ＮＥＸＴ　ＦＵＮＤＳ　情報通信･サービスその他（ＴＯＰＩＸ-17）上場投信（1626）の銘柄情報

ＮＥＸＴ　ＦＵＮＤＳ　情報通信･サービスその他（ＴＯＰＩＸ-17）上場投信 1626

ETF等 その他 最終更新: 2026/08/13
47,700円
(時刻：15:30)
▲ +150円 (+0.31%)

価格情報

始値 48,160円
高値 48,160円
安値 47,310円
終値 47,700円
出来高 489株
売買代金 23,284,320円
売り気配 (15:30) 47,700円
買い気配 (15:30) 47,400円
年初来高値 (2026/08/12) 47,900円
年初来安値 (2026/03/23) 37,050円

基本情報

銘柄名 ＮＥＸＴ　ＦＵＮＤＳ　情報通信･サービスその他（ＴＯＰＩＸ-17）上場投信
英文銘柄名 NEXT FUNDS TOPIX-17 IT & SERVICES, OTHERS ETF
時価総額 5,977,510,500.0円
発行済株式総数 137,710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。


週末信用残高

日付 売残高 前週比 買残高 前週比
2026/08/07 72 -6 418 119
2026/07/31 78 -51 299 -34
2026/07/24 129 33 333 5
2026/07/17 96 33 328 35
2026/07/10 63 -18 293 28
2026/07/03 81 -95 265 33
2026/06/26 176 122 232 18
2026/06/19 54 -15 214 -7
2026/06/12 69 -24 221 -495
2026/06/05 93 88 716 38
2026/05/22 7 -17 464 -56
2026/05/15 24 -45 520 -148
2026/05/01 69 -14 668 -80
2026/04/24 83 -50 748 33
2026/04/17 133 -24 715 66
2026/04/10 157 -20 649 25
2026/04/03 177 23 624 2
2026/03/27 154 10 622 7
2026/03/19 144 -1 615 -22
2026/03/13 145 27 637 10
2026/03/06 118 -113 627 -176
2026/02/27 231 97 803 119
2026/02/20 134 82 684 110
2026/02/13 52 -51 574 26
2026/02/06 103 94 548 20
2026/01/30 9 5 528 30
2026/01/23 4 1 498 26
2026/01/16 3 0 472 -32
2026/01/09 3 1 504 19
2025/12/26 2 -150 485 15
2025/12/19 152 6 470 4
2025/12/12 146 83 466 6
2025/12/05 63 1 460 7
2025/11/28 62 2 453 5
2025/11/21 60 6 448 56
2025/11/14 54 13 392 163

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
2026/08/05 14 100 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
2026/08/06 東証 20 9 11 0 200
2026/08/05 東証 1 15 -14 0 300 0.00 0.00 F
2026/08/04 東証 1 15 -14 0 100 5.00 4.17 F
2026/08/03 東証 1 14 -13 0 100 0.00 0.00 F
2026/07/31 東証 17 9 8 0 100 - - -
2026/07/30 東証 18 8 10 0 100 - - -
2026/07/29 東証 21 1 20 0 300 - - -
2026/07/28 東証 21 2 19 0 100 - - -
2026/07/27 東証 21 0 21 0 100 - - -
2026/07/24 東証 41 41 0 0 100 ***** ***** -
2026/07/23 東証 20 2 18 0 100 - - -
2026/07/22 東証 20 2 18 0 300 - - -
2026/07/21 東証 20 1 19 0 100 - - -
2026/07/17 東証 22 2 20 0 100 - - -
2026/07/16 東証 21 1 20 0 100 - - -
2026/07/15 東証 25 1 24 0 400 - - -
2026/07/14 東証 46 2 44 0 100 - - -
2026/07/13 東証 24 213 -189 0 400 5.00 4.05 D
2026/07/09 東証 23 1 22 0 200
2026/07/08 東証 27 21 6 0 600 - - -
2026/07/07 東証 26 21 5 0 200 - - -
2026/07/06 東証 21 1 20 0 200 - - -
2026/07/03 東証 28 1 27 0 100 - - -
2026/07/02 東証 28 28 0 0 100 ***** ***** -
2026/07/01 東証 21 12 9 0 300 - - -
2026/06/30 東証 21 19 2 0 100 - - -
2026/06/29 東証 21 20 1 0 100 - - -
2026/06/26 東証 20 20 0 0 100 ***** ***** -
2026/06/25 東証 21 11 10 0 100 - - -
2026/06/24 東証 21 13 8 0 300 - - -

詳細チャートへ

適時開示情報

日付表題
2026年07月15日 17時50分ETFの収益分配のお知らせ
2026年07月13日 09時40分ETFの収益分配金見込額のお知らせ
2026年05月19日 16時00分上場投資信託（ETF）の設定・交換の申込締切時間の変更に係る投資信託約款の付表変更等に関するお知らせ
2026年02月25日 13時00分NEXT FUNDS 情報通信・サービスその他（TOPIX－17）上場投信 中間決算短信
2025年08月26日 13時00分NEXT FUNDS 情報通信・サービスその他（TOPIX－17）上場投信 決算短信
2025年07月15日 17時50分ETFの収益分配のお知らせ
2025年07月11日 11時00分ETFの収益分配金見込額のお知らせ
2025年02月26日 13時00分NEXT FUNDS 情報通信・サービスその他（TOPIX－17）上場投信 中間決算短信
2025年02月10日 10時30分上場投資信託（ETF）の投資信託約款変更のお知らせ
2024年08月26日 13時00分NEXT FUNDS 情報通信・サービスその他（TOPIX－17）上場投信 決算短信
2024年08月22日 17時00分上場投資信託（ETF）の設定・交換の申込締切時間の変更に係る投資信託約款の付表変更等に関するお知らせ
2024年07月16日 11時50分ETFの収益分配のお知らせ
2024年07月10日 11時00分ETFの収益分配金見込額のお知らせ
2024年02月26日 13時00分NEXT FUNDS 情報通信・サービスその他（TOPIX－17）上場投信 中間決算短信

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(%)
2025/02/20 39,080 39,080 38,380 38,830 51 -
2025/02/21 38,280 38,600 38,280 38,500 173 -0.85
2025/02/25 38,020 38,080 37,780 38,080 134 -1.09
2025/02/26 37,900 37,900 37,410 37,700 2,259 -1.00
2025/02/27 37,730 38,030 37,730 37,880 50 0.48
2025/02/28 37,560 37,560 36,910 37,190 143 -1.82
2025/03/03 37,890 37,890 37,370 37,720 132 1.43
2025/03/04 37,720 37,720 37,270 37,440 460 -0.74
2025/03/05 37,540 37,620 37,390 37,570 49 0.35
2025/03/06 37,660 37,910 37,660 37,870 217 0.80
2025/03/07 37,010 37,150 36,750 36,870 256 -2.64
2025/03/10 36,970 36,970 36,500 36,790 75 -0.22
2025/03/11 36,320 36,390 35,720 36,390 159 -1.09
2025/03/12 36,020 36,580 36,020 36,530 72 0.38
2025/03/13 36,850 36,900 36,660 36,660 144 0.36
2025/03/14 35,960 36,560 35,900 36,530 50 -0.35
2025/03/17 36,710 36,750 36,540 36,540 621 0.03
2025/03/18 36,860 36,860 36,640 36,820 290 0.77
2025/03/19 36,800 37,140 36,800 36,990 95 0.46
2025/03/21 37,190 37,200 37,010 37,100 268 0.30
2025/03/24 37,340 37,340 37,130 37,130 584 0.08
2025/03/25 37,350 37,390 37,110 37,190 183 0.16
2025/03/26 37,400 37,600 37,350 37,590 470 1.08
2025/03/27 37,240 37,390 37,190 37,280 21 -0.82
2025/03/28 37,300 37,480 37,000 37,210 59 -0.19
2025/03/31 36,340 36,340 35,850 35,900 164 -3.52
2025/04/01 36,350 36,370 36,060 36,180 302 0.78
2025/04/02 36,380 36,380 35,720 36,070 54 -0.30
2025/04/03 35,000 35,520 34,620 35,520 221 -1.52
2025/04/04 34,820 35,190 34,000 34,940 115 -1.63
2025/04/07 33,190 33,800 30,330 32,770 226 -6.21
2025/04/08 33,470 34,540 33,470 34,400 398 4.97
2025/04/09 34,270 34,270 33,190 33,480 1,396 -2.67
2025/04/10 34,180 36,160 33,970 36,040 884 7.65
2025/04/11 35,340 36,030 34,610 36,030 786 -0.03
2025/04/14 35,820 35,820 35,550 35,610 106 -1.17
2025/04/15 36,100 36,100 35,730 35,810 20 0.56
2025/04/16 35,810 35,820 35,480 35,700 50 -0.31
2025/04/17 35,700 36,170 35,700 36,170 336 1.32
2025/04/18 36,190 36,370 36,130 36,350 39 0.50
2025/04/21 36,280 36,280 35,890 35,950 65 -1.10
2025/04/22 35,690 36,040 35,690 36,000 12 0.14
2025/04/23 36,000 36,530 36,000 36,180 15 0.50
2025/04/24 36,800 36,800 36,180 36,270 56 0.25
2025/04/25 36,610 36,890 36,600 36,890 42 1.71
2025/04/28 36,860 37,100 36,860 36,980 40 0.24
2025/04/30 37,250 37,520 37,250 37,520 110 1.46
2025/05/01 37,540 37,960 37,470 37,740 398 0.59
2025/05/02 37,910 38,270 37,760 38,200 2,117 1.22
2025/05/07 38,540 38,640 38,330 38,350 367 0.39
2025/05/08 38,310 38,650 38,310 38,610 57 0.68
2025/05/09 38,650 39,040 38,650 38,970 73 0.93
2025/05/12 39,170 39,170 38,530 38,750 180 -0.56
2025/05/13 39,220 39,250 39,050 39,230 483 1.24
2025/05/14 39,340 39,430 38,760 39,070 53 -0.41
2025/05/15 38,750 39,010 38,570 38,600 167 -1.20
2025/05/16 38,500 38,790 38,500 38,790 35 0.49
2025/05/19 38,500 38,560 38,380 38,480 83 -0.80
2025/05/20 38,870 38,970 38,570 38,590 21 0.29
2025/05/21 38,680 38,680 38,110 38,110 57 -1.24
2025/05/22 38,000 38,260 38,000 38,090 25 -0.05
2025/05/23 38,090 38,420 38,090 38,380 22 0.76
2025/05/26 38,500 39,900 38,390 38,980 334 1.56
2025/05/27 38,790 39,270 38,790 39,270 55 0.74
2025/05/28 39,510 39,510 39,080 39,220 141 -0.13
2025/05/29 39,350 39,510 39,130 39,430 174 0.54
2025/05/30 39,000 39,300 38,870 39,250 102 -0.46
2025/06/02 38,840 38,900 38,610 38,750 96 -1.27
2025/06/03 39,040 39,040 38,620 38,620 30 -0.34
2025/06/04 38,620 38,950 38,620 38,870 22 0.65
2025/06/05 38,600 38,710 38,480 38,490 39 -0.98
2025/06/06 38,800 38,800 38,580 38,580 28 0.23
2025/06/09 38,720 39,010 38,720 39,000 998 1.09
2025/06/10 39,000 39,180 39,000 39,120 107 0.31
2025/06/11 39,210 39,210 39,000 39,110 42 -0.03
2025/06/12 39,180 39,300 39,010 39,010 390 -0.26
2025/06/13 39,000 39,000 38,620 38,810 86 -0.51
2025/06/16 39,020 39,200 38,980 39,100 62 0.75
2025/06/17 39,300 39,460 39,260 39,450 66 0.90
2025/06/18 39,320 40,000 39,320 40,000 201 1.39
2025/06/19 39,950 40,080 39,900 39,900 72 -0.25
2025/06/20 39,900 39,900 39,580 39,600 116 -0.75
2025/06/23 39,450 39,450 39,180 39,300 82 -0.76
2025/06/24 39,940 39,960 39,780 39,890 71 1.50
2025/06/25 39,820 40,040 39,730 40,040 108 0.38
2025/06/26 40,050 40,340 40,050 40,330 150 0.72
2025/06/27 40,700 40,890 40,600 40,810 71 1.19
2025/06/30 41,370 41,570 41,330 41,330 77 1.27
2025/07/01 41,500 41,500 40,980 41,090 77 -0.58
2025/07/02 40,510 40,840 40,510 40,700 33 -0.95
2025/07/03 40,600 40,600 40,260 40,420 58 -0.69
2025/07/04 40,500 40,520 40,360 40,400 120 -0.05
2025/07/07 40,490 40,650 40,450 40,540 71 0.35
2025/07/08 40,580 40,610 40,410 40,510 2,838 -0.07
2025/07/09 40,540 40,540 40,120 40,310 1,111 -0.49
2025/07/10 40,500 40,500 40,000 40,000 217 -0.77
2025/07/11 40,300 40,540 39,990 39,990 514 -0.03
2025/07/14 39,350 39,350 39,070 39,210 126 -1.95
2025/07/15 39,390 39,390 38,990 39,050 288 -0.41
2025/07/16 39,290 39,300 39,000 39,220 93 0.44
2025/07/17 39,190 39,720 39,190 39,680 225 1.17
2025/07/18 39,940 39,940 39,750 39,940 141 0.66
2025/07/22 39,980 40,300 39,680 39,730 111 -0.53
2025/07/23 40,000 40,580 39,890 40,470 132 1.86
2025/07/24 40,870 41,220 40,800 41,080 324 1.51
2025/07/25 41,120 41,320 40,820 40,820 386 -0.63
2025/07/28 41,120 41,150 40,540 40,600 139 -0.54
2025/07/29 40,570 40,600 40,360 40,600 121 0.00
2025/07/30 40,620 40,630 40,510 40,510 8 -0.22
2025/07/31 40,670 40,860 40,500 40,660 132 0.37
2025/08/01 40,660 41,260 40,660 41,170 39 1.25
2025/08/04 40,380 40,940 40,380 40,940 37 -0.56
2025/08/05 41,140 41,340 41,060 41,290 56 0.85
2025/08/06 41,280 41,480 41,180 41,290 615 0.00
2025/08/07 41,400 42,080 41,400 41,850 70 1.36
2025/08/08 42,150 43,000 42,150 42,940 443 2.60
2025/08/12 43,180 43,620 42,980 43,360 178 0.98
2025/08/13 43,790 44,060 43,440 43,900 106 1.25
2025/08/14 43,740 43,900 43,340 43,720 74 -0.41
2025/08/15 43,780 44,360 43,780 44,350 301 1.44
2025/08/18 44,490 45,190 44,490 45,030 855 1.53
2025/08/19 44,980 44,980 44,350 44,520 143 -1.13
2025/08/20 44,180 44,180 43,650 43,790 389 -1.64
2025/08/21 43,870 43,870 43,360 43,540 29 -0.57
2025/08/22 43,570 43,600 43,500 43,560 42 0.05
2025/08/25 44,090 44,090 43,540 43,690 44 0.30
2025/08/26 43,600 43,600 43,110 43,120 43 -1.30
2025/08/27 43,070 43,070 42,720 42,870 83 -0.58
2025/08/28 42,770 43,130 42,770 43,130 35 0.61
2025/08/29 43,050 43,070 42,990 42,990 23 -0.32
2025/09/01 42,790 42,950 42,510 42,950 182 -0.09
2025/09/02 42,950 42,950 42,650 42,670 24 -0.65
2025/09/03 42,610 42,610 42,170 42,170 180 -1.17
2025/09/04 42,530 42,850 42,450 42,850 24 1.61
2025/09/05 42,960 43,010 42,630 42,850 231 0.00
2025/09/08 43,210 43,520 42,990 43,340 284 1.14
2025/09/09 43,600 43,600 43,040 43,120 91 -0.51
2025/09/10 43,190 43,530 43,100 43,530 87 0.95
2025/09/11 43,780 44,260 43,770 44,170 486 1.47
2025/09/12 44,390 44,470 44,170 44,440 194 0.61
2025/09/16 44,550 44,550 43,980 44,310 155 -0.29
2025/09/17 44,160 44,160 43,830 44,140 68 -0.38
2025/09/18 44,060 44,060 43,720 43,880 105 -0.59
2025/09/19 43,900 43,900 43,240 43,510 185 -0.84
2025/09/22 43,250 43,680 43,080 43,170 218 -0.78
2025/09/24 43,150 43,500 43,000 43,500 73 0.76
2025/09/25 43,500 43,720 43,320 43,720 115 0.51
2025/09/26 43,720 44,000 43,630 43,690 171 -0.07
2025/09/29 43,990 44,200 43,140 43,180 175 -1.17
2025/09/30 43,210 43,270 43,050 43,200 96 0.05
2025/10/01 43,000 43,120 42,600 42,690 427 -1.18
2025/10/02 42,930 42,930 42,320 42,320 121 -0.87
2025/10/03 42,630 43,070 42,630 42,970 223 1.54
2025/10/06 43,900 44,070 43,580 44,040 609 2.49
2025/10/07 44,160 44,160 43,760 43,760 263 -0.64
2025/10/08 43,900 44,220 43,700 43,700 336 -0.14
2025/10/09 43,820 44,570 43,820 44,310 283 1.40
2025/10/10 44,130 44,250 43,800 43,920 169 -0.88
2025/10/14 43,290 43,360 42,660 42,850 295 -2.44
2025/10/15 43,410 43,440 43,180 43,300 78 1.05
2025/10/16 43,700 43,750 43,390 43,640 69 0.79
2025/10/17 43,570 43,620 43,210 43,320 47 -0.73
2025/10/20 43,980 44,700 43,980 44,700 273 3.19
2025/10/21 45,270 45,410 44,740 44,840 338 0.31
2025/10/22 45,140 45,140 44,350 44,770 39 -0.16
2025/10/23 44,290 44,510 44,070 44,120 170 -1.45
2025/10/24 44,560 44,790 44,500 44,700 76 1.31
2025/10/27 44,690 45,620 44,690 45,620 111 2.06
2025/10/28 45,540 45,540 45,170 45,300 333 -0.70
2025/10/29 45,540 45,540 44,840 45,290 150 -0.02
2025/10/30 44,910 45,050 44,550 44,950 382 -0.75
2025/10/31 45,040 45,740 45,040 45,540 426 1.31
2025/11/04 45,600 46,330 44,490 44,550 255 -2.17
2025/11/05 44,650 44,700 43,100 43,970 409 -1.30
2025/11/06 44,280 44,550 43,840 44,000 133 0.07
2025/11/07 44,060 44,490 43,740 44,490 328 1.11
2025/11/10 44,530 44,640 44,060 44,260 116 -0.52
2025/11/11 44,960 44,960 44,500 44,690 181 0.97
2025/11/12 44,250 44,740 44,250 44,610 141 -0.18
2025/11/13 44,770 44,770 44,190 44,320 537 -0.65
2025/11/14 43,650 44,010 43,590 43,940 322 -0.86
2025/11/17 43,940 43,940 43,390 43,780 352 -0.36
2025/11/18 43,780 43,780 42,670 42,670 656 -2.54
2025/11/19 42,840 42,950 42,590 42,590 243 -0.19
2025/11/20 43,730 43,730 43,020 43,030 159 1.03
2025/11/21 42,670 43,040 42,500 42,970 376 -0.14
2025/11/25 43,240 43,240 42,000 42,060 237 -2.12
2025/11/26 42,650 43,010 42,390 42,850 372 1.88
2025/11/27 43,340 43,340 42,890 43,000 181 0.35
2025/11/28 43,270 43,270 42,930 43,000 87 0.00
2025/12/01 43,050 43,050 42,480 42,520 946 -1.12
2025/12/02 42,800 42,800 42,000 42,000 508 -1.22
2025/12/03 42,360 42,410 41,870 42,150 965 0.36
2025/12/04 42,150 43,130 42,150 43,120 90 2.30
2025/12/05 42,850 43,300 42,560 43,300 46 0.42
2025/12/08 43,140 43,140 42,710 42,990 87 -0.72
2025/12/09 42,710 42,710 42,460 42,490 87 -1.16
2025/12/10 42,680 42,680 42,250 42,530 97 0.09
2025/12/11 42,200 42,200 41,590 41,650 474 -2.07
2025/12/12 42,420 42,520 42,050 42,500 304 2.04
2025/12/15 42,210 42,310 42,080 42,220 357 -0.66
2025/12/16 42,240 42,240 41,800 41,910 188 -0.73
2025/12/17 42,240 42,240 41,530 41,770 57 -0.33
2025/12/18 41,840 41,940 41,500 41,900 60 0.31
2025/12/19 42,160 42,320 41,920 42,090 93 0.45
2025/12/22 42,960 42,960 42,070 42,250 246 0.38
2025/12/23 42,250 42,520 42,250 42,520 66 0.64
2025/12/24 42,550 42,550 42,170 42,170 99 -0.82
2025/12/25 42,400 42,410 42,240 42,410 281 0.57
2025/12/26 42,690 42,880 42,450 42,450 146 0.09
2025/12/29 42,400 42,730 42,400 42,580 56 0.31
2025/12/30 42,580 42,580 42,260 42,280 112 -0.70
2026/01/05 42,850 42,900 42,520 42,900 393 1.47
2026/01/06 43,000 43,320 42,990 43,320 112 0.98
2026/01/07 43,320 43,320 42,800 42,920 100 -0.92
2026/01/08 42,790 42,790 42,400 42,510 128 -0.96
2026/01/09 42,400 42,590 42,230 42,580 115 0.16
2026/01/13 43,010 43,190 42,620 42,680 203 0.23
2026/01/14 42,620 42,630 42,340 42,470 240 -0.49
2026/01/15 42,400 42,620 42,400 42,530 143 0.14
2026/01/16 42,380 42,480 42,190 42,240 185 -0.68
2026/01/19 42,240 42,280 42,020 42,220 305 -0.05
2026/01/20 42,560 42,560 41,710 41,870 253 -0.83
2026/01/21 41,580 41,580 41,070 41,200 350 -1.60
2026/01/22 41,900 41,900 41,270 41,660 79 1.12
2026/01/23 42,210 42,210 41,750 41,980 760 0.77
2026/01/26 41,280 41,450 41,170 41,290 230 -1.64
2026/01/27 41,360 41,360 41,080 41,190 254 -0.24
2026/01/28 41,000 41,120 40,790 41,030 293 -0.39
2026/01/29 41,100 41,100 40,250 40,560 657 -1.15
2026/01/30 40,870 40,890 40,560 40,560 78 0.00
2026/02/02 40,790 40,870 40,310 40,500 53 -0.15
2026/02/03 40,500 41,090 40,500 40,880 80 0.94
2026/02/04 40,670 40,670 39,300 39,310 4,360 -3.84
2026/02/05 39,950 39,950 38,920 38,920 1,432 -0.99
2026/02/06 38,910 38,910 38,330 38,800 181 -0.31
2026/02/09 39,970 39,970 39,290 39,370 477 1.47
2026/02/10 39,710 40,770 39,710 40,580 426 3.07
2026/02/12 40,800 40,800 40,150 40,150 170 -1.06
2026/02/13 39,490 39,600 38,720 38,790 334 -3.39
2026/02/16 38,900 39,250 38,890 39,190 241 1.03
2026/02/17 39,350 39,350 38,500 38,600 206 -1.51
2026/02/18 38,600 38,820 38,500 38,810 246 0.54
2026/02/19 38,810 39,100 38,650 39,080 265 0.70
2026/02/20 39,010 39,010 38,420 38,520 342 -1.43
2026/02/24 38,300 38,300 37,830 37,890 457 -1.64
2026/02/25 38,470 38,470 38,010 38,060 465 0.45
2026/02/26 39,000 39,380 38,800 39,080 746 2.68
2026/02/27 39,620 39,620 39,310 39,550 588 1.20
2026/03/02 39,300 39,300 38,810 39,080 610 -1.19
2026/03/03 39,080 39,080 37,100 37,100 497 -5.07
2026/03/04 37,800 38,350 37,660 38,000 1,022 2.43
2026/03/05 39,020 39,020 38,250 38,310 695 0.82
2026/03/06 38,160 38,850 38,160 38,720 302 1.07
2026/03/09 37,550 37,900 37,250 37,900 511 -2.12
2026/03/10 38,500 38,500 38,080 38,310 133 1.08
2026/03/11 38,950 39,410 38,750 39,030 220 1.88
2026/03/12 38,830 38,830 38,380 38,490 110 -1.38
2026/03/13 38,310 38,620 38,130 38,460 379 -0.08
2026/03/16 38,300 38,700 38,220 38,330 547 -0.34
2026/03/17 38,580 38,590 38,310 38,430 46 0.26
2026/03/18 38,860 38,940 38,520 38,820 185 1.01
2026/03/19 38,120 38,480 37,990 37,990 240 -2.14
2026/03/23 37,300 37,500 37,050 37,450 555 -1.42
2026/03/24 38,120 38,120 37,350 37,540 417 0.24
2026/03/25 37,860 38,320 37,790 38,170 186 1.68
2026/03/26 38,460 38,530 37,910 37,930 289 -0.63
2026/03/27 38,310 38,680 37,940 38,510 134 1.53
2026/03/30 37,200 37,820 37,130 37,820 338 -1.79
2026/03/31 37,660 38,380 37,600 37,820 233 0.00
2026/04/01 39,210 39,210 38,400 38,780 237 2.54
2026/04/02 39,000 39,210 38,070 38,240 367 -1.39
2026/04/03 38,800 38,800 38,330 38,330 173 0.24
2026/04/06 38,470 38,960 38,470 38,660 97 0.86
2026/04/07 38,950 38,950 38,330 38,330 123 -0.85
2026/04/08 39,030 39,470 39,000 39,000 363 1.75
2026/04/09 39,700 39,700 38,700 38,720 223 -0.72
2026/04/10 39,060 39,060 38,090 38,090 142 -1.63
2026/04/13 37,770 38,300 37,770 38,090 167 0.00
2026/04/14 38,690 39,170 38,690 38,990 526 2.36
2026/04/15 39,600 39,840 39,260 39,600 836 1.56
2026/04/16 40,020 40,550 40,020 40,320 843 1.82
2026/04/17 40,320 40,570 40,320 40,370 3,468 0.12
2026/04/20 40,700 40,700 40,390 40,600 434 0.57
2026/04/21 41,000 41,200 40,720 41,200 746 1.48
2026/04/22 41,200 41,730 41,060 41,610 531 1.00
2026/04/23 41,740 41,900 40,970 41,150 1,925 -1.11
2026/04/24 40,920 41,320 40,710 40,990 581 -0.39
2026/04/27 40,970 41,090 40,500 40,740 2,168 -0.61
2026/04/28 40,530 40,630 40,020 40,020 825 -1.77
2026/04/30 39,340 40,000 39,130 39,670 4,558 -0.87
2026/05/01 39,270 39,820 39,270 39,800 739 0.33
2026/05/07 40,480 41,660 40,480 41,540 2,572 4.37
2026/05/08 41,440 41,630 40,870 40,870 486 -1.61
2026/05/11 41,200 41,210 40,450 40,450 464 -1.03
2026/05/12 40,470 40,800 40,370 40,780 758 0.82
2026/05/13 40,430 41,150 40,430 41,130 1,203 0.86
2026/05/14 40,940 40,940 40,200 40,230 646 -2.19
2026/05/15 40,340 40,860 40,340 40,860 588 1.57
2026/05/18 41,170 41,460 40,990 41,250 1,731 0.95
2026/05/19 41,710 42,130 41,010 42,130 693 2.13
2026/05/20 41,980 41,980 41,190 41,290 415 -1.99
2026/05/21 41,720 43,000 41,430 42,600 2,591 3.17
2026/05/22 42,670 43,340 42,670 43,250 1,096 1.53
2026/05/25 43,250 43,580 42,720 43,310 1,135 0.14
2026/05/26 43,000 44,380 43,000 44,260 477 2.19
2026/05/27 44,560 44,750 43,700 43,700 464 -1.27
2026/05/28 43,620 43,700 43,150 43,480 167 -0.50
2026/05/29 43,950 44,840 43,950 44,460 2,247 2.25
2026/06/01 44,460 46,140 44,460 46,000 1,045 3.46
2026/06/02 46,700 47,300 45,450 46,060 3,146 0.13
2026/06/03 46,340 46,340 45,210 45,630 1,190 -0.93
2026/06/04 45,010 45,010 43,660 43,660 893 -4.32
2026/06/05 43,500 44,390 43,500 44,390 887 1.67
2026/06/08 42,550 43,860 42,550 43,750 1,172 -1.44
2026/06/09 44,060 44,060 43,280 43,900 622 0.34
2026/06/10 43,580 43,580 42,850 43,400 240 -1.14
2026/06/11 42,700 43,420 42,550 43,180 262 -0.51
2026/06/12 43,850 43,850 42,770 42,980 721 -0.46
2026/06/15 43,360 44,080 43,360 43,660 1,117 1.58
2026/06/16 43,620 43,620 43,080 43,340 303 -0.73
2026/06/17 43,040 43,390 43,040 43,310 128 -0.07
2026/06/18 43,590 44,100 43,590 43,990 636 1.57
2026/06/19 44,160 44,160 43,260 43,330 762 -1.50
2026/06/22 43,590 43,830 43,440 43,500 208 0.39
2026/06/23 43,420 43,420 42,410 42,410 760 -2.51
2026/06/24 42,430 42,780 42,420 42,680 104 0.64
2026/06/25 43,160 43,540 42,500 43,470 610 1.85
2026/06/26 42,630 42,630 41,910 42,100 1,579 -3.15
2026/06/29 41,950 42,810 41,950 42,630 240 1.26
2026/06/30 42,730 42,990 42,320 42,770 268 0.33
2026/07/01 42,710 43,160 42,500 42,580 266 -0.44
2026/07/02 42,850 43,760 42,820 43,760 372 2.77
2026/07/03 43,950 44,240 43,740 44,030 260 0.62
2026/07/06 44,040 44,150 43,660 44,150 109 0.27
2026/07/07 44,070 44,680 43,500 43,500 212 -1.47
2026/07/08 43,610 44,570 43,610 44,450 617 2.18
2026/07/09 44,960 44,960 44,000 44,280 101 -0.38
2026/07/10 44,980 45,050 44,600 44,780 1,279 1.13
2026/07/13 44,810 45,040 44,670 45,040 518 0.58
2026/07/14 44,590 45,440 44,000 45,420 444 0.84
2026/07/15 44,720 45,100 44,450 44,500 249 -2.03
2026/07/16 44,380 44,670 44,310 44,390 1,158 -0.25
2026/07/17 43,950 44,430 43,500 43,680 631 -1.60
2026/07/21 44,060 44,470 43,720 44,400 283 1.65
2026/07/22 44,500 44,500 43,720 43,720 366 -1.53
2026/07/23 43,710 43,880 43,500 43,880 488 0.37
2026/07/24 43,180 43,500 43,080 43,500 531 -0.87
2026/07/27 43,860 44,600 43,860 44,600 473 2.53
2026/07/28 44,330 44,660 43,800 44,660 1,040 0.13
2026/07/29 44,770 45,370 44,620 45,240 530 1.30
2026/07/30 45,190 45,230 44,440 44,690 445 -1.22
2026/07/31 44,640 44,990 44,220 44,300 2,750 -0.87
2026/08/03 44,110 44,380 43,450 44,380 1,817 0.18
2026/08/04 44,400 44,400 43,630 43,710 301 -1.51
2026/08/05 44,210 44,970 44,210 44,970 154 2.88
2026/08/06 44,490 45,250 44,490 45,130 410 0.36
2026/08/07 45,280 45,860 44,940 45,860 998 1.62
2026/08/10 46,560 47,500 46,560 47,500 2,672 3.58
2026/08/12 47,500 47,900 47,320 47,550 497 0.11
2026/08/13 48,160 48,160 47,310 47,700 489 0.32

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