025-11-13", "l": 442.79998779296875, "ld": "2026-07-01"}}, {"code": "9502", "name": "中部電力", "market": "プライム", "close": 3022.0, "all": {"h": 4510.0, "hd": "2007-03-23", "l": 804.0, "ld": "2012-07-31"}, "10y": {"h": 3286.0, "hd": "2026-07-09", "l": 1112.0, "ld": "2022-01-31"}, "5y": {"h": 3286.0, "hd": "2026-07-09", "l": 1112.0, "ld": "2022-01-31"}, "3y": {"h": 3286.0, "hd": "2026-07-09", "l": 1401.2184080143563, "ld": "2025-04-07"}, "1y": {"h": 3286.0, "hd": "2026-07-09", "l": 1741.8192423019134, "ld": "2025-07-22"}}, {"code": "9503", "name": "関西電力", "market": "プライム", "close": 2321.5, "all": {"h": 3920.0, "hd": "2007-02-07", "l": 482.0, "ld": "2012-09-12"}, "10y": {"h": 2778.459786588403, "hd": "2026-02-27", "l": 841.0, "ld": "2016-08-19"}, "5y": {"h": 2778.459786588403, "hd": "2026-02-27", "l": 1013.0, "ld": "2021-10-28"}, "3y": {"h": 2778.459786588403, "hd": "2026-02-27", "l": 1467.812064017733, "ld": "2025-04-07"}, "1y": {"h": 2778.459786588403, "hd": "2026-02-27", "l": 1635.5897237596164, "ld": "2025-07-17"}}, {"code": "9504", "name": "中国電力", "market": "プライム", "close": 931.0, "all": {"h": 3010.0, "hd": "2007-02-08", "l": 621.0, "ld": "2022-12-20"}, "10y": {"h": 1539.0, "hd": "2020-03-30", "l": 621.0, "ld": "2022-12-20"}, "5y": {"h": 1187.326416015625, "hd": "2024-04-15", "l": 621.0, "ld": "2022-12-20"}, "3y": {"h": 1187.326416015625, "hd": "2024-04-15", "l": 658.3109965759206, "ld": "2025-06-12"}, "1y": {"h": 1125.925984700521, "hd": "2026-02-19", "l": 722.2756389406748, "ld": "2025-07-16"}}, {"code": "9505", "name": "北陸電力", "market": "プライム", "close": 912.9000244140625, "all": {"h": 3250.0, "hd": "2007-02-08", "l": 433.0, "ld": "2022-10-13"}, "10y": {"h": 1415.0, "hd": "2016-12-16", "l": 433.0, "ld": "2022-10-13"}, "5y": {"h": 1135.2487665165709, "hd": "2024-05-29", "l": 433.0, "ld": "2022-10-13"}, "3y": {"h": 1135.2487665165709, "hd": "2024-05-29", "l": 638.7801980627388, "ld": "2024-01-04"}, "1y": {"h": 1134.0, "hd": "2026-04-10", "l": 697.1928220630821, "ld": "2025-07-17"}}, {"code": "9506", "name": "東北電力", "market": "プライム", "close": 1132.0, "all": {"h": 3500.0, "hd": "2007-02-08", "l": 451.0, "ld": "2012-09-12"}, "10y": {"h": 1678.0, "hd": "2017-06-05", "l": 565.0, "ld": "2022-10-13"}, "5y": {"h": 1516.0645631812934, "hd": "2024-06-07", "l": 565.0, "ld": "2022-10-13"}, "3y": {"h": 1516.0645631812934, "hd": "2024-06-07", "l": 759.6953995175585, "ld": "2023-07-18"}, "1y": {"h": 1301.17723067337, "hd": "2026-02-19", "l": 972.2000122070312, "ld": "2026-06-02"}}, {"code": "9507", "name": "四国電力", "market": "プライム", "close": 1497.0, "all": {"h": 3270.0, "hd": "2007-02-08", "l": 632.0, "ld": "2022-10-13"}, "10y": {"h": 1872.5, "hd": "2026-04-08", "l": 632.0, "ld": "2022-10-13"}, "5y": {"h": 1872.5, "hd": "2026-04-08", "l": 632.0, "ld": "2022-10-13"}, "3y": {"h": 1872.5, "hd": "2026-04-08", "l": 853.1740514622627, "ld": "2023-07-18"}, "1y": {"h": 1872.5, "hd": "2026-04-08", "l": 1156.34097722382, "ld": "2025-07-16"}}, {"code": "9508", "name": "九州電力", "market": "プライム", "close": 1767.0, "all": {"h": 3700.0, "hd": "2007-02-07", "l": 454.0, "ld": "2012-09-12"}, "10y": {"h": 1990.1477391717451, "hd": "2026-02-27", "l": 675.0, "ld": "2022-10-13"}, "5y": {"h": 1990.1477391717451, "hd": "2026-02-27", "l": 675.0, "ld": "2022-10-13"}, "3y": {"h": 1990.1477391717451, "hd": "2026-02-27", "l": 787.1360661758523, "ld": "2023-07-18"}, "1y": {"h": 1990.1477391717451, "hd": "2026-02-27", "l": 1215.8096139846214, "ld": "2025-07-17"}}, {"code": "9509", "name": "北海道電力", "market": "プライム", "close": 1013.0, "all": {"h": 3470.0, "hd": "2007-02-13", "l": 359.0, "ld": "2020-12-23"}, "10y": {"h": 1664.324659660681, "hd": "2024-05-29", "l": 359.0, "ld": "2020-12-23"}, "5y": {"h": 1664.324659660681, "hd": "2024-05-29", "l": 410.0, "ld": "2022-10-13"}, "3y": {"h": 1664.324659660681, "hd": "2024-05-29", "l": 493.085367844364, "ld": "2023-07-18"}, "1y": {"h": 1275.0949440843801, "hd": "2025-11-27", "l": 745.2649273788998, "ld": "2025-07-17"}}, {"code": "9511", "name": "沖縄電力", "market": "プライム", "close": 925.0, "all": {"h": 8800.0, "hd": "2007-03-22", "l": 0.0, "ld": "2001-04-12"}, "10y": {"h": 3400.0, "hd": "2018-05-01", "l": 801.7919219542887, "ld": "2025-04-07"}, "5y": {"h": 1507.0, "hd": "2021-09-21", "l": 801.7919219542887, "ld": "2025-04-07"}, "3y": {"h": 1215.7040334122223, "hd": "2024-04-11", "l": 801.7919219542887, "ld": "2025-04-07"}, "1y": {"h": 1191.0654124540442, "hd": "2026-02-13", "l": 873.0, "ld": "2026-06-24"}}, {"code": "9513", "name": "電源開発", "market": "プライム", "close": 3668.0, "all": {"h": 6650.0, "hd": "2007-03-12", "l": 1352.0, "ld": "2020-12-22"}, "10y": {"h": 4514.0, "hd": "2026-04-02", "l": 1352.0, "ld": "2020-12-22"}, "5y": {"h": 4514.0, "hd": "2026-04-02", "l": 1402.0, "ld": "2021-11-18"}, "3y": {"h": 4514.0, "hd": "2026-04-02", "l": 1898.744907038232, "ld": "2023-07-18"}, "1y": {"h": 4514.0, "hd": "2026-04-02", "l": 2422.405633606794, "ld": "2025-07-17"}}, {"code": "9514", "name": "エフオン", "market": "スタンダード", "close": 334.0, "all": {"h": 3720000.0, "hd": "2005-03-14", "l": 0.0, "ld": "2005-03-04"}, "10y": {"h": 1810.0, "hd": "2018-06-11", "l": 274.2694659943276, "ld": "2025-04-07"}, "5y": {"h": 1270.0, "hd": "2021-08-12", "l": 274.2694659943276, "ld": "2025-04-07"}, "3y": {"h": 576.3887898763021, "hd": "2023-08-01", "l": 274.2694659943276, "ld": "2025-04-07"}, "1y": {"h": 458.0, "hd": "2025-09-26", "l": 310.0, "ld": "2026-06-29"}}, {"code": "9517", "name": "イーレックス", "market": "プライム", "close": 900.0, "all": {"h": 4200.0, "hd": "2017-02-15", "l": 0.0, "ld": "2014-12-19"}, "10y": {"h": 4200.0, "hd": "2017-02-15", "l": 500.0, "ld": "2018-12-25"}, "5y": {"h": 3320.0, "hd": "2021-08-05", "l": 504.9069679542824, "ld": "2023-12-13"}, "3y": {"h": 1118.696490157278, "hd": "2023-07-20", "l": 504.9069679542824, "ld": "2023-12-13"}, "1y": {"h": 1118.0, "hd": "2026-03-31", "l": 583.8841388759329, "ld": "2025-12-11"}}, {"code": "9519", "name": "レノバ", "market": "プライム", "close": 1033.0, "all": {"h": 6390.0, "hd": "2021-09-13", "l": 470.0, "ld": "2025-04-07"}, "10y": {"h": 6390.0, "hd": "2021-09-13", "l": 470.0, "ld": "2025-04-07"}, "5y": {"h": 6390.0, "hd": "2021-09-13", "l": 470.0, "ld": "2025-04-07"}, "3y": {"h": 1580.0, "hd": "2024-04-25", "l": 470.0, "ld": "2025-04-07"}, "1y": {"h": 1400.0, "hd": "2026-05-22", "l": 616.0, "ld": "2025-12-18"}}, {"code": "9531", "name": "東京瓦斯", "market": "プライム", "close": 6066.0, "all": {"h": 7905.375596000497, "hd": "2026-03-05", "l": 199.0, "ld": "2000-03-15"}, "10y": {"h": 7905.375596000497, "hd": "2026-03-05", "l": 415.0, "ld": "2016-08-22"}, "5y": {"h": 7905.375596000497, "hd": "2026-03-05", "l": 1854.0, "ld": "2021-10-28"}, "3y": {"h": 7905.375596000497, "hd": "2026-03-05", "l": 2855.1552053629557, "ld": "2024-08-05"}, "1y": {"h": 7905.375596000497, "hd": "2026-03-05", "l": 4645.9430091541035, "ld": "2025-07-30"}}, {"code": "9532", "name": "大阪瓦斯", "market": "プライム", "close": 5371.0, "all": {"h": 6764.61138074624, "hd": "2026-03-05", "l": 200.0, "ld": "2000-02-23"}, "10y": {"h": 6764.61138074624, "hd": "2026-03-05", "l": 391.0, "ld": "2016-08-22"}, "5y": {"h": 6764.61138074624, "hd": "2026-03-05", "l": 1779.0, "ld": "2021-10-29"}, "3y": {"h": 6764.61138074624, "hd": "2026-03-05", "l": 1954.6013193897459, "ld": "2023-07-18"}, "1y": {"h": 6764.61138074624, "hd": "2026-03-05", "l": 3563.19124225421, "ld": "2025-07-22"}}, {"code": "9533", "name": "東邦瓦斯", "market": "プライム", "close": 1200.5, "all": {"h": 7180.0, "hd": "2020-11-24", "l": 157.0, "ld": "2000-03-02"}, "10y": {"h": 7180.0, "hd": "2020-11-24", "l": 559.998345461325, "ld": "2023-07-14"}, "5y": {"h": 5630.0, "hd": "2021-08-11", "l": 559.998345461325, "ld": "2023-07-14"}, "3y": {"h": 1412.5540409906291, "hd": "2026-02-18", "l": 562.1133566188831, "ld": "2023-07-18"}, "1y": {"h": 1412.5540409906291, "hd": "2026-02-18", "l": 997.237654971055, "ld": "2025-07-30"}}, {"code": "9534", "name": "北海道瓦斯", "market": "プライム", "close": 774.0, "all": {"h": 2197.0, "hd": "2023-06-09", "l": 0.0, "ld": "2001-01-29"}, "10y": {"h": 2197.0, "hd": "2023-06-09", "l": 265.0, "ld": "2016-11-09"}, "5y": {"h": 2197.0, "hd": "2023-06-09", "l": 388.4954348495481, "ld": "2023-12-18"}, "3y": {"h": 930.0, "hd": "2026-04-21", "l": 388.4954348495481, "ld": "2023-12-18"}, "1y": {"h": 930.0, "hd": "2026-04-21", "l": 561.907958984375, "ld": "2025-07-29"}}, {"code": "9535", "name": "広島ガス", "market": "プライム", "close": 420.0, "all": {"h": 559.0, "hd": "2005-12-30", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 433.0, "hd": "2026-07-08", "l": 301.7929317474365, "ld": "2025-04-07"}, "5y": {"h": 433.0, "hd": "2026-07-08", "l": 301.7929317474365, "ld": "2025-04-07"}, "3y": {"h": 433.0, "hd": "2026-07-08", "l": 301.7929317474365, "ld": "2025-04-07"}, "1y": {"h": 433.0, "hd": "2026-07-08", "l": 342.5495300292969, "ld": "2025-07-22"}}, {"code": "9536", "name": "西部ガス", "market": "プライム", "close": 2316.0, "all": {"h": 3855.0, "hd": "2020-11-30", "l": 143.0, "ld": "2000-02-29"}, "10y": {"h": 3855.0, "hd": "2020-11-30", "l": 238.0, "ld": "2016-11-09"}, "5y": {"h": 2634.0, "hd": "2026-04-09", "l": 1525.4646940712616, "ld": "2025-04-07"}, "3y": {"h": 2634.0, "hd": "2026-04-09", "l": 1525.4646940712616, "ld": "2025-04-07"}, "1y": {"h": 2634.0, "hd": "2026-04-09", "l": 1719.2974926046193, "ld": "2025-07-18"}}, {"code": "9537", "name": "北陸瓦斯", "market": "スタンダード", "close": 4350.0, "all": {"h": 5611.018523685516, "hd": "2026-03-16", "l": 0.0, "ld": "2015-01-20"}, "10y": {"h": 5611.018523685516, "hd": "2026-03-16", "l": 253.0, "ld": "2016-08-24"}, "5y": {"h": 5611.018523685516, "hd": "2026-03-16", "l": 2651.0, "ld": "2022-04-12"}, "3y": {"h": 5611.018523685516, "hd": "2026-03-16", "l": 2866.175537109375, "ld": "2023-08-04"}, "1y": {"h": 5611.018523685516, "hd": "2026-03-16", "l": 3385.2818539089626, "ld": "2025-08-01"}}, {"code": "9539", "name": "京葉瓦斯", "market": "スタンダード", "close": 1452.0, "all": {"h": 4005.0, "hd": "2020-09-24", "l": 0.0, "ld": "2015-02-02"}, "10y": {"h": 4005.0, "hd": "2020-09-24", "l": 445.0, "ld": "2016-09-29"}, "5y": {"h": 3870.0, "hd": "2022-01-12", "l": 736.2751547114711, "ld": "2023-10-30"}, "3y": {"h": 1542.0, "hd": "2026-07-01", "l": 736.2751547114711, "ld": "2023-10-30"}, "1y": {"h": 1542.0, "hd": "2026-07-01", "l": 1073.1966627494073, "ld": "2025-07-17"}}, {"code": "9543", "name": "静岡ガス", "market": "プライム", "close": 1240.0, "all": {"h": 1625.0, "hd": "2026-03-05", "l": 260.0, "ld": "2003-03-11"}, "10y": {"h": 1625.0, "hd": "2026-03-05", "l": 691.0, "ld": "2016-08-24"}, "5y": {"h": 1625.0, "hd": "2026-03-05", "l": 789.9297765512936, "ld": "2024-08-05"}, "3y": {"h": 1625.0, "hd": "2026-03-05", "l": 789.9297765512936, "ld": "2024-08-05"}, "1y": {"h": 1625.0, "hd": "2026-03-05", "l": 1070.060943215815, "ld": "2025-07-29"}}, {"code": "9551", "name": "メタウォーター", "market": "プライム", "close": 3200.0, "all": {"h": 5140.0, "hd": "2020-06-04", "l": 1455.5038599845075, "ld": "2023-01-17"}, "10y": {"h": 5140.0, "hd": "2020-06-04", "l": 1455.5038599845075, "ld": "2023-01-17"}, "5y": {"h": 4178.217875923552, "hd": "2026-03-02", "l": 1455.5038599845075, "ld": "2023-01-17"}, "3y": {"h": 4178.217875923552, "hd": "2026-03-02", "l": 1480.5629802053516, "ld": "2024-08-05"}, "1y": {"h": 4178.217875923552, "hd": "2026-03-02", "l": 2258.327941101867, "ld": "2025-07-16"}}, {"code": "9552", "name": "クオンツ総研", "market": "プライム", "close": 857.0, "all": {"h": 11260.0, "hd": "2023-06-07", "l": 556.0, "ld": "2026-03-23"}, "10y": {"h": 11260.0, "hd": "2023-06-07", "l": 556.0, "ld": "2026-03-23"}, "5y": {"h": 11260.0, "hd": "2023-06-07", "l": 556.0, "ld": "2026-03-23"}, "3y": {"h": 7470.33189059285, "hd": "2024-03-13", "l": 556.0, "ld": "2026-03-23"}, "1y": {"h": 1438.287998253191, "hd": "2025-08-12", "l": 556.0, "ld": "2026-03-23"}}, {"code": "9553", "name": "マイクロアド", "market": "グロース", "close": 627.0, "all": {"h": 5470.0, "hd": "2023-05-25", "l": 185.0, "ld": "2024-12-13"}, "10y": {"h": 5470.0, "hd": "2023-05-25", "l": 185.0, "ld": "2024-12-13"}, "5y": {"h": 5470.0, "hd": "2023-05-25", "l": 185.0, "ld": "2024-12-13"}, "3y": {"h": 1956.6666259765625, "hd": "2023-08-09", "l": 185.0, "ld": "2024-12-13"}, "1y": {"h": 957.0, "hd": "2026-03-11", "l": 416.0, "ld": "2025-10-29"}}, {"code": "9554", "name": "ＡＶｉＣ", "market": "グロース", "close": 1631.0, "all": {"h": 2420.0, "hd": "2025-08-15", "l": 606.0, "ld": "2023-11-15"}, "10y": {"h": 2420.0, "hd": "2025-08-15", "l": 606.0, "ld": "2023-11-15"}, "5y": {"h": 2420.0, "hd": "2025-08-15", "l": 606.0, "ld": "2023-11-15"}, "3y": {"h": 2420.0, "hd": "2025-08-15", "l": 606.0, "ld": "2023-11-15"}, "1y": {"h": 2420.0, "hd": "2025-08-15", "l": 1180.0, "ld": "2026-03-23"}}, {"code": "9556", "name": "ＩＮＴＬＯＯＰ", "market": "グロース", "close": 1766.0, "all": {"h": 4875.0, "hd": "2025-09-26", "l": 1156.0, "ld": "2024-08-05"}, "10y": {"h": 4875.0, "hd": "2025-09-26", "l": 1156.0, "ld": "2024-08-05"}, "5y": {"h": 4875.0, "hd": "2025-09-26", "l": 1156.0, "ld": "2024-08-05"}, "3y": {"h": 4875.0, "hd": "2025-09-26", "l": 1156.0, "ld": "2024-08-05"}, "1y": {"h": 4875.0, "hd": "2025-09-26", "l": 1401.0, "ld": "2026-06-12"}}, {"code": "9557", "name": "エアークローゼット", "market": "グロース", "close": 188.0, "all": {"h": 1028.0, "hd": "2022-08-05", "l": 148.0, "ld": "2026-06-01"}, "10y": {"h": 1028.0, "hd": "2022-08-05", "l": 148.0, "ld": "2026-06-01"}, "5y": {"h": 1028.0, "hd": "2022-08-05", "l": 148.0, "ld": "2026-06-01"}, "3y": {"h": 627.0, "hd": "2023-07-28", "l": 148.0, "ld": "2026-06-01"}, "1y": {"h": 494.0, "hd": "2025-08-05", "l": 148.0, "ld": "2026-06-01"}}, {"code": "9558", "name": "ジャパニアス", "market": "グロース", "close": 1923.0, "all": {"h": 3880.0, "hd": "2023-04-04", "l": 1241.0, "ld": "2022-10-03"}, "10y": {"h": 3880.0, "hd": "2023-04-04", "l": 1241.0, "ld": "2022-10-03"}, "5y": {"h": 3880.0, "hd": "2023-04-04", "l": 1241.0, "ld": "2022-10-03"}, "3y": {"h": 3675.4077516233765, "hd": "2024-01-26", "l": 1520.1098486124795, "ld": "2024-08-05"}, "1y": {"h": 2387.8352859851925, "hd": "2025-11-25", "l": 1860.0, "ld": "2026-07-08"}}, {"code": "9560", "name": "プログリット", "market": "グロース", "close": 820.0, "all": {"h": 4875.0, "hd": "2023-06-09", "l": 665.0, "ld": "2026-06-04"}, "10y": {"h": 4875.0, "hd": "2023-06-09", "l": 665.0, "ld": "2026-06-04"}, "5y": {"h": 4875.0, "hd": "2023-06-09", "l": 665.0, "ld": "2026-06-04"}, "3y": {"h": 1509.1745615460861, "hd": "2024-03-07", "l": 665.0, "ld": "2026-06-04"}, "1y": {"h": 1196.8575800619835, "hd": "2025-10-09", "l": 665.0, "ld": "2026-06-04"}}, {"code": "9561", "name": "グラッドキューブ", "market": "グロース", "close": 415.0, "all": {"h": 1580.0, "hd": "2022-09-29", "l": 385.0, "ld": "2026-06-22"}, "10y": {"h": 1580.0, "hd": "2022-09-29", "l": 385.0, "ld": "2026-06-22"}, "5y": {"h": 1580.0, "hd": "2022-09-29", "l": 385.0, "ld": "2026-06-22"}, "3y": {"h": 1340.0, "hd": "2025-02-21", "l": 385.0, "ld": "2026-06-22"}, "1y": {"h": 831.0, "hd": "2025-09-01", "l": 385.0, "ld": "2026-06-22"}}, {"code": "9562", "name": "ビジネスコーチ", "market": "グロース", "close": 500.0, "all": {"h": 2132.0, "hd": "2022-12-01", "l": 268.4333801269531, "ld": "2024-08-05"}, "10y": {"h": 2132.0, "hd": "2022-12-01", "l": 268.4333801269531, "ld": "2024-08-05"}, "5y": {"h": 2132.0, "hd": "2022-12-01", "l": 268.4333801269531, "ld": "2024-08-05"}, "3y": {"h": 944.3333129882812, "hd": "2025-11-10", "l": 268.4333801269531, "ld": "2024-08-05"}, "1y": {"h": 944.3333129882812, "hd": "2025-11-10", "l": 481.0, "ld": "2026-06-19"}}, {"code": "9563", "name": "Ａｔｌａｓ　Ｔｅｃｈｎｏｌｏｇｉｅｓ", "market": "グロース", "close": 301.0, "all": {"h": 2315.0, "hd": "2023-02-09", "l": 242.0, "ld": "2024-08-07"}, "10y": {"h": 2315.0, "hd": "2023-02-09", "l": 242.0, "ld": "2024-08-07"}, "5y": {"h": 2315.0, "hd": "2023-02-09", "l": 242.0, "ld": "2024-08-07"}, "3y": {"h": 1399.0, "hd": "2023-07-19", "l": 242.0, "ld": "2024-08-07"}, "1y": {"h": 339.0, "hd": "2025-07-25", "l": 265.0, "ld": "2025-12-08"}}, {"code": "9564", "name": "ＦＣＥ", "market": "スタンダード", "close": 526.0, "all": {"h": 1958.0, "hd": "2023-02-03", "l": 271.8361401193942, "ld": "2023-06-14"}, "10y": {"h": 1958.0, "hd": "2023-02-03", "l": 271.8361401193942, "ld": "2023-06-14"}, "5y": {"h": 1958.0, "hd": "2023-02-03", "l": 271.8361401193942, "ld": "2023-06-14"}, "3y": {"h": 947.058818995699, "hd": "2025-08-19", "l": 289.91510016129973, "ld": "2023-07-28"}, "1y": {"h": 947.058818995699, "hd": "2025-08-19", "l": 424.0, "ld": "2026-06-04"}}, {"code": "9565", "name": "ＧＬＯＥ", "market": "グロース", "close": 685.0, "all": {"h": 8700.0, "hd": "2022-12-02", "l": 631.0, "ld": "2026-06-15"}, "10y": {"h": 8700.0, "hd": "2022-12-02", "l": 631.0, "ld": "2026-06-15"}, "5y": {"h": 8700.0, "hd": "2022-12-02", "l": 631.0, "ld": "2026-06-15"}, "3y": {"h": 3015.0, "hd": "2024-01-26", "l": 631.0, "ld": "2026-06-15"}, "1y": {"h": 994.0, "hd": "2025-07-16", "l": 631.0, "ld": "2026-06-15"}}, {"code": "9601", "name": "松竹", "market": "プライム", "close": 11310.0, "all": {"h": 20090.0, "hd": "2018-01-05", "l": 430.0, "ld": "2000-01-04"}, "10y": {"h": 20090.0, "hd": "2018-01-05", "l": 1094.0, "ld": "2016-08-30"}, "5y": {"h": 15356.999601077408, "hd": "2025-08-27", "l": 8662.945521763393, "ld": "2024-08-05"}, "3y": {"h": 15356.999601077408, "hd": "2025-08-27", "l": 8662.945521763393, "ld": "2024-08-05"}, "1y": {"h": 15356.999601077408, "hd": "2025-08-27", "l": 9860.0, "ld": "2026-06-04"}}, {"code": "9602", "name": "東宝", "market": "プライム", "close": 1397.5, "all": {"h": 27800.0, "hd": "2000-03-31", "l": 868.6723558717028, "ld": "2024-07-10"}, "10y": {"h": 5830.0, "hd": "2023-05-19", "l": 868.6723558717028, "ld": "2024-07-10"}, "5y": {"h": 5830.0, "hd": "2023-05-19", "l": 868.6723558717028, "ld": "2024-07-10"}, "3y": {"h": 2031.9616609461168, "hd": "2025-08-19", "l": 868.6723558717028, "ld": "2024-07-10"}, "1y": {"h": 2031.9616609461168, "hd": "2025-08-19", "l": 1191.0, "ld": "2026-05-27"}}, {"code": "9603", "name": "エイチ・アイ・エス", "market": "プライム", "close": 1013.0, "all": {"h": 9450.0, "hd": "2000-02-07", "l": 0.0, "ld": "2001-02-07"}, "10y": {"h": 4520.0, "hd": "2019-03-01", "l": 907.0, "ld": "2026-06-16"}, "5y": {"h": 3030.0, "hd": "2021-09-30", "l": 907.0, "ld": "2026-06-16"}, "3y": {"h": 2135.863041757459, "hd": "2023-08-14", "l": 907.0, "ld": "2026-06-16"}, "1y": {"h": 1507.4398955593801, "hd": "2025-08-25", "l": 907.0, "ld": "2026-06-16"}}, {"code": "9605", "name": "東映", "market": "プライム", "close": 5770.0, "all": {"h": 25180.0, "hd": "2021-05-10", "l": 256.0, "ld": "2003-02-03"}, "10y": {"h": 25180.0, "hd": "2021-05-10", "l": 755.0, "ld": "2016-08-31"}, "5y": {"h": 23800.0, "hd": "2021-11-09", "l": 3342.3276258133333, "ld": "2024-05-30"}, "3y": {"h": 6475.185147997359, "hd": "2024-12-17", "l": 3342.3276258133333, "ld": "2024-05-30"}, "1y": {"h": 6050.0, "hd": "2026-04-08", "l": 5024.623241424561, "ld": "2026-02-24"}}, {"code": "9610", "name": "ウィルソン・ラーニング　ワールドワイド", "market": "スタンダード", "close": 118.0, "all": {"h": 9000.0, "hd": "2000-02-25", "l": 0.0, "ld": "2001-10-30"}, "10y": {"h": 488.0, "hd": "2020-12-30", "l": 58.0, "ld": "2025-04-07"}, "5y": {"h": 384.0, "hd": "2022-08-31", "l": 58.0, "ld": "2025-04-07"}, "3y": {"h": 342.0, "hd": "2025-12-04", "l": 58.0, "ld": "2025-04-07"}, "1y": {"h": 342.0, "hd": "2025-12-04", "l": 87.0, "ld": "2026-06-11"}}, {"code": "9612", "name": "ラックランド", "market": "プライム", "close": 1253.0, "all": {"h": 3515.2348226485365, "hd": "2023-06-21", "l": 0.0, "ld": "2012-08-16"}, "10y": {"h": 3515.2348226485365, "hd": "2023-06-21", "l": 949.2616948585627, "ld": "2025-06-23"}, "5y": {"h": 3515.2348226485365, "hd": "2023-06-21", "l": 949.2616948585627, "ld": "2025-06-23"}, "3y": {"h": 3169.149861844679, "hd": "2023-07-25", "l": 949.2616948585627, "ld": "2025-06-23"}, "1y": {"h": 1966.0, "hd": "2025-12-30", "l": 999.6912314103326, "ld": "2025-07-22"}}, {"code": "9616", "name": "共立メンテナンス", "market": "プライム", "close": 3053.0, "all": {"h": 10650.0, "hd": "2015-12-18", "l": 0.0, "ld": "2001-05-31"}, "10y": {"h": 7880.0, "hd": "2016-07-21", "l": 1800.0, "ld": "2020-03-23"}, "5y": {"h": 6460.0, "hd": "2022-10-18", "l": 2017.1897241284455, "ld": "2024-08-05"}, "3y": {"h": 3724.6714918492203, "hd": "2025-07-14", "l": 2017.1897241284455, "ld": "2024-08-05"}, "1y": {"h": 3710.8947408467034, "hd": "2025-07-17", "l": 2321.0, "ld": "2026-04-24"}}, {"code": "9619", "name": "イチネン", "market": "プライム", "close": 2378.0, "all": {"h": 2401.0, "hd": "2026-07-16", "l": 0.0, "ld": "2003-09-30"}, "10y": {"h": 2401.0, "hd": "2026-07-16", "l": 867.0, "ld": "2020-03-13"}, "5y": {"h": 2401.0, "hd": "2026-07-16", "l": 1158.6343751498946, "ld": "2023-08-18"}, "3y": {"h": 2401.0, "hd": "2026-07-16", "l": 1158.6343751498946, "ld": "2023-08-18"}, "1y": {"h": 2401.0, "hd": "2026-07-16", "l": 1556.6721833723236, "ld": "2025-07-22"}}, {"code": "9621", "name": "建設技術研究所", "market": "プライム", "close": 2955.0, "all": {"h": 3665.0, "hd": "2023-02-24", "l": 0.0, "ld": "2001-11-13"}, "10y": {"h": 3665.0, "hd": "2023-02-24", "l": 825.0, "ld": "2016-07-21"}, "5y": {"h": 3665.0, "hd": "2023-02-24", "l": 1508.092261904762, "ld": "2023-07-13"}, "3y": {"h": 3575.0, "hd": "2026-02-19", "l": 1531.081659175423, "ld": "2023-08-07"}, "1y": {"h": 3575.0, "hd": "2026-02-19", "l": 2563.0, "ld": "2026-06-03"}}, {"code": "9622", "name": "スペース", "market": "プライム", "close": 1434.0, "all": {"h": 1863.0, "hd": "2005-12-12", "l": 0.0, "ld": "2001-06-27"}, "10y": {"h": 1810.0, "hd": "2017-12-26", "l": 755.0, "ld": "2020-10-16"}, "5y": {"h": 1709.0, "hd": "2026-02-27", "l": 772.3081321929897, "ld": "2023-10-24"}, "3y": {"h": 1709.0, "hd": "2026-02-27", "l": 772.3081321929897, "ld": "2023-10-24"}, "1y": {"h": 1709.0, "hd": "2026-02-27", "l": 1126.0909140450613, "ld": "2025-07-22"}}, {"code": "9625", "name": "セレスポ", "market": "スタンダード", "close": 1092.0, "all": {"h": 4500.0, "hd": "2020-01-17", "l": 0.0, "ld": "2015-01-23"}, "10y": {"h": 4500.0, "hd": "2020-01-17", "l": 428.0, "ld": "2016-07-29"}, "5y": {"h": 1930.0, "hd": "2022-03-18", "l": 670.0, "ld": "2021-08-18"}, "3y": {"h": 1118.781762164572, "hd": "2025-07-16", "l": 738.61732523551, "ld": "2023-12-25"}, "1y": {"h": 1118.781762164572, "hd": "2025-07-16", "l": 953.9999680437797, "ld": "2025-11-20"}}, {"code": "9627", "name": "アイン", "market": "プライム", "close": 5758.0, "all": {"h": 9330.0, "hd": "2018-09-28", "l": 0.0, "ld": "2001-12-05"}, "10y": {"h": 9330.0, "hd": "2018-09-28", "l": 3857.0109925989636, "ld": "2023-10-23"}, "5y": {"h": 8350.0, "hd": "2022-08-30", "l": 3857.0109925989636, "ld": "2023-10-23"}, "3y": {"h": 7181.288031236904, "hd": "2025-12-09", "l": 3857.0109925989636, "ld": "2023-10-23"}, "1y": {"h": 7181.288031236904, "hd": "2025-12-09", "l": 5254.769613986546, "ld": "2026-03-23"}}, {"code": "9628", "name": "燦", "market": "プライム", "close": 1434.0, "all": {"h": 5500.0, "hd": "2000-07-14", "l": 0.0, "ld": "2001-07-31"}, "10y": {"h": 3390.0, "hd": "2017-12-12", "l": 930.3070437394877, "ld": "2023-10-04"}, "5y": {"h": 2404.0, "hd": "2023-04-14", "l": 930.3070437394877, "ld": "2023-10-04"}, "3y": {"h": 1637.2210069477853, "hd": "2025-08-07", "l": 930.3070437394877, "ld": "2023-10-04"}, "1y": {"h": 1637.2210069477853, "hd": "2025-08-07", "l": 1269.581585501307, "ld": "2025-11-19"}}, {"code": "9629", "name": "ピー・シー・エー", "market": "プライム", "close": 1429.0, "all": {"h": 8500.0, "hd": "2000-02-10", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 6280.0, "hd": "2021-09-17", "l": 872.8784798017514, "ld": "2023-10-24"}, "5y": {"h": 6280.0, "hd": "2021-09-17", "l": 872.8784798017514, "ld": "2023-10-24"}, "3y": {"h": 2282.8804219767662, "hd": "2024-06-27", "l": 872.8784798017514, "ld": "2023-10-24"}, "1y": {"h": 1970.283780379824, "hd": "2025-09-25", "l": 1164.0, "ld": "2026-05-18"}}, {"code": "9632", "name": "スバル興業", "market": "スタンダード", "close": 3570.0, "all": {"h": 11280.0, "hd": "2020-01-24", "l": 0.0, "ld": "2001-11-21"}, "10y": {"h": 11280.0, "hd": "2020-01-24", "l": 376.0, "ld": "2016-08-04"}, "5y": {"h": 9860.0, "hd": "2023-05-09", "l": 1738.4330607053475, "ld": "2023-06-13"}, "3y": {"h": 3890.0, "hd": "2026-03-18", "l": 1815.860793900703, "ld": "2023-07-18"}, "1y": {"h": 3890.0, "hd": "2026-03-18", "l": 2794.283380380056, "ld": "2025-07-22"}}, {"code": "9633", "name": "東京テアトル", "market": "スタンダード", "close": 1634.0, "all": {"h": 1695.0, "hd": "2026-03-30", "l": 65.0, "ld": "2001-12-19"}, "10y": {"h": 1695.0, "hd": "2026-03-30", "l": 114.0, "ld": "2016-08-19"}, "5y": {"h": 1695.0, "hd": "2026-03-30", "l": 988.2074916843351, "ld": "2025-04-07"}, "3y": {"h": 1695.0, "hd": "2026-03-30", "l": 988.2074916843351, "ld": "2025-04-07"}, "1y": {"h": 1695.0, "hd": "2026-03-30", "l": 1093.9457547169811, "ld": "2025-07-16"}}, {"code": "9635", "name": "武蔵野興業", "market": "スタンダード", "close": 2550.0, "all": {"h": 2810.0, "hd": "2017-09-27", "l": 0.0, "ld": "2012-08-16"}, "10y": {"h": 2810.0, "hd": "2017-09-27", "l": 224.0, "ld": "2016-09-29"}, "5y": {"h": 2783.0, "hd": "2025-08-29", "l": 1950.0, "ld": "2024-11-28"}, "3y": {"h": 2783.0, "hd": "2025-08-29", "l": 1950.0, "ld": "2024-11-28"}, "1y": {"h": 2783.0, "hd": "2025-08-29", "l": 2122.0, "ld": "2025-07-22"}}, {"code": "9636", "name": "きんえい", "market": "スタンダード", "close": 4225.0, "all": {"h": 4380.0, "hd": "2026-03-16", "l": 0.0, "ld": "2014-08-04"}, "10y": {"h": 4380.0, "hd": "2026-03-16", "l": 2540.0, "ld": "2020-03-16"}, "5y": {"h": 4380.0, "hd": "2026-03-16", "l": 2950.0, "ld": "2022-01-28"}, "3y": {"h": 4380.0, "hd": "2026-03-16", "l": 3380.3276324480685, "ld": "2023-10-04"}, "1y": {"h": 4380.0, "hd": "2026-03-16", "l": 3980.5896501422226, "ld": "2025-07-30"}}, {"code": "9639", "name": "三協フロンテア", "market": "スタンダード", "close": 2279.0, "all": {"h": 5790.0, "hd": "2021-11-04", "l": 0.0, "ld": "2015-02-03"}, "10y": {"h": 5790.0, "hd": "2021-11-04", "l": 872.0, "ld": "2016-08-04"}, "5y": {"h": 5790.0, "hd": "2021-11-04", "l": 1549.9429450600833, "ld": "2023-06-20"}, "3y": {"h": 2312.0, "hd": "2026-06-30", "l": 1649.7247503760027, "ld": "2023-07-20"}, "1y": {"h": 2312.0, "hd": "2026-06-30", "l": 1855.626217662011, "ld": "2025-07-22"}}, {"code": "9640", "name": "セゾンテクノロジー", "market": "スタンダード", "close": 2201.0, "all": {"h": 2760.0, "hd": "2018-01-18", "l": 0.0, "ld": "2001-11-13"}, "10y": {"h": 2760.0, "hd": "2018-01-18", "l": 939.0, "ld": "2016-08-08"}, "5y": {"h": 2495.486458868599, "hd": "2026-02-02", "l": 1539.8907114466806, "ld": "2024-08-08"}, "3y": {"h": 2495.486458868599, "hd": "2026-02-02", "l": 1539.8907114466806, "ld": "2024-08-08"}, "1y": {"h": 2495.486458868599, "hd": "2026-02-02", "l": 1752.0721988268676, "ld": "2025-07-16"}}, {"code": "9644", "name": "タナベコンサルティング", "market": "プライム", "close": 753.0, "all": {"h": 2219.0, "hd": "2018-04-27", "l": 0.0, "ld": "2001-11-28"}, "10y": {"h": 2219.0, "hd": "2018-04-27", "l": 399.20092888598174, "ld": "2023-06-12"}, "5y": {"h": 1625.0, "hd": "2021-09-16", "l": 399.20092888598174, "ld": "2023-06-12"}, "3y": {"h": 778.4511497363035, "hd": "2025-04-28", "l": 431.8299900582415, "ld": "2023-11-10"}, "1y": {"h": 776.0, "hd": "2026-07-08", "l": 631.6551513671875, "ld": "2025-10-02"}}, {"code": "9647", "name": "協和コンサルタンツ", "market": "スタンダード", "close": 6600.0, "all": {"h": 10900.0, "hd": "2026-01-19", "l": 0.0, "ld": "2012-08-16"}, "10y": {"h": 10900.0, "hd": "2026-01-19", "l": 137.0, "ld": "2016-07-20"}, "5y": {"h": 10900.0, "hd": "2026-01-19", "l": 2917.0, "ld": "2022-02-24"}, "3y": {"h": 10900.0, "hd": "2026-01-19", "l": 3484.3682751885776, "ld": "2023-07-18"}, "1y": {"h": 10900.0, "hd": "2026-01-19", "l": 5971.91870517418, "ld": "2025-08-14"}}, {"code": "9651", "name": "日本プロセス", "market": "スタンダード", "close": 2002.0, "all": {"h": 2071.0, "hd": "2026-07-10", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 2071.0, "hd": "2026-07-10", "l": 515.0, "ld": "2020-03-13"}, "5y": {"h": 2071.0, "hd": "2026-07-10", "l": 580.7465381831913, "ld": "2022-03-08"}, "3y": {"h": 2071.0, "hd": "2026-07-10", "l": 792.4277514080669, "ld": "2023-08-22"}, "1y": {"h": 2071.0, "hd": "2026-07-10", "l": 1340.9043920104205, "ld": "2025-07-31"}}, {"code": "9656", "name": "グリーンランドリゾート", "market": "スタンダード", "close": 603.0, "all": {"h": 829.7918703489667, "hd": "2024-02-26", "l": 0.0, "ld": "2001-12-14"}, "10y": {"h": 829.7918703489667, "hd": "2024-02-26", "l": 304.0, "ld": "2020-03-13"}, "5y": {"h": 829.7918703489667, "hd": "2024-02-26", "l": 395.0, "ld": "2022-02-16"}, "3y": {"h": 829.7918703489667, "hd": "2024-02-26", "l": 498.9672546386719, "ld": "2024-08-05"}, "1y": {"h": 631.6284432380822, "hd": "2025-08-28", "l": 594.0, "ld": "2026-06-29"}}, {"code": "9658", "name": "ビジネスブレイン太田昭和", "market": "プライム", "close": 1035.0, "all": {"h": 2981.0, "hd": "2020-04-30", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 2981.0, "hd": "2020-04-30", "l": 522.6628026908786, "ld": "2024-08-05"}, "5y": {"h": 2371.0, "hd": "2023-06-08", "l": 522.6628026908786, "ld": "2024-08-05"}, "3y": {"h": 1189.801522346452, "hd": "2025-11-04", "l": 522.6628026908786, "ld": "2024-08-05"}, "1y": {"h": 1189.801522346452, "hd": "2025-11-04", "l": 808.0753895321373, "ld": "2025-07-16"}}, {"code": "9661", "name": "歌舞伎座", "market": "スタンダード", "close": 4480.0, "all": {"h": 5970.0, "hd": "2018-02-01", "l": 0.0, "ld": "2015-02-02"}, "10y": {"h": 5970.0, "hd": "2018-02-01", "l": 4265.0, "ld": "2020-10-29"}, "5y": {"h": 5080.0, "hd": "2022-08-24", "l": 4325.3291015625, "ld": "2025-04-07"}, "3y": {"h": 4924.281168784863, "hd": "2023-08-15", "l": 4325.3291015625, "ld": "2025-04-07"}, "1y": {"h": 4789.82741032913, "hd": "2025-08-27", "l": 4420.0, "ld": "2026-06-08"}}, {"code": "9663", "name": "ナガワ", "market": "プライム", "close": 5130.0, "all": {"h": 13660.0, "hd": "2021-09-15", "l": 0.0, "ld": "2001-12-18"}, "10y": {"h": 13660.0, "hd": "2021-09-15", "l": 3395.0, "ld": "2016-08-18"}, "5y": {"h": 13660.0, "hd": "2021-09-15", "l": 4670.0, "ld": "2026-06-02"}, "3y": {"h": 8083.338241855255, "hd": "2024-06-27", "l": 4670.0, "ld": "2026-06-02"}, "1y": {"h": 6877.8012116713335, "hd": "2025-08-08", "l": 4670.0, "ld": "2026-06-02"}}, {"code": "9672", "name": "東京都競馬", "market": "プライム", "close": 4915.0, "all": {"h": 6360.0, "hd": "2021-04-19", "l": 76.0, "ld": "2011-03-15"}, "10y": {"h": 6360.0, "hd": "2021-04-19", "l": 196.0, "ld": "2016-09-16"}, "5y": {"h": 6080.0, "hd": "2026-03-02", "l": 3285.0, "ld": "2023-03-20"}, "3y": {"h": 6080.0, "hd": "2026-03-02", "l": 3367.230311061438, "ld": "2024-08-05"}, "1y": {"h": 6080.0, "hd": "2026-03-02", "l": 4580.0, "ld": "2026-06-02"}}, {"code": "9678", "name": "カナモト", "market": "プライム", "close": 5100.0, "all": {"h": 5670.0, "hd": "2026-06-10", "l": 0.0, "ld": "2000-02-29"}, "10y": {"h": 5670.0, "hd": "2026-06-10", "l": 1735.0, "ld": "2020-03-13"}, "5y": {"h": 5670.0, "hd": "2026-06-10", "l": 1820.0, "ld": "2022-05-19"}, "3y": {"h": 5670.0, "hd": "2026-06-10", "l": 2095.777753316408, "ld": "2023-10-24"}, "1y": {"h": 5670.0, "hd": "2026-06-10", "l": 3201.739711007672, "ld": "2025-07-25"}}, {"code": "9682", "name": "ＤＴＳ", "market": "プライム", "close": 1072.0, "all": {"h": 13000.0, "hd": "2000-01-04", "l": 0.0, "ld": "2001-09-12"}, "10y": {"h": 4685.0, "hd": "2019-05-24", "l": 689.1805924001418, "ld": "2023-10-30"}, "5y": {"h": 3705.0, "hd": "2022-09-13", "l": 689.1805924001418, "ld": "2023-10-30"}, "3y": {"h": 1333.408462367107, "hd": "2025-10-27", "l": 689.1805924001418, "ld": "2023-10-30"}, "1y": {"h": 1333.408462367107, "hd": "2025-10-27", "l": 958.0, "ld": "2026-05-08"}}, {"code": "9684", "name": "スクウェア・エニックス", "market": "プライム", "close": 2499.0, "all": {"h": 11900.0, "hd": "2000-01-04", "l": 943.0, "ld": "2013-04-04"}, "10y": {"h": 7460.0, "hd": "2020-09-03", "l": 1409.8232072155283, "ld": "2024-06-14"}, "5y": {"h": 7150.0, "hd": "2022-11-08", "l": 1409.8232072155283, "ld": "2024-06-14"}, "3y": {"h": 3802.185958556795, "hd": "2025-08-18", "l": 1409.8232072155283, "ld": "2024-06-14"}, "1y": {"h": 3802.185958556795, "hd": "2025-08-18", "l": 2325.0, "ld": "2026-06-26"}}, {"code": "9685", "name": "ＫＹＣＯＭ", "market": "スタンダード", "close": 584.0, "all": {"h": 1137.0, "hd": "2020-10-05", "l": 0.0, "ld": "2015-01-21"}, "10y": {"h": 1137.0, "hd": "2020-10-05", "l": 225.0, "ld": "2016-08-29"}, "5y": {"h": 718.6293206820831, "hd": "2025-03-31", "l": 347.0, "ld": "2022-02-18"}, "3y": {"h": 718.6293206820831, "hd": "2025-03-31", "l": 446.631664735153, "ld": "2024-10-28"}, "1y": {"h": 684.1744986206945, "hd": "2025-08-25", "l": 525.0, "ld": "2026-06-12"}}, {"code": "9686", "name": "東洋テック", "market": "スタンダード", "close": 1650.0, "all": {"h": 1855.7611991582885, "hd": "2026-03-02", "l": 0.0, "ld": "2015-01-30"}, "10y": {"h": 1855.7611991582885, "hd": "2026-03-02", "l": 748.9879170170536, "ld": "2022-05-23"}, "5y": {"h": 1855.7611991582885, "hd": "2026-03-02", "l": 748.9879170170536, "ld": "2022-05-23"}, "3y": {"h": 1855.7611991582885, "hd": "2026-03-02", "l": 909.9795127712038, "ld": "2023-07-19"}, "1y": {"h": 1855.7611991582885, "hd": "2026-03-02", "l": 1333.5403868816245, "ld": "2025-07-16"}}, {"code": "9687", "name": "ＫＳＫ", "market": "スタンダード", "close": 4380.0, "all": {"h": 5575.265625, "hd": "2025-11-06", "l": 0.0, "ld": "2014-07-31"}, "10y": {"h": 5575.265625, "hd": "2025-11-06", "l": 952.0, "ld": "2016-10-12"}, "5y": {"h": 5575.265625, "hd": "2025-11-06", "l": 1987.146593156918, "ld": "2023-06-12"}, "3y": {"h": 5575.265625, "hd": "2025-11-06", "l": 2098.229495042946, "ld": "2023-08-07"}, "1y": {"h": 5575.265625, "hd": "2025-11-06", "l": 3723.24103699507, "ld": "2025-07-17"}}, {"code": "9691", "name": "両毛システムズ", "market": "スタンダード", "close": 5150.0, "all": {"h": 5387.509435600914, "hd": "2026-01-27", "l": 0.0, "ld": "2015-01-19"}, "10y": {"h": 5387.509435600914, "hd": "2026-01-27", "l": 698.0, "ld": "2016-08-25"}, "5y": {"h": 5387.509435600914, "hd": "2026-01-27", "l": 1519.0, "ld": "2022-03-09"}, "3y": {"h": 5387.509435600914, "hd": "2026-01-27", "l": 1579.6156698330967, "ld": "2024-08-05"}, "1y": {"h": 5387.509435600914, "hd": "2026-01-27", "l": 3095.4109703017157, "ld": "2025-07-16"}}, {"code": "9692", "name": "シーイーシー", "market": "プライム", "close": 2183.0, "all": {"h": 4730.0, "hd": "2018-07-26", "l": 286.0, "ld": "2011-03-15"}, "10y": {"h": 4730.0, "hd": "2018-07-26", "l": 990.0, "ld": "2022-03-09"}, "5y": {"h": 2455.234699998747, "hd": "2025-12-23", "l": 990.0, "ld": "2022-03-09"}, "3y": {"h": 2455.234699998747, "hd": "2025-12-23", "l": 1369.4445466560055, "ld": "2023-10-24"}, "1y": {"h": 2455.234699998747, "hd": "2025-12-23", "l": 1864.0, "ld": "2026-03-30"}}, {"code": "9697", "name": "カプコン", "market": "プライム", "close": 3279.0, "all": {"h": 9210.0, "hd": "2000-02-28", "l": 857.0, "ld": "2003-04-28"}, "10y": {"h": 7570.0, "hd": "2021-03-29", "l": 1903.0, "ld": "2018-12-25"}, "5y": {"h": 6063.0, "hd": "2023-06-07", "l": 2158.859847870917, "ld": "2023-12-14"}, "3y": {"h": 4953.346907651631, "hd": "2025-07-01", "l": 2158.859847870917, "ld": "2023-12-14"}, "1y": {"h": 4574.068348059096, "hd": "2025-07-25", "l": 2736.0, "ld": "2026-06-15"}}, {"code": "9698", "name": "クレオ", "market": "スタンダード", "close": 1243.0, "all": {"h": 2183.0, "hd": "2019-06-17", "l": 0.0, "ld": "2015-01-14"}, "10y": {"h": 2183.0, "hd": "2019-06-17", "l": 313.0, "ld": "2016-09-01"}, "5y": {"h": 1292.0, "hd": "2021-07-21", "l": 755.1891368640592, "ld": "2023-10-24"}, "3y": {"h": 1243.0, "hd": "2026-07-16", "l": 755.1891368640592, "ld": "2023-10-24"}, "1y": {"h": 1243.0, "hd": "2026-07-16", "l": 1033.3597632015453, "ld": "2025-07-16"}}, {"code": "9699", "name": "ニシオ", "market": "プライム", "close": 4070.0, "all": {"h": 5120.0, "hd": "2014-08-18", "l": 452.0, "ld": "2010-10-18"}, "10y": {"h": 4880.0, "hd": "2026-01-23", "l": 1657.6853113145914, "ld": "2020-07-31"}, "5y": {"h": 4880.0, "hd": "2026-01-23", "l": 2179.6164094115334, "ld": "2021-12-02"}, "3y": {"h": 4880.0, "hd": "2026-01-23", "l": 2952.585101422774, "ld": "2023-10-24"}, "1y": {"h": 4880.0, "hd": "2026-01-23", "l": 3650.0, "ld": "2026-06-02"}}, {"code": "9701", "name": "東京會舘", "market": "スタンダード", "close": 4250.0, "all": {"h": 5490.0, "hd": "2026-03-30", "l": 0.0, "ld": "2012-08-16"}, "10y": {"h": 5490.0, "hd": "2026-03-30", "l": 281.0, "ld": "2016-07-27"}, "5y": {"h": 5490.0, "hd": "2026-03-30", "l": 2912.0, "ld": "2022-05-06"}, "3y": {"h": 5490.0, "hd": "2026-03-30", "l": 3231.3113093562315, "ld": "2023-07-31"}, "1y": {"h": 5490.0, "hd": "2026-03-30", "l": 3812.167878620365, "ld": "2025-07-16"}}, {"code": "9702", "name": "アイ・エス・ビー", "market": "プライム", "close": 2218.0, "all": {"h": 3600.0, "hd": "2000-03-23", "l": 0.0, "ld": "2012-08-15"}, "10y": {"h": 2778.0, "hd": "2018-10-23", "l": 771.6619068867451, "ld": "2022-01-28"}, "5y": {"h": 2401.0, "hd": "2026-06-01", "l": 771.6619068867451, "ld": "2022-01-28"}, "3y": {"h": 2401.0, "hd": "2026-06-01", "l": 1105.585213073997, "ld": "2025-04-07"}, "1y": {"h": 2401.0, "hd": "2026-06-01", "l": 1351.7014241303777, "ld": "2025-07-16"}}, {"code": "9704", "name": "アゴーラ　ホスピタリティー", "market": "スタンダード", "close": 37.0, "all": {"h": 138.0, "hd": "2000-01-28", "l": 15.0, "ld": "2012-11-14"}, "10y": {"h": 120.0, "hd": "2025-03-24", "l": 18.0, "ld": "2020-03-17"}, "5y": {"h": 120.0, "hd": "2025-03-24", "l": 20.0, "ld": "2022-02-25"}, "3y": {"h": 120.0, "hd": "2025-03-24", "l": 22.0, "ld": "2024-02-14"}, "1y": {"h": 74.0, "hd": "2025-08-05", "l": 26.0, "ld": "2026-05-27"}}, {"code": "9706", "name": "日本空港ビルデング", "market": "プライム", "close": 5382.0, "all": {"h": 8320.0, "hd": "2015-04-07", "l": 0.0, "ld": "2001-09-12"}, "10y": {"h": 7220.0, "hd": "2023-05-18", "l": 3450.0, "ld": "2020-03-17"}, "5y": {"h": 7220.0, "hd": "2023-05-18", "l": 3486.2138704535955, "ld": "2025-04-09"}, "3y": {"h": 7127.930580973757, "hd": "2023-08-14", "l": 3486.2138704535955, "ld": "2025-04-09"}, "1y": {"h": 5830.0, "hd": "2026-04-08", "l": 4074.0527801255735, "ld": "2025-12-11"}}, {"code": "9708", "name": "帝国ホテル", "market": "スタンダード", "close": 998.0, "all": {"h": 8000.0, "hd": "2007-09-28", "l": 0.0, "ld": "2003-09-30"}, "10y": {"h": 2595.0, "hd": "2018-01-11", "l": 816.6000366210938, "ld": "2024-08-05"}, "5y": {"h": 2055.0, "hd": "2023-06-05", "l": 816.6000366210938, "ld": "2024-08-05"}, "3y": {"h": 1665.920972644377, "hd": "2026-03-27", "l": 816.6000366210938, "ld": "2024-08-05"}, "1y": {"h": 1665.920972644377, "hd": "2026-03-27", "l": 946.2503051757812, "ld": "2025-07-18"}}, {"code": "9709", "name": "ＮＣＳ＆Ａ", "market": "スタンダード", "close": 1280.0, "all": {"h": 1742.2232348398625, "hd": "2025-10-31", "l": 0.0, "ld": "2012-08-16"}, "10y": {"h": 1742.2232348398625, "hd": "2025-10-31", "l": 242.0, "ld": "2016-07-29"}, "5y": {"h": 1742.2232348398625, "hd": "2025-10-31", "l": 450.0, "ld": "2021-08-20"}, "3y": {"h": 1742.2232348398625, "hd": "2025-10-31", "l": 576.8513253983308, "ld": "2023-08-23"}, "1y": {"h": 1742.2232348398625, "hd": "2025-10-31", "l": 1066.0434470663265, "ld": "2025-07-18"}}, {"code": "9713", "name": "ロイヤルホテル", "market": "スタンダード", "close": 904.0, "all": {"h": 2030.0, "hd": "2018-01-23", "l": 0.0, "ld": "2001-10-31"}, "10y": {"h": 2030.0, "hd": "2018-01-23", "l": 178.0, "ld": "2016-07-19"}, "5y": {"h": 1590.0, "hd": "2022-10-19", "l": 756.3605099543472, "ld": "2024-08-05"}, "3y": {"h": 1376.3046941420612, "hd": "2023-08-14", "l": 756.3605099543472, "ld": "2024-08-05"}, "1y": {"h": 1090.122299420392, "hd": "2025-09-22", "l": 864.5454739056264, "ld": "2025-12-11"}}, {"code": "9715", "name": "トランス・コスモス", "market": "プライム", "close": 3685.0, "all": {"h": 56000.0, "hd": "2000-02-22", "l": 422.0, "ld": "2009-02-16"}, "10y": {"h": 4080.0, "hd": "2022-08-09", "l": 1343.0, "ld": "2020-03-23"}, "5y": {"h": 4080.0, "hd": "2022-08-09", "l": 2595.2591466721624, "ld": "2023-12-26"}, "3y": {"h": 4060.0, "hd": "2026-04-16", "l": 2595.2591466721624, "ld": "2023-12-26"}, "1y": {"h": 4060.0, "hd": "2026-04-16", "l": 3309.194974677507, "ld": "2025-07-22"}}, {"code": "9716", "name": "乃村工藝社", "market": "プライム", "close": 1169.0, "all": {"h": 3340.0, "hd": "2019-04-15", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 3340.0, "hd": "2019-04-15", "l": 642.0, "ld": "2020-03-23"}, "5y": {"h": 1466.0, "hd": "2026-02-27", "l": 683.4809280183313, "ld": "2025-04-07"}, "3y": {"h": 1466.0, "hd": "2026-02-27", "l": 683.4809280183313, "ld": "2025-04-07"}, "1y": {"h": 1466.0, "hd": "2026-02-27", "l": 837.8466076632159, "ld": "2025-07-17"}}, {"code": "9720", "name": "ホテル、ニューグランド", "market": "スタンダード", "close": 5740.0, "all": {"h": 7521.4013671875, "hd": "2025-10-08", "l": 0.0, "ld": "2015-02-03"}, "10y": {"h": 7521.4013671875, "hd": "2025-10-08", "l": 2100.0, "ld": "2020-03-23"}, "5y": {"h": 7521.4013671875, "hd": "2025-10-08", "l": 3665.0, "ld": "2021-11-29"}, "3y": {"h": 7521.4013671875, "hd": "2025-10-08", "l": 4048.313720703125, "ld": "2023-07-18"}, "1y": {"h": 7521.4013671875, "hd": "2025-10-08", "l": 5150.0, "ld": "2026-06-25"}}, {"code": "9722", "name": "藤田観光", "market": "プライム", "close": 1914.0, "all": {"h": 4350.0, "hd": "2017-07-20", "l": 237.0, "ld": "2012-06-04"}, "10y": {"h": 4350.0, "hd": "2017-07-20", "l": 254.7447488348322, "ld": "2021-01-08"}, "5y": {"h": 2832.0, "hd": "2026-02-10", "l": 413.2922084737229, "ld": "2021-08-23"}, "3y": {"h": 2832.0, "hd": "2026-02-10", "l": 712.5727572737069, "ld": "2023-07-18"}, "1y": {"h": 2832.0, "hd": "2026-02-10", "l": 1735.0, "ld": "2026-06-02"}}, {"code": "9723", "name": "京都ホテル", "market": "スタンダード", "close": 631.0, "all": {"h": 1135.0, "hd": "2015-04-27", "l": 0.0, "ld": "2014-08-04"}, "10y": {"h": 1015.0, "hd": "2018-03-06", "l": 478.0, "ld": "2020-04-06"}, "5y": {"h": 878.0215212053571, "hd": "2024-05-14", "l": 559.0, "ld": "2022-03-09"}, "3y": {"h": 878.0215212053571, "hd": "2024-05-14", "l": 591.7245554150164, "ld": "2025-04-07"}, "1y": {"h": 695.9713055954089, "hd": "2026-03-27", "l": 605.6240844726562, "ld": "2025-12-26"}}, {"code": "9726", "name": "ＫＮＴ－ＣＴ", "market": "スタンダード", "close": 1923.0, "all": {"h": 2150.0, "hd": "2017-09-27", "l": 57.0, "ld": "2010-11-10"}, "10y": {"h": 2150.0, "hd": "2017-09-27", "l": 110.0, "ld": "2016-08-23"}, "5y": {"h": 2116.0, "hd": "2026-05-07", "l": 963.4974573053465, "ld": "2025-06-25"}, "3y": {"h": 2116.0, "hd": "2026-05-07", "l": 963.4974573053465, "ld": "2025-06-25"}, "1y": {"h": 2116.0, "hd": "2026-05-07", "l": 1008.2418823242188, "ld": "2025-07-22"}}, {"code": "9729", "name": "トーカイ", "market": "プライム", "close": 2413.0, "all": {"h": 5250.0, "hd": "2017-11-07", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 5250.0, "hd": "2017-11-07", "l": 1597.0, "ld": "2022-06-21"}, "5y": {"h": 2866.0, "hd": "2026-04-16", "l": 1597.0, "ld": "2022-06-21"}, "3y": {"h": 2866.0, "hd": "2026-04-16", "l": 1686.8275738340435, "ld": "2023-08-17"}, "1y": {"h": 2866.0, "hd": "2026-04-16", "l": 2016.7143770277075, "ld": "2025-07-30"}}, {"code": "9731", "name": "白洋舎", "market": "スタンダード", "close": 3445.0, "all": {"h": 4675.0, "hd": "2017-12-27", "l": 0.0, "ld": "2001-08-07"}, "10y": {"h": 4675.0, "hd": "2017-12-27", "l": 1077.0, "ld": "2022-01-28"}, "5y": {"h": 3831.0606299435944, "hd": "2025-07-08", "l": 1077.0, "ld": "2022-01-28"}, "3y": {"h": 3831.0606299435944, "hd": "2025-07-08", "l": 1786.2783203125, "ld": "2024-08-05"}, "1y": {"h": 3810.0, "hd": "2026-03-03", "l": 2979.16670329442, "ld": "2025-11-19"}}, {"code": "9733", "name": "ナガセ", "market": "スタンダード", "close": 2342.0, "all": {"h": 7620.0, "hd": "2023-03-28", "l": 0.0, "ld": "2015-02-03"}, "10y": {"h": 7620.0, "hd": "2023-03-28", "l": 1482.1303957870823, "ld": "2024-08-05"}, "5y": {"h": 7620.0, "hd": "2023-03-28", "l": 1482.1303957870823, "ld": "2024-08-05"}, "3y": {"h": 2725.2061202954624, "hd": "2026-03-27", "l": 1482.1303957870823, "ld": "2024-08-05"}, "1y": {"h": 2725.2061202954624, "hd": "2026-03-27", "l": 1804.489960498481, "ld": "2025-07-17"}}, {"code": "9735", "name": "セコム", "market": "プライム", "close": 6678.0, "all": {"h": 11490.0, "hd": "2000-01-04", "l": 2655.0, "ld": "2003-04-28"}, "10y": {"h": 10625.0, "hd": "2020-11-27", "l": 4175.597596240291, "ld": "2024-08-05"}, "5y": {"h": 9635.0, "hd": "2023-06-09", "l": 4175.597596240291, "ld": "2024-08-05"}, "3y": {"h": 6789.0, "hd": "2026-07-08", "l": 4175.597596240291, "ld": "2024-08-05"}, "1y": {"h": 6789.0, "hd": "2026-07-08", "l": 5022.522531760532, "ld": "2025-10-30"}}, {"code": "9739", "name": "ＮＳＷ", "market": "プライム", "close": 2540.0, "all": {"h": 12890.0, "hd": "2000-03-01", "l": 248.0, "ld": "2011-03-15"}, "10y": {"h": 3275.0, "hd": "2018-03-16", "l": 1109.0, "ld": "2016-07-26"}, "5y": {"h": 3203.2094515163017, "hd": "2025-05-12", "l": 1973.0, "ld": "2022-01-31"}, "3y": {"h": 3203.2094515163017, "hd": "2025-05-12", "l": 2135.1752090934747, "ld": "2023-08-04"}, "1y": {"h": 2634.0, "hd": "2026-05-22", "l": 2207.460230158891, "ld": "2026-03-04"}}, {"code": "9740", "name": "セントラル警備保障", "market": "プライム", "close": 2846.0, "all": {"h": 6590.0, "hd": "2019-11-25", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 6590.0, "hd": "2019-11-25", "l": 1494.0, "ld": "2017-04-17"}, "5y": {"h": 3350.0, "hd": "2026-04-06", "l": 2002.0, "ld": "2022-04-27"}, "3y": {"h": 3350.0, "hd": "2026-04-06", "l": 2153.184177005115, "ld": "2025-07-01"}, "1y": {"h": 3350.0, "hd": "2026-04-06", "l": 2209.9243084158006, "ld": "2025-07-22"}}, {"code": "9742", "name": "アイネス", "market": "プライム", "close": 2206.0, "all": {"h": 3450.0, "hd": "2000-01-04", "l": 253.0, "ld": "2008-10-10"}, "10y": {"h": 2237.871883642534, "hd": "2026-03-19", "l": 973.0, "ld": "2018-07-05"}, "5y": {"h": 2237.871883642534, "hd": "2026-03-19", "l": 1251.3194421308635, "ld": "2024-08-05"}, "3y": {"h": 2237.871883642534, "hd": "2026-03-19", "l": 1251.3194421308635, "ld": "2024-08-05"}, "1y": {"h": 2237.871883642534, "hd": "2026-03-19", "l": 1506.2204594447282, "ld": "2025-08-01"}}, {"code": "9743", "name": "丹青社", "market": "プライム", "close": 1410.0, "all": {"h": 1631.7198506135207, "hd": "2026-01-15", "l": 0.0, "ld": "2001-11-12"}, "10y": {"h": 1631.7198506135207, "hd": "2026-01-15", "l": 544.0, "ld": "2020-03-23"}, "5y": {"h": 1631.7198506135207, "hd": "2026-01-15", "l": 655.0, "ld": "2022-03-09"}, "3y": {"h": 1631.7198506135207, "hd": "2026-01-15", "l": 674.1103685211542, "ld": "2023-08-18"}, "1y": {"h": 1631.7198506135207, "hd": "2026-01-15", "l": 1218.845703125, "ld": "2025-07-16"}}, {"code": "9744", "name": "メイテック", "market": "プライム", "close": 3224.0, "all": {"h": 7270.0, "hd": "2021-11-16", "l": 1165.0, "ld": "2009-03-10"}, "10y": {"h": 7270.0, "hd": "2021-11-16", "l": 2004.5362548828127, "ld": "2023-07-12"}, "5y": {"h": 7270.0, "hd": "2021-11-16", "l": 2004.5362548828127, "ld": "2023-07-12"}, "3y": {"h": 3601.088688380282, "hd": "2026-01-14", "l": 2057.2423903075623, "ld": "2023-07-18"}, "1y": {"h": 3601.088688380282, "hd": "2026-01-14", "l": 2934.206441159871, "ld": "2025-07-31"}}, {"code": "9746", "name": "ＴＫＣ", "market": "プライム", "close": 3600.0, "all": {"h": 7840.0, "hd": "2021-01-05", "l": 1220.0, "ld": "2003-05-29"}, "10y": {"h": 7840.0, "hd": "2021-01-05", "l": 2716.0, "ld": "2016-11-09"}, "5y": {"h": 4503.59498000119, "hd": "2025-08-13", "l": 2911.0, "ld": "2022-01-27"}, "3y": {"h": 4503.59498000119, "hd": "2025-08-13", "l": 3002.3582336800227, "ld": "2024-06-14"}, "1y": {"h": 4503.59498000119, "hd": "2025-08-13", "l": 3310.0, "ld": "2026-06-25"}}, {"code": "9753", "name": "アイエックス・ナレッジ", "market": "スタンダード", "close": 1303.0, "all": {"h": 1647.3626724776136, "hd": "2025-08-22", "l": 0.0, "ld": "2015-01-21"}, "10y": {"h": 1647.3626724776136, "hd": "2025-08-22", "l": 283.0, "ld": "2016-07-28"}, "5y": {"h": 1647.3626724776136, "hd": "2025-08-22", "l": 628.0, "ld": "2022-02-24"}, "3y": {"h": 1647.3626724776136, "hd": "2025-08-22", "l": 804.2207541577394, "ld": "2024-08-05"}, "1y": {"h": 1647.3626724776136, "hd": "2025-08-22", "l": 1074.1575596788196, "ld": "2025-07-17"}}, {"code": "9755", "name": "応用地質", "market": "プライム", "close": 2758.0, "all": {"h": 3250.2608464805826, "hd": "2025-08-12", "l": 550.0, "ld": "2011-03-16"}, "10y": {"h": 3250.2608464805826, "hd": "2025-08-12", "l": 1000.0, "ld": "2019-08-06"}, "5y": {"h": 3250.2608464805826, "hd": "2025-08-12", "l": 1244.0, "ld": "2021-08-20"}, "3y": {"h": 3250.2608464805826, "hd": "2025-08-12", "l": 1763.2262489271848, "ld": "2023-12-18"}, "1y": {"h": 3250.2608464805826, "hd": "2025-08-12", "l": 2525.052415873986, "ld": "2025-11-11"}}, {"code": "9757", "name": "船井総研", "market": "プライム", "close": 1117.0, "all": {"h": 4240.0, "hd": "2017-11-02", "l": 0.0, "ld": "2001-08-29"}, "10y": {"h": 4240.0, "hd": "2017-11-02", "l": 810.3961253851232, "ld": "2024-08-05"}, "5y": {"h": 3225.0, "hd": "2021-11-01", "l": 810.3961253851232, "ld": "2024-08-05"}, "3y": {"h": 1316.1385498046875, "hd": "2023-08-08", "l": 810.3961253851232, "ld": "2024-08-05"}, "1y": {"h": 1300.7346445561932, "hd": "2025-09-29", "l": 1041.0, "ld": "2026-06-04"}}, {"code": "9759", "name": "ＮＳＤ", "market": "プライム", "close": 2684.5, "all": {"h": 18010.0, "hd": "2000-03-02", "l": 554.0, "ld": "2009-02-23"}, "10y": {"h": 3675.0, "hd": "2019-12-18", "l": 1224.0, "ld": "2020-03-23"}, "5y": {"h": 3545.8343389980782, "hd": "2025-09-29", "l": 1828.0, "ld": "2021-07-16"}, "3y": {"h": 3545.8343389980782, "hd": "2025-09-29", "l": 2242.4191691493406, "ld": "2023-09-11"}, "1y": {"h": 3545.8343389980782, "hd": "2025-09-29", "l": 2378.0, "ld": "2026-06-26"}}, {"code": "9760", "name": "進学会", "market": "スタンダード", "close": 120.0, "all": {"h": 1038.0, "hd": "2005-10-12", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 724.0, "hd": "2017-12-06", "l": 108.0, "ld": "2026-06-08"}, "5y": {"h": 445.0, "hd": "2021-08-12", "l": 108.0, "ld": "2026-06-08"}, "3y": {"h": 283.7611009780675, "hd": "2023-09-12", "l": 108.0, "ld": "2026-06-08"}, "1y": {"h": 180.0, "hd": "2025-11-13", "l": 108.0, "ld": "2026-06-08"}}, {"code": "9761", "name": "東海リース", "market": "スタンダード", "close": 2347.0, "all": {"h": 2674.197265625, "hd": "2026-02-27", "l": 0.0, "ld": "2001-12-05"}, "10y": {"h": 2674.197265625, "hd": "2026-02-27", "l": 190.0, "ld": "2016-11-09"}, "5y": {"h": 2674.197265625, "hd": "2026-02-27", "l": 1072.4761654502468, "ld": "2023-12-26"}, "3y": {"h": 2674.197265625, "hd": "2026-02-27", "l": 1072.4761654502468, "ld": "2023-12-26"}, "1y": {"h": 2674.197265625, "hd": "2026-02-27", "l": 1984.9898900890305, "ld": "2025-07-25"}}, {"code": "9763", "name": "丸建リース", "market": "スタンダード", "close": 1247.0, "all": {"h": 2586.0, "hd": "2018-09-27", "l": 0.0, "ld": "2001-11-21"}, "10y": {"h": 2586.0, "hd": "2018-09-27", "l": 166.0, "ld": "2016-08-18"}, "5y": {"h": 2185.0, "hd": "2023-05-15", "l": 633.6269869517265, "ld": "2023-06-14"}, "3y": {"h": 1651.3228911356664, "hd": "2026-02-26", "l": 687.383929412377, "ld": "2023-07-18"}, "1y": {"h": 1651.3228911356664, "hd": "2026-02-26", "l": 971.9053468284972, "ld": "2025-07-16"}}, {"code": "9765", "name": "オオバ", "market": "プライム", "close": 1120.0, "all": {"h": 1296.9950330465135, "hd": "2026-04-10", "l": 0.0, "ld": "2001-11-08"}, "10y": {"h": 1296.9950330465135, "hd": "2026-04-10", "l": 394.0, "ld": "2016-08-30"}, "5y": {"h": 1296.9950330465135, "hd": "2026-04-10", "l": 638.0, "ld": "2022-12-23"}, "3y": {"h": 1296.9950330465135, "hd": "2026-04-10", "l": 714.3371338186195, "ld": "2023-07-18"}, "1y": {"h": 1296.9950330465135, "hd": "2026-04-10", "l": 982.1919739187989, "ld": "2025-07-18"}}, {"code": "9766", "name": "コナミ", "market": "プライム", "close": 18225.0, "all": {"h": 26457.005369196777, "hd": "2025-10-31", "l": 1275.0, "ld": "2009-02-23"}, "10y": {"h": 26457.005369196777, "hd": "2025-10-31", "l": 2461.0, "ld": "2020-03-19"}, "5y": {"h": 26457.005369196777, "hd": "2025-10-31", "l": 5220.0, "ld": "2022-01-19"}, "3y": {"h": 26457.005369196777, "hd": "2025-10-31", "l": 6877.224072417308, "ld": "2023-12-18"}, "1y": {"h": 26457.005369196777, "hd": "2025-10-31", "l": 16850.0, "ld": "2026-06-19"}}, {"code": "9767", "name": "日建工学", "market": "スタンダード", "close": 1476.0, "all": {"h": 2500.0, "hd": "2021-02-12", "l": 0.0, "ld": "2001-12-17"}, "10y": {"h": 2500.0, "hd": "2021-02-12", "l": 118.0, "ld": "2018-08-27"}, "5y": {"h": 2097.0, "hd": "2026-03-30", "l": 1227.7061767578125, "ld": "2024-09-11"}, "3y": {"h": 2097.0, "hd": "2026-03-30", "l": 1227.7061767578125, "ld": "2024-09-11"}, "1y": {"h": 2097.0, "hd": "2026-03-30", "l": 1331.0, "ld": "2026-06-02"}}, {"code": "9768", "name": "いであ", "market": "スタンダード", "close": 3390.0, "all": {"h": 4860.0, "hd": "2026-01-14", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 4860.0, "hd": "2026-01-14", "l": 800.0, "ld": "2016-11-09"}, "5y": {"h": 4860.0, "hd": "2026-01-14", "l": 1392.6957159785095, "ld": "2023-10-24"}, "3y": {"h": 4860.0, "hd": "2026-01-14", "l": 1392.6957159785095, "ld": "2023-10-24"}, "1y": {"h": 4860.0, "hd": "2026-01-14", "l": 2906.8431484859248, "ld": "2025-08-05"}}, {"code": "9769", "name": "学究社", "market": "プライム", "close": 2553.0, "all": {"h": 2812.0, "hd": "2015-02-23", "l": 0.0, "ld": "2015-01-15"}, "10y": {"h": 2633.0, "hd": "2026-07-08", "l": 963.0, "ld": "2020-03-13"}, "5y": {"h": 2633.0, "hd": "2026-07-08", "l": 1341.0, "ld": "2021-08-04"}, "3y": {"h": 2633.0, "hd": "2026-07-08", "l": 1686.1623647977817, "ld": "2024-08-05"}, "1y": {"h": 2633.0, "hd": "2026-07-08", "l": 2176.787353515625, "ld": "2025-07-18"}}, {"code": "9778", "name": "昴", "market": "スタンダード", "close": 5800.0, "all": {"h": 8264.950189450781, "hd": "2025-01-30", "l": 0.0, "ld": "2015-01-29"}, "10y": {"h": 8264.950189450781, "hd": "2025-01-30", "l": 370.0, "ld": "2016-10-17"}, "5y": {"h": 8264.950189450781, "hd": "2025-01-30", "l": 4445.0, "ld": "2021-08-30"}, "3y": {"h": 8264.950189450781, "hd": "2025-01-30", "l": 5380.0, "ld": "2026-03-25"}, "1y": {"h": 7245.334557459506, "hd": "2025-07-22", "l": 5380.0, "ld": "2026-03-25"}}, {"code": "9780", "name": "ハリマビステム", "market": "スタンダード", "close": 941.0, "all": {"h": 5360.0, "hd": "2022-09-06", "l": 0.0, "ld": "2015-02-03"}, "10y": {"h": 5360.0, "hd": "2022-09-06", "l": 396.0, "ld": "2016-08-19"}, "5y": {"h": 5360.0, "hd": "2022-09-06", "l": 416.9630963530604, "ld": "2023-07-21"}, "3y": {"h": 1036.4145186543465, "hd": "2026-02-16", "l": 416.9630963530604, "ld": "2023-07-21"}, "1y": {"h": 1036.4145186543465, "hd": "2026-02-16", "l": 804.5720081676137, "ld": "2025-10-15"}}, {"code": "9782", "name": "ディーエムエス", "market": "スタンダード", "close": 3470.0, "all": {"h": 3946.734619140625, "hd": "2026-02-27", "l": 0.0, "ld": "2012-08-15"}, "10y": {"h": 3946.734619140625, "hd": "2026-02-27", "l": 655.0, "ld": "2016-07-25"}, "5y": {"h": 3946.734619140625, "hd": "2026-02-27", "l": 1043.0, "ld": "2022-03-17"}, "3y": {"h": 3946.734619140625, "hd": "2026-02-27", "l": 1073.2203451135024, "ld": "2023-10-27"}, "1y": {"h": 3946.734619140625, "hd": "2026-02-27", "l": 2711.5707344145812, "ld": "2025-10-09"}}, {"code": "9788", "name": "ナック", "market": "プライム", "close": 536.0, "all": {"h": 3050.0, "hd": "2013-03-25", "l": 334.59365214776557, "ld": "2020-07-13"}, "10y": {"h": 1352.0, "hd": "2018-08-31", "l": 334.59365214776557, "ld": "2020-07-13"}, "5y": {"h": 654.3113087498864, "hd": "2025-02-21", "l": 374.2701721191406, "ld": "2021-07-19"}, "3y": {"h": 654.3113087498864, "hd": "2025-02-21", "l": 426.59073333096404, "ld": "2023-10-26"}, "1y": {"h": 545.6612057677229, "hd": "2025-09-29", "l": 478.0, "ld": "2026-06-03"}}, {"code": "9790", "name": "福井コンピュータ", "market": "プライム", "close": 3130.0, "all": {"h": 4775.0, "hd": "2021-04-19", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 4775.0, "hd": "2021-04-19", "l": 1281.0, "ld": "2019-01-04"}, "5y": {"h": 4575.0, "hd": "2021-09-24", "l": 2013.1688791435456, "ld": "2024-08-05"}, "3y": {"h": 3527.3887589701108, "hd": "2025-04-23", "l": 2013.1688791435456, "ld": "2024-08-05"}, "1y": {"h": 3470.0, "hd": "2026-04-16", "l": 2826.796449884497, "ld": "2025-12-11"}}, {"code": "9791", "name": "ビケンテクノ", "market": "スタンダード", "close": 1220.0, "all": {"h": 1461.640497735206, "hd": "2026-02-13", "l": 0.0, "ld": "2012-08-16"}, "10y": {"h": 1461.640497735206, "hd": "2026-02-13", "l": 596.0, "ld": "2020-03-19"}, "5y": {"h": 1461.640497735206, "hd": "2026-02-13", "l": 784.296142578125, "ld": "2024-08-05"}, "3y": {"h": 1461.640497735206, "hd": "2026-02-13", "l": 784.296142578125, "ld": "2024-08-05"}, "1y": {"h": 1461.640497735206, "hd": "2026-02-13", "l": 924.60982191014, "ld": "2025-07-16"}}, {"code": "9793", "name": "ダイセキ", "market": "プライム", "close": 3815.0, "all": {"h": 5670.0, "hd": "2021-10-18", "l": 1014.0, "ld": "2012-11-14"}, "10y": {"h": 5670.0, "hd": "2021-10-18", "l": 1721.0, "ld": "2016-08-19"}, "5y": {"h": 5670.0, "hd": "2021-10-18", "l": 2755.5297309404277, "ld": "2024-04-19"}, "3y": {"h": 4605.639954188481, "hd": "2023-08-01", "l": 2755.5297309404277, "ld": "2024-04-19"}, "1y": {"h": 4425.0, "hd": "2026-05-19", "l": 3037.6842997463145, "ld": "2025-10-29"}}, {"code": "9795", "name": "ステップ", "market": "プライム", "close": 2228.0, "all": {"h": 2574.144821893601, "hd": "2026-01-20", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 2574.144821893601, "hd": "2026-01-20", "l": 1030.0, "ld": "2016-07-21"}, "5y": {"h": 2574.144821893601, "hd": "2026-01-20", "l": 1524.8416704219394, "ld": "2023-10-24"}, "3y": {"h": 2574.144821893601, "hd": "2026-01-20", "l": 1524.8416704219394, "ld": "2023-10-24"}, "1y": {"h": 2574.144821893601, "hd": "2026-01-20", "l": 2156.0, "ld": "2026-06-03"}}, {"code": "9799", "name": "旭情報サービス", "market": "スタンダード", "close": 967.0, "all": {"h": 1730.0, "hd": "2000-02-22", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 1400.0, "hd": "2021-09-30", "l": 531.1550180035745, "ld": "2023-06-15"}, "5y": {"h": 1400.0, "hd": "2021-09-30", "l": 531.1550180035745, "ld": "2023-06-15"}, "3y": {"h": 1385.7746707532533, "hd": "2025-12-25", "l": 545.9592431699834, "ld": "2023-07-18"}, "1y": {"h": 1385.7746707532533, "hd": "2025-12-25", "l": 825.0, "ld": "2026-06-25"}}, {"code": "9812", "name": "テーオー", "market": "スタンダード", "close": 228.0, "all": {"h": 2100.0, "hd": "2000-04-12", "l": 0.0, "ld": "2014-07-31"}, "10y": {"h": 999.0, "hd": "2017-10-04", "l": 170.0, "ld": "2020-03-13"}, "5y": {"h": 884.0, "hd": "2021-07-20", "l": 209.0, "ld": "2022-12-26"}, "3y": {"h": 704.2235747546684, "hd": "2024-02-27", "l": 216.0, "ld": "2026-07-01"}, "1y": {"h": 342.0, "hd": "2025-08-20", "l": 216.0, "ld": "2026-07-01"}}, {"code": "9816", "name": "ストライダーズ", "market": "スタンダード", "close": 245.0, "all": {"h": 1370.0, "hd": "2000-02-16", "l": 0.0, "ld": "2001-12-12"}, "10y": {"h": 594.0, "hd": "2017-09-29", "l": 58.0, "ld": "2017-04-17"}, "5y": {"h": 377.9622511061947, "hd": "2025-12-02", "l": 140.81876177665515, "ld": "2024-08-05"}, "3y": {"h": 377.9622511061947, "hd": "2025-12-02", "l": 140.81876177665515, "ld": "2024-08-05"}, "1y": {"h": 377.9622511061947, "hd": "2025-12-02", "l": 228.0, "ld": "2026-06-26"}}, {"code": "9820", "name": "エムティジェネックス", "market": "スタンダード", "close": 3670.0, "all": {"h": 45950.0, "hd": "2018-09-25", "l": 0.0, "ld": "2015-02-03"}, "10y": {"h": 45950.0, "hd": "2018-09-25", "l": 131.0, "ld": "2016-08-22"}, "5y": {"h": 4242.2004674983, "hd": "2026-02-27", "l": 2093.4310414562487, "ld": "2024-08-06"}, "3y": {"h": 4242.2004674983, "hd": "2026-02-27", "l": 2093.4310414562487, "ld": "2024-08-06"}, "1y": {"h": 4242.2004674983, "hd": "2026-02-27", "l": 2897.3536109033626, "ld": "2025-07-18"}}, {"code": "9823", "name": "マミーマート", "market": "スタンダード", "close": 1050.0, "all": {"h": 2796.0, "hd": "2018-05-24", "l": 0.0, "ld": "2014-07-31"}, "10y": {"h": 2796.0, "hd": "2018-05-24", "l": 440.91220632475876, "ld": "2023-06-12"}, "5y": {"h": 2490.0, "hd": "2022-08-12", "l": 440.91220632475876, "ld": "2023-06-12"}, "3y": {"h": 1789.6937408360222, "hd": "2026-03-03", "l": 497.95602833954825, "ld": "2023-07-19"}, "1y": {"h": 1789.6937408360222, "hd": "2026-03-03", "l": 974.0, "ld": "2026-06-03"}}, {"code": "9824", "name": "泉州電業", "market": "プライム", "close": 6660.0, "all": {"h": 7450.0, "hd": "2026-06-23", "l": 0.0, "ld": "2001-12-17"}, "10y": {"h": 7450.0, "hd": "2026-06-23", "l": 1501.0, "ld": "2016-09-20"}, "5y": {"h": 7450.0, "hd": "2026-06-23", "l": 2564.0, "ld": "2022-11-14"}, "3y": {"h": 7450.0, "hd": "2026-06-23", "l": 2823.728149216218, "ld": "2023-10-31"}, "1y": {"h": 7450.0, "hd": "2026-06-23", "l": 4017.097828291473, "ld": "2025-07-17"}}, {"code": "9827", "name": "リリカラ", "market": "スタンダード", "close": 631.0, "all": {"h": 750.0, "hd": "2023-02-10", "l": 0.0, "ld": "2011-11-16"}, "10y": {"h": 750.0, "hd": "2023-02-10", "l": 115.0, "ld": "2016-11-09"}, "5y": {"h": 750.0, "hd": "2023-02-10", "l": 150.0, "ld": "2022-01-28"}, "3y": {"h": 702.1108222253544, "hd": "2024-04-04", "l": 428.72840878188487, "ld": "2025-04-07"}, "1y": {"h": 695.8518851633822, "hd": "2025-12-01", "l": 580.0, "ld": "2026-06-12"}}, {"code": "9828", "name": "Ｇｅｎｋｉ　Ｇｌｏｂａｌ　Ｄｉｎｉｎｇ　Ｃｏｎｃｅｐｔｓ", "market": "スタンダード", "close": 3440.0, "all": {"h": 6690.0, "hd": "2018-09-26", "l": 0.0, "ld": "2001-12-05"}, "10y": {"h": 6690.0, "hd": "2018-09-26", "l": 1517.6616150748748, "ld": "2023-06-23"}, "5y": {"h": 4464.134927293065, "hd": "2024-09-27", "l": 1517.6616150748748, "ld": "2023-06-23"}, "3y": {"h": 4464.134927293065, "hd": "2024-09-27", "l": 1682.624880768532, "ld": "2023-07-18"}, "1y": {"h": 3825.10009765625, "hd": "2025-07-17", "l": 2571.0, "ld": "2026-05-12"}}, {"code": "9830", "name": "トラスコ中山", "market": "プライム", "close": 2368.0, "all": {"h": 5600.0, "hd": "2016-06-03", "l": 915.0, "ld": "2008-12-12"}, "10y": {"h": 5520.0, "hd": "2016-08-12", "l": 1569.7421307987008, "ld": "2025-04-07"}, "5y": {"h": 3125.0, "hd": "2021-09-14", "l": 1569.7421307987008, "ld": "2025-04-07"}, "3y": {"h": 2752.0, "hd": "2026-02-13", "l": 1569.7421307987008, "ld": "2025-04-07"}, "1y": {"h": 2752.0, "hd": "2026-02-13", "l": 2085.2453476941478, "ld": "2025-07-18"}}, {"code": "9831", "name": "ヤマダ", "market": "プライム", "close": 679.0999755859375, "all": {"h": 15590.0, "hd": "2006-01-10", "l": 258.0, "ld": "2013-10-15"}, "10y": {"h": 702.0, "hd": "2018-02-22", "l": 315.72979630250984, "ld": "2022-03-09"}, "5y": {"h": 696.7999877929688, "hd": "2026-06-11", "l": 315.72979630250984, "ld": "2022-03-09"}, "3y": {"h": 696.7999877929688, "hd": "2026-06-11", "l": 378.15021001539264, "ld": "2024-08-05"}, "1y": {"h": 696.7999877929688, "hd": "2026-06-11", "l": 427.2968543211519, "ld": "2025-11-06"}}, {"code": "9832", "name": "オートバックスセブン", "market": "プライム", "close": 1501.0, "all": {"h": 6350.0, "hd": "2005-12-30", "l": 1109.0, "ld": "2020-03-17"}, "10y": {"h": 2241.0, "hd": "2018-01-09", "l": 1109.0, "ld": "2020-03-17"}, "5y": {"h": 1751.7597153405493, "hd": "2026-02-27", "l": 1278.6756860914422, "ld": "2024-08-05"}, "3y": {"h": 1751.7597153405493, "hd": "2026-02-27", "l": 1278.6756860914422, "ld": "2024-08-05"}, "1y": {"h": 1751.7597153405493, "hd": "2026-02-27", "l": 1381.505615234375, "ld": "2025-07-22"}}, {"code": "9835", "name": "ジュンテンドー", "market": "スタンダード", "close": 506.0, "all": {"h": 1229.0, "hd": "2020-09-28", "l": 0.0, "ld": "2012-08-16"}, "10y": {"h": 1229.0, "hd": "2020-09-28", "l": 131.0, "ld": "2016-08-26"}, "5y": {"h": 699.0, "hd": "2021-07-16", "l": 470.60667438271605, "ld": "2025-04-07"}, "3y": {"h": 582.5393953086132, "hd": "2024-01-10", "l": 470.60667438271605, "ld": "2025-04-07"}, "1y": {"h": 525.0, "hd": "2026-02-26", "l": 471.5870823791629, "ld": "2025-10-14"}}, {"code": "9837", "name": "モリト", "market": "プライム", "close": 1798.0, "all": {"h": 2078.58000980724, "hd": "2026-03-02", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 2078.58000980724, "hd": "2026-03-02", "l": 449.05547831710237, "ld": "2020-08-03"}, "5y": {"h": 2078.58000980724, "hd": "2026-03-02", "l": 479.26263031665974, "ld": "2021-07-20"}, "3y": {"h": 2078.58000980724, "hd": "2026-03-02", "l": 958.563287032278, "ld": "2023-07-18"}, "1y": {"h": 2078.58000980724, "hd": "2026-03-02", "l": 1389.8525390625, "ld": "2025-07-22"}}, {"code": "9842", "name": "アークランズ", "market": "プライム", "close": 1872.0, "all": {"h": 3195.0, "hd": "2015-08-06", "l": 0.0, "ld": "2001-11-12"}, "10y": {"h": 2421.0, "hd": "2020-10-15", "l": 754.0, "ld": "2020-03-19"}, "5y": {"h": 2026.882063882064, "hd": "2026-02-25", "l": 1381.0, "ld": "2023-01-20"}, "3y": {"h": 2026.882063882064, "hd": "2026-02-25", "l": 1398.0818587700849, "ld": "2023-10-16"}, "1y": {"h": 2026.882063882064, "hd": "2026-02-25", "l": 1662.5311671665738, "ld": "2025-07-29"}}, {"code": "9843", "name": "ニトリ", "market": "プライム", "close": 2414.5, "all": {"h": 23455.0, "hd": "2020-08-04", "l": 2216.5, "ld": "2026-04-30"}, "10y": {"h": 23455.0, "hd": "2020-08-04", "l": 2216.5, "ld": "2026-04-30"}, "5y": {"h": 23010.0, "hd": "2021-09-27", "l": 2216.5, "ld": "2026-04-30"}, "3y": {"h": 4772.099154537671, "hd": "2024-03-25", "l": 2216.5, "ld": "2026-04-30"}, "1y": {"h": 3472.624306059134, "hd": "2026-02-18", "l": 2216.5, "ld": "2026-04-30"}}, {"code": "9845", "name": "パーカーコーポレーション", "market": "スタンダード", "close": 1526.0, "all": {"h": 2050.0, "hd": "2006-02-09", "l": 0.0, "ld": "2006-09-20"}, "10y": {"h": 1709.4791259765625, "hd": "2026-02-25", "l": 303.0, "ld": "2016-07-19"}, "5y": {"h": 1709.4791259765625, "hd": "2026-02-25", "l": 452.0, "ld": "2022-03-08"}, "3y": {"h": 1709.4791259765625, "hd": "2026-02-25", "l": 603.5497408409175, "ld": "2024-08-07"}, "1y": {"h": 1709.4791259765625, "hd": "2026-02-25", "l": 880.1272367857262, "ld": "2025-07-22"}}, {"code": "9846", "name": "天満屋ストア", "market": "スタンダード", "close": 1007.0, "all": {"h": 1490.0, "hd": "2013-12-12", "l": 0.0, "ld": "2003-09-30"}, "10y": {"h": 1404.0, "hd": "2018-05-11", "l": 851.0, "ld": "2020-03-17"}, "5y": {"h": 1212.7962898695764, "hd": "2023-10-04", "l": 910.3622371035073, "ld": "2025-04-07"}, "3y": {"h": 1212.7962898695764, "hd": "2023-10-04", "l": 910.3622371035073, "ld": "2025-04-07"}, "1y": {"h": 1011.0, "hd": "2026-07-08", "l": 934.9666137695312, "ld": "2025-07-17"}}, {"code": "9849", "name": "共同紙販", "market": "スタンダード", "close": 4500.0, "all": {"h": 5193.548405053949, "hd": "2025-05-19", "l": 0.0, "ld": "2015-01-26"}, "10y": {"h": 5193.548405053949, "hd": "2025-05-19", "l": 362.0, "ld": "2016-11-09"}, "5y": {"h": 5193.548405053949, "hd": "2025-05-19", "l": 4225.0, "ld": "2022-09-29"}, "3y": {"h": 5193.548405053949, "hd": "2025-05-19", "l": 4236.40673828125, "ld": "2023-10-06"}, "1y": {"h": 4698.9248046875, "hd": "2025-08-26", "l": 4420.0, "ld": "2026-03-30"}}, {"code": "9850", "name": "グルメ杵屋", "market": "プライム", "close": 967.0, "all": {"h": 1350.0, "hd": "2018-06-29", "l": 0.0, "ld": "2001-06-21"}, "10y": {"h": 1350.0, "hd": "2018-06-29", "l": 738.0, "ld": "2020-04-06"}, "5y": {"h": 1164.5595144198803, "hd": "2023-08-30", "l": 887.6979270574872, "ld": "2025-04-07"}, "3y": {"h": 1164.5595144198803, "hd": "2023-08-30", "l": 887.6979270574872, "ld": "2025-04-07"}, "1y": {"h": 1026.7109682243768, "hd": "2025-09-22", "l": 925.4300521492704, "ld": "2025-07-16"}}, {"code": "9853", "name": "銀座ルノアール", "market": "スタンダード", "close": 906.0, "all": {"h": 1200.0, "hd": "2018-02-27", "l": 0.0, "ld": "2012-08-16"}, "10y": {"h": 1200.0, "hd": "2018-02-27", "l": 765.0, "ld": "2020-03-10"}, "5y": {"h": 1056.468797907861, "hd": "2025-04-24", "l": 810.0, "ld": "2022-03-30"}, "3y": {"h": 1056.468797907861, "hd": "2025-04-24", "l": 830.3138114992253, "ld": "2023-07-24"}, "1y": {"h": 969.921875, "hd": "2026-02-05", "l": 892.328145187513, "ld": "2025-07-18"}}, {"code": "9854", "name": "愛眼", "market": "スタンダード", "close": 302.0, "all": {"h": 1470.0, "hd": "2000-01-19", "l": 134.0, "ld": "2025-04-07"}, "10y": {"h": 861.0, "hd": "2017-12-14", "l": 134.0, "ld": "2025-04-07"}, "5y": {"h": 325.0, "hd": "2026-07-13", "l": 134.0, "ld": "2025-04-07"}, "3y": {"h": 325.0, "hd": "2026-07-13", "l": 134.0, "ld": "2025-04-07"}, "1y": {"h": 325.0, "hd": "2026-07-13", "l": 165.0, "ld": "2025-10-30"}}, {"code": "9856", "name": "ケーユー", "market": "スタンダード", "close": 1166.0, "all": {"h": 1955.0, "hd": "2006-01-16", "l": 0.0, "ld": "2001-12-26"}, "10y": {"h": 1640.0, "hd": "2023-03-09", "l": 680.0, "ld": "2020-03-13"}, "5y": {"h": 1640.0, "hd": "2023-03-09", "l": 820.4200892443281, "ld": "2024-08-05"}, "3y": {"h": 1305.4529044296758, "hd": "2026-02-25", "l": 820.4200892443281, "ld": "2024-08-05"}, "1y": {"h": 1305.4529044296758, "hd": "2026-02-25", "l": 1070.3576720812305, "ld": "2025-07-22"}}, {"code": "9857", "name": "英和", "market": "スタンダード", "close": 2415.0, "all": {"h": 2797.984923184893, "hd": "2025-12-30", "l": 0.0, "ld": "2012-08-16"}, "10y": {"h": 2797.984923184893, "hd": "2025-12-30", "l": 629.0, "ld": "2016-07-20"}, "5y": {"h": 2797.984923184893, "hd": "2025-12-30", "l": 1041.0, "ld": "2021-11-30"}, "3y": {"h": 2797.984923184893, "hd": "2025-12-30", "l": 1335.493408203125, "ld": "2023-07-18"}, "1y": {"h": 2797.984923184893, "hd": "2025-12-30", "l": 2224.2760070931477, "ld": "2025-07-18"}}, {"code": "9861", "name": "吉野家", "market": "プライム", "close": 3617.0, "all": {"h": 2500000.0, "hd": "2000-06-08", "l": 0.0, "ld": "2000-06-30"}, "10y": {"h": 3740.0, "hd": "2026-07-15", "l": 1394.0, "ld": "2016-08-31"}, "5y": {"h": 3740.0, "hd": "2026-07-15", "l": 2005.0, "ld": "2021-08-10"}, "3y": {"h": 3740.0, "hd": "2026-07-15", "l": 2629.047119140625, "ld": "2023-07-18"}, "1y": {"h": 3740.0, "hd": "2026-07-15", "l": 2952.6397801946296, "ld": "2025-11-06"}}, {"code": "9869", "name": "加藤産業", "market": "プライム", "close": 6120.0, "all": {"h": 7080.0, "hd": "2026-04-08", "l": 0.0, "ld": "2001-12-11"}, "10y": {"h": 7080.0, "hd": "2026-04-08", "l": 2170.0, "ld": "2016-09-20"}, "5y": {"h": 7080.0, "hd": "2026-04-08", "l": 3000.0, "ld": "2022-06-21"}, "3y": {"h": 7080.0, "hd": "2026-04-08", "l": 3424.723946659483, "ld": "2024-08-05"}, "1y": {"h": 7080.0, "hd": "2026-04-08", "l": 5459.110202654034, "ld": "2025-07-29"}}, {"code": "9872", "name": "北恵", "market": "スタンダード", "close": 927.0, "all": {"h": 1255.0, "hd": "2018-12-13", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 1255.0, "hd": "2018-12-13", "l": 498.0, "ld": "2016-07-20"}, "5y": {"h": 968.2615205847034, "hd": "2025-11-12", "l": 552.1138162815824, "ld": "2022-12-26"}, "3y": {"h": 968.2615205847034, "hd": "2025-11-12", "l": 695.1202719155845, "ld": "2023-07-18"}, "1y": {"h": 968.2615205847034, "hd": "2025-11-12", "l": 848.076904296875, "ld": "2025-07-23"}}, {"code": "9876", "name": "コックス", "market": "スタンダード", "close": 229.0, "all": {"h": 855.0, "hd": "2006-04-21", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 403.0, "hd": "2020-06-12", "l": 92.0, "ld": "2020-03-13"}, "5y": {"h": 326.0, "hd": "2023-11-02", "l": 105.0, "ld": "2022-03-09"}, "3y": {"h": 326.0, "hd": "2023-11-02", "l": 150.0, "ld": "2024-08-05"}, "1y": {"h": 324.0, "hd": "2026-03-02", "l": 204.0, "ld": "2025-07-22"}}, {"code": "9878", "name": "セキド", "market": "スタンダード", "close": 423.0, "all": {"h": 2448.0, "hd": "2021-05-20", "l": 0.0, "ld": "2006-09-20"}, "10y": {"h": 2448.0, "hd": "2021-05-20", "l": 73.0, "ld": "2016-11-09"}, "5y": {"h": 1920.0, "hd": "2021-07-30", "l": 413.0, "ld": "2026-07-10"}, "3y": {"h": 1461.0, "hd": "2025-07-15", "l": 413.0, "ld": "2026-07-10"}, "1y": {"h": 1428.0, "hd": "2025-07-16", "l": 413.0, "ld": "2026-07-10"}}, {"code": "9880", "name": "イノテック", "market": "プライム", "close": 3425.0, "all": {"h": 6660.0, "hd": "2000-03-01", "l": 179.0, "ld": "2008-10-28"}, "10y": {"h": 4915.0, "hd": "2026-05-26", "l": 438.0, "ld": "2016-07-20"}, "5y": {"h": 4915.0, "hd": "2026-05-26", "l": 1010.7291707172652, "ld": "2025-04-07"}, "3y": {"h": 4915.0, "hd": "2026-05-26", "l": 1010.7291707172652, "ld": "2025-04-07"}, "1y": {"h": 4915.0, "hd": "2026-05-26", "l": 1324.338592550358, "ld": "2025-08-12"}}, {"code": "9882", "name": "イエローハット", "market": "プライム", "close": 1827.0, "all": {"h": 3720.0, "hd": "2018-02-02", "l": 234.0, "ld": "2009-03-02"}, "10y": {"h": 3720.0, "hd": "2018-02-02", "l": 560.542140138132, "ld": "2020-07-31"}, "5y": {"h": 1857.0, "hd": "2026-07-08", "l": 642.7515131246911, "ld": "2022-03-08"}, "3y": {"h": 1857.0, "hd": "2026-07-08", "l": 779.10001142471, "ld": "2023-11-09"}, "1y": {"h": 1857.0, "hd": "2026-07-08", "l": 1407.2688990012887, "ld": "2025-11-04"}}, {"code": "9885", "name": "シャルレ", "market": "スタンダード", "close": 338.0, "all": {"h": 1247.0, "hd": "2005-11-01", "l": 0.0, "ld": "2001-12-17"}, "10y": {"h": 868.0, "hd": "2021-11-04", "l": 296.0, "ld": "2020-03-13"}, "5y": {"h": 868.0, "hd": "2021-11-04", "l": 307.1550486845129, "ld": "2023-06-21"}, "3y": {"h": 521.6183548110116, "hd": "2024-02-27", "l": 309.88129467065784, "ld": "2023-08-08"}, "1y": {"h": 395.8732398887733, "hd": "2025-08-08", "l": 331.36056624395997, "ld": "2026-01-30"}}, {"code": "9887", "name": "松屋フーズ", "market": "プライム", "close": 5000.0, "all": {"h": 7529.670483398438, "hd": "2025-08-28", "l": 974.0, "ld": "2008-10-10"}, "10y": {"h": 7529.670483398438, "hd": "2025-08-28", "l": 2782.0, "ld": "2016-07-29"}, "5y": {"h": 7529.670483398438, "hd": "2025-08-28", "l": 3354.0821457240413, "ld": "2021-12-01"}, "3y": {"h": 7529.670483398438, "hd": "2025-08-28", "l": 4004.24609375, "ld": "2023-10-04"}, "1y": {"h": 7529.670483398438, "hd": "2025-08-28", "l": 4385.0, "ld": "2026-06-23"}}, {"code": "9888", "name": "ＵＥＸ", "market": "スタンダード", "close": 986.0, "all": {"h": 4170.0, "hd": "2007-06-01", "l": 0.0, "ld": "2001-12-26"}, "10y": {"h": 1680.0, "hd": "2023-03-09", "l": 238.0, "ld": "2016-08-26"}, "5y": {"h": 1680.0, "hd": "2023-03-09", "l": 424.0, "ld": "2021-08-20"}, "3y": {"h": 1193.8878248976516, "hd": "2023-08-01", "l": 604.5862661508413, "ld": "2025-04-07"}, "1y": {"h": 1012.0, "hd": "2026-06-19", "l": 693.0, "ld": "2026-03-31"}}, {"code": "9889", "name": "ＪＢＣＣ", "market": "プライム", "close": 1443.0, "all": {"h": 8450.0, "hd": "2000-02-18", "l": 427.0, "ld": "2011-03-15"}, "10y": {"h": 2356.0, "hd": "2023-06-07", "l": 530.5926992076717, "ld": "2023-08-14"}, "5y": {"h": 2356.0, "hd": "2023-06-07", "l": 530.5926992076717, "ld": "2023-08-14"}, "3y": {"h": 1658.2679308544243, "hd": "2026-01-19", "l": 530.5926992076717, "ld": "2023-08-14"}, "1y": {"h": 1658.2679308544243, "hd": "2026-01-19", "l": 1145.0, "ld": "2026-06-23"}}, {"code": "9890", "name": "マキヤ", "market": "スタンダード", "close": 1368.0, "all": {"h": 1597.0, "hd": "2026-05-28", "l": 0.0, "ld": "2003-09-30"}, "10y": {"h": 1597.0, "hd": "2026-05-28", "l": 593.0, "ld": "2016-09-28"}, "5y": {"h": 1597.0, "hd": "2026-05-28", "l": 673.9339061658136, "ld": "2023-06-12"}, "3y": {"h": 1597.0, "hd": "2026-05-28", "l": 730.0170974634256, "ld": "2023-07-18"}, "1y": {"h": 1597.0, "hd": "2026-05-28", "l": 1055.3516573443928, "ld": "2025-07-18"}}, {"code": "9895", "name": "コンセック", "market": "スタンダード", "close": 1267.0, "all": {"h": 1819.0, "hd": "2018-09-26", "l": 0.0, "ld": "2001-12-11"}, "10y": {"h": 1819.0, "hd": "2018-09-26", "l": 134.0, "ld": "2016-07-20"}, "5y": {"h": 1475.9396788755535, "hd": "2025-06-04", "l": 956.9180137845195, "ld": "2022-12-28"}, "3y": {"h": 1475.9396788755535, "hd": "2025-06-04", "l": 1020.5377391468395, "ld": "2024-08-05"}, "1y": {"h": 1454.393134318607, "hd": "2026-01-28", "l": 1185.0610871862193, "ld": "2025-10-17"}}, {"code": "9896", "name": "ＪＫ", "market": "スタンダード", "close": 1460.0, "all": {"h": 1566.848456515258, "hd": "2026-02-25", "l": 0.0, "ld": "2001-12-17"}, "10y": {"h": 1566.848456515258, "hd": "2026-02-25", "l": 450.0, "ld": "2019-08-27"}, "5y": {"h": 1566.848456515258, "hd": "2026-02-25", "l": 766.0, "ld": "2021-08-20"}, "3y": {"h": 1566.848456515258, "hd": "2026-02-25", "l": 823.9985694434538, "ld": "2023-10-24"}, "1y": {"h": 1566.848456515258, "hd": "2026-02-25", "l": 1111.9637709066901, "ld": "2025-07-25"}}, {"code": "9900", "name": "サガミ", "market": "プライム", "close": 1773.0, "all": {"h": 2053.3713732267684, "hd": "2026-02-12", "l": 0.0, "ld": "2001-01-26"}, "10y": {"h": 2053.3713732267684, "hd": "2026-02-12", "l": 904.0, "ld": "2020-03-13"}, "5y": {"h": 2053.3713732267684, "hd": "2026-02-12", "l": 943.6818237304688, "ld": "2021-10-07"}, "3y": {"h": 2053.3713732267684, "hd": "2026-02-12", "l": 1247.9816320744528, "ld": "2023-10-18"}, "1y": {"h": 2053.3713732267684, "hd": "2026-02-12", "l": 1515.0, "ld": "2026-06-08"}}, {"code": "9902", "name": "日伝", "market": "プライム", "close": 2820.0, "all": {"h": 5150.0, "hd": "2006-02-02", "l": 0.0, "ld": "2003-09-30"}, "10y": {"h": 4770.0, "hd": "2017-08-08", "l": 1413.0, "ld": "2018-12-25"}, "5y": {"h": 3643.528838869764, "hd": "2024-07-01", "l": 1638.0, "ld": "2022-10-13"}, "3y": {"h": 3643.528838869764, "hd": "2024-07-01", "l": 2160.9049597512562, "ld": "2023-08-03"}, "1y": {"h": 2909.6650019426597, "hd": "2025-08-13", "l": 2286.5016611842107, "ld": "2026-03-09"}}, {"code": "9903", "name": "カンセキ", "market": "スタンダード", "close": 869.0, "all": {"h": 3820.0, "hd": "2020-09-03", "l": 0.0, "ld": "2015-02-02"}, "10y": {"h": 3820.0, "hd": "2020-09-03", "l": 239.0, "ld": "2016-07-19"}, "5y": {"h": 3020.0, "hd": "2021-08-18", "l": 793.6289714695996, "ld": "2025-04-07"}, "3y": {"h": 1420.43289965737, "hd": "2023-07-26", "l": 793.6289714695996, "ld": "2025-04-07"}, "1y": {"h": 1420.0, "hd": "2026-06-11", "l": 828.8144576990633, "ld": "2025-10-14"}}, {"code": "9904", "name": "ベリテ", "market": "スタンダード", "close": 241.0, "all": {"h": 520.0, "hd": "2022-03-29", "l": 0.0, "ld": "2001-12-17"}, "10y": {"h": 520.0, "hd": "2022-03-29", "l": 94.0, "ld": "2016-07-20"}, "5y": {"h": 520.0, "hd": "2022-03-29", "l": 210.0, "ld": "2026-06-23"}, "3y": {"h": 423.0, "hd": "2026-03-02", "l": 210.0, "ld": "2026-06-23"}, "1y": {"h": 423.0, "hd": "2026-03-02", "l": 210.0, "ld": "2026-06-23"}}, {"code": "9906", "name": "藤井産業", "market": "スタンダード", "close": 4080.0, "all": {"h": 4980.0, "hd": "2026-05-13", "l": 0.0, "ld": "2014-08-04"}, "10y": {"h": 4980.0, "hd": "2026-05-13", "l": 950.0, "ld": "2016-08-16"}, "5y": {"h": 4980.0, "hd": "2026-05-13", "l": 1051.8974767166126, "ld": "2022-05-17"}, "3y": {"h": 4980.0, "hd": "2026-05-13", "l": 1671.539932804404, "ld": "2023-07-18"}, "1y": {"h": 4980.0, "hd": "2026-05-13", "l": 2781.7853955292358, "ld": "2025-07-22"}}, {"code": "9908", "name": "日本電計", "market": "スタンダード", "close": 2703.0, "all": {"h": 2797.0, "hd": "2018-01-16", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 2797.0, "hd": "2018-01-16", "l": 898.0, "ld": "2020-04-06"}, "5y": {"h": 2730.0, "hd": "2026-07-06", "l": 1235.0, "ld": "2022-01-24"}, "3y": {"h": 2730.0, "hd": "2026-07-06", "l": 1535.8537663640202, "ld": "2024-10-29"}, "1y": {"h": 2730.0, "hd": "2026-07-06", "l": 1955.5510022239962, "ld": "2025-08-07"}}, {"code": "9913", "name": "日邦産業", "market": "スタンダード", "close": 3130.0, "all": {"h": 4540.0, "hd": "2026-05-15", "l": 0.0, "ld": "2012-08-21"}, "10y": {"h": 4540.0, "hd": "2026-05-15", "l": 211.0, "ld": "2016-08-08"}, "5y": {"h": 4540.0, "hd": "2026-05-15", "l": 530.0, "ld": "2021-07-16"}, "3y": {"h": 4540.0, "hd": "2026-05-15", "l": 923.7511836998376, "ld": "2023-07-18"}, "1y": {"h": 4540.0, "hd": "2026-05-15", "l": 2414.558150064978, "ld": "2025-08-25"}}, {"code": "9914", "name": "植松商会", "market": "スタンダード", "close": 738.0, "all": {"h": 1588.1430788158875, "hd": "2024-01-30", "l": 0.0, "ld": "2015-02-03"}, "10y": {"h": 1588.1430788158875, "hd": "2024-01-30", "l": 285.0, "ld": "2016-11-22"}, "5y": {"h": 1588.1430788158875, "hd": "2024-01-30", "l": 537.0, "ld": "2022-01-25"}, "3y": {"h": 1588.1430788158875, "hd": "2024-01-30", "l": 643.0, "ld": "2026-05-18"}, "1y": {"h": 1229.8911187019642, "hd": "2026-03-17", "l": 643.0, "ld": "2026-05-18"}}, {"code": "9928", "name": "ミロク情報サービス", "market": "プライム", "close": 1809.0, "all": {"h": 3590.0, "hd": "2018-02-02", "l": 0.0, "ld": "2001-12-05"}, "10y": {"h": 3590.0, "hd": "2018-02-02", "l": 1022.0, "ld": "2022-06-20"}, "5y": {"h": 1975.7561886865863, "hd": "2026-01-07", "l": 1022.0, "ld": "2022-06-20"}, "3y": {"h": 1975.7561886865863, "hd": "2026-01-07", "l": 1286.2617926594255, "ld": "2023-11-02"}, "1y": {"h": 1975.7561886865863, "hd": "2026-01-07", "l": 1624.0813512677978, "ld": "2026-03-23"}}, {"code": "9929", "name": "平和紙業", "market": "スタンダード", "close": 468.0, "all": {"h": 1008.0, "hd": "2018-02-02", "l": 0.0, "ld": "2015-02-02"}, "10y": {"h": 1008.0, "hd": "2018-02-02", "l": 365.0, "ld": "2020-04-06"}, "5y": {"h": 503.625, "hd": "2026-03-02", "l": 375.1255406398399, "ld": "2023-06-15"}, "3y": {"h": 503.625, "hd": "2026-03-02", "l": 376.04949517343556, "ld": "2023-07-18"}, "1y": {"h": 503.625, "hd": "2026-03-02", "l": 417.92553384470386, "ld": "2025-08-18"}}, {"code": "9930", "name": "北沢産業", "market": "スタンダード", "close": 368.0, "all": {"h": 505.0, "hd": "2006-02-24", "l": 0.0, "ld": "2001-07-04"}, "10y": {"h": 503.0, "hd": "2023-05-08", "l": 150.0, "ld": "2016-08-09"}, "5y": {"h": 503.0, "hd": "2023-05-08", "l": 185.0, "ld": "2022-12-27"}, "3y": {"h": 399.4225307837465, "hd": "2025-04-28", "l": 230.64076900482178, "ld": "2023-10-13"}, "1y": {"h": 384.0, "hd": "2026-05-08", "l": 321.6760490002127, "ld": "2025-12-16"}}, {"code": "9932", "name": "杉本商事", "market": "プライム", "close": 1259.0, "all": {"h": 3125.0, "hd": "2021-09-24", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 3125.0, "hd": "2021-09-24", "l": 918.7994298254406, "ld": "2023-06-12"}, "5y": {"h": 3125.0, "hd": "2021-09-24", "l": 918.7994298254406, "ld": "2023-06-12"}, "3y": {"h": 1973.0209163617485, "hd": "2025-10-24", "l": 922.4203143952093, "ld": "2023-08-04"}, "1y": {"h": 1973.0209163617485, "hd": "2025-10-24", "l": 1113.0, "ld": "2026-06-02"}}, {"code": "9934", "name": "因幡電機産業", "market": "プライム", "close": 2764.0, "all": {"h": 5450.0, "hd": "2018-01-05", "l": 0.0, "ld": "2000-11-17"}, "10y": {"h": 5450.0, "hd": "2018-01-05", "l": 1345.0901875612367, "ld": "2023-08-07"}, "5y": {"h": 3280.0, "hd": "2023-06-09", "l": 1345.0901875612367, "ld": "2023-08-07"}, "3y": {"h": 2897.5, "hd": "2026-05-15", "l": 1345.0901875612367, "ld": "2023-08-07"}, "1y": {"h": 2897.5, "hd": "2026-05-15", "l": 1887.7268027634234, "ld": "2025-07-31"}}, {"code": "9936", "name": "王将フードサービス", "market": "プライム", "close": 2949.0, "all": {"h": 8050.0, "hd": "2018-10-23", "l": 0.0, "ld": "2001-11-08"}, "10y": {"h": 8050.0, "hd": "2018-10-23", "l": 1491.3484978868107, "ld": "2020-07-31"}, "5y": {"h": 3911.526324486098, "hd": "2025-08-13", "l": 1737.6704369344686, "ld": "2021-07-20"}, "3y": {"h": 3911.526324486098, "hd": "2025-08-13", "l": 2070.7262589321263, "ld": "2023-07-18"}, "1y": {"h": 3911.526324486098, "hd": "2025-08-13", "l": 2599.0, "ld": "2026-06-09"}}, {"code": "9941", "name": "太洋物産", "market": "スタンダード", "close": 1378.0, "all": {"h": 2547.0, "hd": "2022-01-12", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 2547.0, "hd": "2022-01-12", "l": 83.0, "ld": "2016-10-28"}, "5y": {"h": 2547.0, "hd": "2022-01-12", "l": 550.0, "ld": "2021-07-19"}, "3y": {"h": 2049.0, "hd": "2026-04-27", "l": 603.0, "ld": "2026-01-06"}, "1y": {"h": 2049.0, "hd": "2026-04-27", "l": 603.0, "ld": "2026-01-06"}}, {"code": "9946", "name": "ミニストップ", "market": "プライム", "close": 1830.0, "all": {"h": 3050.0, "hd": "2000-01-17", "l": 1010.0, "ld": "2010-03-10"}, "10y": {"h": 2483.0, "hd": "2017-12-08", "l": 1119.0, "ld": "2020-03-17"}, "5y": {"h": 2187.118831387678, "hd": "2026-01-07", "l": 1353.0, "ld": "2022-04-18"}, "3y": {"h": 2187.118831387678, "hd": "2026-01-07", "l": 1389.9451633029514, "ld": "2023-09-01"}, "1y": {"h": 2187.118831387678, "hd": "2026-01-07", "l": 1736.0, "ld": "2026-03-09"}}, {"code": "9948", "name": "アークス", "market": "プライム", "close": 3515.0, "all": {"h": 3989.6629213483143, "hd": "2026-02-25", "l": 0.0, "ld": "2001-12-19"}, "10y": {"h": 3989.6629213483143, "hd": "2026-02-25", "l": 1411.0, "ld": "2020-03-17"}, "5y": {"h": 3989.6629213483143, "hd": "2026-02-25", "l": 1908.0, "ld": "2022-06-17"}, "3y": {"h": 3989.6629213483143, "hd": "2026-02-25", "l": 2223.997628044934, "ld": "2023-07-27"}, "1y": {"h": 3989.6629213483143, "hd": "2026-02-25", "l": 2906.576873993706, "ld": "2025-07-28"}}, {"code": "9950", "name": "ハチバン", "market": "スタンダード", "close": 3420.0, "all": {"h": 3697.3829985119046, "hd": "2024-04-02", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 3697.3829985119046, "hd": "2024-04-02", "l": 597.0, "ld": "2016-08-01"}, "5y": {"h": 3697.3829985119046, "hd": "2024-04-02", "l": 2992.0, "ld": "2021-09-16"}, "3y": {"h": 3697.3829985119046, "hd": "2024-04-02", "l": 3076.347669488886, "ld": "2023-07-18"}, "1y": {"h": 3514.605109128085, "hd": "2025-09-17", "l": 3355.0, "ld": "2026-03-31"}}, {"code": "9955", "name": "ヨンキュウ", "market": "スタンダード", "close": 2772.0, "all": {"h": 3167.6642792999555, "hd": "2026-02-03", "l": 0.0, "ld": "2001-11-12"}, "10y": {"h": 3167.6642792999555, "hd": "2026-02-03", "l": 1021.0, "ld": "2016-07-25"}, "5y": {"h": 3167.6642792999555, "hd": "2026-02-03", "l": 1887.351943596042, "ld": "2024-11-18"}, "3y": {"h": 3167.6642792999555, "hd": "2026-02-03", "l": 1887.351943596042, "ld": "2024-11-18"}, "1y": {"h": 3167.6642792999555, "hd": "2026-02-03", "l": 2300.150688844086, "ld": "2025-07-16"}}, {"code": "9956", "name": "バロー", "market": "プライム", "close": 3320.0, "all": {"h": 5100.0, "hd": "2006-02-07", "l": 0.0, "ld": "2001-12-27"}, "10y": {"h": 3995.0, "hd": "2026-04-09", "l": 1397.0, "ld": "2020-03-17"}, "5y": {"h": 3995.0, "hd": "2026-04-09", "l": 1693.0, "ld": "2022-09-07"}, "3y": {"h": 3995.0, "hd": "2026-04-09", "l": 1860.1645561070743, "ld": "2023-07-18"}, "1y": {"h": 3995.0, "hd": "2026-04-09", "l": 2516.4588240759294, "ld": "2025-07-29"}}, {"code": "9959", "name": "アシード", "market": "スタンダード", "close": 936.0, "all": {"h": 1700.0, "hd": "2014-01-29", "l": 0.0, "ld": "2015-02-03"}, "10y": {"h": 1442.2139035217444, "hd": "2026-03-19", "l": 338.0, "ld": "2020-04-06"}, "5y": {"h": 1442.2139035217444, "hd": "2026-03-19", "l": 483.0, "ld": "2021-08-18"}, "3y": {"h": 1442.2139035217444, "hd": "2026-03-19", "l": 514.3247399708582, "ld": "2023-08-22"}, "1y": {"h": 1442.2139035217444, "hd": "2026-03-19", "l": 644.0206320756923, "ld": "2025-07-23"}}, {"code": "9960", "name": "東テク", "market": "プライム", "close": 4120.0, "all": {"h": 4745.0, "hd": "2023-03-08", "l": 0.0, "ld": "2001-12-26"}, "10y": {"h": 4745.0, "hd": "2023-03-08", "l": 999.0, "ld": "2016-09-15"}, "5y": {"h": 4745.0, "hd": "2023-03-08", "l": 1245.4086560894032, "ld": "2023-06-16"}, "3y": {"h": 4520.0, "hd": "2026-07-07", "l": 1396.0311584472656, "ld": "2023-12-18"}, "1y": {"h": 4520.0, "hd": "2026-07-07", "l": 2639.9418694683973, "ld": "2025-07-16"}}, {"code": "9962", "name": "ミスミグループ本社", "market": "プライム", "close": 3772.0, "all": {"h": 14950.0, "hd": "2000-02-07", "l": 960.0, "ld": "2009-01-15"}, "10y": {"h": 5230.0, "hd": "2021-11-15", "l": 1607.0, "ld": "2016-09-12"}, "5y": {"h": 5230.0, "hd": "2021-11-15", "l": 1798.477493233278, "ld": "2025-06-23"}, "3y": {"h": 4204.0, "hd": "2026-07-06", "l": 1798.477493233278, "ld": "2025-06-23"}, "1y": {"h": 4204.0, "hd": "2026-07-06", "l": 1940.0628156006378, "ld": "2025-07-25"}}, {"code": "9969", "name": "ショクブン", "market": "スタンダード", "close": 235.0, "all": {"h": 1120.0, "hd": "2000-01-04", "l": 0.0, "ld": "2011-11-16"}, "10y": {"h": 618.0, "hd": "2017-05-10", "l": 121.0, "ld": "2018-12-28"}, "5y": {"h": 349.004794921875, "hd": "2023-11-27", "l": 199.0, "ld": "2022-01-28"}, "3y": {"h": 349.004794921875, "hd": "2023-11-27", "l": 217.67640686035156, "ld": "2024-08-05"}, "1y": {"h": 263.42246945938973, "hd": "2026-03-19", "l": 221.0, "ld": "2026-06-08"}}, {"code": "9972", "name": "アルテック", "market": "スタンダード", "close": 284.0, "all": {"h": 1770.0, "hd": "2000-02-04", "l": 95.0, "ld": "2009-03-04"}, "10y": {"h": 470.0, "hd": "2018-01-12", "l": 128.0, "ld": "2016-08-22"}, "5y": {"h": 354.0, "hd": "2022-08-26", "l": 173.0024116039276, "ld": "2024-08-05"}, "3y": {"h": 319.0, "hd": "2026-04-22", "l": 173.0024116039276, "ld": "2024-08-05"}, "1y": {"h": 319.0, "hd": "2026-04-22", "l": 227.21630859375, "ld": "2025-07-24"}}, {"code": "9973", "name": "ＫＯＺＯ", "market": "スタンダード", "close": 20.0, "all": {"h": 1450.0, "hd": "2000-01-13", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 161.0, "hd": "2018-04-26", "l": 15.0, "ld": "2025-04-21"}, "5y": {"h": 56.0, "hd": "2021-07-28", "l": 15.0, "ld": "2025-04-21"}, "3y": {"h": 49.0, "hd": "2025-07-01", "l": 15.0, "ld": "2025-04-21"}, "1y": {"h": 43.0, "hd": "2025-12-02", "l": 19.0, "ld": "2026-07-16"}}, {"code": "9974", "name": "ベルク", "market": "プライム", "close": 6460.0, "all": {"h": 8136.050443734117, "hd": "2026-01-21", "l": 0.0, "ld": "2001-12-12"}, "10y": {"h": 8136.050443734117, "hd": "2026-01-21", "l": 3575.0, "ld": "2016-09-14"}, "5y": {"h": 8136.050443734117, "hd": "2026-01-21", "l": 4890.0, "ld": "2022-06-17"}, "3y": {"h": 8136.050443734117, "hd": "2026-01-21", "l": 4914.0908203125, "ld": "2024-08-05"}, "1y": {"h": 8136.050443734117, "hd": "2026-01-21", "l": 5970.0, "ld": "2026-06-01"}}, {"code": "9976", "name": "セキチュー", "market": "スタンダード", "close": 1090.0, "all": {"h": 2555.0, "hd": "2020-09-30", "l": 0.0, "ld": "2012-08-16"}, "10y": {"h": 2555.0, "hd": "2020-09-30", "l": 561.0, "ld": "2016-07-27"}, "5y": {"h": 1935.0, "hd": "2022-09-29", "l": 875.4545637704794, "ld": "2025-04-07"}, "3y": {"h": 1443.7737445072619, "hd": "2024-03-28", "l": 875.4545637704794, "ld": "2025-04-07"}, "1y": {"h": 1410.4545566678462, "hd": "2025-09-25", "l": 963.0000210000235, "ld": "2025-08-12"}}, {"code": "9978", "name": "文教堂", "market": "スタンダード", "close": 45.0, "all": {"h": 4100.0, "hd": "2000-02-08", "l": 0.0, "ld": "2001-12-21"}, "10y": {"h": 631.0, "hd": "2016-10-05", "l": 32.0, "ld": "2024-01-30"}, "5y": {"h": 107.0, "hd": "2024-07-30", "l": 32.0, "ld": "2024-01-30"}, "3y": {"h": 107.0, "hd": "2024-07-30", "l": 32.0, "ld": "2024-01-30"}, "1y": {"h": 75.0, "hd": "2025-08-26", "l": 43.0, "ld": "2026-05-19"}}, {"code": "9979", "name": "大庄", "market": "スタンダード", "close": 1090.0, "all": {"h": 2050.0, "hd": "2006-02-10", "l": 745.0, "ld": "2011-03-15"}, "10y": {"h": 1844.0, "hd": "2017-06-21", "l": 834.0, "ld": "2020-04-06"}, "5y": {"h": 1336.0232756966343, "hd": "2024-01-16", "l": 916.0, "ld": "2021-11-29"}, "3y": {"h": 1336.0232756966343, "hd": "2024-01-16", "l": 957.9480769579246, "ld": "2025-04-07"}, "1y": {"h": 1248.594774633148, "hd": "2025-08-20", "l": 1011.0, "ld": "2026-04-24"}}, {"code": "9980", "name": "ＭＲＫ", "market": "スタンダード", "close": 95.0, "all": {"h": 2345.0, "hd": "2004-10-27", "l": 0.0, "ld": "2001-08-10"}, "10y": {"h": 733.0, "hd": "2017-07-04", "l": 68.34905242919922, "ld": "2025-04-07"}, "5y": {"h": 180.28301886792454, "hd": "2026-03-02", "l": 68.34905242919922, "ld": "2025-04-07"}, "3y": {"h": 180.28301886792454, "hd": "2026-03-02", "l": 68.34905242919922, "ld": "2025-04-07"}, "1y": {"h": 180.28301886792454, "hd": "2026-03-02", "l": 85.18867492675781, "ld": "2025-11-05"}}, {"code": "9982", "name": "タキヒヨー", "market": "スタンダード", "close": 2337.0, "all": {"h": 7610.0, "hd": "2004-05-18", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 3075.0, "hd": "2026-05-29", "l": 412.0, "ld": "2016-09-21"}, "5y": {"h": 3075.0, "hd": "2026-05-29", "l": 732.0, "ld": "2022-09-02"}, "3y": {"h": 3075.0, "hd": "2026-05-29", "l": 891.5858548776727, "ld": "2023-10-11"}, "1y": {"h": 3075.0, "hd": "2026-05-29", "l": 1655.27392578125, "ld": "2025-08-15"}}, {"code": "9983", "name": "ファーストリテイリング", "market": "プライム", "close": 78840.0, "all": {"h": 88690.0, "hd": "2026-07-08", "l": 2690.0, "ld": "2003-03-20"}, "10y": {"h": 88690.0, "hd": "2026-07-08", "l": 17425.661098239518, "ld": "2022-03-16"}, "5y": {"h": 88690.0, "hd": "2026-07-08", "l": 17425.661098239518, "ld": "2022-03-16"}, "3y": {"h": 88690.0, "hd": "2026-07-08", "l": 30390.601045569594, "ld": "2023-10-04"}, "1y": {"h": 88690.0, "hd": "2026-07-08", "l": 43482.14381966672, "ld": "2025-07-17"}}, {"code": "9984", "name": "ソフトバンクG", "market": "プライム", "close": 5961.0, "all": {"h": 198000.0, "hd": "2000-02-15", "l": 0.0, "ld": "2000-04-17"}, "10y": {"h": 12090.0, "hd": "2019-04-16", "l": 1395.414883731699, "ld": "2023-12-08"}, "5y": {"h": 9074.0, "hd": "2026-06-02", "l": 1395.414883731699, "ld": "2023-12-08"}, "3y": {"h": 9074.0, "hd": "2026-06-02", "l": 1395.414883731699, "ld": "2023-12-08"}, "1y": {"h": 9074.0, "hd": "2026-06-02", "l": 2578.383619449013, "ld": "2025-07-16"}}, {"code": "9986", "name": "蔵王産業", "market": "スタンダード", "close": 2525.0, "all": {"h": 3440.0, "hd": "2004-05-18", "l": 0.0, "ld": "2001-12-28"}, "10y": {"h": 2791.7069234121004, "hd": "2026-03-23", "l": 1170.0, "ld": "2018-12-25"}, "5y": {"h": 2791.7069234121004, "hd": "2026-03-23", "l": 1503.0, "ld": "2021-07-20"}, "3y": {"h": 2791.7069234121004, "hd": "2026-03-23", "l": 2112.980908569641, "ld": "2023-07-18"}, "1y": {"h": 2791.7069234121004, "hd": "2026-03-23", "l": 2294.479744466146, "ld": "2025-07-28"}}, {"code": "9987", "name": "スズケン", "market": "プライム", "close": 5110.0, "all": {"h": 7040.0, "hd": "2019-05-28", "l": 374.0, "ld": "2004-05-18"}, "10y": {"h": 7040.0, "hd": "2019-05-28", "l": 2871.0, "ld": "2016-08-18"}, "5y": {"h": 6612.433333333333, "hd": "2026-02-12", "l": 2963.0, "ld": "2021-11-22"}, "3y": {"h": 6612.433333333333, "hd": "2026-02-12", "l": 3698.9517491143724, "ld": "2023-07-18"}, "1y": {"h": 6612.433333333333, "hd": "2026-02-12", "l": 4810.0, "ld": "2026-06-22"}}, {"code": "9989", "name": "サンドラッグ", "market": "プライム", "close": 3816.0, "all": {"h": 9800.0, "hd": "2016-06-30", "l": 0.0, "ld": "2001-06-15"}, "10y": {"h": 9240.0, "hd": "2016-07-22", "l": 2588.0, "ld": "2022-05-16"}, "5y": {"h": 4730.93053622232, "hd": "2025-05-12", "l": 2588.0, "ld": "2022-05-16"}, "3y": {"h": 4730.93053622232, "hd": "2025-05-12", "l": 3281.639507630814, "ld": "2024-11-21"}, "1y": {"h": 4730.930136157927, "hd": "2025-08-22", "l": 3526.0, "ld": "2026-06-01"}}, {"code": "9990", "name": "サックスバー", "market": "プライム", "close": 762.0, "all": {"h": 2702.0, "hd": "2014-09-08", "l": 0.0, "ld": "2006-09-20"}, "10y": {"h": 1496.0, "hd": "2017-11-02", "l": 459.0, "ld": "2022-03-09"}, "5y": {"h": 1066.0, "hd": "2023-05-29", "l": 459.0, "ld": "2022-03-09"}, "3y": {"h": 938.859697338142, "hd": "2023-08-01", "l": 630.4356378355434, "ld": "2024-08-05"}, "1y": {"h": 816.2873833869485, "hd": "2026-02-27", "l": 705.0, "ld": "2026-06-02"}}, {"code": "9991", "name": "ジェコス", "market": "プライム", "close": 1593.0, "all": {"h": 1940.0, "hd": "2014-09-03", "l": 240.0, "ld": "2001-01-12"}, "10y": {"h": 1901.81891326175, "hd": "2026-03-03", "l": 665.0, "ld": "2020-03-17"}, "5y": {"h": 1901.81891326175, "hd": "2026-03-03", "l": 701.8067016601562, "ld": "2024-08-05"}, "3y": {"h": 1901.81891326175, "hd": "2026-03-03", "l": 701.8067016601562, "ld": "2024-08-05"}, "1y": {"h": 1901.81891326175, "hd": "2026-03-03", "l": 1146.3166474746126, "ld": "2025-07-18"}}, {"code": "9993", "name": "ヤマザワ", "market": "スタンダード", "close": 1173.0, "all": {"h": 2625.0, "hd": "2005-07-25", "l": 0.0, "ld": "2003-09-30"}, "10y": {"h": 2090.0, "hd": "2018-07-30", "l": 1050.434814453125, "ld": "2025-01-30"}, "5y": {"h": 1766.0, "hd": "2021-09-16", "l": 1050.434814453125, "ld": "2025-01-30"}, "3y": {"h": 1259.4916127717067, "hd": "2024-07-05", "l": 1050.434814453125, "ld": "2025-01-30"}, "1y": {"h": 1209.0, "hd": "2026-02-26", "l": 1112.5453461228756, "ld": "2025-07-23"}}, {"code": "9994", "name": "やまや", "market": "スタンダード", "close": 2077.0, "all": {"h": 4160.0, "hd": "2018-05-11", "l": 0.0, "ld": "2001-11-19"}, "10y": {"h": 4160.0, "hd": "2018-05-11", "l": 1447.0, "ld": "2016-08-19"}, "5y": {"h": 3209.2232057475194, "hd": "2024-02-20", "l": 2001.0, "ld": "2026-06-26"}, "3y": {"h": 3209.2232057475194, "hd": "2024-02-20", "l": 2001.0, "ld": "2026-06-26"}, "1y": {"h": 2754.2055008515963, "hd": "2025-07-24", "l": 2001.0, "ld": "2026-06-26"}}, {"code": "9996", "name": "サトー商会", "market": "スタンダード", "close": 2173.0, "all": {"h": 2454.9927571614585, "hd": "2026-03-17", "l": 0.0, "ld": "2013-09-03"}, "10y": {"h": 2454.9927571614585, "hd": "2026-03-17", "l": 1000.0, "ld": "2016-08-02"}, "5y": {"h": 2454.9927571614585, "hd": "2026-03-17", "l": 1114.0, "ld": "2022-12-14"}, "3y": {"h": 2454.9927571614585, "hd": "2026-03-17", "l": 1134.5467529296875, "ld": "2023-08-04"}, "1y": {"h": 2454.9927571614585, "hd": "2026-03-17", "l": 1902.0, "ld": "2026-06-22"}}, {"code": "9997", "name": "ベルーナ", "market": "プライム", "close": 1048.0, "all": {"h": 5480.0, "hd": "2006-03-27", "l": 211.0, "ld": "2008-12-03"}, "10y": {"h": 1535.0, "hd": "2018-02-01", "l": 393.0, "ld": "2020-03-19"}, "5y": {"h": 1063.0, "hd": "2026-07-14", "l": 533.850114696522, "ld": "2023-12-19"}, "3y": {"h": 1063.0, "hd": "2026-07-14", "l": 533.850114696522, "ld": "2023-12-19"}, "1y": {"h": 1063.0, "hd": "2026-07-14", "l": 823.0, "ld": "2026-04-27"}}]}