純銀上場信託（現物国内保管型）（1542）の銘柄情報

純銀上場信託（現物国内保管型） 1542

ETF等 その他 最終更新: 2026/10/09
27,690円
(時刻：15:30)
▲ +555円 (+2.04%)

価格情報

始値 27,365円
高値 27,870円
安値 27,365円
終値 27,690円
出来高 24,745株
売買代金 682,085,135円
売り気配 (15:30) 27,690円
買い気配 (15:30) 27,685円
年初来高値 (2026/01/30) 65,000円
年初来安値 (2026/07/17) 26,000円

基本情報

銘柄名 純銀上場信託（現物国内保管型）
英文銘柄名 JAPAN PHYSICAL SILVER ETF
時価総額 118,746,903,600.0円
発行済株式総数 4,288,440株
単元株式数 1
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。

個別信用残高

日付 売残高 前週比 買残高 前週比
2026/04/08 20,423 418 595,455 -16
2026/04/07 20,005 -221 595,471 -1,706
2026/04/06 20,226 -2,402 597,177 -2,938
2026/04/03 22,628 3,859 600,115 866
2026/04/02 18,769 -3,879 599,249 6,296
2026/04/01 22,648 -388 592,953 -2,645
2026/03/31 23,036 -445 595,598 -2,949
2026/03/27 22,902 1,296 604,894 -9,044
2026/03/26 21,606 -1,049 613,938 -3,796
2026/03/25 22,655 -1,913 617,734 -16,335
2026/03/24 24,568 3,306 634,069 -16,378
2026/03/23 21,262 1,756 650,447 -4,056
2026/03/19 19,506 -947 654,503 3,296
2026/03/18 20,453 346 651,207 -3,601
2026/03/17 20,107 986 654,808 -8,526
2026/03/16 19,121 863 663,334 -434
2026/03/13 18,258 -199 663,768 -5,789
2026/03/12 18,457 -979 669,557 5,731
2026/03/11 19,436 625 663,826 -9,600
2026/03/10 18,811 -2,066 673,426 -10,510
2026/03/09 20,877 151 683,936 -8,400
2026/03/06 20,726 1,548 692,336 -5,187
2026/03/05 19,178 -1,075 697,523 -20,279
2026/03/04 20,253 -1,684 717,802 -16,903
2026/03/03 21,937 371 734,705 2,937
2026/03/02 21,566 329 731,768 -7,594
2026/02/27 21,237 -260 739,362 18,186
2026/02/26 21,497 412 721,176 -507
2026/02/25 21,085 -55 721,683 30,290
2026/02/24 21,140 301 691,393 7,657
2026/02/20 20,839 -1,969 683,736 26,252
2026/02/19 22,808 -3,142 657,484 2,388
2026/02/18 25,950 1,820 655,096 -2,575
2026/02/17 24,130 449 657,671 9,148
2026/02/16 23,681 -3,436 648,523 -13,528
2026/02/13 27,117 -6,411 662,051 2,038
2026/02/12 33,528 -3,696 660,013 12,182
2026/02/10 37,224 -23,203 647,831 1,402
2026/02/09 60,427 -32,738 646,429 -29,812
2026/02/06 93,165 -36,664 676,241 -17,009
2026/02/05 129,829 31,992 693,250 49,784
2026/02/04 97,837 -53,584 643,466 -55,474
2026/02/03 151,421 9,837 698,940 -16,555
2026/02/02 141,584 17,430 715,495 -20,293
2026/01/30 124,154 29,736 735,788 33,415
2026/01/29 94,418 16,529 702,373 16,348
2026/01/28 77,889 17,380 686,025 39,342
2026/01/27 60,509 21,625 646,683 18,452
2026/01/26 38,884 5,869 628,231 6,041
2026/01/23 33,015 2,041 622,190 -1,707
2026/01/22 30,974 4,031 623,897 47,188
2026/01/21 26,943 6,060 576,709 29,210
2026/01/20 20,883 170 547,499 13,866
2026/01/19 20,713 -3,441 533,633 -5,025
2026/01/16 24,154 -221 538,658 32,664
2026/01/15 24,375 -3,232 505,994 64,604
2026/01/14 27,607 -1,398 441,390 -9,849
2026/01/13 29,005 -8,396 451,239 4,799

週末信用残高

日付 売残高 前週比 買残高 前週比
2026/10/08 2,742 -279 418,861 2,303
2026/10/07 3,021 -369 416,558 701
2026/10/06 3,390 141 415,857 4,563
2026/10/05 3,249 -491 411,294 -1,043
2026/10/02 3,740 787 412,337 -1,791
2026/10/01 2,953 -594 414,128 -3,605
2026/09/30 3,547 -860 417,733 2,796
2026/09/29 4,407 -572 414,937 -3,829
2026/09/28 4,979 954 418,766 2,210
2026/09/25 4,025 57 416,556 2,924
2026/09/18 4,332 125 410,038 -6,625
2026/09/11 4,207 85 416,663 -6,293
2026/09/04 4,122 401 422,956 -2,399
2026/08/28 3,721 -1,236 425,355 825
2026/08/21 4,957 165 424,530 2,880
2026/08/14 4,792 1,627 421,650 10,280
2026/08/07 3,165 -510 411,370 -12,812
2026/07/31 3,675 -1,883 424,182 -17,136
2026/07/24 5,558 -4,395 441,318 -19,127
2026/07/17 9,953 3,229 460,445 -12,959
2026/07/10 6,724 -6,823 473,404 -8,988
2026/07/03 13,547 -4,590 482,392 -12,714
2026/06/26 18,137 3,755 495,106 1,889
2026/06/19 14,382 372 493,217 2,448
2026/06/12 14,010 -1,314 490,769 -36,121
2026/06/05 15,324 507 526,890 2,272
2026/05/22 14,708 -5,100 542,665 -24,032
2026/05/15 19,808 488 566,697 -6,595
2026/05/01 19,320 -3,645 573,292 3,750
2026/04/24 22,965 3,710 569,542 2,415
2026/04/17 19,255 1,824 567,127 -9,102
2026/04/10 17,431 -2,795 576,229 -20,948
2026/04/03 20,226 -3,255 597,177 -1,370
2026/03/27 23,481 2,219 598,547 -51,900
2026/03/19 21,262 2,141 650,447 -12,887
2026/03/13 19,121 -1,756 663,334 -20,602
2026/03/06 20,877 -689 683,936 -47,832
2026/02/27 21,566 426 731,768 40,375
2026/02/20 21,140 -2,541 691,393 42,870
2026/02/13 23,681 -36,746 648,523 2,094
2026/02/06 60,427 -81,157 646,429 -69,066
2026/01/30 141,584 102,700 715,495 87,264
2026/01/23 38,884 18,171 628,231 94,598
2026/01/16 20,713 -8,292 533,633 82,394

空売り残高（集計）

報告義務者空売り残高割合最新計算日
Jump Trading Pacific Pte Ltd16,8440.51%2026/01/26
モルガン・スタンレーMUFG証券株式会社12,9560.39%2026/02/06
個人#210,7660.32%2026/02/05
合計・最新計算日40,5661.22%2026/02/06

空売り残高（履歴）

計算日 商号 空売り残高
2026/02/06 モルガン・スタンレーMUFG証券株式会社 12,956
（1.29%→0.39%）
2026/02/05 個人 10,766
（1.62%→0.32%）
2026/02/05 モルガン・スタンレーMUFG証券株式会社 42,456
（1.52%→1.29%）
2026/02/04 個人 53,295
（1.25%→1.62%）
2026/02/04 モルガン・スタンレーMUFG証券株式会社 49,962
（1.35%→1.52%）
2026/02/03 個人 41,017
（2.02%→1.25%）
2026/02/03 モルガン・スタンレーMUFG証券株式会社 44,565
（1.08%→1.35%）
2026/01/30 個人 66,287
（1.61%→2.02%）
2026/01/30 モルガン・スタンレーMUFG証券株式会社 35,499
（0.72%→1.08%）
2026/01/29 個人 52,813
（0.84%→1.61%）
2026/01/28 個人 27,824
（0.32%→0.84%）
2026/01/27 モルガン・スタンレーMUFG証券株式会社 23,931
（0.53%→0.72%）
2026/01/26 Jump Trading Pacific Pte Ltd 16,844
（1.80%→0.51%）
2026/01/26 モルガン・スタンレーMUFG証券株式会社 17,453
（None→0.53%）
2026/01/23 Jump Trading Pacific Pte Ltd 59,177
（1.80%→1.80%）
2026/01/22 Jump Trading Pacific Pte Ltd 59,302
（None→1.80%）

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
該当するデータはありません。

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 18,174 5 18,169 0 80
2026/10/08 東証 18,424 5 18,419 0 80 - - -
2026/10/07 東証 18,046 0 18,046 0 320 - - -
2026/10/06 東証 18,019 0 18,019 0 80 - - -
2026/10/05 東証 17,393 0 17,393 0 80 - - -
2026/10/02 東証 17,468 0 17,468 0 80 - - -
2026/10/01 東証 17,502 0 17,502 0 80 - - -
2026/09/30 東証 18,612 0 18,612 0 240 - - -
2026/09/29 東証 18,769 0 18,769 0 80 - - -
2026/09/28 東証 19,381 0 19,381 0 80 - - -
2026/09/25 東証 19,693 0 19,693 0 80 - - -
2026/09/24 東証 19,966 0 19,966 0 80 - - -
2026/09/18 東証 19,969 0 19,969 0 270 - - -
2026/09/17 東証 20,115 0 20,115 0 80 - - -
2026/09/16 東証 20,141 0 20,141 0 480 - - -
2026/09/15 東証 20,386 0 20,386 0 80 - - -
2026/09/14 東証 20,448 0 20,448 0 80 - - -
2026/09/11 東証 21,800 0 21,800 0 80 - - -
2026/09/10 東証 21,549 0 21,549 0 90 - - -
2026/09/09 東証 21,757 0 21,757 0 240 - - -
2026/09/08 東証 21,935 0 21,935 0 80 - - -
2026/09/07 東証 22,278 0 22,278 0 80 - - -
2026/09/04 東証 22,698 0 22,698 0 90 - - -
2026/09/03 東証 22,591 0 22,591 0 90 - - -
2026/09/02 東証 31,839 0 31,839 0 240 - - -
2026/09/01 東証 34,973 0 34,973 0 90 - - -
2026/08/31 東証 35,182 0 35,182 0 90 - - -
2026/08/25 東証 40,839 0 40,839 0 90
2026/08/24 東証 37,730 0 37,730 0 90 - - -
2026/08/21 東証 32,880 0 32,880 0 90 - - -

詳細チャートへ

適時開示情報

日付表題
2026年09月02日 15時00分2026年7月期（2026年1月21日～2026年7月20日）中間決算短信
2026年04月20日 17時00分第16期（2025年1月21日～2026年1月20日）信託財産状況報告書
2026年04月03日 08時50分「純銀上場信託（現物国内保管型）」の基準価額と取引所価格の乖離に関するお知らせ
2026年03月05日 15時00分2026年1月期(2025年1月21日～2026年1月20日)決算短信
2026年01月27日 15時00分「純銀上場信託（現物国内保管型）」の信託契約変更のお知らせ
2025年12月05日 15時00分「純銀上場信託（現物国内保管型）」の信託契約変更のお知らせ
2025年10月01日 17時00分「純銀上場信託（現物国内保管型）」の基準価額と取引所価格の乖離に関するお知らせ
2025年09月10日 15時00分「純銀上場信託（現物国内保管型）」の信託契約変更のお知らせ
2025年09月02日 15時00分2025年7月期（2025年1月21日～2025年7月20日）中間決算短信
2025年04月18日 17時00分第15期（2024年1月21日～2025年1月20日）信託財産状況報告書
2025年03月05日 15時00分2025年1月期（2024年1月21日～2025年1月20日）決算短信
2024年09月02日 15時00分2024年7月期（2024年1月21日～2024年7月20日）中間決算短信
2024年04月19日 17時00分第14期　（2023年1月21日～2024年1月20日）信託財産状況報告書
2024年03月04日 15時00分2024年1月期（2023年1月21日～2024年1月20日）決算短信

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(%)
2025/04/18 13,680 13,780 13,635 13,670 8,898 -
2025/04/21 13,700 13,800 13,610 13,715 19,037 0.33
2025/04/22 13,735 13,750 13,605 13,680 50,112 -0.26
2025/04/23 13,775 13,820 13,710 13,820 31,920 1.02
2025/04/24 14,260 14,335 14,050 14,110 34,436 2.10
2025/04/25 14,260 14,260 13,820 14,110 25,784 0.00
2025/04/28 13,995 14,075 13,920 13,980 17,766 -0.92
2025/04/30 13,910 13,960 13,845 13,910 13,237 -0.50
2025/05/01 13,865 13,865 13,650 13,710 19,508 -1.44
2025/05/02 13,950 14,555 13,585 14,030 39,543 2.33
2025/05/07 14,115 14,115 13,990 14,090 22,860 0.43
2025/05/08 13,905 14,085 13,900 13,900 17,359 -1.35
2025/05/09 14,020 14,060 13,905 13,990 11,675 0.65
2025/05/12 14,055 14,270 14,030 14,270 13,999 2.00
2025/05/13 14,235 14,415 14,115 14,410 30,528 0.98
2025/05/14 14,365 14,365 14,140 14,190 18,188 -1.53
2025/05/15 13,960 13,965 13,690 13,740 31,284 -3.17
2025/05/16 14,040 14,040 13,845 13,905 12,187 1.20
2025/05/19 13,950 13,975 13,860 13,905 9,633 0.00
2025/05/20 13,865 13,890 13,770 13,780 12,985 -0.90
2025/05/21 14,080 14,095 14,000 14,090 15,003 2.25
2025/05/22 14,200 14,305 14,175 14,295 19,455 1.45
2025/05/23 14,120 14,150 14,070 14,150 9,628 -1.01
2025/05/26 14,180 14,190 14,110 14,170 10,723 0.14
2025/05/27 14,130 14,135 14,060 14,060 10,785 -0.78
2025/05/28 14,150 14,200 14,080 14,200 11,452 1.00
2025/05/29 14,110 14,310 14,110 14,310 6,483 0.77
2025/05/30 14,135 14,170 14,040 14,050 19,660 -1.82
2025/06/02 14,145 14,150 14,005 14,120 18,181 0.50
2025/06/03 14,570 14,590 14,400 14,465 42,488 2.44
2025/06/04 14,640 14,750 14,620 14,660 36,073 1.35
2025/06/05 14,625 14,660 14,580 14,645 24,423 -0.10
2025/06/06 15,020 15,360 15,020 15,305 112,260 4.51
2025/06/09 15,470 15,470 15,350 15,450 54,974 0.95
2025/06/10 15,745 15,750 15,500 15,630 50,833 1.17
2025/06/11 15,750 15,770 15,655 15,670 46,808 0.26
2025/06/12 15,500 15,555 15,465 15,470 34,468 -1.28
2025/06/13 15,455 15,590 15,300 15,490 54,913 0.13
2025/06/16 15,615 15,615 15,415 15,500 33,388 0.06
2025/06/17 15,530 15,610 15,500 15,570 36,566 0.45
2025/06/18 15,970 16,100 15,950 16,100 43,850 3.40
2025/06/19 15,835 15,855 15,600 15,600 59,841 -3.11
2025/06/20 15,650 15,670 15,315 15,320 49,614 -1.79
2025/06/23 15,525 15,790 15,525 15,725 59,185 2.64
2025/06/24 15,490 15,590 15,450 15,520 38,922 -1.30
2025/06/25 15,420 15,520 15,395 15,520 25,414 0.00
2025/06/26 15,635 15,635 15,375 15,375 26,924 -0.93
2025/06/27 15,680 15,715 15,545 15,585 33,093 1.37
2025/06/30 15,255 15,420 15,255 15,400 30,135 -1.19
2025/07/01 15,370 15,400 15,215 15,380 29,678 -0.13
2025/07/02 15,315 15,365 15,260 15,360 19,964 -0.13
2025/07/03 15,530 15,700 15,430 15,685 21,042 2.12
2025/07/04 15,740 15,780 15,680 15,715 22,286 0.19
2025/07/07 15,860 15,860 15,625 15,715 35,407 0.00
2025/07/08 15,865 15,935 15,865 15,935 20,916 1.40
2025/07/09 15,900 15,960 15,880 15,900 17,569 -0.22
2025/07/10 15,770 15,800 15,710 15,800 24,045 -0.63
2025/07/11 16,050 16,300 16,020 16,300 45,643 3.16
2025/07/14 16,865 17,100 16,760 17,100 88,942 4.91
2025/07/15 16,835 16,860 16,710 16,805 53,522 -1.73
2025/07/16 16,750 16,750 16,635 16,715 39,672 -0.54
2025/07/17 16,680 16,910 16,620 16,685 41,537 -0.18
2025/07/18 16,820 16,900 16,780 16,860 35,720 1.05
2025/07/22 17,260 17,290 16,970 17,170 67,490 1.84
2025/07/23 17,140 17,190 17,045 17,170 48,986 0.00
2025/07/24 17,105 17,105 16,850 16,855 45,207 -1.83
2025/07/25 17,020 17,120 16,910 16,910 36,559 0.33
2025/07/28 16,720 16,810 16,670 16,810 39,961 -0.59
2025/07/29 16,800 16,810 16,710 16,760 20,896 -0.30
2025/07/30 16,775 16,790 16,650 16,710 20,765 -0.30
2025/07/31 16,310 16,450 16,280 16,370 51,631 -2.03
2025/08/01 16,345 16,370 16,260 16,315 26,610 -0.34
2025/08/04 16,235 16,330 16,020 16,330 46,903 0.09
2025/08/05 16,295 16,350 16,250 16,255 21,873 -0.46
2025/08/06 16,500 16,535 16,470 16,520 22,417 1.63
2025/08/07 16,530 16,650 16,495 16,650 20,222 0.79
2025/08/08 16,690 16,710 16,560 16,685 30,844 0.21
2025/08/12 16,500 16,660 16,500 16,605 26,724 -0.48
2025/08/13 16,595 16,785 16,535 16,785 18,380 1.08
2025/08/14 16,750 16,780 16,615 16,625 23,385 -0.95
2025/08/15 16,620 16,620 16,470 16,560 20,395 -0.39
2025/08/18 16,505 16,620 16,475 16,600 13,801 0.24
2025/08/19 16,625 16,650 16,485 16,500 15,034 -0.60
2025/08/20 16,340 16,340 16,180 16,185 28,848 -1.91
2025/08/21 16,475 16,515 16,465 16,515 14,029 2.04
2025/08/22 16,695 16,740 16,660 16,695 24,942 1.09
2025/08/25 16,965 16,970 16,855 16,915 34,583 1.32
2025/08/26 16,780 16,975 16,710 16,925 21,506 0.06
2025/08/27 16,890 16,890 16,805 16,815 22,266 -0.65
2025/08/28 16,840 16,895 16,810 16,890 17,164 0.45
2025/08/29 16,960 16,975 16,865 16,910 29,722 0.12
2025/09/01 17,295 17,700 17,295 17,660 87,313 4.44
2025/09/02 17,765 17,915 17,715 17,875 68,973 1.22
2025/09/03 18,035 18,140 17,870 17,905 84,371 0.17
2025/09/04 18,015 18,100 17,795 17,910 56,974 0.03
2025/09/05 17,870 17,955 17,840 17,930 24,255 0.11
2025/09/08 17,990 18,100 17,865 17,965 63,348 0.20
2025/09/09 18,125 18,320 18,100 18,155 68,214 1.06
2025/09/10 18,060 18,200 17,910 18,185 47,280 0.17
2025/09/11 18,185 18,270 18,060 18,165 36,147 -0.11
2025/09/12 18,470 18,855 18,215 18,800 61,930 3.50
2025/09/16 19,600 19,980 19,215 19,865 110,774 5.66
2025/09/17 20,100 20,290 19,215 19,575 143,472 -1.46
2025/09/18 19,605 19,840 19,090 19,360 69,218 -1.10
2025/09/19 19,360 19,555 18,860 19,350 90,034 -0.05
2025/09/22 20,150 20,150 19,390 19,570 128,622 1.14
2025/09/24 19,810 19,985 19,690 19,710 99,693 0.72
2025/09/25 19,900 19,935 19,700 19,860 47,638 0.76
2025/09/26 20,280 20,695 20,200 20,675 97,202 4.10
2025/09/29 21,620 22,670 21,400 21,780 187,250 5.34
2025/09/30 22,755 23,740 21,950 22,800 212,351 4.68
2025/10/01 22,795 23,690 22,005 22,005 209,071 -3.49
2025/10/02 22,300 22,430 21,015 21,420 152,401 -2.66
2025/10/03 20,920 21,320 20,790 21,100 88,390 -1.49
2025/10/06 22,100 22,270 21,675 22,070 77,463 4.60
2025/10/07 22,220 22,370 22,035 22,100 67,291 0.14
2025/10/08 22,265 22,800 22,150 22,740 71,134 2.90
2025/10/09 22,995 22,995 22,665 22,945 82,603 0.90
2025/10/10 22,650 22,925 22,180 22,755 142,509 -0.83
2025/10/14 24,585 25,450 23,820 24,120 293,046 6.00
2025/10/15 24,890 25,465 23,870 24,565 208,667 1.84
2025/10/16 25,045 25,420 24,700 25,420 201,176 3.48
2025/10/17 26,950 27,445 26,080 27,445 262,342 7.97
2025/10/20 25,445 26,400 24,040 24,100 350,602 -12.19
2025/10/21 25,355 25,400 23,130 23,520 223,544 -2.41
2025/10/22 21,985 23,000 21,265 22,615 253,653 -3.85
2025/10/23 21,970 22,150 21,520 22,015 147,827 -2.65
2025/10/24 22,000 22,100 21,730 21,765 81,622 -1.14
2025/10/27 21,710 22,005 21,510 21,820 79,322 0.25
2025/10/28 20,895 21,005 19,995 20,275 195,167 -7.08
2025/10/29 20,025 21,050 20,025 21,050 123,484 3.82
2025/10/30 21,200 21,450 21,060 21,350 55,194 1.43
2025/10/31 22,145 22,370 22,065 22,280 76,761 4.36
2025/11/04 21,900 21,900 21,355 21,375 50,223 -4.06
2025/11/05 20,790 21,500 20,565 21,500 87,222 0.58
2025/11/06 21,500 21,800 21,455 21,800 33,499 1.40
2025/11/07 21,695 21,840 21,540 21,840 25,648 0.18
2025/11/10 22,095 22,565 21,940 22,560 63,531 3.30
2025/11/11 23,090 23,430 23,045 23,225 90,557 2.95
2025/11/12 23,685 23,685 23,240 23,430 79,200 0.88
2025/11/13 24,415 24,900 24,140 24,770 147,194 5.72
2025/11/14 23,995 24,385 23,900 24,015 92,662 -3.05
2025/11/17 23,015 23,210 22,740 22,870 96,978 -4.77
2025/11/18 22,560 22,745 22,240 22,365 85,365 -2.21
2025/11/19 22,865 23,305 22,735 23,290 81,366 4.14
2025/11/20 23,610 23,765 23,140 23,505 79,115 0.92
2025/11/21 23,130 23,205 22,435 22,495 70,909 -4.30
2025/11/25 23,400 23,480 23,185 23,390 57,312 3.98
2025/11/26 23,350 23,670 23,265 23,545 35,288 0.66
2025/11/27 24,295 24,295 23,925 24,270 60,899 3.08
2025/11/28 24,390 24,830 24,305 24,780 68,533 2.10
2025/12/01 26,235 26,495 25,810 26,025 228,678 5.02
2025/12/02 26,380 26,420 25,840 26,135 128,553 0.42
2025/12/03 26,830 27,000 26,300 26,700 135,714 2.16
2025/12/04 26,820 26,820 25,950 25,950 136,965 -2.81
2025/12/05 25,805 26,535 25,655 26,485 93,262 2.06
2025/12/08 26,485 26,685 26,255 26,575 81,223 0.34
2025/12/09 26,495 26,605 26,080 26,400 78,169 -0.66
2025/12/10 27,670 27,940 27,625 27,910 148,317 5.72
2025/12/11 28,055 28,750 28,000 28,430 210,924 1.86
2025/12/12 29,020 29,330 28,905 29,320 220,333 3.13
2025/12/15 28,845 29,300 28,610 28,990 307,118 -1.13
2025/12/16 29,270 29,280 28,210 28,605 236,646 -1.33
2025/12/17 28,985 30,490 28,720 30,200 251,520 5.58
2025/12/18 30,600 30,720 30,010 30,590 229,319 1.29
2025/12/19 30,230 30,700 29,895 30,690 179,711 0.33
2025/12/22 31,700 33,300 31,670 32,960 361,953 7.40
2025/12/23 33,190 33,480 32,510 32,630 291,721 -1.00
2025/12/24 33,900 34,400 33,570 33,870 310,325 3.80
2025/12/25 34,000 34,240 33,500 34,200 129,586 0.97
2025/12/26 34,630 35,800 34,550 35,690 381,717 4.36
2025/12/29 39,210 39,700 35,820 37,900 1,047,477 6.19
2025/12/30 34,920 36,890 34,120 36,550 714,046 -3.56
2026/01/05 35,900 36,680 35,170 35,370 467,533 -3.23
2026/01/06 35,800 36,700 35,350 36,520 275,239 3.25
2026/01/07 38,100 38,140 36,020 36,210 348,734 -0.85
2026/01/08 36,140 36,390 34,590 34,870 310,275 -3.70
2026/01/09 35,340 35,870 34,690 35,860 248,238 2.84
2026/01/13 39,400 40,120 38,640 39,940 522,666 11.38
2026/01/14 41,670 43,780 41,540 43,000 684,594 7.66
2026/01/15 44,470 44,750 40,750 42,270 884,151 -1.70
2026/01/16 43,370 43,420 42,350 43,000 361,630 1.73
2026/01/19 44,380 44,880 43,660 44,330 418,563 3.09
2026/01/20 44,840 45,680 44,450 45,680 489,873 3.05
2026/01/21 46,140 48,330 45,860 47,630 720,870 4.27
2026/01/22 46,000 47,630 45,610 47,460 428,583 -0.36
2026/01/23 48,500 51,070 48,270 50,860 621,582 7.16
2026/01/26 54,970 57,000 54,000 56,850 996,662 11.78
2026/01/27 55,400 57,830 52,000 54,580 1,779,421 -3.99
2026/01/28 56,000 58,530 55,670 58,300 889,043 6.82
2026/01/29 61,740 63,370 60,000 62,980 894,695 8.03
2026/01/30 62,560 65,000 52,990 56,800 2,339,302 -9.81
2026/02/02 46,800 46,800 46,800 46,800 38,522 -17.61
2026/02/03 43,860 46,800 43,020 45,280 1,402,128 -3.25
2026/02/04 46,500 49,680 46,080 47,630 1,089,882 5.19
2026/02/05 49,040 49,430 40,630 41,680 1,453,219 -12.49
2026/02/06 34,680 37,340 34,680 36,200 1,212,892 -13.15
2026/02/09 40,150 40,420 38,790 38,790 517,302 7.15
2026/02/10 39,410 39,780 37,210 37,600 492,962 -3.07
2026/02/12 38,150 38,240 37,080 38,050 257,852 1.20
2026/02/13 34,700 35,150 33,810 34,390 476,264 -9.62
2026/02/16 34,450 34,820 33,710 34,200 244,893 -0.55
2026/02/17 34,280 34,370 32,900 33,200 273,805 -2.92
2026/02/18 32,510 34,270 32,500 34,140 272,142 2.83
2026/02/19 35,000 35,870 34,650 35,740 278,852 4.69
2026/02/20 35,800 36,300 35,440 36,300 262,947 1.57
2026/02/24 40,500 40,630 38,500 40,370 462,582 11.21
2026/02/25 40,120 41,750 39,660 41,440 361,623 2.65
2026/02/26 40,650 41,680 40,460 40,990 289,265 -1.09
2026/02/27 40,430 41,380 40,250 41,210 220,453 0.54
2026/03/02 44,050 44,290 41,950 43,820 457,569 6.33
2026/03/03 41,810 42,570 39,000 39,490 495,663 -9.88
2026/03/04 38,090 39,370 37,500 38,220 319,070 -3.22
2026/03/05 38,570 38,840 36,820 37,300 236,836 -2.41
2026/03/06 37,400 38,210 36,750 38,120 175,383 2.20
2026/03/09 36,900 38,120 36,000 37,920 197,473 -0.52
2026/03/10 39,260 40,170 38,860 39,670 193,619 4.61
2026/03/11 39,970 40,250 39,210 39,390 156,129 -0.71
2026/03/12 38,220 39,000 38,070 38,400 106,998 -2.51
2026/03/13 37,930 38,560 37,260 37,260 110,081 -2.97
2026/03/16 36,190 36,820 35,500 35,750 197,182 -4.05
2026/03/17 36,380 36,930 35,630 36,030 117,206 0.78
2026/03/18 35,550 36,030 35,350 35,800 134,872 -0.64
2026/03/19 34,330 34,640 33,500 33,500 204,422 -6.42
2026/03/23 30,520 30,700 28,180 28,180 458,013 -15.88
2026/03/24 30,960 30,970 29,000 30,370 205,725 7.77
2026/03/25 32,200 33,180 32,100 32,310 221,739 6.39
2026/03/26 31,190 31,980 30,920 31,260 192,548 -3.25
2026/03/27 30,560 31,630 30,000 31,400 166,318 0.45
2026/03/30 30,780 32,290 30,510 32,290 168,728 2.83
2026/03/31 31,800 33,810 31,440 33,290 219,896 3.10
2026/04/01 34,580 34,990 34,100 34,680 165,825 4.18
2026/04/02 34,920 35,150 32,100 32,450 223,233 -6.43
2026/04/03 33,120 34,400 32,900 33,550 71,120 3.39
2026/04/06 32,920 33,880 32,890 33,300 102,753 -0.75
2026/04/07 33,730 33,910 33,070 33,210 90,165 -0.27
2026/04/08 35,170 35,400 34,470 35,250 160,186 6.14
2026/04/09 33,630 33,850 33,470 33,700 117,004 -4.40
2026/04/10 34,300 34,810 34,100 34,560 119,297 2.55
2026/04/13 33,700 34,530 33,700 34,300 77,517 -0.75
2026/04/14 34,760 35,420 34,710 35,400 80,850 3.21
2026/04/15 36,710 37,570 36,580 36,690 190,120 3.64
2026/04/16 37,010 37,470 36,970 37,290 129,937 1.64
2026/04/17 36,590 37,100 36,360 36,890 97,770 -1.07
2026/04/20 36,940 37,700 36,760 37,250 97,565 0.98
2026/04/21 37,300 37,400 36,890 36,950 70,100 -0.81
2026/04/22 36,450 36,820 36,300 36,740 73,215 -0.57
2026/04/23 36,450 36,750 35,480 35,750 137,230 -2.69
2026/04/24 35,520 35,690 35,020 35,040 101,399 -1.99
2026/04/27 35,050 35,890 34,980 35,770 81,000 2.08
2026/04/28 35,790 35,890 34,390 34,490 105,597 -3.58
2026/04/30 33,930 34,380 33,810 34,180 96,845 -0.90
2026/05/01 34,400 34,660 34,100 34,100 53,627 -0.23
2026/05/07 35,600 35,830 35,270 35,820 96,660 5.04
2026/05/08 36,230 37,000 36,040 36,890 96,313 2.99
2026/05/11 36,770 37,440 36,570 37,190 108,298 0.81
2026/05/12 39,890 40,220 39,210 39,230 212,102 5.49
2026/05/13 40,300 40,780 40,020 40,490 125,686 3.21
2026/05/14 40,990 41,120 40,040 40,420 147,651 -0.17
2026/05/15 38,860 39,110 36,620 37,000 243,132 -8.46
2026/05/18 36,000 36,470 34,820 35,130 240,149 -5.05
2026/05/19 36,620 36,760 35,420 35,950 118,652 2.33
2026/05/20 34,910 35,220 34,460 35,100 103,889 -2.36
2026/05/21 35,600 36,180 35,100 35,170 85,508 0.20
2026/05/22 35,800 36,040 35,530 35,800 70,804 1.79
2026/05/25 36,620 36,870 36,210 36,270 85,884 1.31
2026/05/26 36,270 36,300 35,370 35,810 90,256 -1.27
2026/05/27 36,100 36,320 35,150 35,220 98,172 -1.65
2026/05/28 34,890 35,180 33,660 34,250 126,156 -2.75
2026/05/29 35,380 35,810 35,210 35,450 96,636 3.50
2026/06/01 35,450 35,680 35,100 35,560 73,051 0.31
2026/06/02 35,180 36,130 35,020 35,950 105,344 1.10
2026/06/03 35,070 35,380 34,780 34,920 119,546 -2.87
2026/06/04 34,320 34,710 34,200 34,440 78,695 -1.37
2026/06/05 34,640 34,670 33,740 34,090 73,138 -1.02
2026/06/08 32,000 32,560 31,420 31,930 142,634 -6.34
2026/06/09 32,050 32,310 31,780 32,220 54,979 0.91
2026/06/10 30,510 30,610 29,720 30,380 169,699 -5.71
2026/06/11 29,180 30,350 29,010 30,010 111,752 -1.22
2026/06/12 31,630 31,750 31,010 31,170 60,438 3.87
2026/06/15 32,760 33,040 32,660 32,900 68,939 5.55
2026/06/16 32,870 32,870 32,310 32,400 55,151 -1.52
2026/06/17 32,640 32,960 32,620 32,950 43,162 1.70
2026/06/18 32,140 32,800 32,140 32,270 69,232 -2.06
2026/06/19 30,740 30,770 29,900 30,330 129,785 -6.01
2026/06/22 30,320 31,510 30,280 31,240 75,913 3.00
2026/06/23 30,600 30,660 29,410 29,440 88,519 -5.76
2026/06/24 29,080 29,300 28,525 29,155 109,164 -0.97
2026/06/25 27,385 27,495 26,760 27,235 188,264 -6.59
2026/06/26 27,310 27,430 26,465 26,670 147,088 -2.07
2026/06/29 27,670 27,800 27,250 27,720 69,005 3.94
2026/06/30 27,570 27,840 26,785 27,840 73,491 0.43
2026/07/01 27,650 27,830 27,135 27,280 58,543 -2.01
2026/07/02 27,860 28,735 27,780 28,570 86,787 4.73
2026/07/03 28,995 29,815 28,945 29,615 92,032 3.66
2026/07/06 30,040 30,100 29,240 29,480 100,793 -0.46
2026/07/07 29,405 29,505 28,595 28,845 71,298 -2.15
2026/07/08 28,325 28,980 28,260 28,975 55,210 0.45
2026/07/09 27,925 28,150 27,640 28,130 65,197 -2.92
2026/07/10 28,630 28,680 28,300 28,315 51,250 0.66
2026/07/13 28,015 28,240 27,560 27,635 58,719 -2.40
2026/07/14 27,375 27,750 27,070 27,700 60,011 0.24
2026/07/15 28,000 28,075 27,580 27,590 41,794 -0.40
2026/07/16 27,500 27,565 27,075 27,205 52,608 -1.40
2026/07/17 26,515 26,665 26,000 26,510 128,097 -2.55
2026/07/21 26,835 27,820 26,670 27,815 88,699 4.92
2026/07/22 28,090 28,560 28,005 28,200 56,497 1.38
2026/07/23 28,460 28,650 28,325 28,335 40,277 0.48
2026/07/24 27,500 27,670 27,345 27,565 50,491 -2.72
2026/07/27 28,415 28,515 28,000 28,265 47,586 2.54
2026/07/28 27,700 27,705 26,930 27,260 57,250 -3.56
2026/07/29 27,125 27,415 27,035 27,340 48,464 0.29
2026/07/30 27,405 27,690 26,910 27,050 52,061 -1.06
2026/07/31 27,400 27,485 27,060 27,105 35,871 0.20
2026/08/03 26,605 26,690 26,065 26,410 64,758 -2.56
2026/08/04 26,565 26,915 26,365 26,800 39,913 1.48
2026/08/05 27,015 28,120 27,015 28,120 50,228 4.93
2026/08/06 28,475 28,870 28,180 28,305 80,828 0.66
2026/08/07 28,390 29,210 28,055 29,160 67,106 3.02
2026/08/10 29,410 29,975 29,210 29,975 113,304 2.79
2026/08/12 30,350 30,770 30,260 30,690 83,743 2.39
2026/08/13 30,710 31,180 30,170 30,170 120,811 -1.69
2026/08/14 30,140 30,230 29,550 29,985 56,218 -0.61
2026/08/17 30,210 30,990 30,190 30,660 64,608 2.25
2026/08/18 30,860 31,110 30,120 30,640 61,676 -0.07
2026/08/19 29,310 29,525 29,010 29,100 80,504 -5.03
2026/08/20 31,040 31,160 30,710 31,100 91,229 6.87
2026/08/21 31,550 32,510 31,520 32,470 126,097 4.41
2026/08/24 32,730 32,760 32,050 32,380 160,843 -0.28
2026/08/25 32,700 32,760 31,620 31,980 119,034 -1.24
2026/08/26 32,060 32,430 31,750 32,090 59,902 0.34
2026/08/27 32,270 32,510 31,840 32,110 57,290 0.06
2026/08/28 32,270 32,480 31,930 32,240 39,153 0.40
2026/08/31 31,010 31,330 30,800 31,180 79,477 -3.29
2026/09/01 31,130 31,240 30,890 31,010 45,545 -0.55
2026/09/02 29,930 29,975 29,490 29,575 82,974 -4.63
2026/09/03 30,060 30,390 30,020 30,040 52,222 1.57
2026/09/04 30,400 30,410 30,100 30,190 58,382 0.50
2026/09/07 30,000 30,060 29,595 29,635 50,430 -1.84
2026/09/08 29,695 29,800 29,260 29,270 52,036 -1.23
2026/09/09 29,015 29,680 29,005 29,450 49,979 0.61
2026/09/10 29,890 30,170 29,745 30,020 45,998 1.94
2026/09/11 28,400 28,620 28,300 28,590 62,204 -4.76
2026/09/14 28,330 28,570 28,260 28,440 38,440 -0.52
2026/09/15 28,125 28,400 27,980 28,250 39,002 -0.67
2026/09/16 28,525 29,055 28,465 28,780 31,869 1.88
2026/09/17 28,550 28,900 28,455 28,630 42,644 -0.52
2026/09/18 29,480 30,280 29,425 30,240 42,646 5.62
2026/09/24 29,500 29,500 29,150 29,450 43,049 -2.61
2026/09/25 29,200 29,490 29,065 29,255 32,733 -0.66
2026/09/28 29,030 29,085 28,250 28,270 65,236 -3.37
2026/09/29 27,900 28,015 27,720 27,955 42,101 -1.11
2026/09/30 28,290 28,290 27,810 27,985 29,649 0.11
2026/10/01 27,800 28,380 27,620 28,365 26,214 1.36
2026/10/02 28,210 28,230 27,820 28,230 26,370 -0.48
2026/10/05 27,905 28,310 27,895 28,170 25,471 -0.21
2026/10/06 28,025 28,140 27,690 27,945 41,463 -0.80
2026/10/07 28,165 28,235 27,820 27,835 21,444 -0.39
2026/10/08 27,495 27,750 27,135 27,135 38,192 -2.51
2026/10/09 27,365 27,870 27,365 27,690 24,745 2.05

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