ｉＦｒｅｅＥＴＦ　ＴＯＰＩＸ（年１回決算型）（1305）の銘柄情報

ｉＦｒｅｅＥＴＦ　ＴＯＰＩＸ（年１回決算型） 1305

ETF等 その他 最終更新: 2026/07/17
4,131円
(時刻：15:30)
▼ -110円 (-2.59%)

価格情報

始値 4,203円
高値 4,204円
安値 4,065円
終値 4,131円
出来高 402,900株
売買代金 1,659,914,270円
売り気配 (15:30) 4,132円
買い気配 (15:30) 4,116円
年初来高値 (2026/07/07) 4,438円
年初来安値 (2026/03/23) 3,657円

基本情報

銘柄名 ｉＦｒｅｅＥＴＦ　ＴＯＰＩＸ（年１回決算型）
英文銘柄名 IFREEETF TOPIX (YEARLY DIVIDEND TYPE)
時価総額 15,308,884,307,129.0円
発行済株式総数 3,598,886,971株
単元株式数 10
業種 その他
市場 ETF等

投資指標

財務データがありません

取引情報

貸借区分 貸借
制限措置等 ―
監理指定 ―

各詳細データ

信用・空売り残高チャート
テクニカル分析チャート
大量保有報告書
適時開示情報
EDINET

関連リンク

Yahoo!ファイナンス
Yahoo!ファイナンス掲示板
みんかぶ
株探
株予報Pro
四季報
日本経済新聞

業績情報

業績情報がありません。

財務指標

財務指標がありません。


週末信用残高

日付 売残高 前週比 買残高 前週比
2026/07/10 8,850 -5,690 44,050 14,770
2026/07/03 14,540 3,920 29,280 -13,330
2026/06/26 10,620 1,910 42,610 -4,100
2026/06/19 8,710 -360 46,710 -13,800
2026/06/12 9,070 -2,650 60,510 3,570
2026/06/05 11,720 -3,710 56,940 4,630
2026/05/22 16,900 -1,700 53,960 -2,090
2026/05/15 18,600 730 56,050 3,230
2026/05/01 17,870 -750 52,820 1,020
2026/04/24 18,620 -1,670 51,800 7,200
2026/04/17 20,290 1,680 44,600 2,590
2026/04/10 18,610 2,170 42,010 -2,090
2026/04/03 16,440 1,000 44,100 -280
2026/03/27 15,440 2,150 44,380 3,120
2026/03/19 13,290 1,190 41,260 930
2026/03/13 12,100 -3,070 40,330 -19,650
2026/03/06 15,170 -180 59,980 -44,780
2026/02/27 15,350 -1,510 104,760 14,910
2026/02/20 16,860 1,430 89,850 64,670
2026/02/13 15,430 3,110 25,180 -5,490
2026/02/06 12,320 -180 30,670 2,380
2026/01/30 12,500 -3,090 28,290 -1,800
2026/01/23 15,590 -90 30,090 9,280
2026/01/16 15,680 3,250 20,810 -1,150
2026/01/09 12,430 -320 21,960 3,970
2025/12/26 12,750 500 17,990 0
2025/12/19 12,250 -2,320 17,990 450
2025/12/12 14,570 200 17,540 -1,200
2025/12/05 14,370 -480 18,740 3,420
2025/11/28 14,850 -160 15,320 -2,100
2025/11/21 15,010 1,100 17,420 1,050
2025/11/14 13,910 -130 16,370 170
2025/11/07 14,040 -2,760 16,200 230
2025/10/31 16,800 -1,460 15,970 -280
2025/10/24 18,260 1,690 16,250 -3,430

空売り残高（履歴）

計算日 商号 空売り残高
該当するデータはありません。

品貸料（東証公表値）

約定日 貸株超過株数 最高料率 品貸料率
2026/07/08 153,110 40 10.5

日証金

約定日 市場区分 融資残高 貸株残高 差引残高 最低料率 最高料率 品貸料率（円） 品貸料率（年換算％） 応札ランク
2026/07/17 東証 16,220 2,650 13,570 0 10
2026/07/16 東証 12,050 2,860 9,190 0 10 - - -
2026/07/15 東証 14,850 3,140 11,710 0 40 - - -
2026/07/14 東証 17,270 2,960 14,310 0 10 - - -
2026/07/13 東証 17,290 2,660 14,630 0 10 - - -
2026/07/09 東証 17,620 3,740 13,880 0 10
2026/07/08 東証 130 153,240 -153,110 0 120 10.50 29.67 D
2026/07/07 東証 4,480 8,030 -3,550 0 20 0.50 4.17 F
2026/07/06 東証 4,170 10,120 -5,950 0 20 0.50 4.14 F
2026/07/03 東証 4,280 7,920 -3,640 0 20 0.50 4.18 F
2026/07/02 東証 15,780 3,910 11,870 0 20 - - -
2026/07/01 東証 13,990 2,690 11,300 0 60 - - -
2026/06/30 東証 14,270 3,050 11,220 0 10 - - -
2026/06/29 東証 13,780 3,590 10,190 0 10 - - -
2026/06/26 東証 13,610 5,220 8,390 0 10 - - -
2026/06/25 東証 13,410 5,060 8,350 0 10 - - -
2026/06/24 東証 14,000 9,030 4,970 0 30 - - -
2026/06/23 東証 13,460 7,360 6,100 0 10 - - -
2026/06/22 東証 12,030 6,160 5,870 0 10 - - -
2026/06/19 東証 12,030 4,850 7,180 0 10 - - -
2026/06/18 東証 12,030 5,080 6,950 0 10 - - -
2026/06/17 東証 12,030 4,120 7,910 0 30 - - -
2026/06/16 東証 12,030 5,150 6,880 0 10 - - -
2026/06/15 東証 12,030 5,210 6,820 0 10 - - -
2026/06/12 東証 12,120 2,700 9,420 0 10
2026/06/11 東証 14,670 2,610 12,060 0 10 - - -
2026/06/10 東証 14,710 8,100 6,610 0 30 - - -
2026/06/09 東証 14,670 8,170 6,500 0 10 - - -
2026/06/08 東証 14,740 8,110 6,630 0 10 - - -
2026/06/05 東証 14,590 7,700 6,890 0 10 - - -

詳細チャートへ

企業概要

企業概要情報がありません。

ヒストリカルデータ

日付 始値 高値 安値 終値 出来高 変化率(%)
2025/01/27 2,939 2,950 2,921 2,925 73,560 -
2025/01/28 2,911 2,941 2,899 2,923 111,470 -0.09
2025/01/29 2,938 2,949 2,935 2,947 46,320 0.84
2025/01/30 2,933 2,954 2,933 2,950 55,790 0.10
2025/01/31 2,953 2,964 2,945 2,960 189,810 0.34
2025/02/03 2,886 2,907 2,879 2,887 142,390 -2.48
2025/02/04 2,930 2,931 2,893 2,900 139,380 0.45
2025/02/05 2,914 2,936 2,899 2,910 56,940 0.34
2025/02/06 2,920 2,938 2,915 2,921 20,390 0.38
2025/02/07 2,910 2,916 2,894 2,901 25,190 -0.67
2025/02/10 2,902 2,905 2,890 2,904 54,760 0.09
2025/02/12 2,900 2,903 2,885 2,900 17,790 -0.14
2025/02/13 2,916 2,940 2,911 2,936 38,790 1.24
2025/02/14 2,950 2,953 2,925 2,925 23,230 -0.37
2025/02/17 2,923 2,941 2,921 2,933 24,890 0.29
2025/02/18 2,939 2,960 2,935 2,944 33,420 0.36
2025/02/19 2,939 2,951 2,925 2,934 827,160 -0.34
2025/02/20 2,918 2,919 2,887 2,900 70,680 -1.14
2025/02/21 2,889 2,907 2,886 2,903 15,460 0.09
2025/02/25 2,868 2,901 2,864 2,893 850,200 -0.33
2025/02/26 2,882 2,884 2,856 2,883 163,440 -0.36
2025/02/27 2,885 2,905 2,883 2,904 138,330 0.73
2025/02/28 2,872 2,877 2,834 2,851 106,900 -1.81
2025/03/03 2,888 2,898 2,867 2,897 34,770 1.61
2025/03/04 2,885 2,888 2,850 2,873 133,140 -0.85
2025/03/05 2,877 2,895 2,866 2,883 73,830 0.35
2025/03/06 2,902 2,926 2,902 2,919 38,640 1.27
2025/03/07 2,869 2,893 2,853 2,873 95,730 -1.58
2025/03/10 2,879 2,881 2,859 2,866 36,600 -0.26
2025/03/11 2,825 2,839 2,780 2,839 189,870 -0.92
2025/03/12 2,833 2,871 2,833 2,866 170,130 0.95
2025/03/13 2,885 2,892 2,862 2,862 99,950 -0.14
2025/03/14 2,849 2,890 2,849 2,880 65,950 0.61
2025/03/17 2,907 2,928 2,907 2,928 73,060 1.68
2025/03/18 2,955 2,964 2,950 2,951 92,870 0.79
2025/03/19 2,957 2,986 2,957 2,967 38,540 0.53
2025/03/21 2,959 2,991 2,956 2,974 95,080 0.24
2025/03/24 2,979 2,980 2,959 2,960 65,100 -0.47
2025/03/25 2,984 2,990 2,961 2,969 42,120 0.30
2025/03/26 2,992 2,995 2,972 2,986 37,180 0.57
2025/03/27 2,960 2,984 2,956 2,984 108,240 -0.05
2025/03/28 2,979 2,979 2,943 2,960 202,870 -0.82
2025/03/31 2,869 2,879 2,841 2,857 567,760 -3.46
2025/04/01 2,892 2,894 2,848 2,852 417,980 -0.18
2025/04/02 2,861 2,861 2,822 2,832 278,810 -0.72
2025/04/03 2,721 2,768 2,717 2,763 711,010 -2.42
2025/04/04 2,691 2,708 2,614 2,664 1,470,500 -3.58
2025/04/07 2,414 2,516 2,390 2,479 635,050 -6.94
2025/04/08 2,558 2,630 2,558 2,611 692,720 5.32
2025/04/09 2,561 2,561 2,489 2,515 574,720 -3.70
2025/04/10 2,751 2,753 2,694 2,723 243,790 8.27
2025/04/11 2,582 2,654 2,580 2,642 362,170 -2.96
2025/04/14 2,674 2,700 2,666 2,666 203,290 0.91
2025/04/15 2,700 2,712 2,696 2,696 38,110 1.13
2025/04/16 2,699 2,699 2,661 2,678 216,870 -0.69
2025/04/17 2,683 2,715 2,674 2,715 352,360 1.40
2025/04/18 2,731 2,748 2,712 2,746 199,810 1.12
2025/04/21 2,733 2,733 2,705 2,709 75,900 -1.33
2025/04/22 2,704 2,719 2,699 2,719 76,650 0.37
2025/04/23 2,785 2,785 2,758 2,769 203,060 1.84
2025/04/24 2,799 2,802 2,771 2,771 113,750 0.07
2025/04/25 2,805 2,829 2,804 2,820 159,030 1.75
2025/04/28 2,845 2,860 2,839 2,844 403,610 0.85
2025/04/30 2,858 2,866 2,845 2,861 160,460 0.62
2025/05/01 2,865 2,880 2,854 2,870 113,820 0.30
2025/05/02 2,881 2,901 2,873 2,881 1,129,560 0.38
2025/05/07 2,896 2,904 2,881 2,890 613,620 0.33
2025/05/08 2,894 2,900 2,871 2,894 91,360 0.14
2025/05/09 2,929 2,939 2,919 2,932 1,564,950 1.30
2025/05/12 2,947 2,952 2,925 2,952 525,710 0.68
2025/05/13 2,999 3,002 2,974 2,977 220,690 0.85
2025/05/14 2,973 2,973 2,936 2,968 306,740 -0.29
2025/05/15 2,940 2,950 2,931 2,940 79,350 -0.94
2025/05/16 2,947 2,947 2,925 2,939 41,200 -0.03
2025/05/19 2,938 2,945 2,931 2,938 30,230 -0.03
2025/05/20 2,958 2,969 2,932 2,936 89,030 -0.09
2025/05/21 2,950 2,954 2,926 2,926 154,840 -0.34
2025/05/22 2,912 2,926 2,905 2,916 54,800 -0.34
2025/05/23 2,927 2,945 2,927 2,935 32,290 0.65
2025/05/26 2,944 2,959 2,940 2,955 44,760 0.68
2025/05/27 2,953 2,975 2,948 2,974 60,260 0.64
2025/05/28 3,001 3,003 2,974 2,975 200,050 0.03
2025/05/29 2,999 3,021 2,993 3,019 256,480 1.50
2025/05/30 2,978 3,016 2,978 3,014 213,160 -0.17
2025/06/02 2,985 2,985 2,968 2,979 130,810 -1.18
2025/06/03 2,984 2,992 2,972 2,972 229,670 -0.24
2025/06/04 2,988 2,996 2,985 2,989 209,810 0.59
2025/06/05 2,971 2,973 2,955 2,958 59,520 -1.05
2025/06/06 2,964 2,977 2,964 2,971 29,090 0.44
2025/06/09 2,993 2,996 2,987 2,988 128,150 0.57
2025/06/10 2,997 3,009 2,985 2,987 171,900 -0.03
2025/06/11 2,999 3,000 2,987 2,992 84,680 0.17
2025/06/12 2,992 2,997 2,977 2,984 51,190 -0.25
2025/06/13 2,973 2,981 2,945 2,956 118,090 -0.94
2025/06/16 2,978 2,988 2,969 2,982 61,690 0.86
2025/06/17 2,984 2,992 2,981 2,991 48,530 0.30
2025/06/18 2,979 3,015 2,979 3,013 83,590 0.75
2025/06/19 3,009 3,011 2,990 2,997 69,230 -0.53
2025/06/20 2,992 3,000 2,975 2,975 51,880 -0.73
2025/06/23 2,963 2,966 2,949 2,963 152,210 -0.40
2025/06/24 2,995 3,005 2,980 2,980 107,820 0.56
2025/06/25 2,995 2,996 2,974 2,985 68,170 0.18
2025/06/26 2,989 3,011 2,975 3,011 98,970 0.87
2025/06/27 3,033 3,057 3,031 3,051 214,870 1.33
2025/06/30 3,077 3,083 3,057 3,065 350,460 0.46
2025/07/01 3,059 3,059 3,036 3,040 193,470 -0.82
2025/07/02 3,021 3,048 3,021 3,048 193,150 0.26
2025/07/03 3,033 3,039 3,024 3,038 144,570 -0.33
2025/07/04 3,055 3,055 3,030 3,036 54,350 -0.07
2025/07/07 3,038 3,040 3,016 3,020 53,210 -0.53
2025/07/08 3,018 3,030 3,015 3,024 517,600 0.13
2025/07/09 2,973 2,975 2,957 2,968 285,270 -1.85
2025/07/10 2,963 2,964 2,939 2,949 163,710 -0.64
2025/07/11 2,969 2,982 2,956 2,964 505,470 0.49
2025/07/14 2,957 2,974 2,949 2,964 264,090 0.00
2025/07/15 2,974 2,979 2,959 2,963 223,230 -0.02
2025/07/16 2,966 2,970 2,952 2,961 143,380 -0.08
2025/07/17 2,950 2,982 2,949 2,980 156,510 0.66
2025/07/18 2,990 2,990 2,972 2,973 154,890 -0.23
2025/07/22 2,977 3,004 2,960 2,975 265,810 0.05
2025/07/23 3,020 3,083 3,019 3,068 687,780 3.14
2025/07/24 3,104 3,133 3,101 3,123 305,360 1.79
2025/07/25 3,112 3,114 3,093 3,095 305,950 -0.90
2025/07/28 3,100 3,101 3,075 3,075 69,440 -0.65
2025/07/29 3,056 3,056 3,044 3,052 70,290 -0.75
2025/07/30 3,050 3,065 3,049 3,063 87,920 0.36
2025/07/31 3,074 3,092 3,068 3,088 281,300 0.82
2025/08/01 3,084 3,107 3,081 3,097 220,460 0.29
2025/08/04 3,032 3,061 3,023 3,060 154,540 -1.19
2025/08/05 3,079 3,090 3,070 3,089 40,800 0.95
2025/08/06 3,086 3,119 3,083 3,116 149,230 0.87
2025/08/07 3,108 3,143 3,108 3,135 36,810 0.61
2025/08/08 3,149 3,188 3,149 3,172 426,320 1.18
2025/08/12 3,192 3,234 3,192 3,216 213,780 1.39
2025/08/13 3,239 3,257 3,230 3,246 115,370 0.93
2025/08/14 3,230 3,230 3,205 3,209 93,100 -1.14
2025/08/15 3,228 3,262 3,224 3,260 38,210 1.59
2025/08/18 3,266 3,285 3,264 3,274 118,000 0.43
2025/08/19 3,283 3,283 3,260 3,273 243,790 -0.03
2025/08/20 3,260 3,267 3,246 3,255 169,810 -0.55
2025/08/21 3,250 3,250 3,230 3,237 23,370 -0.55
2025/08/22 3,243 3,255 3,230 3,251 36,950 0.43
2025/08/25 3,270 3,283 3,253 3,256 32,390 0.15
2025/08/26 3,248 3,250 3,219 3,226 77,270 -0.92
2025/08/27 3,227 3,227 3,212 3,220 22,570 -0.19
2025/08/28 3,211 3,243 3,208 3,243 26,940 0.71
2025/08/29 3,233 3,234 3,222 3,228 47,340 -0.46
2025/09/01 3,212 3,232 3,198 3,212 101,600 -0.50
2025/09/02 3,222 3,239 3,221 3,234 23,900 0.68
2025/09/03 3,227 3,232 3,194 3,197 260,190 -1.14
2025/09/04 3,207 3,235 3,207 3,235 148,050 1.19
2025/09/05 3,257 3,265 3,240 3,258 167,290 0.71
2025/09/08 3,280 3,304 3,274 3,288 96,640 0.92
2025/09/09 3,307 3,318 3,274 3,283 82,460 -0.15
2025/09/10 3,281 3,298 3,274 3,295 64,540 0.37
2025/09/11 3,296 3,305 3,284 3,304 113,120 0.27
2025/09/12 3,328 3,330 3,308 3,316 300,780 0.36
2025/09/16 3,328 3,340 3,310 3,324 92,600 0.24
2025/09/17 3,319 3,319 3,287 3,302 86,660 -0.66
2025/09/18 3,312 3,327 3,294 3,320 86,140 0.55
2025/09/19 3,335 3,345 3,281 3,300 252,650 -0.60
2025/09/22 3,312 3,336 3,312 3,322 43,890 0.67
2025/09/24 3,319 3,331 3,303 3,327 65,550 0.15
2025/09/25 3,339 3,350 3,329 3,343 59,830 0.48
2025/09/26 3,342 3,365 3,340 3,345 92,880 0.06
2025/09/29 3,345 3,345 3,313 3,318 83,730 -0.81
2025/09/30 3,312 3,335 3,300 3,315 61,950 -0.09
2025/10/01 3,301 3,308 3,263 3,280 288,740 -1.06
2025/10/02 3,283 3,291 3,254 3,268 47,420 -0.37
2025/10/03 3,283 3,317 3,280 3,312 489,830 1.35
2025/10/06 3,422 3,430 3,390 3,416 591,870 3.14
2025/10/07 3,433 3,440 3,416 3,418 40,710 0.06
2025/10/08 3,432 3,457 3,423 3,424 86,520 0.18
2025/10/09 3,445 3,454 3,434 3,454 82,860 0.88
2025/10/10 3,438 3,438 3,382 3,386 48,670 -1.97
2025/10/14 3,335 3,368 3,301 3,329 579,320 -1.68
2025/10/15 3,345 3,379 3,338 3,379 200,620 1.50
2025/10/16 3,398 3,407 3,380 3,398 142,610 0.56
2025/10/17 3,368 3,385 3,355 3,365 167,560 -0.97
2025/10/20 3,413 3,438 3,397 3,438 145,880 2.17
2025/10/21 3,457 3,469 3,437 3,445 324,580 0.20
2025/10/22 3,443 3,470 3,432 3,456 90,800 0.32
2025/10/23 3,435 3,450 3,425 3,444 116,940 -0.35
2025/10/24 3,463 3,474 3,452 3,460 91,160 0.46
2025/10/27 3,506 3,525 3,505 3,521 168,250 1.76
2025/10/28 3,513 3,513 3,479 3,481 106,680 -1.14
2025/10/29 3,495 3,499 3,468 3,470 254,820 -0.32
2025/10/30 3,479 3,502 3,469 3,499 301,360 0.84
2025/10/31 3,525 3,545 3,506 3,530 122,930 0.89
2025/11/04 3,517 3,551 3,507 3,508 240,770 -0.62
2025/11/05 3,477 3,499 3,389 3,466 1,172,130 -1.20
2025/11/06 3,500 3,521 3,492 3,509 457,270 1.24
2025/11/07 3,486 3,500 3,464 3,495 93,100 -0.40
2025/11/10 3,516 3,519 3,500 3,517 94,600 0.63
2025/11/11 3,537 3,542 3,508 3,522 237,290 0.14
2025/11/12 3,534 3,563 3,533 3,559 411,280 1.05
2025/11/13 3,569 3,592 3,569 3,588 27,320 0.81
2025/11/14 3,528 3,563 3,528 3,560 75,210 -0.78
2025/11/17 3,548 3,552 3,530 3,547 340,180 -0.37
2025/11/18 3,523 3,528 3,445 3,445 276,060 -2.88
2025/11/19 3,458 3,471 3,422 3,439 153,150 -0.17
2025/11/20 3,516 3,533 3,493 3,495 85,920 1.63
2025/11/21 3,447 3,505 3,447 3,503 70,720 0.23
2025/11/25 3,528 3,528 3,476 3,484 84,530 -0.54
2025/11/26 3,516 3,561 3,515 3,555 194,320 2.04
2025/11/27 3,568 3,582 3,565 3,570 15,380 0.42
2025/11/28 3,566 3,587 3,564 3,587 85,840 0.48
2025/12/01 3,585 3,585 3,533 3,541 97,230 -1.28
2025/12/02 3,559 3,559 3,535 3,539 22,290 -0.06
2025/12/03 3,545 3,548 3,525 3,529 88,940 -0.28
2025/12/04 3,536 3,604 3,536 3,598 113,180 1.96
2025/12/05 3,569 3,570 3,547 3,560 90,580 -1.06
2025/12/08 3,570 3,587 3,553 3,587 76,160 0.76
2025/12/09 3,592 3,595 3,578 3,583 9,850 -0.11
2025/12/10 3,599 3,612 3,576 3,590 1,078,980 0.20
2025/12/11 3,607 3,619 3,553 3,558 210,260 -0.89
2025/12/12 3,597 3,633 3,593 3,630 77,100 2.02
2025/12/15 3,613 3,639 3,610 3,634 25,190 0.11
2025/12/16 3,632 3,632 3,573 3,573 92,480 -1.68
2025/12/17 3,569 3,575 3,544 3,571 51,060 -0.06
2025/12/18 3,550 3,566 3,539 3,557 86,360 -0.39
2025/12/19 3,573 3,599 3,570 3,587 81,320 0.84
2025/12/22 3,635 3,635 3,605 3,611 141,070 0.67
2025/12/23 3,614 3,631 3,614 3,625 35,510 0.39
2025/12/24 3,635 3,635 3,607 3,609 15,460 -0.44
2025/12/25 3,635 3,635 3,607 3,624 28,420 0.42
2025/12/26 3,638 3,642 3,615 3,625 110,260 0.03
2025/12/29 3,632 3,640 3,616 3,629 31,380 0.11
2025/12/30 3,629 3,631 3,613 3,613 227,390 -0.44
2026/01/05 3,660 3,697 3,660 3,686 137,860 2.02
2026/01/06 3,722 3,756 3,722 3,753 352,900 1.82
2026/01/07 3,722 3,740 3,710 3,721 97,740 -0.85
2026/01/08 3,716 3,722 3,693 3,693 138,900 -0.75
2026/01/09 3,712 3,731 3,699 3,731 42,580 1.03
2026/01/13 3,834 3,834 3,800 3,817 136,240 2.31
2026/01/14 3,838 3,863 3,831 3,863 48,630 1.21
2026/01/15 3,855 3,901 3,852 3,898 175,290 0.91
2026/01/16 3,883 3,889 3,863 3,887 92,420 -0.28
2026/01/19 3,862 3,878 3,840 3,876 63,950 -0.28
2026/01/20 3,863 3,865 3,840 3,848 90,200 -0.72
2026/01/21 3,791 3,818 3,786 3,812 72,590 -0.94
2026/01/22 3,859 3,859 3,833 3,835 59,420 0.60
2026/01/23 3,857 3,872 3,841 3,848 38,280 0.34
2026/01/26 3,783 3,794 3,763 3,766 119,600 -2.13
2026/01/27 3,765 3,783 3,740 3,780 390,580 0.37
2026/01/28 3,746 3,762 3,735 3,747 325,120 -0.87
2026/01/29 3,751 3,772 3,723 3,753 83,680 0.16
2026/01/30 3,776 3,792 3,753 3,785 37,560 0.85
2026/02/02 3,828 3,850 3,749 3,751 97,640 -0.90
2026/02/03 3,817 3,872 3,816 3,867 66,320 3.09
2026/02/04 3,856 3,882 3,841 3,877 596,370 0.26
2026/02/05 3,893 3,910 3,860 3,878 103,140 0.03
2026/02/06 3,865 3,922 3,835 3,922 103,570 1.13
2026/02/09 4,062 4,062 4,008 4,011 156,440 2.27
2026/02/10 4,050 4,099 4,049 4,089 104,460 1.94
2026/02/12 4,095 4,126 4,083 4,118 104,170 0.71
2026/02/13 4,088 4,100 4,048 4,053 160,580 -1.58
2026/02/16 4,069 4,075 4,015 4,028 54,350 -0.62
2026/02/17 4,021 4,025 3,973 3,988 91,110 -0.99
2026/02/18 4,017 4,048 4,016 4,038 43,580 1.25
2026/02/19 4,057 4,091 4,048 4,083 76,350 1.11
2026/02/20 4,055 4,055 4,025 4,040 106,850 -1.05
2026/02/24 4,044 4,056 4,025 4,045 41,490 0.12
2026/02/25 4,075 4,097 4,039 4,079 30,750 0.84
2026/02/26 4,128 4,143 4,113 4,120 92,820 1.01
2026/02/27 4,120 4,179 4,116 4,176 57,180 1.36
2026/03/02 4,084 4,145 4,059 4,145 172,320 -0.74
2026/03/03 4,096 4,105 3,994 4,009 251,920 -3.28
2026/03/04 3,910 3,950 3,810 3,865 1,404,330 -3.59
2026/03/05 3,984 4,009 3,907 3,930 470,360 1.68
2026/03/06 3,890 3,949 3,875 3,949 38,040 0.48
2026/03/09 3,739 3,805 3,706 3,804 257,430 -3.67
2026/03/10 3,874 3,915 3,850 3,882 165,220 2.05
2026/03/11 3,934 3,969 3,920 3,920 58,300 0.98
2026/03/12 3,877 3,888 3,836 3,869 69,070 -1.30
2026/03/13 3,818 3,868 3,800 3,849 340,000 -0.52
2026/03/16 3,848 3,860 3,805 3,833 356,790 -0.42
2026/03/17 3,881 3,893 3,833 3,847 148,200 0.37
2026/03/18 3,883 3,946 3,883 3,943 85,060 2.50
2026/03/19 3,858 3,879 3,829 3,839 152,050 -2.64
2026/03/23 3,712 3,722 3,657 3,700 316,410 -3.62
2026/03/24 3,799 3,801 3,740 3,783 232,060 2.24
2026/03/25 3,878 3,885 3,857 3,875 135,250 2.43
2026/03/26 3,883 3,897 3,833 3,864 65,140 -0.28
2026/03/27 3,841 3,889 3,819 3,865 199,700 0.03
2026/03/30 3,795 3,807 3,715 3,788 194,330 -1.99
2026/03/31 3,753 3,832 3,732 3,743 122,810 -1.19
2026/04/01 3,873 3,930 3,854 3,930 614,990 5.00
2026/04/02 3,968 3,980 3,859 3,868 176,540 -1.58
2026/04/03 3,909 3,926 3,889 3,904 84,910 0.93
2026/04/06 3,914 3,944 3,904 3,905 96,860 0.03
2026/04/07 3,920 3,949 3,898 3,914 25,250 0.23
2026/04/08 4,054 4,060 4,020 4,042 640,450 3.27
2026/04/09 4,051 4,055 4,002 4,002 86,930 -0.99
2026/04/10 4,028 4,031 4,002 4,004 59,630 0.05
2026/04/13 3,990 4,019 3,973 3,988 70,830 -0.40
2026/04/14 4,044 4,044 4,014 4,020 73,410 0.80
2026/04/15 4,064 4,070 4,031 4,038 72,910 0.45
2026/04/16 4,065 4,095 4,064 4,084 33,360 1.14
2026/04/17 4,071 4,072 4,030 4,030 73,260 -1.32
2026/04/20 4,058 4,063 4,041 4,045 65,940 0.37
2026/04/21 4,049 4,057 4,036 4,039 80,290 -0.15
2026/04/22 4,021 4,023 3,999 4,015 997,740 -0.59
2026/04/23 4,004 4,015 3,943 3,978 642,430 -0.92
2026/04/24 4,000 4,000 3,967 3,980 558,760 0.05
2026/04/27 3,984 4,020 3,952 4,003 248,670 0.58
2026/04/28 4,023 4,041 4,009 4,041 47,020 0.95
2026/04/30 4,004 4,004 3,964 3,987 76,780 -1.34
2026/05/01 3,987 4,006 3,954 3,986 28,030 -0.03
2026/05/07 4,083 4,139 4,070 4,123 176,490 3.44
2026/05/08 4,098 4,105 4,072 4,100 105,780 -0.56
2026/05/11 4,115 4,141 4,102 4,116 69,040 0.39
2026/05/12 4,148 4,171 4,112 4,151 856,120 0.85
2026/05/13 4,150 4,210 4,150 4,199 70,990 1.16
2026/05/14 4,207 4,210 4,156 4,156 79,550 -1.02
2026/05/15 4,173 4,210 4,105 4,133 101,430 -0.55
2026/05/18 4,146 4,155 4,090 4,101 91,950 -0.77
2026/05/19 4,139 4,154 4,110 4,123 74,450 0.54
2026/05/20 4,126 4,126 4,038 4,063 63,740 -1.46
2026/05/21 4,133 4,155 4,115 4,128 104,500 1.60
2026/05/22 4,157 4,185 4,140 4,166 76,590 0.92
2026/05/25 4,200 4,237 4,184 4,225 52,940 1.42
2026/05/26 4,225 4,235 4,200 4,224 777,390 -0.02
2026/05/27 4,245 4,257 4,200 4,204 128,950 -0.47
2026/05/28 4,181 4,195 4,146 4,185 274,020 -0.45
2026/05/29 4,212 4,270 4,212 4,237 197,740 1.24
2026/06/01 4,236 4,252 4,211 4,222 191,480 -0.35
2026/06/02 4,200 4,203 4,155 4,200 270,990 -0.52
2026/06/03 4,245 4,304 4,236 4,287 104,890 2.07
2026/06/04 4,245 4,248 4,216 4,233 842,140 -1.26
2026/06/05 4,238 4,250 4,214 4,230 223,480 -0.07
2026/06/08 4,130 4,152 4,094 4,129 280,980 -2.39
2026/06/09 4,185 4,185 4,134 4,180 110,160 1.24
2026/06/10 4,166 4,168 4,105 4,120 327,260 -1.44
2026/06/11 4,067 4,114 4,037 4,105 153,520 -0.36
2026/06/12 4,175 4,205 4,150 4,166 421,040 1.49
2026/06/15 4,263 4,320 4,263 4,285 259,960 2.86
2026/06/16 4,279 4,295 4,267 4,280 500,590 -0.12
2026/06/17 4,278 4,327 4,276 4,299 71,520 0.44
2026/06/18 4,333 4,380 4,333 4,369 122,880 1.63
2026/06/19 4,396 4,400 4,314 4,341 133,240 -0.64
2026/06/22 4,338 4,403 4,329 4,389 113,960 1.11
2026/06/23 4,393 4,394 4,279 4,279 590,710 -2.51
2026/06/24 4,279 4,295 4,222 4,243 301,630 -0.84
2026/06/25 4,313 4,324 4,274 4,304 586,820 1.44
2026/06/26 4,274 4,297 4,216 4,245 173,910 -1.37
2026/06/29 4,281 4,286 4,229 4,261 321,130 0.38
2026/06/30 4,310 4,310 4,263 4,294 174,420 0.77
2026/07/01 4,332 4,346 4,289 4,303 184,450 0.21
2026/07/02 4,300 4,346 4,288 4,325 404,910 0.51
2026/07/03 4,320 4,361 4,292 4,361 165,230 0.83
2026/07/06 4,368 4,407 4,362 4,407 85,990 1.05
2026/07/07 4,404 4,438 4,347 4,368 145,560 -0.88
2026/07/08 4,320 4,360 4,305 4,305 450,400 -1.44
2026/07/09 4,226 4,250 4,215 4,237 173,600 -1.58
2026/07/10 4,265 4,279 4,243 4,246 41,200 0.21
2026/07/13 4,258 4,286 4,198 4,235 58,520 -0.26
2026/07/14 4,222 4,260 4,197 4,256 61,960 0.50
2026/07/15 4,279 4,300 4,250 4,297 38,780 0.96
2026/07/16 4,258 4,277 4,233 4,241 219,920 -1.30
2026/07/17 4,203 4,204 4,065 4,131 402,900 -2.59

株式分割・株式併合

日付 内容
該当するデータはありません。

ホーム
タイトルとURLをコピーしました