ｉシェアーズ・コア ＴＯＰＩＸ ＥＴＦ 1475
370.9円
(時刻：15:30)
▼ -4.3円 (-1.14%)
価格情報
| 始値 | 369.7円 |
| 高値 | 372.2円 |
| 安値 | 368.4円 |
| 終値 | 370.9円 |
| 出来高 | 10,528,550株 |
| 売買代金 | 3,903,180,580円 |
| 売り気配 (15:30) | 371.1円 |
| 買い気配 (15:30) | 370.8円 |
| 年初来高値 (2026/01/15) | 380.1円 |
| 年初来安値 (2025/04/07) | 230.0円 |
基本情報
| 銘柄名 | ｉシェアーズ・コア ＴＯＰＩＸ ＥＴＦ |
| 英文銘柄名 | ISHARES CORE TOPIX ETF |
| 時価総額 | 2,579,601,507,733.6円 |
| 発行済株式総数 | 6,875,270,543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 |
|---|---|---|---|---|
| 2026/01/16 | 18,780 | 4,920 | 1,968,510 | 503,280 |
| 2026/01/09 | 13,860 | -6,970 | 1,465,230 | 575,710 |
| 2025/12/26 | 20,830 | -3,160 | 889,520 | 89,330 |
| 2025/12/19 | 23,990 | -8,940 | 800,190 | 79,060 |
| 2025/12/12 | 32,930 | -12,640 | 721,130 | -738,490 |
| 2025/12/05 | 45,570 | -5,580 | 1,459,620 | 743,800 |
| 2025/11/28 | 51,150 | -7,890 | 715,820 | -110,360 |
| 2025/11/21 | 59,040 | -7,920 | 826,180 | 90,960 |
| 2025/11/14 | 66,960 | 1,430 | 735,220 | 62,130 |
| 2025/11/07 | 65,530 | 4,930 | 673,090 | -49,010 |
| 2025/10/31 | 60,600 | -9,020 | 722,100 | 202,910 |
| 2025/10/24 | 69,620 | 2,550 | 519,190 | 212,170 |
| 2025/10/17 | 67,070 | 840 | 307,020 | -163,590 |
| 2025/10/10 | 66,230 | 25,010 | 470,610 | 275,970 |
| 2025/10/03 | 41,220 | -9,730 | 194,640 | -2,250 |
| 2025/09/26 | 50,950 | 5,940 | 196,890 | 15,830 |
| 2025/09/19 | 45,010 | -12,440 | 181,060 | -21,770 |
| 2025/09/12 | 57,450 | -6,540 | 202,830 | 17,150 |
| 2025/09/05 | 63,990 | 340 | 185,680 | -23,580 |
| 2025/08/29 | 63,650 | -38,120 | 209,260 | 20,440 |
| 2025/08/22 | 101,770 | -19,570 | 188,820 | 5,520 |
| 2025/08/15 | 121,340 | 9,390 | 183,300 | -13,770 |
| 2025/08/08 | 111,950 | -14,540 | 197,070 | 61,160 |
| 2025/08/01 | 126,490 | -3,620 | 135,910 | -90,620 |
| 2025/07/25 | 130,110 | 22,480 | 226,530 | 61,390 |
| 2025/07/18 | 107,630 | -22,740 | 165,140 | -15,490 |
| 2025/07/11 | 130,370 | 23,620 | 180,630 | -21,000 |
| 2025/07/04 | 106,750 | 3,520 | 201,630 | 18,300 |
| 2025/06/27 | 103,230 | 15,910 | 183,330 | 29,200 |
| 2025/06/20 | 87,320 | -8,300 | 154,130 | -14,380 |
| 2025/06/13 | 95,620 | 9,470 | 168,510 | -37,430 |
| 2025/06/06 | 86,150 | 3,290 | 205,940 | -23,340 |
| 2025/05/30 | 82,860 | 7,560 | 229,280 | -106,200 |
| 2025/05/23 | 75,300 | -4,760 | 335,480 | 48,670 |
| 2025/05/16 | 80,060 | -17,340 | 286,810 | 80,560 |
| 2025/05/09 | 97,400 | 2,940 | 206,250 | -31,450 |
| 2025/05/02 | 94,460 | 4,790 | 237,700 | -450,570 |
| 2025/04/25 | 89,670 | 7,470 | 688,270 | -286,380 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2026/01/15 | MERRILL LYNCH INTERNATIONAL | 0 （0.67%→0.00%） |
| 2026/01/14 | MERRILL LYNCH INTERNATIONAL | 46,081,441 （0.71%→0.67%） |
| 2026/01/13 | MERRILL LYNCH INTERNATIONAL | 46,081,441 （None→0.71%） |
| 2025/08/19 | MERRILL LYNCH INTERNATIONAL | 0 （1.55%→0.00%） |
| 2025/08/18 | MERRILL LYNCH INTERNATIONAL | 102,148,536 （3.07%→1.55%） |
| 2025/08/15 | MERRILL LYNCH INTERNATIONAL | 202,148,536 （None→3.07%） |
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 |
|---|---|---|---|
| 2026/01/05 | 61,530 | 6 | 0.5 |
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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026/01/20 | 東証 | 82,500 | 8,500 | 74,000 | 0 | 6 | |||
| 2026/01/19 | 東証 | 81,940 | 8,500 | 73,440 | 0 | 6 | - | - | - |
| 2026/01/16 | 東証 | 91,910 | 2,500 | 89,410 | 0 | 6 | - | - | - |
| 2026/01/15 | 東証 | 95,100 | 2,370 | 92,730 | 0 | 6 | - | - | - |
| 2026/01/14 | 東証 | 99,580 | 0 | 99,580 | 0 | 18 | - | - | - |
| 2026/01/13 | 東証 | 87,020 | 0 | 87,020 | 0 | 6 | - | - | - |
| 2026/01/09 | 東証 | 66,140 | 340 | 65,800 | 0 | 6 | - | - | - |
| 2026/01/08 | 東証 | 72,400 | 0 | 72,400 | 0 | 6 | - | - | - |
| 2026/01/07 | 東証 | 114,410 | 96,860 | 17,550 | 0 | 24 | - | - | - |
| 2026/01/06 | 東証 | 186,770 | 350 | 186,420 | 0 | 6 | - | - | - |
| 2026/01/05 | 東証 | 86,340 | 147,870 | -61,530 | 0 | 6 | 0.50 | 50.73 | F |
| 2025/12/30 | 東証 | 55,390 | 350 | 55,040 | 0 | 6 | - | - | - |
| 2025/12/29 | 東証 | 53,570 | 2,850 | 50,720 | 0 | 6 | - | - | - |
| 2025/12/26 | 東証 | 50,300 | 2,850 | 47,450 | 0 | 36 | - | - | - |
| 2025/12/25 | 東証 | 50,240 | 2,500 | 47,740 | 0 | 6 | - | - | - |
| 2025/12/24 | 東証 | 55,820 | 0 | 55,820 | 0 | 18 | - | - | - |
| 2025/12/23 | 東証 | 52,060 | 0 | 52,060 | 0 | 6 | - | - | - |
| 2025/12/22 | 東証 | 121,120 | 10 | 121,110 | 0 | 6 | - | - | - |
| 2025/12/19 | 東証 | 119,850 | 0 | 119,850 | 0 | 6 | - | - | - |
| 2025/12/18 | 東証 | 119,780 | 0 | 119,780 | 0 | 6 | - | - | - |
| 2025/12/17 | 東証 | 109,960 | 2,830 | 107,130 | 0 | 18 | - | - | - |
| 2025/12/16 | 東証 | 108,830 | 2,800 | 106,030 | 0 | 6 | - | - | - |
| 2025/12/15 | 東証 | 95,140 | 2,800 | 92,340 | 0 | 6 | - | - | - |
| 2025/12/12 | 東証 | 50,410 | 5,550 | 44,860 | 0 | 6 | - | - | - |
| 2025/12/11 | 東証 | 52,040 | 4,240 | 47,800 | 0 | 6 | - | - | - |
| 2025/12/10 | 東証 | 48,910 | 3,990 | 44,920 | 0 | 18 | - | - | - |
| 2025/12/09 | 東証 | 126,740 | 3,560 | 123,180 | 0 | 6 | - | - | - |
| 2025/12/08 | 東証 | 78,160 | 375,810 | -297,650 | 0 | 6 | 0.50 | 52.21 | F |
| 2025/12/05 | 東証 | 48,910 | 13,410 | 35,500 | 0 | 6 | - | - | - |
| 2025/12/04 | 東証 | 48,910 | 12,060 | 36,850 | 0 | 6 | - | - | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年09月19日 11時00分 | 2025年８月期 決算短信（2025年２月10日～2025年８月９日） |
| 2025年08月12日 15時20分 | ＥＴＦの収益分配のお知らせ |
| 2025年08月06日 11時20分 | ＥＴＦの収益分配金見込額のお知らせ |
| 2025年03月25日 16時00分 | （訂正）「2025年２月期 決算短信(2024年８月10日～2025年２月9日)」の一部訂正に関するお知らせ |
| 2025年03月21日 11時00分 | 2025年２月期 決算短信（2024年８月10日～2025年２月９日） |
| 2025年02月10日 16時00分 | ＥＴＦの収益分配のお知らせ |
| 2025年02月05日 12時15分 | ＥＴＦの収益分配金見込額のお知らせ |
| 2024年10月25日 11時00分 | 上場ETFの約款変更のお知らせ |
| 2024年09月20日 11時30分 | 2024 年８月期 決算短信（2024 年２月10 日～2024 年８月９日） |
| 2024年08月09日 18時50分 | ＥＴＦの収益分配のお知らせ |
| 2024年08月07日 12時00分 | ＥＴＦの収益分配金見込額のお知らせ |
| 2024年07月16日 11時00分 | 上場ＥＴＦの売買単位変更並びに受益権分割および約款変更のお知らせ |
| 2024年03月22日 11時00分 | 2024 年２月期 決算短信（2023 年８月10 日～2024 年２月９日） |
| 2024年02月09日 19時10分 | ＥＴＦの収益分配のお知らせ |
| 2024年02月07日 12時10分 | ＥＴＦの収益分配金見込額のお知らせ |
EDINET
該当する書類は見つかりませんでした。
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(%) |
|---|---|---|---|---|---|---|
| 2024/07/29 | 284 | 287 | 282 | 286 | 5,381,940 | - |
| 2024/07/30 | 285 | 286 | 283 | 285 | 8,063,170 | -0.24 |
| 2024/07/31 | 283 | 290 | 282 | 290 | 8,810,190 | 1.54 |
| 2024/08/01 | 286 | 286 | 278 | 280 | 14,853,570 | -3.25 |
| 2024/08/02 | 270 | 270 | 263 | 263 | 20,311,380 | -6.21 |
| 2024/08/05 | 247 | 257 | 234 | 257 | 15,275,590 | -2.21 |
| 2024/08/06 | 261 | 268 | 245 | 252 | 14,416,180 | -1.79 |
| 2024/08/07 | 247 | 264 | 246 | 254 | 8,844,090 | 0.63 |
| 2024/08/08 | 251 | 257 | 249 | 252 | 1,030,890 | -0.67 |
| 2024/08/09 | 257 | 257 | 250 | 255 | 3,383,820 | 1.11 |
| 2024/08/13 | 257 | 261 | 257 | 261 | 1,651,890 | 2.39 |
| 2024/08/14 | 264 | 266 | 262 | 264 | 2,910,370 | 1.11 |
| 2024/08/15 | 265 | 268 | 264 | 266 | 1,186,700 | 0.76 |
| 2024/08/16 | 272 | 274 | 271 | 274 | 2,161,770 | 2.78 |
| 2024/08/19 | 273 | 274 | 269 | 270 | 1,441,920 | -1.28 |
| 2024/08/20 | 272 | 275 | 271 | 275 | 1,685,560 | 1.85 |
| 2024/08/21 | 270 | 273 | 270 | 272 | 1,728,940 | -1.05 |
| 2024/08/22 | 272 | 274 | 271 | 273 | 2,300,080 | 0.29 |
| 2024/08/23 | 273 | 275 | 272 | 274 | 662,780 | 0.44 |
| 2024/08/26 | 273 | 273 | 270 | 272 | 2,585,050 | -0.88 |
| 2024/08/27 | 272 | 274 | 271 | 274 | 511,370 | 0.88 |
| 2024/08/28 | 274 | 275 | 273 | 275 | 915,270 | 0.29 |
| 2024/08/29 | 274 | 276 | 274 | 276 | 996,030 | 0.22 |
| 2024/08/30 | 276 | 278 | 275 | 278 | 434,740 | 0.87 |
| 2024/09/02 | 280 | 280 | 276 | 278 | 1,410,960 | -0.11 |
| 2024/09/03 | 277 | 280 | 277 | 279 | 397,560 | 0.65 |
| 2024/09/04 | 271 | 273 | 268 | 269 | 17,266,820 | -3.58 |
| 2024/09/05 | 271 | 271 | 265 | 268 | 1,663,450 | -0.67 |
| 2024/09/06 | 268 | 269 | 264 | 266 | 1,075,590 | -0.67 |
| 2024/09/09 | 258 | 264 | 257 | 264 | 2,397,940 | -0.75 |
| 2024/09/10 | 265 | 266 | 263 | 264 | 1,483,420 | -0.11 |
| 2024/09/11 | 262 | 262 | 256 | 259 | 583,880 | -1.82 |
| 2024/09/12 | 265 | 266 | 263 | 265 | 1,127,990 | 2.51 |
| 2024/09/13 | 264 | 265 | 262 | 263 | 666,720 | -0.83 |
| 2024/09/17 | 264 | 264 | 258 | 261 | 5,959,870 | -0.61 |
| 2024/09/18 | 264 | 264 | 260 | 262 | 2,034,320 | 0.08 |
| 2024/09/19 | 267 | 269 | 267 | 269 | 4,155,630 | 2.75 |
| 2024/09/20 | 272 | 273 | 270 | 270 | 1,126,930 | 0.48 |
| 2024/09/24 | 273 | 274 | 271 | 272 | 2,400,290 | 0.67 |
| 2024/09/25 | 272 | 273 | 270 | 271 | 2,330,610 | -0.29 |
| 2024/09/26 | 274 | 278 | 273 | 278 | 2,720,810 | 2.47 |
| 2024/09/27 | 280 | 283 | 278 | 283 | 4,402,830 | 1.94 |
| 2024/09/30 | 272 | 276 | 272 | 274 | 4,404,770 | -3.25 |
| 2024/10/01 | 276 | 278 | 275 | 278 | 3,842,540 | 1.39 |
| 2024/10/02 | 274 | 276 | 273 | 274 | 683,110 | -1.55 |
| 2024/10/03 | 280 | 280 | 277 | 277 | 655,690 | 1.24 |
| 2024/10/04 | 277 | 279 | 277 | 278 | 624,090 | 0.29 |
| 2024/10/07 | 284 | 284 | 282 | 283 | 1,926,350 | 1.76 |
| 2024/10/08 | 280 | 281 | 278 | 279 | 9,966,200 | -1.34 |
| 2024/10/09 | 281 | 281 | 278 | 279 | 1,337,710 | 0.07 |
| 2024/10/10 | 282 | 282 | 279 | 280 | 1,034,870 | 0.36 |
| 2024/10/11 | 281 | 281 | 279 | 279 | 5,397,760 | -0.29 |
| 2024/10/15 | 282 | 283 | 281 | 281 | 7,916,730 | 0.61 |
| 2024/10/16 | 278 | 280 | 276 | 278 | 5,967,360 | -1.17 |
| 2024/10/17 | 279 | 279 | 277 | 277 | 4,162,490 | -0.14 |
| 2024/10/18 | 278 | 279 | 277 | 277 | 1,322,580 | 0.04 |
| 2024/10/21 | 278 | 278 | 276 | 277 | 4,340,780 | -0.14 |
| 2024/10/22 | 276 | 277 | 272 | 273 | 4,513,810 | -1.26 |
| 2024/10/23 | 273 | 275 | 272 | 272 | 1,325,860 | -0.44 |
| 2024/10/24 | 270 | 273 | 269 | 272 | 18,817,920 | -0.07 |
| 2024/10/25 | 271 | 271 | 269 | 270 | 2,223,220 | -0.85 |
| 2024/10/28 | 269 | 275 | 269 | 274 | 2,487,880 | 1.63 |
| 2024/10/29 | 275 | 277 | 274 | 277 | 2,080,780 | 0.99 |
| 2024/10/30 | 277 | 280 | 277 | 280 | 1,677,030 | 1.19 |
| 2024/10/31 | 278 | 279 | 277 | 278 | 1,754,090 | -0.75 |
| 2024/11/01 | 274 | 276 | 272 | 273 | 3,597,200 | -1.80 |
| 2024/11/05 | 274 | 276 | 273 | 276 | 12,592,810 | 1.21 |
| 2024/11/06 | 276 | 282 | 276 | 280 | 1,534,010 | 1.30 |
| 2024/11/07 | 283 | 285 | 279 | 279 | 1,494,510 | -0.50 |
| 2024/11/08 | 285 | 286 | 282 | 282 | 1,253,080 | 1.26 |
| 2024/11/11 | 283 | 284 | 282 | 282 | 669,840 | 0.04 |
| 2024/11/12 | 284 | 286 | 282 | 283 | 1,973,990 | 0.39 |
| 2024/11/13 | 283 | 283 | 279 | 279 | 1,760,850 | -1.48 |
| 2024/11/14 | 281 | 283 | 279 | 279 | 1,591,360 | 0.04 |
| 2024/11/15 | 281 | 282 | 280 | 280 | 489,770 | 0.36 |
| 2024/11/18 | 278 | 279 | 277 | 278 | 1,762,320 | -0.82 |
| 2024/11/19 | 279 | 280 | 278 | 280 | 1,007,550 | 0.79 |
| 2024/11/20 | 280 | 281 | 278 | 279 | 340,420 | -0.50 |
| 2024/11/21 | 279 | 279 | 277 | 277 | 1,363,890 | -0.50 |
| 2024/11/22 | 278 | 279 | 277 | 279 | 929,650 | 0.72 |
| 2024/11/25 | 281 | 282 | 280 | 280 | 386,220 | 0.43 |
| 2024/11/26 | 279 | 279 | 276 | 278 | 1,631,040 | -1.00 |
| 2024/11/27 | 277 | 277 | 274 | 276 | 990,860 | -0.76 |
| 2024/11/28 | 274 | 278 | 274 | 278 | 1,476,090 | 0.76 |
| 2024/11/29 | 277 | 277 | 275 | 277 | 615,060 | -0.22 |
| 2024/12/02 | 277 | 281 | 277 | 280 | 2,396,070 | 1.19 |
| 2024/12/03 | 281 | 286 | 281 | 284 | 12,580,170 | 1.32 |
| 2024/12/04 | 284 | 285 | 282 | 282 | 2,777,970 | -0.70 |
| 2024/12/05 | 285 | 285 | 282 | 283 | 2,590,200 | 0.32 |
| 2024/12/06 | 283 | 284 | 281 | 282 | 2,533,010 | -0.49 |
| 2024/12/09 | 283 | 283 | 281 | 282 | 1,023,670 | 0.28 |
| 2024/12/10 | 284 | 285 | 283 | 283 | 2,365,330 | 0.25 |
| 2024/12/11 | 283 | 284 | 282 | 284 | 490,390 | 0.32 |
| 2024/12/12 | 287 | 288 | 286 | 286 | 2,370,100 | 0.67 |
| 2024/12/13 | 286 | 286 | 282 | 284 | 2,889,730 | -0.73 |
| 2024/12/16 | 284 | 284 | 282 | 282 | 636,060 | -0.53 |
| 2024/12/17 | 283 | 285 | 281 | 281 | 463,990 | -0.32 |
| 2024/12/18 | 281 | 283 | 281 | 281 | 580,560 | -0.14 |
| 2024/12/19 | 276 | 281 | 276 | 280 | 2,963,480 | -0.21 |
| 2024/12/20 | 281 | 282 | 279 | 279 | 363,890 | -0.50 |
| 2024/12/23 | 281 | 282 | 280 | 281 | 314,800 | 0.82 |
| 2024/12/24 | 283 | 283 | 281 | 282 | 1,619,540 | 0.11 |
| 2024/12/25 | 282 | 282 | 280 | 282 | 1,791,440 | 0.07 |
| 2024/12/26 | 282 | 286 | 282 | 285 | 866,030 | 1.24 |
| 2024/12/27 | 286 | 290 | 286 | 290 | 1,748,480 | 1.79 |
| 2024/12/30 | 290 | 291 | 287 | 288 | 1,214,150 | -0.79 |
| 2025/01/06 | 288 | 289 | 284 | 285 | 5,920,600 | -1.11 |
| 2025/01/07 | 287 | 289 | 285 | 288 | 529,190 | 1.19 |
| 2025/01/08 | 286 | 287 | 285 | 287 | 1,184,270 | -0.59 |
| 2025/01/09 | 285 | 285 | 282 | 283 | 2,908,680 | -1.15 |
| 2025/01/10 | 282 | 283 | 280 | 281 | 2,646,470 | -0.95 |
| 2025/01/14 | 280 | 281 | 276 | 277 | 4,000,840 | -1.11 |
| 2025/01/15 | 280 | 280 | 277 | 279 | 2,372,130 | 0.40 |
| 2025/01/16 | 280 | 281 | 278 | 278 | 869,670 | -0.07 |
| 2025/01/17 | 277 | 277 | 274 | 277 | 3,853,230 | -0.47 |
| 2025/01/20 | 279 | 281 | 279 | 280 | 1,200,360 | 1.01 |
| 2025/01/21 | 282 | 282 | 278 | 281 | 888,120 | 0.32 |
| 2025/01/22 | 283 | 283 | 282 | 283 | 513,280 | 0.86 |
| 2025/01/23 | 284 | 285 | 283 | 284 | 1,284,400 | 0.35 |
| 2025/01/24 | 285 | 287 | 283 | 284 | 806,610 | -0.07 |
| 2025/01/27 | 286 | 287 | 285 | 285 | 428,290 | 0.49 |
| 2025/01/28 | 284 | 287 | 282 | 285 | 1,817,630 | -0.21 |
| 2025/01/29 | 286 | 288 | 286 | 288 | 2,739,470 | 0.98 |
| 2025/01/30 | 286 | 288 | 286 | 288 | 3,255,780 | 0.24 |
| 2025/01/31 | 288 | 289 | 287 | 289 | 3,139,310 | 0.42 |
| 2025/02/03 | 283 | 283 | 279 | 282 | 10,626,520 | -2.59 |
| 2025/02/04 | 285 | 286 | 282 | 283 | 1,860,680 | 0.50 |
| 2025/02/05 | 284 | 286 | 283 | 283 | 2,146,330 | -0.07 |
| 2025/02/06 | 281 | 283 | 281 | 283 | 3,589,290 | -0.07 |
| 2025/02/07 | 281 | 282 | 279 | 282 | 982,290 | -0.32 |
| 2025/02/10 | 280 | 280 | 279 | 280 | 3,088,000 | -0.64 |
| 2025/02/12 | 280 | 280 | 278 | 280 | 3,173,570 | 0.04 |
| 2025/02/13 | 281 | 283 | 281 | 283 | 4,331,870 | 1.07 |
| 2025/02/14 | 284 | 285 | 282 | 283 | 1,347,050 | -0.28 |
| 2025/02/17 | 282 | 283 | 281 | 283 | 1,304,450 | 0.04 |
| 2025/02/18 | 283 | 285 | 283 | 284 | 1,365,520 | 0.42 |
| 2025/02/19 | 283 | 285 | 282 | 283 | 3,321,950 | -0.28 |
| 2025/02/20 | 281 | 282 | 278 | 280 | 2,614,780 | -1.17 |
| 2025/02/21 | 279 | 281 | 278 | 281 | 2,319,080 | 0.29 |
| 2025/02/25 | 277 | 280 | 276 | 279 | 1,451,370 | -0.43 |
| 2025/02/26 | 278 | 278 | 275 | 278 | 1,559,620 | -0.54 |
| 2025/02/27 | 278 | 280 | 278 | 280 | 1,473,730 | 0.94 |
| 2025/02/28 | 277 | 277 | 273 | 275 | 5,310,710 | -1.93 |
| 2025/03/03 | 278 | 279 | 276 | 279 | 1,510,090 | 1.60 |
| 2025/03/04 | 278 | 278 | 275 | 277 | 2,286,470 | -0.79 |
| 2025/03/05 | 277 | 279 | 276 | 278 | 2,720,510 | 0.11 |
| 2025/03/06 | 280 | 282 | 280 | 281 | 620,950 | 1.33 |
| 2025/03/07 | 276 | 279 | 275 | 277 | 3,411,850 | -1.64 |
| 2025/03/10 | 277 | 278 | 275 | 277 | 1,124,680 | -0.04 |
| 2025/03/11 | 272 | 273 | 268 | 273 | 1,756,330 | -1.23 |
| 2025/03/12 | 273 | 277 | 273 | 276 | 1,110,290 | 1.03 |
| 2025/03/13 | 278 | 279 | 276 | 276 | 2,346,330 | 0.04 |
| 2025/03/14 | 278 | 279 | 274 | 278 | 1,038,000 | 0.54 |
| 2025/03/17 | 280 | 282 | 280 | 281 | 768,100 | 1.37 |
| 2025/03/18 | 285 | 286 | 284 | 285 | 944,270 | 1.14 |
| 2025/03/19 | 285 | 288 | 285 | 286 | 811,230 | 0.42 |
| 2025/03/21 | 285 | 288 | 285 | 287 | 1,155,660 | 0.53 |
| 2025/03/24 | 287 | 287 | 285 | 286 | 1,312,560 | -0.59 |
| 2025/03/25 | 288 | 288 | 285 | 287 | 1,317,390 | 0.46 |
| 2025/03/26 | 289 | 289 | 286 | 288 | 3,325,020 | 0.49 |
| 2025/03/27 | 286 | 288 | 285 | 288 | 1,454,030 | -0.21 |
| 2025/03/28 | 287 | 287 | 284 | 285 | 292,940 | -1.01 |
| 2025/03/31 | 278 | 278 | 274 | 275 | 5,174,060 | -3.51 |
| 2025/04/01 | 279 | 279 | 275 | 275 | 1,909,350 | 0.07 |
| 2025/04/02 | 276 | 276 | 272 | 274 | 2,127,740 | -0.22 |
| 2025/04/03 | 261 | 267 | 261 | 266 | 12,635,370 | -3.06 |
| 2025/04/04 | 259 | 261 | 252 | 256 | 12,850,650 | -3.61 |
| 2025/04/07 | 235 | 243 | 230 | 237 | 14,331,400 | -7.57 |
| 2025/04/08 | 247 | 254 | 247 | 252 | 4,721,400 | 6.25 |
| 2025/04/09 | 247 | 247 | 240 | 243 | 6,142,460 | -3.30 |
| 2025/04/10 | 267 | 267 | 260 | 263 | 5,083,010 | 8.13 |
| 2025/04/11 | 250 | 256 | 249 | 256 | 5,975,700 | -2.89 |
| 2025/04/14 | 258 | 260 | 258 | 258 | 1,986,470 | 0.78 |
| 2025/04/15 | 261 | 261 | 260 | 260 | 1,283,870 | 0.85 |
| 2025/04/16 | 261 | 261 | 256 | 258 | 1,057,730 | -0.81 |
| 2025/04/17 | 258 | 262 | 258 | 261 | 857,930 | 1.40 |
| 2025/04/18 | 263 | 265 | 262 | 265 | 680,620 | 1.22 |
| 2025/04/21 | 263 | 264 | 261 | 262 | 1,412,300 | -1.06 |
| 2025/04/22 | 261 | 263 | 260 | 263 | 1,644,610 | 0.31 |
| 2025/04/23 | 268 | 269 | 266 | 268 | 2,488,970 | 1.90 |
| 2025/04/24 | 270 | 270 | 267 | 267 | 1,146,900 | -0.04 |
| 2025/04/25 | 271 | 273 | 270 | 271 | 1,945,450 | 1.50 |
| 2025/04/28 | 274 | 276 | 274 | 274 | 1,285,670 | 1.03 |
| 2025/04/30 | 276 | 276 | 274 | 275 | 1,578,640 | 0.36 |
| 2025/05/01 | 276 | 278 | 275 | 277 | 2,614,380 | 0.69 |
| 2025/05/02 | 278 | 280 | 277 | 277 | 2,434,830 | 0.11 |
| 2025/05/07 | 280 | 280 | 278 | 279 | 1,424,310 | 0.65 |
| 2025/05/08 | 279 | 280 | 277 | 279 | 1,462,950 | -0.07 |
| 2025/05/09 | 282 | 283 | 282 | 282 | 2,098,100 | 1.18 |
| 2025/05/12 | 284 | 284 | 282 | 284 | 1,433,880 | 0.57 |
| 2025/05/13 | 289 | 289 | 287 | 287 | 1,825,010 | 1.09 |
| 2025/05/14 | 287 | 287 | 283 | 286 | 2,449,510 | -0.52 |
| 2025/05/15 | 283 | 284 | 282 | 284 | 1,233,780 | -0.67 |
| 2025/05/16 | 284 | 284 | 282 | 283 | 1,138,870 | -0.14 |
| 2025/05/19 | 283 | 284 | 282 | 283 | 1,211,490 | -0.04 |
| 2025/05/20 | 285 | 286 | 283 | 283 | 896,830 | -0.04 |
| 2025/05/21 | 284 | 285 | 282 | 282 | 2,873,080 | -0.28 |
| 2025/05/22 | 281 | 282 | 280 | 281 | 549,340 | -0.39 |
| 2025/05/23 | 282 | 284 | 282 | 283 | 513,710 | 0.71 |
| 2025/05/26 | 284 | 285 | 283 | 285 | 653,080 | 0.67 |
| 2025/05/27 | 285 | 287 | 284 | 287 | 1,174,670 | 0.67 |
| 2025/05/28 | 289 | 290 | 287 | 287 | 2,679,840 | 0.03 |
| 2025/05/29 | 289 | 291 | 289 | 291 | 2,713,700 | 1.25 |
| 2025/05/30 | 287 | 291 | 287 | 290 | 1,775,120 | -0.34 |
| 2025/06/02 | 288 | 288 | 286 | 287 | 959,400 | -0.76 |
| 2025/06/03 | 288 | 288 | 287 | 287 | 2,043,940 | -0.14 |
| 2025/06/04 | 288 | 289 | 288 | 288 | 645,600 | 0.17 |
| 2025/06/05 | 286 | 287 | 285 | 285 | 814,180 | -0.90 |
| 2025/06/06 | 286 | 287 | 286 | 287 | 1,363,980 | 0.56 |
| 2025/06/09 | 289 | 289 | 288 | 288 | 779,790 | 0.49 |
| 2025/06/10 | 289 | 290 | 288 | 288 | 4,967,660 | 0.14 |
| 2025/06/11 | 289 | 289 | 288 | 289 | 2,576,050 | 0.07 |
| 2025/06/12 | 288 | 289 | 287 | 287 | 50,883,790 | -0.38 |
| 2025/06/13 | 286 | 287 | 284 | 285 | 9,091,640 | -0.80 |
| 2025/06/16 | 287 | 288 | 286 | 287 | 5,986,680 | 0.70 |
| 2025/06/17 | 287 | 289 | 287 | 288 | 1,880,210 | 0.35 |
| 2025/06/18 | 287 | 291 | 287 | 291 | 721,990 | 0.87 |
| 2025/06/19 | 290 | 290 | 288 | 289 | 1,291,970 | -0.69 |
| 2025/06/20 | 289 | 289 | 287 | 287 | 902,990 | -0.73 |
| 2025/06/23 | 286 | 286 | 284 | 285 | 2,230,400 | -0.38 |
| 2025/06/24 | 289 | 290 | 287 | 287 | 2,533,230 | 0.70 |
| 2025/06/25 | 289 | 289 | 287 | 288 | 1,567,220 | 0.17 |
| 2025/06/26 | 288 | 290 | 288 | 290 | 1,543,120 | 0.66 |
| 2025/06/27 | 293 | 295 | 292 | 294 | 3,151,840 | 1.45 |
| 2025/06/30 | 297 | 297 | 295 | 295 | 4,705,820 | 0.34 |
| 2025/07/01 | 295 | 295 | 293 | 293 | 2,675,220 | -0.58 |
| 2025/07/02 | 291 | 294 | 291 | 293 | 1,705,730 | -0.27 |
| 2025/07/03 | 293 | 293 | 292 | 293 | 780,900 | 0.14 |
| 2025/07/04 | 294 | 295 | 292 | 293 | 438,870 | 0.00 |
| 2025/07/07 | 293 | 293 | 291 | 291 | 522,880 | -0.58 |
| 2025/07/08 | 291 | 292 | 291 | 292 | 1,618,400 | 0.21 |
| 2025/07/09 | 293 | 294 | 292 | 293 | 1,631,280 | 0.34 |
| 2025/07/10 | 293 | 293 | 290 | 291 | 1,710,260 | -0.61 |
| 2025/07/11 | 293 | 294 | 292 | 293 | 1,969,110 | 0.52 |
| 2025/07/14 | 292 | 293 | 291 | 293 | 906,790 | 0.00 |
| 2025/07/15 | 294 | 294 | 292 | 293 | 1,227,670 | 0.03 |
| 2025/07/16 | 293 | 293 | 291 | 292 | 751,280 | -0.14 |
| 2025/07/17 | 291 | 294 | 291 | 294 | 1,896,750 | 0.65 |
| 2025/07/18 | 295 | 295 | 293 | 293 | 1,162,670 | -0.24 |
| 2025/07/22 | 294 | 297 | 292 | 294 | 3,937,520 | 0.17 |
| 2025/07/23 | 298 | 304 | 298 | 303 | 3,390,900 | 3.16 |
| 2025/07/24 | 307 | 309 | 306 | 309 | 2,476,240 | 1.75 |
| 2025/07/25 | 307 | 308 | 305 | 306 | 935,240 | -0.91 |
| 2025/07/28 | 306 | 306 | 303 | 303 | 1,351,120 | -0.79 |
| 2025/07/29 | 302 | 302 | 300 | 301 | 1,720,350 | -0.73 |
| 2025/07/30 | 301 | 303 | 301 | 303 | 2,186,350 | 0.53 |
| 2025/07/31 | 303 | 305 | 303 | 305 | 4,181,070 | 0.73 |
| 2025/08/01 | 304 | 307 | 304 | 306 | 1,804,420 | 0.39 |
| 2025/08/04 | 299 | 302 | 298 | 302 | 4,780,820 | -1.27 |
| 2025/08/05 | 304 | 305 | 303 | 304 | 2,034,640 | 0.73 |
| 2025/08/06 | 305 | 308 | 304 | 308 | 2,933,490 | 1.02 |
| 2025/08/07 | 303 | 306 | 303 | 306 | 1,812,920 | -0.65 |
| 2025/08/08 | 307 | 311 | 307 | 309 | 2,222,130 | 1.21 |
| 2025/08/12 | 311 | 315 | 311 | 314 | 2,788,200 | 1.55 |
| 2025/08/13 | 316 | 317 | 315 | 316 | 2,437,180 | 0.76 |
| 2025/08/14 | 315 | 315 | 312 | 313 | 1,635,400 | -1.14 |
| 2025/08/15 | 314 | 318 | 314 | 318 | 1,690,870 | 1.66 |
| 2025/08/18 | 318 | 320 | 318 | 319 | 978,710 | 0.35 |
| 2025/08/19 | 320 | 320 | 318 | 319 | 3,118,920 | -0.13 |
| 2025/08/20 | 318 | 318 | 316 | 317 | 2,458,550 | -0.56 |
| 2025/08/21 | 317 | 317 | 315 | 315 | 571,040 | -0.50 |
| 2025/08/22 | 316 | 317 | 315 | 317 | 474,680 | 0.57 |
| 2025/08/25 | 319 | 320 | 317 | 318 | 366,220 | 0.19 |
| 2025/08/26 | 317 | 317 | 313 | 314 | 882,330 | -1.13 |
| 2025/08/27 | 314 | 315 | 313 | 314 | 5,178,370 | -0.10 |
| 2025/08/28 | 313 | 316 | 313 | 316 | 1,640,340 | 0.76 |
| 2025/08/29 | 315 | 315 | 314 | 315 | 4,115,180 | -0.54 |
| 2025/09/01 | 313 | 315 | 312 | 313 | 2,193,460 | -0.38 |
| 2025/09/02 | 314 | 316 | 314 | 316 | 972,270 | 0.70 |
| 2025/09/03 | 315 | 315 | 311 | 312 | 1,942,180 | -1.08 |
| 2025/09/04 | 313 | 315 | 313 | 315 | 1,735,510 | 0.93 |
| 2025/09/05 | 318 | 318 | 316 | 318 | 4,920,460 | 0.89 |
| 2025/09/08 | 320 | 322 | 319 | 321 | 1,743,120 | 1.07 |
| 2025/09/09 | 322 | 324 | 319 | 320 | 1,078,350 | -0.50 |
| 2025/09/10 | 320 | 322 | 319 | 322 | 399,720 | 0.59 |
| 2025/09/11 | 321 | 322 | 320 | 322 | 1,373,530 | 0.16 |
| 2025/09/12 | 325 | 325 | 323 | 323 | 1,545,360 | 0.37 |
| 2025/09/16 | 324 | 326 | 323 | 324 | 1,113,560 | 0.34 |
| 2025/09/17 | 323 | 323 | 320 | 322 | 4,615,640 | -0.68 |
| 2025/09/18 | 323 | 324 | 321 | 323 | 2,188,550 | 0.40 |
| 2025/09/19 | 325 | 326 | 320 | 322 | 8,379,250 | -0.43 |
| 2025/09/22 | 323 | 325 | 323 | 323 | 3,388,900 | 0.40 |
| 2025/09/24 | 323 | 325 | 322 | 325 | 1,441,200 | 0.37 |
| 2025/09/25 | 325 | 327 | 325 | 326 | 1,455,460 | 0.49 |
| 2025/09/26 | 326 | 328 | 326 | 326 | 5,204,380 | 0.06 |
| 2025/09/29 | 326 | 326 | 323 | 323 | 1,594,960 | -0.92 |
| 2025/09/30 | 324 | 325 | 322 | 324 | 1,213,450 | 0.22 |
| 2025/10/01 | 322 | 322 | 318 | 319 | 5,958,010 | -1.45 |
| 2025/10/02 | 320 | 321 | 317 | 319 | 2,038,430 | -0.13 |
| 2025/10/03 | 320 | 323 | 320 | 323 | 1,920,940 | 1.32 |
| 2025/10/06 | 333 | 334 | 330 | 334 | 5,966,900 | 3.28 |
| 2025/10/07 | 335 | 336 | 333 | 334 | 1,442,020 | 0.03 |
| 2025/10/08 | 335 | 337 | 334 | 334 | 2,138,970 | 0.18 |
| 2025/10/09 | 336 | 337 | 335 | 337 | 1,467,480 | 0.69 |
| 2025/10/10 | 335 | 335 | 330 | 331 | 4,298,410 | -1.75 |
| 2025/10/14 | 325 | 328 | 322 | 324 | 8,777,130 | -2.12 |
| 2025/10/15 | 326 | 329 | 326 | 329 | 1,550,100 | 1.73 |
| 2025/10/16 | 331 | 332 | 329 | 331 | 1,032,560 | 0.33 |
| 2025/10/17 | 328 | 330 | 327 | 328 | 1,591,480 | -0.82 |
| 2025/10/20 | 332 | 336 | 331 | 336 | 1,177,880 | 2.41 |
| 2025/10/21 | 337 | 338 | 335 | 336 | 1,943,760 | -0.06 |
| 2025/10/22 | 335 | 338 | 335 | 337 | 1,622,960 | 0.57 |
| 2025/10/23 | 335 | 336 | 334 | 335 | 1,962,210 | -0.65 |
| 2025/10/24 | 338 | 339 | 336 | 338 | 646,030 | 0.75 |
| 2025/10/27 | 342 | 344 | 341 | 344 | 3,184,980 | 1.78 |
| 2025/10/28 | 343 | 343 | 339 | 340 | 2,654,300 | -1.13 |
| 2025/10/29 | 341 | 341 | 338 | 339 | 7,079,130 | -0.32 |
| 2025/10/30 | 340 | 341 | 338 | 341 | 9,612,440 | 0.56 |
| 2025/10/31 | 344 | 346 | 342 | 344 | 5,107,630 | 1.12 |
| 2025/11/04 | 344 | 346 | 342 | 342 | 3,131,160 | -0.67 |
| 2025/11/05 | 339 | 340 | 331 | 338 | 7,226,420 | -1.32 |
| 2025/11/06 | 340 | 343 | 340 | 343 | 3,252,640 | 1.45 |
| 2025/11/07 | 340 | 341 | 338 | 341 | 1,566,430 | -0.47 |
| 2025/11/10 | 343 | 343 | 341 | 343 | 859,680 | 0.56 |
| 2025/11/11 | 345 | 345 | 342 | 344 | 1,060,970 | 0.20 |
| 2025/11/12 | 344 | 347 | 344 | 347 | 1,137,540 | 1.08 |
| 2025/11/13 | 348 | 350 | 348 | 349 | 695,310 | 0.63 |
| 2025/11/14 | 344 | 348 | 344 | 347 | 7,359,970 | -0.63 |
| 2025/11/17 | 346 | 346 | 344 | 346 | 1,721,050 | -0.43 |
| 2025/11/18 | 343 | 344 | 336 | 336 | 4,167,270 | -2.81 |
| 2025/11/19 | 337 | 338 | 333 | 336 | 5,033,050 | 0.06 |
| 2025/11/20 | 342 | 344 | 340 | 341 | 3,478,930 | 1.49 |
| 2025/11/21 | 337 | 342 | 335 | 341 | 3,622,130 | -0.03 |
| 2025/11/25 | 344 | 344 | 339 | 340 | 3,091,700 | -0.38 |
| 2025/11/26 | 343 | 347 | 342 | 347 | 4,173,880 | 2.00 |
| 2025/11/27 | 349 | 349 | 348 | 348 | 547,340 | 0.46 |
| 2025/11/28 | 348 | 349 | 347 | 349 | 842,730 | 0.26 |
| 2025/12/01 | 349 | 349 | 345 | 345 | 2,148,090 | -1.09 |
| 2025/12/02 | 346 | 347 | 344 | 345 | 3,311,430 | -0.03 |
| 2025/12/03 | 345 | 346 | 344 | 344 | 18,357,050 | -0.23 |
| 2025/12/04 | 345 | 351 | 345 | 351 | 2,158,420 | 1.77 |
| 2025/12/05 | 348 | 348 | 346 | 347 | 5,826,930 | -1.03 |
| 2025/12/08 | 348 | 350 | 347 | 350 | 3,344,470 | 0.75 |
| 2025/12/09 | 350 | 351 | 349 | 350 | 2,813,830 | 0.03 |
| 2025/12/10 | 351 | 352 | 349 | 350 | 3,401,770 | 0.23 |
| 2025/12/11 | 352 | 352 | 346 | 347 | 8,302,010 | -1.00 |
| 2025/12/12 | 350 | 354 | 350 | 354 | 4,183,280 | 2.13 |
| 2025/12/15 | 352 | 355 | 352 | 355 | 2,775,390 | 0.14 |
| 2025/12/16 | 354 | 354 | 349 | 349 | 5,584,530 | -1.69 |
| 2025/12/17 | 348 | 349 | 345 | 348 | 3,294,290 | -0.11 |
| 2025/12/18 | 346 | 348 | 345 | 347 | 9,748,500 | -0.34 |
| 2025/12/19 | 349 | 351 | 348 | 350 | 1,826,820 | 0.84 |
| 2025/12/22 | 355 | 355 | 351 | 352 | 4,406,010 | 0.49 |
| 2025/12/23 | 353 | 354 | 352 | 353 | 167,032,440 | 0.31 |
| 2025/12/24 | 354 | 354 | 352 | 352 | 2,097,260 | -0.26 |
| 2025/12/25 | 354 | 354 | 352 | 353 | 928,780 | 0.34 |
| 2025/12/26 | 354 | 355 | 352 | 354 | 1,894,590 | 0.25 |
| 2025/12/29 | 354 | 355 | 353 | 354 | 2,003,790 | 0.03 |
| 2025/12/30 | 354 | 354 | 353 | 353 | 3,524,000 | -0.37 |
| 2026/01/05 | 357 | 361 | 357 | 360 | 3,765,740 | 1.93 |
| 2026/01/06 | 363 | 366 | 363 | 365 | 3,940,940 | 1.58 |
| 2026/01/07 | 363 | 365 | 362 | 363 | 14,610,710 | -0.63 |
| 2026/01/08 | 362 | 363 | 360 | 361 | 3,960,330 | -0.69 |
| 2026/01/09 | 362 | 364 | 361 | 364 | 2,493,450 | 0.92 |
| 2026/01/13 | 373 | 373 | 370 | 372 | 3,301,550 | 2.20 |
| 2026/01/14 | 374 | 377 | 373 | 377 | 2,650,500 | 1.29 |
| 2026/01/15 | 376 | 380 | 376 | 380 | 5,778,440 | 0.80 |
| 2026/01/16 | 378 | 379 | 377 | 379 | 2,657,280 | -0.16 |
| 2026/01/19 | 376 | 378 | 374 | 377 | 3,253,420 | -0.45 |
| 2026/01/20 | 377 | 377 | 374 | 375 | 3,783,500 | -0.58 |
| 2026/01/21 | 370 | 372 | 368 | 371 | 10,528,550 | -1.15 |
株式分割・株式併合
| 日付 | 内容 |
|---|---|
| 2024/08/08 | 1株 → 10株 |