価格情報
| 始値 |
3,776円 |
| 高値 |
3,799円 |
| 安値 |
3,757円 |
| 終値 |
3,764円 |
| 出来高 |
14,544株 |
| 売買代金 |
54,990,473円 |
| 売り気配 (15:30) |
3,768円 |
| 買い気配 (15:30) |
3,754円 |
| 年初来高値 (2026/07/07) |
3,862円 |
| 年初来安値 (2026/03/23) |
3,192円 |
基本情報
| 銘柄名 |
ｉシェアーズ ＪＰＸ日経４００ ＥＴＦ |
| 英文銘柄名 |
ISHARES JPX-NIKKEI 400 ETF |
| 時価総額 |
581,893,566,010.0円 |
| 発行済株式総数 |
156,003,637株 |
| 単元株式数 |
1 |
| 業種 |
その他 |
| 市場 |
ETF等 |
週末信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/07/17 |
116 |
0 |
6,274 |
103 |
| 2026/07/10 |
116 |
1 |
6,171 |
507 |
| 2026/07/03 |
115 |
53 |
5,664 |
270 |
| 2026/06/26 |
62 |
4 |
5,394 |
-1,215 |
| 2026/06/19 |
58 |
43 |
6,609 |
-145 |
| 2026/06/12 |
15 |
-14 |
6,754 |
142 |
| 2026/06/05 |
29 |
28 |
6,612 |
407 |
| 2026/05/22 |
3 |
-1 |
6,593 |
-615 |
| 2026/05/15 |
4 |
-5 |
7,208 |
-1,493 |
| 2026/05/01 |
9 |
0 |
8,701 |
2,134 |
| 2026/04/24 |
9 |
-4 |
6,567 |
-133 |
| 2026/04/17 |
13 |
0 |
6,700 |
397 |
| 2026/04/10 |
13 |
-51 |
6,303 |
-792 |
| 2026/04/03 |
64 |
50 |
7,095 |
-321 |
| 2026/03/27 |
14 |
-15 |
7,416 |
-150 |
| 2026/03/19 |
29 |
11 |
7,566 |
-6,022 |
| 2026/03/13 |
18 |
-519 |
13,588 |
1,876 |
| 2026/03/06 |
537 |
510 |
11,712 |
6,074 |
| 2026/02/27 |
27 |
-1 |
5,638 |
473 |
| 2026/02/20 |
28 |
-9 |
5,165 |
15 |
| 2026/02/13 |
37 |
9 |
5,150 |
796 |
| 2026/02/06 |
28 |
0 |
4,354 |
1,126 |
| 2026/01/30 |
28 |
1 |
3,228 |
96 |
| 2026/01/23 |
27 |
-9 |
3,132 |
-164 |
| 2026/01/16 |
36 |
0 |
3,296 |
50 |
| 2026/01/09 |
36 |
0 |
3,246 |
519 |
| 2025/12/26 |
36 |
-1 |
2,727 |
-6 |
| 2025/12/19 |
37 |
1 |
2,733 |
264 |
| 2025/12/12 |
36 |
0 |
2,469 |
189 |
| 2025/12/05 |
36 |
9 |
2,280 |
129 |
| 2025/11/28 |
27 |
-1 |
2,151 |
50 |
| 2025/11/21 |
28 |
-9 |
2,101 |
-462 |
| 2025/11/14 |
37 |
-3 |
2,563 |
482 |
| 2025/11/07 |
40 |
-6 |
2,081 |
34 |
| 2025/10/31 |
46 |
-44 |
2,047 |
-33 |
| 2025/10/24 |
90 |
9 |
2,080 |
34 |
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 |
| 2026/07/16 |
0 |
60 |
***** |
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 |
| 2026/07/21 |
東証 |
1,162 |
56 |
1,106 |
0 |
60 |
|
|
|
| 2026/07/17 |
東証 |
1,162 |
55 |
1,107 |
0 |
60 |
- |
- |
- |
| 2026/07/16 |
東証 |
54 |
54 |
0 |
0 |
60 |
***** |
***** |
- |
| 2026/07/15 |
東証 |
1,059 |
54 |
1,005 |
0 |
240 |
- |
- |
- |
| 2026/07/14 |
東証 |
1,059 |
56 |
1,003 |
0 |
60 |
- |
- |
- |
| 2026/07/13 |
東証 |
1,062 |
55 |
1,007 |
0 |
60 |
- |
- |
- |
| 2026/07/09 |
東証 |
1,062 |
55 |
1,007 |
0 |
60 |
|
|
|
| 2026/07/08 |
東証 |
1,065 |
55 |
1,010 |
0 |
180 |
- |
- |
- |
| 2026/07/07 |
東証 |
1,065 |
54 |
1,011 |
0 |
60 |
- |
- |
- |
| 2026/07/06 |
東証 |
1,065 |
54 |
1,011 |
0 |
60 |
- |
- |
- |
| 2026/07/03 |
東証 |
1,062 |
54 |
1,008 |
0 |
60 |
- |
- |
- |
| 2026/07/02 |
東証 |
1,062 |
2 |
1,060 |
0 |
60 |
- |
- |
- |
| 2026/07/01 |
東証 |
1,062 |
1 |
1,061 |
0 |
180 |
- |
- |
- |
| 2026/06/30 |
東証 |
1,062 |
1 |
1,061 |
0 |
60 |
- |
- |
- |
| 2026/06/29 |
東証 |
1,062 |
1 |
1,061 |
0 |
60 |
- |
- |
- |
| 2026/06/26 |
東証 |
962 |
1 |
961 |
0 |
60 |
- |
- |
- |
| 2026/06/25 |
東証 |
962 |
0 |
962 |
0 |
60 |
- |
- |
- |
| 2026/06/24 |
東証 |
962 |
0 |
962 |
0 |
180 |
- |
- |
- |
| 2026/06/23 |
東証 |
966 |
0 |
966 |
0 |
60 |
- |
- |
- |
| 2026/06/22 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/06/19 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/06/18 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/06/17 |
東証 |
0 |
0 |
0 |
0 |
180 |
- |
- |
- |
| 2026/06/16 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/06/15 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/06/12 |
東証 |
0 |
5 |
-5 |
0 |
60 |
|
|
|
| 2026/06/11 |
東証 |
1,240 |
6 |
1,234 |
0 |
60 |
- |
- |
- |
| 2026/06/10 |
東証 |
1,780 |
5 |
1,775 |
0 |
180 |
- |
- |
- |
| 2026/06/09 |
東証 |
1,540 |
4 |
1,536 |
0 |
60 |
- |
- |
- |
| 2026/06/08 |
東証 |
1,240 |
2 |
1,238 |
0 |
60 |
- |
- |
- |
詳細チャートへ
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(%) |
| 2025/01/29 |
2,585 |
2,592 |
2,585 |
2,587 |
500 |
- |
| 2025/01/30 |
2,587 |
2,595 |
2,587 |
2,595 |
880 |
0.31 |
| 2025/01/31 |
2,597 |
2,602 |
2,593 |
2,602 |
1,920 |
0.27 |
| 2025/02/03 |
2,538 |
2,556 |
2,531 |
2,538 |
10,320 |
-2.48 |
| 2025/02/04 |
2,573 |
2,573 |
2,550 |
2,553 |
22,220 |
0.61 |
| 2025/02/05 |
2,564 |
2,575 |
2,550 |
2,553 |
7,800 |
-0.02 |
| 2025/02/06 |
2,538 |
2,545 |
2,530 |
2,534 |
3,260 |
-0.72 |
| 2025/02/07 |
2,530 |
2,530 |
2,515 |
2,526 |
1,810 |
-0.32 |
| 2025/02/10 |
2,521 |
2,522 |
2,514 |
2,516 |
5,270 |
-0.40 |
| 2025/02/12 |
2,524 |
2,524 |
2,510 |
2,511 |
13,380 |
-0.20 |
| 2025/02/13 |
2,530 |
2,556 |
2,530 |
2,556 |
1,480 |
1.79 |
| 2025/02/14 |
2,574 |
2,574 |
2,536 |
2,536 |
25,820 |
-0.80 |
| 2025/02/17 |
2,532 |
2,550 |
2,532 |
2,550 |
1,240 |
0.57 |
| 2025/02/18 |
2,550 |
2,563 |
2,549 |
2,557 |
5,150 |
0.25 |
| 2025/02/19 |
2,571 |
2,571 |
2,542 |
2,542 |
2,380 |
-0.59 |
| 2025/02/20 |
2,529 |
2,532 |
2,507 |
2,516 |
3,110 |
-1.00 |
| 2025/02/21 |
2,512 |
2,519 |
2,508 |
2,519 |
3,740 |
0.10 |
| 2025/02/25 |
2,500 |
2,520 |
2,492 |
2,517 |
19,690 |
-0.06 |
| 2025/02/26 |
2,511 |
2,511 |
2,485 |
2,508 |
4,880 |
-0.38 |
| 2025/02/27 |
2,514 |
2,523 |
2,511 |
2,522 |
2,530 |
0.58 |
| 2025/02/28 |
2,520 |
2,520 |
2,463 |
2,476 |
15,010 |
-1.82 |
| 2025/03/03 |
2,526 |
2,526 |
2,490 |
2,514 |
10,030 |
1.51 |
| 2025/03/04 |
2,505 |
2,510 |
2,480 |
2,497 |
12,210 |
-0.66 |
| 2025/03/05 |
2,505 |
2,515 |
2,490 |
2,508 |
2,430 |
0.42 |
| 2025/03/06 |
2,517 |
2,543 |
2,517 |
2,539 |
1,600 |
1.26 |
| 2025/03/07 |
2,539 |
2,539 |
2,481 |
2,492 |
9,570 |
-1.85 |
| 2025/03/10 |
2,504 |
2,504 |
2,484 |
2,492 |
3,850 |
0.00 |
| 2025/03/11 |
2,455 |
2,463 |
2,420 |
2,463 |
11,590 |
-1.16 |
| 2025/03/12 |
2,465 |
2,494 |
2,465 |
2,489 |
6,280 |
1.04 |
| 2025/03/13 |
2,501 |
2,513 |
2,494 |
2,494 |
6,430 |
0.22 |
| 2025/03/14 |
2,508 |
2,510 |
2,464 |
2,510 |
3,110 |
0.64 |
| 2025/03/17 |
2,528 |
2,544 |
2,528 |
2,539 |
3,140 |
1.14 |
| 2025/03/18 |
2,568 |
2,578 |
2,565 |
2,571 |
6,980 |
1.26 |
| 2025/03/19 |
2,577 |
2,598 |
2,577 |
2,585 |
1,470 |
0.54 |
| 2025/03/21 |
2,577 |
2,596 |
2,574 |
2,590 |
22,220 |
0.21 |
| 2025/03/24 |
2,591 |
2,591 |
2,571 |
2,577 |
750 |
-0.52 |
| 2025/03/25 |
2,594 |
2,594 |
2,572 |
2,584 |
2,640 |
0.29 |
| 2025/03/26 |
2,600 |
2,600 |
2,586 |
2,596 |
2,900 |
0.45 |
| 2025/03/27 |
2,571 |
2,589 |
2,526 |
2,586 |
617,520 |
-0.37 |
| 2025/03/28 |
2,587 |
2,587 |
2,557 |
2,567 |
96,070 |
-0.75 |
| 2025/03/31 |
2,517 |
2,517 |
2,470 |
2,490 |
46,080 |
-3.00 |
| 2025/04/01 |
2,540 |
2,540 |
2,479 |
2,483 |
97,160 |
-0.26 |
| 2025/04/02 |
2,496 |
2,496 |
2,456 |
2,477 |
27,170 |
-0.26 |
| 2025/04/03 |
2,427 |
2,427 |
2,356 |
2,409 |
19,924 |
-2.73 |
| 2025/04/04 |
2,359 |
2,369 |
2,293 |
2,337 |
11,637 |
-2.99 |
| 2025/04/07 |
2,286 |
2,286 |
2,100 |
2,156 |
36,300 |
-7.74 |
| 2025/04/08 |
2,246 |
2,296 |
2,245 |
2,274 |
6,923 |
5.47 |
| 2025/04/09 |
2,229 |
2,232 |
2,175 |
2,196 |
171,362 |
-3.43 |
| 2025/04/10 |
2,403 |
2,403 |
2,349 |
2,384 |
7,670 |
8.56 |
| 2025/04/11 |
2,260 |
2,315 |
2,253 |
2,315 |
2,431 |
-2.89 |
| 2025/04/14 |
2,330 |
2,350 |
2,330 |
2,332 |
2,070 |
0.73 |
| 2025/04/15 |
2,350 |
2,362 |
2,349 |
2,349 |
2,302 |
0.73 |
| 2025/04/16 |
2,357 |
2,357 |
2,318 |
2,340 |
1,454 |
-0.38 |
| 2025/04/17 |
2,340 |
2,366 |
2,335 |
2,361 |
1,175 |
0.90 |
| 2025/04/18 |
2,378 |
2,392 |
2,367 |
2,392 |
5,637 |
1.31 |
| 2025/04/21 |
2,382 |
2,382 |
2,360 |
2,366 |
4,191 |
-1.09 |
| 2025/04/22 |
2,380 |
2,380 |
2,358 |
2,375 |
27,247 |
0.38 |
| 2025/04/23 |
2,429 |
2,429 |
2,402 |
2,402 |
2,742 |
1.14 |
| 2025/04/24 |
2,440 |
2,440 |
2,413 |
2,417 |
1,738 |
0.62 |
| 2025/04/25 |
2,441 |
2,460 |
2,440 |
2,451 |
5,252 |
1.41 |
| 2025/04/28 |
2,474 |
2,489 |
2,470 |
2,477 |
1,962 |
1.06 |
| 2025/04/30 |
2,492 |
2,493 |
2,480 |
2,493 |
21,885 |
0.65 |
| 2025/05/01 |
2,498 |
2,510 |
2,485 |
2,496 |
2,969 |
0.12 |
| 2025/05/02 |
2,517 |
2,526 |
2,510 |
2,510 |
1,544 |
0.56 |
| 2025/05/07 |
2,535 |
2,535 |
2,518 |
2,530 |
525 |
0.80 |
| 2025/05/08 |
2,537 |
2,537 |
2,508 |
2,531 |
9,250 |
0.04 |
| 2025/05/09 |
2,555 |
2,570 |
2,549 |
2,558 |
7,133 |
1.07 |
| 2025/05/12 |
2,566 |
2,570 |
2,550 |
2,567 |
2,019 |
0.35 |
| 2025/05/13 |
2,610 |
2,613 |
2,586 |
2,586 |
7,304 |
0.74 |
| 2025/05/14 |
2,591 |
2,591 |
2,556 |
2,575 |
5,420 |
-0.43 |
| 2025/05/15 |
2,557 |
2,569 |
2,552 |
2,560 |
3,950 |
-0.58 |
| 2025/05/16 |
2,585 |
2,585 |
2,550 |
2,564 |
4,698 |
0.16 |
| 2025/05/19 |
2,557 |
2,564 |
2,553 |
2,553 |
5,221 |
-0.43 |
| 2025/05/20 |
2,575 |
2,580 |
2,555 |
2,560 |
5,640 |
0.27 |
| 2025/05/21 |
2,566 |
2,573 |
2,554 |
2,559 |
12,427 |
-0.04 |
| 2025/05/22 |
2,540 |
2,547 |
2,533 |
2,547 |
508 |
-0.47 |
| 2025/05/23 |
2,566 |
2,567 |
2,558 |
2,560 |
1,027 |
0.51 |
| 2025/05/26 |
2,554 |
2,578 |
2,554 |
2,577 |
971 |
0.66 |
| 2025/05/27 |
2,567 |
2,594 |
2,567 |
2,594 |
2,071 |
0.66 |
| 2025/05/28 |
2,615 |
2,615 |
2,592 |
2,592 |
5,449 |
-0.08 |
| 2025/05/29 |
2,610 |
2,633 |
2,610 |
2,633 |
42,882 |
1.58 |
| 2025/05/30 |
2,587 |
2,627 |
2,587 |
2,626 |
2,150 |
-0.27 |
| 2025/06/02 |
2,599 |
2,599 |
2,585 |
2,596 |
3,922 |
-1.14 |
| 2025/06/03 |
2,599 |
2,599 |
2,590 |
2,595 |
1,100 |
-0.04 |
| 2025/06/04 |
2,607 |
2,609 |
2,600 |
2,607 |
1,057 |
0.46 |
| 2025/06/05 |
2,590 |
2,590 |
2,571 |
2,573 |
3,596 |
-1.30 |
| 2025/06/06 |
2,584 |
2,592 |
2,583 |
2,589 |
519 |
0.62 |
| 2025/06/09 |
2,604 |
2,610 |
2,601 |
2,601 |
1,778 |
0.46 |
| 2025/06/10 |
2,608 |
2,620 |
2,597 |
2,597 |
7,618 |
-0.15 |
| 2025/06/11 |
2,611 |
2,615 |
2,602 |
2,605 |
1,213 |
0.31 |
| 2025/06/12 |
2,606 |
2,613 |
2,596 |
2,602 |
9,487 |
-0.12 |
| 2025/06/13 |
2,596 |
2,596 |
2,568 |
2,577 |
643 |
-0.96 |
| 2025/06/16 |
2,595 |
2,601 |
2,586 |
2,595 |
5,611 |
0.70 |
| 2025/06/17 |
2,602 |
2,609 |
2,598 |
2,608 |
949 |
0.50 |
| 2025/06/18 |
2,601 |
2,629 |
2,600 |
2,629 |
4,330 |
0.81 |
| 2025/06/19 |
2,627 |
2,627 |
2,610 |
2,613 |
746 |
-0.61 |
| 2025/06/20 |
2,605 |
2,615 |
2,590 |
2,590 |
2,327 |
-0.88 |
| 2025/06/23 |
2,589 |
2,589 |
2,574 |
2,585 |
4,725 |
-0.19 |
| 2025/06/24 |
2,615 |
2,619 |
2,598 |
2,598 |
406 |
0.50 |
| 2025/06/25 |
2,610 |
2,610 |
2,594 |
2,604 |
551 |
0.23 |
| 2025/06/26 |
2,599 |
2,625 |
2,599 |
2,625 |
9,607 |
0.81 |
| 2025/06/27 |
2,641 |
2,660 |
2,640 |
2,660 |
27,437 |
1.33 |
| 2025/06/30 |
2,676 |
2,685 |
2,668 |
2,670 |
14,445 |
0.38 |
| 2025/07/01 |
2,675 |
2,675 |
2,647 |
2,652 |
3,249 |
-0.67 |
| 2025/07/02 |
2,641 |
2,651 |
2,632 |
2,648 |
1,432 |
-0.15 |
| 2025/07/03 |
2,646 |
2,647 |
2,635 |
2,647 |
7,501 |
-0.04 |
| 2025/07/04 |
2,655 |
2,660 |
2,639 |
2,641 |
1,147 |
-0.23 |
| 2025/07/07 |
2,639 |
2,646 |
2,625 |
2,625 |
23,395 |
-0.61 |
| 2025/07/08 |
2,621 |
2,634 |
2,621 |
2,630 |
2,819 |
0.19 |
| 2025/07/09 |
2,643 |
2,648 |
2,633 |
2,640 |
865 |
0.38 |
| 2025/07/10 |
2,643 |
2,643 |
2,616 |
2,622 |
902 |
-0.68 |
| 2025/07/11 |
2,635 |
2,651 |
2,634 |
2,637 |
29,050 |
0.57 |
| 2025/07/14 |
2,633 |
2,644 |
2,624 |
2,636 |
3,611 |
-0.04 |
| 2025/07/15 |
2,641 |
2,646 |
2,630 |
2,636 |
2,757 |
0.00 |
| 2025/07/16 |
2,633 |
2,641 |
2,628 |
2,630 |
1,355 |
-0.23 |
| 2025/07/17 |
2,629 |
2,651 |
2,624 |
2,646 |
1,362 |
0.61 |
| 2025/07/18 |
2,653 |
2,660 |
2,640 |
2,641 |
6,911 |
-0.19 |
| 2025/07/22 |
2,641 |
2,663 |
2,627 |
2,637 |
12,096 |
-0.15 |
| 2025/07/23 |
2,679 |
2,733 |
2,678 |
2,724 |
18,922 |
3.30 |
| 2025/07/24 |
2,750 |
2,777 |
2,749 |
2,763 |
1,808 |
1.43 |
| 2025/07/25 |
2,764 |
2,764 |
2,742 |
2,742 |
1,090 |
-0.76 |
| 2025/07/28 |
2,739 |
2,745 |
2,721 |
2,721 |
2,285 |
-0.77 |
| 2025/07/29 |
2,713 |
2,713 |
2,700 |
2,705 |
1,782 |
-0.59 |
| 2025/07/30 |
2,704 |
2,717 |
2,703 |
2,717 |
2,131 |
0.44 |
| 2025/07/31 |
2,727 |
2,751 |
2,719 |
2,745 |
370,125 |
1.03 |
| 2025/08/01 |
2,739 |
2,760 |
2,739 |
2,750 |
6,003 |
0.18 |
| 2025/08/04 |
2,700 |
2,719 |
2,687 |
2,713 |
6,574 |
-1.35 |
| 2025/08/05 |
2,734 |
2,742 |
2,726 |
2,736 |
10,017 |
0.85 |
| 2025/08/06 |
2,736 |
2,769 |
2,736 |
2,764 |
5,985 |
1.02 |
| 2025/08/07 |
2,729 |
2,759 |
2,729 |
2,744 |
3,350 |
-0.72 |
| 2025/08/08 |
2,760 |
2,794 |
2,760 |
2,778 |
6,112 |
1.24 |
| 2025/08/12 |
2,786 |
2,834 |
2,786 |
2,808 |
11,097 |
1.08 |
| 2025/08/13 |
2,837 |
2,855 |
2,832 |
2,855 |
6,185 |
1.67 |
| 2025/08/14 |
2,828 |
2,828 |
2,804 |
2,804 |
2,304 |
-1.79 |
| 2025/08/15 |
2,814 |
2,848 |
2,814 |
2,835 |
5,749 |
1.11 |
| 2025/08/18 |
2,850 |
2,871 |
2,850 |
2,859 |
17,921 |
0.85 |
| 2025/08/19 |
2,864 |
2,869 |
2,855 |
2,860 |
13,096 |
0.03 |
| 2025/08/20 |
2,854 |
2,858 |
2,841 |
2,848 |
1,629 |
-0.42 |
| 2025/08/21 |
2,848 |
2,848 |
2,828 |
2,837 |
930 |
-0.39 |
| 2025/08/22 |
2,843 |
2,848 |
2,825 |
2,840 |
1,712 |
0.11 |
| 2025/08/25 |
2,866 |
2,867 |
2,840 |
2,845 |
5,511 |
0.18 |
| 2025/08/26 |
2,843 |
2,843 |
2,810 |
2,821 |
1,616 |
-0.84 |
| 2025/08/27 |
2,820 |
2,820 |
2,804 |
2,810 |
16,625 |
-0.39 |
| 2025/08/28 |
2,800 |
2,829 |
2,800 |
2,829 |
1,010 |
0.68 |
| 2025/08/29 |
2,821 |
2,827 |
2,812 |
2,827 |
888 |
-0.07 |
| 2025/09/01 |
2,808 |
2,816 |
2,787 |
2,801 |
1,770 |
-0.92 |
| 2025/09/02 |
2,814 |
2,823 |
2,808 |
2,809 |
2,710 |
0.29 |
| 2025/09/03 |
2,815 |
2,818 |
2,785 |
2,785 |
1,313 |
-0.85 |
| 2025/09/04 |
2,803 |
2,822 |
2,803 |
2,821 |
1,314 |
1.29 |
| 2025/09/05 |
2,847 |
2,852 |
2,833 |
2,843 |
2,831 |
0.78 |
| 2025/09/08 |
2,871 |
2,885 |
2,859 |
2,876 |
10,295 |
1.16 |
| 2025/09/09 |
2,886 |
2,898 |
2,860 |
2,863 |
3,334 |
-0.45 |
| 2025/09/10 |
2,868 |
2,878 |
2,860 |
2,878 |
1,481 |
0.52 |
| 2025/09/11 |
2,869 |
2,890 |
2,869 |
2,890 |
3,550 |
0.42 |
| 2025/09/12 |
2,911 |
2,911 |
2,890 |
2,890 |
17,779 |
0.00 |
| 2025/09/16 |
2,899 |
2,918 |
2,896 |
2,907 |
3,154 |
0.59 |
| 2025/09/17 |
2,901 |
2,901 |
2,876 |
2,889 |
1,316 |
-0.62 |
| 2025/09/18 |
2,892 |
2,907 |
2,879 |
2,902 |
3,702 |
0.45 |
| 2025/09/19 |
2,919 |
2,925 |
2,869 |
2,880 |
8,376 |
-0.76 |
| 2025/09/22 |
2,898 |
2,916 |
2,892 |
2,914 |
1,666 |
1.18 |
| 2025/09/24 |
2,904 |
2,910 |
2,887 |
2,910 |
1,811 |
-0.14 |
| 2025/09/25 |
2,915 |
2,925 |
2,909 |
2,918 |
2,012 |
0.27 |
| 2025/09/26 |
2,921 |
2,934 |
2,915 |
2,924 |
16,968 |
0.21 |
| 2025/09/29 |
2,933 |
2,933 |
2,888 |
2,888 |
6,536 |
-1.23 |
| 2025/09/30 |
2,892 |
2,909 |
2,880 |
2,903 |
1,552 |
0.52 |
| 2025/10/01 |
2,890 |
2,892 |
2,850 |
2,892 |
5,721 |
-0.38 |
| 2025/10/02 |
2,877 |
2,877 |
2,847 |
2,868 |
3,723 |
-0.83 |
| 2025/10/03 |
2,870 |
2,900 |
2,870 |
2,899 |
1,541 |
1.08 |
| 2025/10/06 |
2,996 |
3,000 |
2,971 |
2,990 |
29,059 |
3.14 |
| 2025/10/07 |
3,001 |
3,016 |
2,993 |
2,993 |
5,302 |
0.10 |
| 2025/10/08 |
3,005 |
3,026 |
3,000 |
3,006 |
15,944 |
0.43 |
| 2025/10/09 |
3,009 |
3,022 |
3,009 |
3,022 |
4,074 |
0.53 |
| 2025/10/10 |
3,007 |
3,007 |
2,968 |
2,975 |
32,987 |
-1.56 |
| 2025/10/14 |
2,925 |
2,956 |
2,895 |
2,917 |
13,201 |
-1.95 |
| 2025/10/15 |
2,929 |
2,955 |
2,929 |
2,952 |
4,400 |
1.20 |
| 2025/10/16 |
2,985 |
2,985 |
2,961 |
2,961 |
2,936 |
0.30 |
| 2025/10/17 |
2,937 |
2,962 |
2,937 |
2,942 |
1,238 |
-0.64 |
| 2025/10/20 |
2,982 |
3,010 |
2,977 |
3,004 |
8,726 |
2.11 |
| 2025/10/21 |
3,030 |
3,042 |
3,012 |
3,013 |
10,455 |
0.30 |
| 2025/10/22 |
3,013 |
3,041 |
3,010 |
3,037 |
3,224 |
0.80 |
| 2025/10/23 |
3,017 |
3,020 |
3,000 |
3,014 |
896 |
-0.76 |
| 2025/10/24 |
3,030 |
3,043 |
3,026 |
3,035 |
7,215 |
0.70 |
| 2025/10/27 |
3,053 |
3,089 |
3,053 |
3,088 |
11,010 |
1.75 |
| 2025/10/28 |
3,085 |
3,085 |
3,050 |
3,054 |
8,718 |
-1.10 |
| 2025/10/29 |
3,074 |
3,074 |
3,046 |
3,052 |
35,150 |
-0.07 |
| 2025/10/30 |
3,061 |
3,074 |
3,049 |
3,061 |
9,743 |
0.29 |
| 2025/10/31 |
3,094 |
3,115 |
3,080 |
3,099 |
14,525 |
1.24 |
| 2025/11/04 |
3,099 |
3,117 |
3,080 |
3,085 |
26,305 |
-0.45 |
| 2025/11/05 |
3,050 |
3,054 |
2,975 |
3,047 |
12,960 |
-1.23 |
| 2025/11/06 |
3,077 |
3,088 |
3,064 |
3,072 |
4,933 |
0.82 |
| 2025/11/07 |
3,063 |
3,064 |
3,035 |
3,062 |
6,539 |
-0.33 |
| 2025/11/10 |
3,077 |
3,092 |
3,073 |
3,092 |
6,306 |
0.98 |
| 2025/11/11 |
3,100 |
3,107 |
3,073 |
3,080 |
4,324 |
-0.39 |
| 2025/11/12 |
3,115 |
3,120 |
3,096 |
3,120 |
3,848 |
1.30 |
| 2025/11/13 |
3,121 |
3,143 |
3,121 |
3,135 |
1,349 |
0.48 |
| 2025/11/14 |
3,092 |
3,122 |
3,092 |
3,112 |
23,688 |
-0.73 |
| 2025/11/17 |
3,101 |
3,117 |
3,096 |
3,117 |
2,377 |
0.16 |
| 2025/11/18 |
3,098 |
3,098 |
3,021 |
3,030 |
12,783 |
-2.79 |
| 2025/11/19 |
3,030 |
3,043 |
2,999 |
3,027 |
6,996 |
-0.10 |
| 2025/11/20 |
3,074 |
3,094 |
3,059 |
3,059 |
9,207 |
1.06 |
| 2025/11/21 |
3,028 |
3,068 |
3,020 |
3,067 |
12,060 |
0.26 |
| 2025/11/25 |
3,091 |
3,091 |
3,047 |
3,059 |
6,047 |
-0.26 |
| 2025/11/26 |
3,075 |
3,118 |
3,075 |
3,118 |
7,419 |
1.93 |
| 2025/11/27 |
3,132 |
3,140 |
3,122 |
3,137 |
810 |
0.61 |
| 2025/11/28 |
3,128 |
3,138 |
3,123 |
3,130 |
1,487 |
-0.22 |
| 2025/12/01 |
3,130 |
3,131 |
3,092 |
3,094 |
6,619 |
-1.15 |
| 2025/12/02 |
3,109 |
3,111 |
3,093 |
3,097 |
15,009 |
0.10 |
| 2025/12/03 |
3,100 |
3,111 |
3,091 |
3,103 |
10,185 |
0.19 |
| 2025/12/04 |
3,111 |
3,160 |
3,111 |
3,159 |
3,676 |
1.80 |
| 2025/12/05 |
3,124 |
3,130 |
3,115 |
3,115 |
1,244 |
-1.39 |
| 2025/12/08 |
3,130 |
3,148 |
3,120 |
3,148 |
4,743 |
1.06 |
| 2025/12/09 |
3,150 |
3,160 |
3,144 |
3,154 |
1,371 |
0.19 |
| 2025/12/10 |
3,165 |
3,177 |
3,148 |
3,153 |
1,106 |
-0.03 |
| 2025/12/11 |
3,169 |
3,171 |
3,130 |
3,147 |
735 |
-0.19 |
| 2025/12/12 |
3,170 |
3,200 |
3,154 |
3,200 |
35,107 |
1.68 |
| 2025/12/15 |
3,166 |
3,197 |
3,166 |
3,194 |
5,990 |
-0.19 |
| 2025/12/16 |
3,186 |
3,186 |
3,140 |
3,145 |
2,825 |
-1.53 |
| 2025/12/17 |
3,135 |
3,139 |
3,111 |
3,137 |
2,128 |
-0.25 |
| 2025/12/18 |
3,130 |
3,130 |
3,108 |
3,123 |
11,051 |
-0.45 |
| 2025/12/19 |
3,140 |
3,160 |
3,134 |
3,152 |
13,625 |
0.93 |
| 2025/12/22 |
3,194 |
3,194 |
3,163 |
3,170 |
17,473 |
0.57 |
| 2025/12/23 |
3,176 |
3,183 |
3,170 |
3,182 |
18,446 |
0.38 |
| 2025/12/24 |
3,195 |
3,195 |
3,162 |
3,175 |
19,457 |
-0.22 |
| 2025/12/25 |
3,185 |
3,185 |
3,156 |
3,156 |
23,692 |
-0.60 |
| 2025/12/26 |
3,179 |
3,193 |
3,168 |
3,178 |
1,561 |
0.70 |
| 2025/12/29 |
3,189 |
3,189 |
3,171 |
3,182 |
1,494 |
0.13 |
| 2025/12/30 |
3,173 |
3,184 |
3,171 |
3,173 |
1,392 |
-0.28 |
| 2026/01/05 |
3,214 |
3,243 |
3,212 |
3,234 |
6,388 |
1.92 |
| 2026/01/06 |
3,260 |
3,291 |
3,260 |
3,288 |
2,854 |
1.67 |
| 2026/01/07 |
3,264 |
3,279 |
3,260 |
3,262 |
4,920 |
-0.79 |
| 2026/01/08 |
3,262 |
3,269 |
3,238 |
3,238 |
4,261 |
-0.74 |
| 2026/01/09 |
3,237 |
3,272 |
3,237 |
3,272 |
4,599 |
1.05 |
| 2026/01/13 |
3,364 |
3,364 |
3,337 |
3,358 |
10,239 |
2.63 |
| 2026/01/14 |
3,361 |
3,398 |
3,361 |
3,398 |
29,420 |
1.19 |
| 2026/01/15 |
3,465 |
3,465 |
3,382 |
3,412 |
35,405 |
0.41 |
| 2026/01/16 |
3,410 |
3,410 |
3,383 |
3,391 |
6,031 |
-0.62 |
| 2026/01/19 |
3,400 |
3,400 |
3,362 |
3,393 |
4,340 |
0.06 |
| 2026/01/20 |
3,410 |
3,410 |
3,364 |
3,367 |
2,402 |
-0.77 |
| 2026/01/21 |
3,361 |
3,361 |
3,314 |
3,336 |
6,266 |
-0.92 |
| 2026/01/22 |
3,385 |
3,385 |
3,360 |
3,360 |
21,074 |
0.72 |
| 2026/01/23 |
3,360 |
3,392 |
3,360 |
3,376 |
10,402 |
0.48 |
| 2026/01/26 |
3,319 |
3,320 |
3,298 |
3,300 |
7,741 |
-2.25 |
| 2026/01/27 |
3,306 |
3,317 |
3,277 |
3,303 |
4,689 |
0.09 |
| 2026/01/28 |
3,295 |
3,298 |
3,275 |
3,292 |
6,212 |
-0.33 |
| 2026/01/29 |
3,305 |
3,305 |
3,268 |
3,299 |
32,769 |
0.21 |
| 2026/01/30 |
3,308 |
3,320 |
3,287 |
3,317 |
2,346 |
0.55 |
| 2026/02/02 |
3,360 |
3,370 |
3,283 |
3,298 |
25,608 |
-0.57 |
| 2026/02/03 |
3,357 |
3,399 |
3,343 |
3,399 |
11,718 |
3.06 |
| 2026/02/04 |
3,390 |
3,408 |
3,372 |
3,408 |
20,985 |
0.26 |
| 2026/02/05 |
3,436 |
3,436 |
3,383 |
3,391 |
17,841 |
-0.50 |
| 2026/02/06 |
3,385 |
3,395 |
3,328 |
3,391 |
31,636 |
0.00 |
| 2026/02/09 |
3,461 |
3,526 |
3,461 |
3,471 |
37,391 |
2.36 |
| 2026/02/10 |
3,529 |
3,567 |
3,525 |
3,565 |
20,261 |
2.71 |
| 2026/02/12 |
3,575 |
3,587 |
3,563 |
3,570 |
12,724 |
0.14 |
| 2026/02/13 |
3,570 |
3,571 |
3,520 |
3,526 |
32,631 |
-1.23 |
| 2026/02/16 |
3,553 |
3,553 |
3,495 |
3,506 |
4,338 |
-0.57 |
| 2026/02/17 |
3,510 |
3,510 |
3,459 |
3,475 |
3,970 |
-0.88 |
| 2026/02/18 |
3,493 |
3,524 |
3,493 |
3,520 |
693 |
1.29 |
| 2026/02/19 |
3,537 |
3,560 |
3,526 |
3,558 |
2,628 |
1.08 |
| 2026/02/20 |
3,541 |
3,541 |
3,508 |
3,522 |
3,702 |
-1.01 |
| 2026/02/24 |
3,531 |
3,534 |
3,506 |
3,532 |
2,890 |
0.28 |
| 2026/02/25 |
3,551 |
3,578 |
3,531 |
3,557 |
3,433 |
0.71 |
| 2026/02/26 |
3,600 |
3,612 |
3,589 |
3,595 |
4,497 |
1.07 |
| 2026/02/27 |
3,603 |
3,642 |
3,592 |
3,625 |
17,499 |
0.83 |
| 2026/03/02 |
3,561 |
3,607 |
3,535 |
3,605 |
33,462 |
-0.55 |
| 2026/03/03 |
3,582 |
3,584 |
3,483 |
3,499 |
20,700 |
-2.94 |
| 2026/03/04 |
3,429 |
3,444 |
3,328 |
3,371 |
141,553 |
-3.66 |
| 2026/03/05 |
3,469 |
3,502 |
3,417 |
3,438 |
67,597 |
1.99 |
| 2026/03/06 |
3,403 |
3,445 |
3,385 |
3,445 |
4,236 |
0.20 |
| 2026/03/09 |
3,268 |
3,394 |
3,234 |
3,394 |
56,350 |
-1.48 |
| 2026/03/10 |
3,387 |
3,412 |
3,355 |
3,391 |
16,604 |
-0.09 |
| 2026/03/11 |
3,453 |
3,462 |
3,423 |
3,423 |
6,000 |
0.94 |
| 2026/03/12 |
3,383 |
3,394 |
3,346 |
3,380 |
9,145 |
-1.26 |
| 2026/03/13 |
3,353 |
3,388 |
3,320 |
3,365 |
20,123 |
-0.44 |
| 2026/03/16 |
3,350 |
3,370 |
3,325 |
3,333 |
14,403 |
-0.95 |
| 2026/03/17 |
3,380 |
3,400 |
3,350 |
3,367 |
14,922 |
1.02 |
| 2026/03/18 |
3,388 |
3,449 |
3,388 |
3,438 |
13,436 |
2.11 |
| 2026/03/19 |
3,384 |
3,389 |
3,346 |
3,360 |
7,304 |
-2.27 |
| 2026/03/23 |
3,256 |
3,256 |
3,192 |
3,239 |
32,715 |
-3.60 |
| 2026/03/24 |
3,325 |
3,325 |
3,262 |
3,290 |
19,139 |
1.57 |
| 2026/03/25 |
3,360 |
3,397 |
3,360 |
3,375 |
13,267 |
2.58 |
| 2026/03/26 |
3,401 |
3,401 |
3,345 |
3,357 |
6,416 |
-0.53 |
| 2026/03/27 |
3,357 |
3,393 |
3,335 |
3,379 |
2,588 |
0.66 |
| 2026/03/30 |
3,263 |
3,316 |
3,248 |
3,316 |
8,810 |
-1.86 |
| 2026/03/31 |
3,283 |
3,339 |
3,254 |
3,278 |
5,447 |
-1.15 |
| 2026/04/01 |
3,371 |
3,426 |
3,362 |
3,426 |
4,365 |
4.51 |
| 2026/04/02 |
3,451 |
3,463 |
3,361 |
3,372 |
6,667 |
-1.58 |
| 2026/04/03 |
3,394 |
3,414 |
3,390 |
3,404 |
5,800 |
0.95 |
| 2026/04/06 |
3,415 |
3,435 |
3,404 |
3,414 |
2,496 |
0.29 |
| 2026/04/07 |
3,417 |
3,428 |
3,393 |
3,410 |
35,446 |
-0.12 |
| 2026/04/08 |
3,540 |
3,541 |
3,500 |
3,518 |
15,890 |
3.17 |
| 2026/04/09 |
3,517 |
3,529 |
3,485 |
3,498 |
6,125 |
-0.57 |
| 2026/04/10 |
3,491 |
3,505 |
3,486 |
3,488 |
44,685 |
-0.29 |
| 2026/04/13 |
3,482 |
3,500 |
3,461 |
3,480 |
4,144 |
-0.23 |
| 2026/04/14 |
3,500 |
3,520 |
3,500 |
3,502 |
32,309 |
0.63 |
| 2026/04/15 |
3,549 |
3,549 |
3,516 |
3,526 |
36,285 |
0.69 |
| 2026/04/16 |
3,548 |
3,572 |
3,543 |
3,571 |
4,584 |
1.28 |
| 2026/04/17 |
3,559 |
3,559 |
3,525 |
3,528 |
29,827 |
-1.20 |
| 2026/04/20 |
3,548 |
3,548 |
3,530 |
3,534 |
2,466 |
0.17 |
| 2026/04/21 |
3,530 |
3,550 |
3,530 |
3,539 |
3,163 |
0.14 |
| 2026/04/22 |
3,524 |
3,524 |
3,501 |
3,501 |
3,443 |
-1.07 |
| 2026/04/23 |
3,517 |
3,521 |
3,460 |
3,495 |
3,278 |
-0.17 |
| 2026/04/24 |
3,507 |
3,516 |
3,486 |
3,499 |
37,101 |
0.11 |
| 2026/04/27 |
3,499 |
3,536 |
3,473 |
3,526 |
53,998 |
0.77 |
| 2026/04/28 |
3,515 |
3,546 |
3,515 |
3,544 |
2,603 |
0.51 |
| 2026/04/30 |
3,521 |
3,521 |
3,478 |
3,499 |
29,330 |
-1.27 |
| 2026/05/01 |
3,504 |
3,518 |
3,475 |
3,499 |
16,758 |
0.00 |
| 2026/05/07 |
3,579 |
3,638 |
3,573 |
3,637 |
17,435 |
3.94 |
| 2026/05/08 |
3,609 |
3,612 |
3,585 |
3,607 |
6,958 |
-0.82 |
| 2026/05/11 |
3,626 |
3,639 |
3,605 |
3,627 |
4,465 |
0.55 |
| 2026/05/12 |
3,646 |
3,670 |
3,619 |
3,644 |
12,750 |
0.47 |
| 2026/05/13 |
3,648 |
3,697 |
3,645 |
3,689 |
1,247 |
1.23 |
| 2026/05/14 |
3,696 |
3,700 |
3,650 |
3,656 |
5,227 |
-0.89 |
| 2026/05/15 |
3,671 |
3,693 |
3,598 |
3,660 |
5,461 |
0.11 |
| 2026/05/18 |
3,633 |
3,641 |
3,570 |
3,593 |
16,246 |
-1.83 |
| 2026/05/19 |
3,624 |
3,624 |
3,585 |
3,605 |
8,306 |
0.33 |
| 2026/05/20 |
3,600 |
3,600 |
3,515 |
3,548 |
14,582 |
-1.58 |
| 2026/05/21 |
3,585 |
3,628 |
3,581 |
3,611 |
48,080 |
1.78 |
| 2026/05/22 |
3,629 |
3,653 |
3,615 |
3,653 |
31,541 |
1.16 |
| 2026/05/25 |
3,660 |
3,705 |
3,656 |
3,695 |
3,309 |
1.15 |
| 2026/05/26 |
3,704 |
3,704 |
3,672 |
3,689 |
3,150 |
-0.16 |
| 2026/05/27 |
3,707 |
3,726 |
3,676 |
3,676 |
4,696 |
-0.35 |
| 2026/05/28 |
3,645 |
3,674 |
3,628 |
3,662 |
3,998 |
-0.38 |
| 2026/05/29 |
3,686 |
3,742 |
3,686 |
3,731 |
2,351 |
1.88 |
| 2026/06/01 |
3,714 |
3,725 |
3,691 |
3,700 |
5,664 |
-0.83 |
| 2026/06/02 |
3,695 |
3,695 |
3,637 |
3,681 |
3,146 |
-0.51 |
| 2026/06/03 |
3,720 |
3,771 |
3,713 |
3,765 |
3,563 |
2.28 |
| 2026/06/04 |
3,719 |
3,724 |
3,690 |
3,708 |
4,326 |
-1.51 |
| 2026/06/05 |
3,705 |
3,711 |
3,675 |
3,695 |
5,197 |
-0.35 |
| 2026/06/08 |
3,587 |
3,617 |
3,567 |
3,602 |
8,715 |
-2.52 |
| 2026/06/09 |
3,652 |
3,652 |
3,599 |
3,644 |
8,069 |
1.17 |
| 2026/06/10 |
3,613 |
3,629 |
3,573 |
3,599 |
11,462 |
-1.23 |
| 2026/06/11 |
3,543 |
3,585 |
3,516 |
3,585 |
36,908 |
-0.39 |
| 2026/06/12 |
3,655 |
3,667 |
3,617 |
3,635 |
11,984 |
1.39 |
| 2026/06/15 |
3,699 |
3,768 |
3,699 |
3,731 |
36,906 |
2.64 |
| 2026/06/16 |
3,741 |
3,753 |
3,723 |
3,725 |
3,181 |
-0.16 |
| 2026/06/17 |
3,711 |
3,775 |
3,711 |
3,763 |
6,625 |
1.02 |
| 2026/06/18 |
3,796 |
3,833 |
3,796 |
3,817 |
12,670 |
1.44 |
| 2026/06/19 |
3,859 |
3,859 |
3,772 |
3,798 |
11,810 |
-0.50 |
| 2026/06/22 |
3,794 |
3,854 |
3,794 |
3,831 |
26,283 |
0.87 |
| 2026/06/23 |
3,836 |
3,847 |
3,731 |
3,731 |
8,969 |
-2.61 |
| 2026/06/24 |
3,731 |
3,752 |
3,695 |
3,720 |
5,630 |
-0.29 |
| 2026/06/25 |
3,788 |
3,788 |
3,742 |
3,777 |
6,001 |
1.53 |
| 2026/06/26 |
3,748 |
3,768 |
3,687 |
3,707 |
12,075 |
-1.85 |
| 2026/06/29 |
3,744 |
3,744 |
3,696 |
3,740 |
5,019 |
0.89 |
| 2026/06/30 |
3,767 |
3,767 |
3,724 |
3,750 |
13,260 |
0.27 |
| 2026/07/01 |
3,774 |
3,798 |
3,751 |
3,776 |
3,247 |
0.69 |
| 2026/07/02 |
3,760 |
3,800 |
3,752 |
3,775 |
3,525 |
-0.03 |
| 2026/07/03 |
3,775 |
3,802 |
3,744 |
3,801 |
10,761 |
0.69 |
| 2026/07/06 |
3,833 |
3,841 |
3,805 |
3,832 |
19,297 |
0.82 |
| 2026/07/07 |
3,832 |
3,862 |
3,788 |
3,811 |
12,362 |
-0.55 |
| 2026/07/08 |
3,761 |
3,797 |
3,747 |
3,750 |
23,766 |
-1.60 |
| 2026/07/09 |
3,755 |
3,765 |
3,742 |
3,759 |
3,522 |
0.24 |
| 2026/07/10 |
3,782 |
3,802 |
3,773 |
3,786 |
63,233 |
0.72 |
| 2026/07/13 |
3,800 |
3,807 |
3,726 |
3,743 |
19,425 |
-1.14 |
| 2026/07/14 |
3,741 |
3,781 |
3,729 |
3,781 |
15,798 |
1.02 |
| 2026/07/15 |
3,798 |
3,820 |
3,772 |
3,820 |
60,551 |
1.03 |
| 2026/07/16 |
3,786 |
3,789 |
3,755 |
3,773 |
10,473 |
-1.23 |
| 2026/07/17 |
3,727 |
3,739 |
3,603 |
3,666 |
34,027 |
-2.84 |
| 2026/07/21 |
3,706 |
3,743 |
3,675 |
3,730 |
34,400 |
1.75 |
| 2026/07/22 |
3,776 |
3,799 |
3,757 |
3,764 |
14,544 |
0.91 |
株式分割・株式併合
| 日付 |
内容 |
| 2025/04/03 |
1株 → 10株 |
