ｉシェアーズ・コア ＴＯＰＩＸ ＥＴＦ（1475）の銘柄情報
ｉシェアーズ・コア ＴＯＰＩＸ ＥＴＦ 1475
425.6円
(時刻：15:30)
▲ +1.9円 (+0.44%)
価格情報
| 始値 | 423.6円 |
| 高値 | 425.6円 |
| 安値 | 421.8円 |
| 終値 | 425.6円 |
| 出来高 | 2,789,070株 |
| 売買代金 | 1,182,232,597円 |
| 売り気配 (15:30) | 425.6円 |
| 買い気配 (15:30) | 425.0円 |
| 年初来高値 (2026/10/07) | 435.1円 |
| 年初来安値 (2026/03/23) | 353.3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 | 2,935,570,541,780.7円 |
| 発行済株式総数 | 6,928,417,611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 |
|---|---|---|---|---|
| 2026/10/08 | 28,490 | -1,850 | 1,745,300 | 13,360 |
| 2026/10/07 | 30,340 | -10,620 | 1,731,940 | -6,960 |
| 2026/10/06 | 40,960 | 15,080 | 1,738,900 | 78,870 |
| 2026/10/05 | 25,880 | 3,650 | 1,660,030 | -217,640 |
| 2026/10/02 | 22,230 | -5,000 | 1,877,670 | 222,970 |
| 2026/10/01 | 27,230 | -170 | 1,654,700 | -24,430 |
| 2026/09/30 | 27,400 | 5,590 | 1,679,130 | -84,550 |
| 2026/09/29 | 21,810 | -24,180 | 1,763,680 | -66,540 |
| 2026/09/28 | 45,990 | 22,630 | 1,830,220 | -13,600 |
| 2026/09/25 | 23,360 | 1,870 | 1,843,820 | -10,270 |
| 2026/09/18 | 21,100 | 2,500 | 1,797,710 | -154,190 |
| 2026/09/11 | 18,600 | -137,440 | 1,951,900 | 147,290 |
| 2026/09/04 | 156,040 | 130,170 | 1,804,610 | 100,840 |
| 2026/08/28 | 25,870 | -17,610 | 1,703,770 | -21,860 |
| 2026/08/21 | 43,480 | -73,200 | 1,725,630 | 155,750 |
| 2026/08/14 | 116,680 | 94,450 | 1,569,880 | -59,420 |
| 2026/08/07 | 22,230 | 3,490 | 1,629,300 | -54,620 |
| 2026/07/31 | 18,740 | -12,490 | 1,683,920 | 740 |
| 2026/07/24 | 31,230 | 2,820 | 1,683,180 | -163,200 |
| 2026/07/17 | 28,410 | -13,540 | 1,846,380 | 225,840 |
| 2026/07/10 | 41,950 | -59,810 | 1,620,540 | -254,880 |
| 2026/07/03 | 101,760 | 50,220 | 1,875,420 | -39,320 |
| 2026/06/26 | 51,540 | -27,160 | 1,914,740 | 144,100 |
| 2026/06/19 | 78,700 | 66,540 | 1,770,640 | -14,110 |
| 2026/06/12 | 12,160 | -91,030 | 1,784,750 | -1,979,330 |
| 2026/06/05 | 103,190 | 14,520 | 3,764,080 | 70,610 |
| 2026/05/22 | 90,450 | -440 | 3,610,090 | 31,760 |
| 2026/05/15 | 90,890 | 76,410 | 3,578,330 | -224,350 |
| 2026/05/01 | 14,480 | -2,410 | 3,802,680 | 193,910 |
| 2026/04/24 | 16,890 | -4,510 | 3,608,770 | 50,580 |
| 2026/04/17 | 21,400 | 4,410 | 3,558,190 | 20,330 |
| 2026/04/10 | 16,990 | -5,190 | 3,537,860 | -113,660 |
| 2026/04/03 | 22,180 | -7,690 | 3,651,520 | -78,100 |
| 2026/03/27 | 29,870 | 12,000 | 3,729,620 | -143,880 |
| 2026/03/19 | 17,870 | 350 | 3,873,500 | -78,210 |
| 2026/03/13 | 17,520 | -19,510 | 3,951,710 | 579,230 |
| 2026/03/06 | 37,030 | -9,360 | 3,372,480 | 482,790 |
| 2026/02/27 | 46,390 | 2,170 | 2,889,690 | -5,820 |
| 2026/02/20 | 44,220 | 33,830 | 2,895,510 | -190,570 |
| 2026/02/13 | 10,390 | -190 | 3,086,080 | 417,810 |
| 2026/02/06 | 10,580 | -11,370 | 2,668,270 | -218,390 |
| 2026/01/30 | 21,950 | 5,110 | 2,886,660 | 434,580 |
| 2026/01/23 | 16,840 | -1,940 | 2,452,080 | 483,570 |
| 2026/01/16 | 18,780 | 4,920 | 1,968,510 | 503,280 |
| 2026/01/09 | 13,860 | -6,970 | 1,465,230 | 575,710 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2026/08/20 | Citigroup Global Markets Limited | 2,380 （0.57%→0.00%） |
| 2026/08/05 | Citigroup Global Markets Limited | 40,003,680 （None→0.57%） |
| 2026/06/26 | JPM Securities Japan Co Ltd. | 6,477,581 （0.68%→0.09%） |
| 2026/06/23 | JPM Securities Japan Co Ltd. | 47,008,541 （0.08%→0.68%） |
| 2026/02/13 | JPM Securities Japan Co Ltd. | 5,414,464 （1.56%→0.07%） |
| 2026/02/09 | JPM Securities Japan Co Ltd. | 106,414,464 （0.07%→1.56%） |
| 2026/02/05 | JPM Securities Japan Co Ltd. | 5,114,464 （0.75%→0.07%） |
| 2026/02/03 | JPM Securities Japan Co Ltd. | 51,156,891 （0.00%→0.75%） |
| 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%） |
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 |
|---|---|---|---|
| 2026/02/05 | 76,350 | 24 | 0 |
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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026/10/09 | 東証 | 102,030 | 1,850 | 100,180 | 0 | 6 | |||
| 2026/10/08 | 東証 | 102,100 | 0 | 102,100 | 0 | 6 | - | - | - |
| 2026/10/07 | 東証 | 100,870 | 0 | 100,870 | 0 | 24 | - | - | - |
| 2026/10/06 | 東証 | 143,720 | 0 | 143,720 | 0 | 6 | - | - | - |
| 2026/10/05 | 東証 | 104,960 | 0 | 104,960 | 0 | 6 | - | - | - |
| 2026/10/02 | 東証 | 110,380 | 0 | 110,380 | 0 | 6 | - | - | - |
| 2026/10/01 | 東証 | 106,420 | 0 | 106,420 | 0 | 6 | - | - | - |
| 2026/09/30 | 東証 | 110,210 | 0 | 110,210 | 0 | 18 | - | - | - |
| 2026/09/29 | 東証 | 169,750 | 0 | 169,750 | 0 | 6 | - | - | - |
| 2026/09/28 | 東証 | 168,610 | 0 | 168,610 | 0 | 6 | - | - | - |
| 2026/09/25 | 東証 | 168,700 | 10 | 168,690 | 0 | 6 | - | - | - |
| 2026/09/24 | 東証 | 169,060 | 120 | 168,940 | 0 | 6 | - | - | - |
| 2026/09/18 | 東証 | 169,220 | 0 | 169,220 | 0 | 18 | - | - | - |
| 2026/09/17 | 東証 | 168,280 | 0 | 168,280 | 0 | 6 | - | - | - |
| 2026/09/16 | 東証 | 169,620 | 0 | 169,620 | 0 | 36 | - | - | - |
| 2026/09/15 | 東証 | 170,680 | 0 | 170,680 | 0 | 6 | - | - | - |
| 2026/09/14 | 東証 | 175,310 | 0 | 175,310 | 0 | 6 | - | - | - |
| 2026/09/11 | 東証 | 195,920 | 0 | 195,920 | 0 | 6 | - | - | - |
| 2026/09/10 | 東証 | 208,920 | 0 | 208,920 | 0 | 6 | - | - | - |
| 2026/09/09 | 東証 | 79,180 | 0 | 79,180 | 0 | 18 | - | - | - |
| 2026/09/08 | 東証 | 142,980 | 0 | 142,980 | 0 | 6 | - | - | - |
| 2026/09/07 | 東証 | 216,480 | 0 | 216,480 | 0 | 6 | - | - | - |
| 2026/09/04 | 東証 | 157,000 | 1,850 | 155,150 | 0 | 6 | - | - | - |
| 2026/09/03 | 東証 | 157,310 | 560 | 156,750 | 0 | 6 | - | - | - |
| 2026/09/02 | 東証 | 317,720 | 0 | 317,720 | 0 | 18 | - | - | - |
| 2026/09/01 | 東証 | 267,310 | 70 | 267,240 | 0 | 6 | - | - | - |
| 2026/08/31 | 東証 | 266,840 | 30 | 266,810 | 0 | 6 | - | - | - |
| 2026/08/25 | 東証 | 163,780 | 0 | 163,780 | 0 | 6 | |||
| 2026/08/24 | 東証 | 161,210 | 0 | 161,210 | 0 | 6 | - | - | - |
| 2026/08/21 | 東証 | 148,050 | 0 | 148,050 | 0 | 6 | - | - | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2026年09月18日 11時00分 | 2026年８月期 決算短信（2026年２月10日～2026年８月９日） |
| 2026年08月10日 15時40分 | ＥＴＦの収益分配のお知らせ |
| 2026年08月05日 12時10分 | ＥＴＦの収益分配金見込額のお知らせ |
| 2026年03月23日 12時00分 | 2026年２月期 決算短信（2025年８月10日～2026年２月９日） |
| 2026年02月09日 18時40分 | ＥＴＦの収益分配のお知らせ |
| 2026年02月05日 12時00分 | ＥＴＦの収益分配金見込額のお知らせ |
| 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(%) |
|---|---|---|---|---|---|---|
| 2025/04/17 | 258 | 262 | 258 | 261 | 857,930 | - |
| 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 |
| 2026/01/22 | 376 | 376 | 374 | 374 | 8,194,630 | 0.81 |
| 2026/01/23 | 376 | 377 | 374 | 376 | 1,604,090 | 0.48 |
| 2026/01/26 | 369 | 370 | 367 | 368 | 5,591,450 | -2.18 |
| 2026/01/27 | 367 | 369 | 365 | 368 | 3,173,210 | 0.08 |
| 2026/01/28 | 366 | 367 | 364 | 366 | 5,658,330 | -0.57 |
| 2026/01/29 | 366 | 368 | 363 | 366 | 5,369,060 | 0.05 |
| 2026/01/30 | 368 | 370 | 366 | 369 | 1,959,050 | 0.71 |
| 2026/02/02 | 373 | 375 | 365 | 366 | 5,829,170 | -0.62 |
| 2026/02/03 | 372 | 378 | 372 | 378 | 2,513,180 | 3.09 |
| 2026/02/04 | 376 | 379 | 374 | 379 | 2,015,530 | 0.26 |
| 2026/02/05 | 380 | 381 | 376 | 378 | 17,622,040 | -0.05 |
| 2026/02/06 | 374 | 379 | 370 | 379 | 6,064,670 | 0.24 |
| 2026/02/09 | 393 | 393 | 387 | 388 | 7,811,090 | 2.27 |
| 2026/02/10 | 391 | 396 | 391 | 395 | 31,890,770 | 1.96 |
| 2026/02/12 | 396 | 399 | 395 | 398 | 42,645,170 | 0.76 |
| 2026/02/13 | 395 | 396 | 391 | 392 | 12,052,910 | -1.61 |
| 2026/02/16 | 393 | 393 | 388 | 389 | 6,210,840 | -0.69 |
| 2026/02/17 | 389 | 389 | 384 | 386 | 3,499,540 | -0.85 |
| 2026/02/18 | 388 | 391 | 388 | 391 | 4,414,320 | 1.22 |
| 2026/02/19 | 392 | 396 | 391 | 395 | 5,890,400 | 1.20 |
| 2026/02/20 | 392 | 392 | 389 | 391 | 4,862,540 | -1.21 |
| 2026/02/24 | 391 | 392 | 389 | 391 | 5,773,720 | 0.13 |
| 2026/02/25 | 394 | 396 | 391 | 395 | 4,836,990 | 0.89 |
| 2026/02/26 | 399 | 400 | 398 | 399 | 4,032,980 | 1.09 |
| 2026/02/27 | 398 | 404 | 398 | 404 | 3,933,830 | 1.28 |
| 2026/03/02 | 395 | 400 | 392 | 400 | 9,397,010 | -0.99 |
| 2026/03/03 | 396 | 397 | 386 | 387 | 8,896,830 | -3.28 |
| 2026/03/04 | 379 | 382 | 368 | 373 | 25,695,860 | -3.70 |
| 2026/03/05 | 385 | 387 | 378 | 380 | 13,562,950 | 1.85 |
| 2026/03/06 | 376 | 382 | 374 | 381 | 6,722,660 | 0.40 |
| 2026/03/09 | 361 | 368 | 358 | 367 | 15,536,130 | -3.70 |
| 2026/03/10 | 374 | 379 | 372 | 376 | 8,953,720 | 2.48 |
| 2026/03/11 | 381 | 384 | 379 | 379 | 4,348,260 | 0.90 |
| 2026/03/12 | 374 | 376 | 371 | 374 | 5,830,900 | -1.42 |
| 2026/03/13 | 369 | 374 | 367 | 372 | 8,397,540 | -0.43 |
| 2026/03/16 | 372 | 373 | 368 | 370 | 5,506,720 | -0.54 |
| 2026/03/17 | 375 | 376 | 370 | 372 | 2,320,570 | 0.30 |
| 2026/03/18 | 375 | 381 | 375 | 381 | 4,015,740 | 2.66 |
| 2026/03/19 | 373 | 375 | 370 | 370 | 4,288,810 | -2.91 |
| 2026/03/23 | 359 | 360 | 353 | 358 | 11,317,860 | -3.38 |
| 2026/03/24 | 367 | 367 | 361 | 365 | 8,607,920 | 2.12 |
| 2026/03/25 | 375 | 375 | 373 | 375 | 9,929,010 | 2.57 |
| 2026/03/26 | 375 | 377 | 370 | 374 | 5,392,940 | -0.35 |
| 2026/03/27 | 371 | 376 | 369 | 373 | 3,558,310 | -0.08 |
| 2026/03/30 | 361 | 367 | 359 | 366 | 20,380,200 | -1.88 |
| 2026/03/31 | 363 | 370 | 360 | 361 | 12,707,990 | -1.31 |
| 2026/04/01 | 374 | 380 | 372 | 380 | 5,537,710 | 5.15 |
| 2026/04/02 | 383 | 385 | 373 | 374 | 6,692,610 | -1.68 |
| 2026/04/03 | 378 | 379 | 376 | 378 | 2,354,800 | 1.18 |
| 2026/04/06 | 378 | 381 | 377 | 378 | 2,432,450 | -0.08 |
| 2026/04/07 | 379 | 382 | 377 | 379 | 6,497,680 | 0.26 |
| 2026/04/08 | 394 | 394 | 388 | 391 | 11,884,820 | 3.33 |
| 2026/04/09 | 391 | 392 | 387 | 387 | 4,992,920 | -1.10 |
| 2026/04/10 | 389 | 390 | 387 | 387 | 3,358,100 | 0.00 |
| 2026/04/13 | 385 | 388 | 384 | 385 | 4,013,750 | -0.47 |
| 2026/04/14 | 391 | 391 | 388 | 389 | 3,382,480 | 0.86 |
| 2026/04/15 | 393 | 393 | 390 | 391 | 6,066,450 | 0.64 |
| 2026/04/16 | 393 | 396 | 393 | 396 | 4,253,010 | 1.15 |
| 2026/04/17 | 394 | 394 | 389 | 389 | 3,317,520 | -1.54 |
| 2026/04/20 | 392 | 393 | 391 | 391 | 1,481,530 | 0.39 |
| 2026/04/21 | 392 | 392 | 390 | 390 | 2,004,640 | -0.23 |
| 2026/04/22 | 389 | 389 | 386 | 387 | 5,165,980 | -0.79 |
| 2026/04/23 | 387 | 388 | 381 | 385 | 7,367,520 | -0.59 |
| 2026/04/24 | 387 | 387 | 383 | 385 | 3,210,860 | 0.05 |
| 2026/04/27 | 385 | 389 | 382 | 387 | 5,268,740 | 0.55 |
| 2026/04/28 | 389 | 391 | 387 | 390 | 2,500,220 | 0.75 |
| 2026/04/30 | 387 | 387 | 383 | 386 | 2,861,120 | -1.10 |
| 2026/05/01 | 385 | 387 | 382 | 386 | 3,738,050 | 0.21 |
| 2026/05/07 | 394 | 400 | 393 | 399 | 6,194,090 | 3.18 |
| 2026/05/08 | 396 | 397 | 394 | 396 | 1,456,050 | -0.63 |
| 2026/05/11 | 398 | 400 | 396 | 398 | 2,884,780 | 0.43 |
| 2026/05/12 | 401 | 403 | 397 | 401 | 4,581,210 | 0.70 |
| 2026/05/13 | 401 | 407 | 400 | 406 | 2,176,100 | 1.22 |
| 2026/05/14 | 407 | 407 | 401 | 401 | 3,721,070 | -1.01 |
| 2026/05/15 | 403 | 407 | 397 | 400 | 2,811,360 | -0.42 |
| 2026/05/18 | 401 | 401 | 395 | 396 | 5,735,100 | -0.93 |
| 2026/05/19 | 400 | 402 | 397 | 398 | 4,025,290 | 0.58 |
| 2026/05/20 | 399 | 399 | 390 | 393 | 3,780,070 | -1.23 |
| 2026/05/21 | 399 | 402 | 398 | 399 | 2,794,480 | 1.37 |
| 2026/05/22 | 402 | 405 | 400 | 403 | 2,302,430 | 1.00 |
| 2026/05/25 | 406 | 410 | 404 | 408 | 4,527,020 | 1.37 |
| 2026/05/26 | 409 | 409 | 406 | 407 | 2,274,490 | -0.22 |
| 2026/05/27 | 410 | 412 | 405 | 405 | 3,625,390 | -0.56 |
| 2026/05/28 | 404 | 406 | 400 | 404 | 3,929,780 | -0.22 |
| 2026/05/29 | 407 | 413 | 407 | 409 | 1,912,900 | 1.29 |
| 2026/06/01 | 409 | 411 | 407 | 408 | 3,948,450 | -0.32 |
| 2026/06/02 | 407 | 407 | 401 | 406 | 3,652,930 | -0.64 |
| 2026/06/03 | 410 | 416 | 409 | 415 | 6,755,890 | 2.24 |
| 2026/06/04 | 410 | 411 | 407 | 409 | 3,919,220 | -1.45 |
| 2026/06/05 | 410 | 411 | 407 | 410 | 6,335,890 | 0.22 |
| 2026/06/08 | 399 | 402 | 396 | 399 | 6,121,420 | -2.47 |
| 2026/06/09 | 404 | 404 | 399 | 404 | 15,358,280 | 1.05 |
| 2026/06/10 | 403 | 403 | 397 | 399 | 9,267,640 | -1.16 |
| 2026/06/11 | 392 | 398 | 390 | 397 | 9,889,450 | -0.60 |
| 2026/06/12 | 405 | 407 | 401 | 403 | 5,212,740 | 1.56 |
| 2026/06/15 | 412 | 418 | 411 | 414 | 2,921,980 | 2.91 |
| 2026/06/16 | 414 | 415 | 412 | 413 | 2,109,320 | -0.36 |
| 2026/06/17 | 413 | 418 | 413 | 416 | 3,094,260 | 0.65 |
| 2026/06/18 | 419 | 423 | 418 | 422 | 2,720,050 | 1.56 |
| 2026/06/19 | 425 | 425 | 417 | 420 | 5,802,370 | -0.47 |
| 2026/06/22 | 419 | 425 | 418 | 425 | 4,658,660 | 1.12 |
| 2026/06/23 | 425 | 425 | 413 | 413 | 5,219,750 | -2.75 |
| 2026/06/24 | 414 | 415 | 408 | 411 | 4,481,530 | -0.56 |
| 2026/06/25 | 418 | 418 | 413 | 416 | 5,753,950 | 1.27 |
| 2026/06/26 | 413 | 415 | 407 | 412 | 11,460,590 | -1.06 |
| 2026/06/29 | 413 | 415 | 409 | 413 | 5,177,520 | 0.24 |
| 2026/06/30 | 416 | 417 | 412 | 414 | 6,808,660 | 0.41 |
| 2026/07/01 | 417 | 420 | 414 | 415 | 4,599,200 | 0.24 |
| 2026/07/02 | 416 | 420 | 414 | 418 | 5,505,750 | 0.53 |
| 2026/07/03 | 418 | 422 | 415 | 422 | 3,180,650 | 1.05 |
| 2026/07/06 | 423 | 426 | 422 | 425 | 8,699,680 | 0.71 |
| 2026/07/07 | 427 | 429 | 421 | 422 | 11,589,940 | -0.78 |
| 2026/07/08 | 418 | 422 | 416 | 417 | 7,035,880 | -1.11 |
| 2026/07/09 | 416 | 419 | 415 | 416 | 7,132,710 | -0.19 |
| 2026/07/10 | 421 | 421 | 418 | 420 | 2,066,530 | 0.89 |
| 2026/07/13 | 420 | 423 | 414 | 416 | 4,474,970 | -0.88 |
| 2026/07/14 | 417 | 420 | 413 | 420 | 2,143,160 | 0.94 |
| 2026/07/15 | 422 | 424 | 419 | 424 | 6,793,540 | 0.88 |
| 2026/07/16 | 420 | 421 | 417 | 418 | 7,519,220 | -1.37 |
| 2026/07/17 | 414 | 415 | 400 | 406 | 14,562,730 | -2.75 |
| 2026/07/21 | 410 | 416 | 408 | 416 | 4,970,410 | 2.39 |
| 2026/07/22 | 419 | 422 | 417 | 419 | 3,342,480 | 0.58 |
| 2026/07/23 | 419 | 422 | 419 | 420 | 1,188,100 | 0.31 |
| 2026/07/24 | 415 | 416 | 414 | 416 | 3,661,320 | -0.86 |
| 2026/07/27 | 418 | 422 | 417 | 422 | 3,432,950 | 1.44 |
| 2026/07/28 | 417 | 417 | 409 | 411 | 3,296,850 | -2.61 |
| 2026/07/29 | 413 | 415 | 408 | 413 | 2,448,700 | 0.39 |
| 2026/07/30 | 409 | 413 | 406 | 411 | 2,509,010 | -0.53 |
| 2026/07/31 | 417 | 420 | 413 | 415 | 7,245,150 | 1.12 |
| 2026/08/03 | 411 | 411 | 402 | 410 | 13,654,110 | -1.16 |
| 2026/08/04 | 409 | 412 | 407 | 411 | 5,673,340 | 0.10 |
| 2026/08/05 | 415 | 420 | 415 | 420 | 7,285,170 | 2.14 |
| 2026/08/06 | 414 | 417 | 413 | 417 | 1,286,390 | -0.67 |
| 2026/08/07 | 417 | 419 | 415 | 418 | 3,441,250 | 0.36 |
| 2026/08/10 | 420 | 422 | 418 | 422 | 2,632,440 | 0.88 |
| 2026/08/12 | 423 | 426 | 421 | 426 | 2,237,210 | 0.83 |
| 2026/08/13 | 428 | 430 | 426 | 429 | 1,474,690 | 0.92 |
| 2026/08/14 | 432 | 433 | 429 | 431 | 3,717,120 | 0.47 |
| 2026/08/17 | 432 | 432 | 428 | 430 | 2,455,600 | -0.32 |
| 2026/08/18 | 428 | 430 | 424 | 426 | 1,702,500 | -1.02 |
| 2026/08/19 | 419 | 419 | 411 | 412 | 3,034,810 | -3.13 |
| 2026/08/20 | 414 | 417 | 414 | 417 | 3,066,090 | 1.14 |
| 2026/08/21 | 414 | 418 | 414 | 418 | 3,244,880 | 0.24 |
| 2026/08/24 | 418 | 419 | 417 | 418 | 1,533,610 | -0.07 |
| 2026/08/25 | 418 | 420 | 417 | 420 | 1,442,810 | 0.65 |
| 2026/08/26 | 420 | 423 | 420 | 422 | 1,036,570 | 0.33 |
| 2026/08/27 | 423 | 424 | 422 | 423 | 1,501,870 | 0.24 |
| 2026/08/28 | 422 | 427 | 422 | 426 | 1,577,260 | 0.73 |
| 2026/08/31 | 421 | 427 | 420 | 426 | 1,989,090 | 0.07 |
| 2026/09/01 | 424 | 431 | 424 | 429 | 956,570 | 0.75 |
| 2026/09/02 | 423 | 424 | 418 | 418 | 2,608,010 | -2.56 |
| 2026/09/03 | 421 | 424 | 420 | 421 | 1,978,240 | 0.65 |
| 2026/09/04 | 422 | 423 | 418 | 422 | 4,024,800 | 0.12 |
| 2026/09/07 | 423 | 425 | 422 | 424 | 2,564,740 | 0.47 |
| 2026/09/08 | 420 | 423 | 416 | 416 | 8,311,710 | -1.84 |
| 2026/09/09 | 414 | 418 | 414 | 415 | 6,362,480 | -0.22 |
| 2026/09/10 | 413 | 416 | 412 | 416 | 10,850,400 | 0.14 |
| 2026/09/11 | 407 | 414 | 406 | 414 | 5,508,840 | -0.48 |
| 2026/09/14 | 412 | 417 | 411 | 417 | 1,787,270 | 0.82 |
| 2026/09/15 | 417 | 417 | 413 | 415 | 1,918,170 | -0.43 |
| 2026/09/16 | 416 | 418 | 416 | 417 | 2,145,060 | 0.41 |
| 2026/09/17 | 420 | 422 | 419 | 420 | 1,193,710 | 0.86 |
| 2026/09/18 | 422 | 422 | 418 | 420 | 1,761,420 | -0.07 |
| 2026/09/24 | 421 | 422 | 419 | 419 | 2,133,150 | -0.33 |
| 2026/09/25 | 421 | 425 | 420 | 425 | 1,254,190 | 1.39 |
| 2026/09/28 | 425 | 426 | 422 | 422 | 3,710,690 | -0.49 |
| 2026/09/29 | 421 | 425 | 417 | 417 | 5,363,930 | -1.25 |
| 2026/09/30 | 421 | 427 | 420 | 425 | 2,669,780 | 1.94 |
| 2026/10/01 | 424 | 429 | 422 | 428 | 3,984,150 | 0.54 |
| 2026/10/02 | 424 | 426 | 423 | 423 | 2,181,500 | -1.03 |
| 2026/10/05 | 427 | 429 | 427 | 429 | 3,360,930 | 1.39 |
| 2026/10/06 | 430 | 434 | 430 | 434 | 4,027,220 | 1.12 |
| 2026/10/07 | 432 | 435 | 430 | 430 | 2,540,500 | -0.78 |
| 2026/10/08 | 428 | 428 | 423 | 424 | 3,632,760 | -1.56 |
| 2026/10/09 | 424 | 426 | 422 | 426 | 2,789,070 | 0.45 |
株式分割・株式併合
| 日付 | 内容 |
|---|---|
| 2024/08/08 | 1株 → 10株 |