ＰＢＲ１倍割れ解消推進ＥＴＦ（2080）の銘柄情報

ＰＢＲ１倍割れ解消推進ＥＴＦ 2080

ETF等 その他 最終更新: 2026/04/21
1,793円
(時刻：15:30)
▼ -16円 (-0.88%)

価格情報

始値 1,802円
高値 1,807円
安値 1,791円
終値 1,793円
出来高 40,580株
売買代金 72,910,637円
売り気配 (15:30) 1,796円
買い気配 (15:30) 1,793円
年初来高値 (2026/02/12) 1,914円
年初来安値 (2026/01/05) 1,608円

基本情報

銘柄名 ＰＢＲ１倍割れ解消推進ＥＴＦ
英文銘柄名 PBR IMPROVEMENT OVER 1X ETF
時価総額 12,825,810,000.0円
発行済株式総数 7,090,000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
2026/04/17 9,891 2,491 115,156 27,785
2026/04/10 7,400 644 87,371 7,247
2026/04/03 6,756 5,759 80,124 21,273
2026/03/27 997 -3,456 58,851 2,768
2026/03/19 4,453 -4,675 56,083 -35,342
2026/03/13 9,128 -4,290 91,425 -21,288
2026/03/06 13,418 -14,978 112,713 38,769
2026/02/27 28,396 10,251 73,944 -5,295
2026/02/20 18,145 5,095 79,239 25,142
2026/02/13 13,050 -1,608 54,097 -12,305
2026/02/06 14,658 1,002 66,402 2,843
2026/01/30 13,656 -8,698 63,559 704
2026/01/23 22,354 0 62,855 13,635
2026/01/16 22,354 5,802 49,220 -55
2026/01/09 16,552 16,452 49,275 -1,524
2025/12/26 100 -28,101 50,799 11,356
2025/12/19 28,201 0 39,443 5,340
2025/12/12 28,201 1,098 34,103 -4,346
2025/12/05 27,103 -1,992 38,449 7,746
2025/11/28 29,095 10,533 30,703 6,236
2025/11/21 18,562 2,931 24,467 -2,034
2025/11/14 15,631 2,234 26,501 -6,059
2025/11/07 13,397 280 32,560 8,236
2025/10/31 13,117 -4,485 24,324 -2,805
2025/10/24 17,602 12,442 27,129 -2,444
2025/10/17 5,160 -910 29,573 1,269
2025/10/10 6,070 2,255 28,304 -2,521
2025/10/03 3,815 3,618 30,825 3,740
2025/09/26 197 -600 27,085 -13,176
2025/09/19 797 -34,380 40,261 -5,250
2025/09/12 35,177 10,098 45,511 5,102
2025/09/05 25,079 -2,108 40,409 -4,153
2025/08/29 27,187 2,938 44,562 6,456
2025/08/22 24,249 6,378 38,106 6,259
2025/08/15 17,871 -1,755 31,847 -3,805
2025/08/08 19,626 -8,827 35,652 -10,617
2025/08/01 28,453 -824 46,269 -14,434
2025/07/25 29,277 9,750 60,703 2,496

空売り残高（集計）

報告義務者空売り残高割合最新計算日
安藤証券23,0000.36%2025/09/18
合計・最新計算日23,0000.36%2025/09/18

空売り残高（履歴）

計算日 商号 空売り残高
2025/09/18 安藤証券 23,000
（0.53%→0.36%）
2025/09/09 安藤証券 34,000
（None→0.53%）

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
2026/04/16 0 60 *****

日証金

約定日 市場区分 融資残高 貸株残高 差引残高 最低料率 最高料率 品貸料率（円） 品貸料率（年換算％） 応札ランク
2026/04/21 東証 10,744 9,150 1,594 0 60
2026/04/20 東証 10,772 9,150 1,622 0 60 - - -
2026/04/17 東証 13,000 9,650 3,350 0 60 - - -
2026/04/16 東証 8,650 8,650 0 0 60 ***** ***** -
2026/04/15 東証 7,650 7,650 0 0 180 ***** ***** -
2026/04/14 東証 7,150 7,150 0 0 60 ***** ***** -
2026/04/13 東証 7,150 7,150 0 0 60 ***** ***** -
2026/04/10 東証 7,150 7,150 0 0 60 ***** ***** -
2026/04/09 東証 9,150 9,150 0 0 60 ***** ***** -
2026/04/08 東証 8,150 8,150 0 0 180 ***** ***** -
2026/04/07 東証 7,650 7,650 0 0 60 ***** ***** -
2026/04/06 東証 8,150 8,150 0 0 60 ***** ***** -
2026/04/03 東証 6,150 6,150 0 0 60 ***** ***** -
2026/04/02 東証 6,070 5,150 920 0 60 - - -
2026/04/01 東証 6,030 4,500 1,530 0 180 - - -
2026/03/31 東証 5,510 0 5,510 0 60 - - -
2026/03/30 東証 8,510 280 8,230 0 60 - - -
2026/03/27 東証 6,310 280 6,030 0 60 - - -
2026/03/26 東証 6,310 280 6,030 0 60 - - -
2026/03/25 東証 6,310 2,280 4,030 0 180 - - -
2026/03/24 東証 13,158 2,280 10,878 0 60 - - -
2026/03/23 東証 12,071 2,280 9,791 0 60 - - -
2026/03/19 東証 13,450 4,076 9,374 0 60 - - -
2026/03/18 東証 9,264 7,380 1,884 0 60 - - -
2026/03/17 東証 9,329 7,280 2,049 0 240 - - -
2026/03/16 東証 8,780 8,780 0 0 60 ***** ***** -
2026/03/13 東証 12,670 8,780 3,890 0 60 - - -
2026/03/12 東証 12,903 10,580 2,323 0 60 - - -
2026/03/11 東証 16,006 13,780 2,226 0 180 - - -
2026/03/10 東証 16,639 12,080 4,559 0 60 - - -

詳細チャートへ

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(%)
2024/10/28 1,097 1,118 1,096 1,118 46,146 -
2024/10/29 1,119 1,133 1,117 1,130 77,623 1.07
2024/10/30 1,137 1,141 1,131 1,137 40,869 0.62
2024/10/31 1,141 1,141 1,130 1,136 19,872 -0.09
2024/11/01 1,127 1,132 1,121 1,123 30,658 -1.14
2024/11/05 1,135 1,136 1,125 1,136 11,969 1.16
2024/11/06 1,137 1,161 1,137 1,150 72,645 1.23
2024/11/07 1,170 1,184 1,162 1,174 168,795 2.09
2024/11/08 1,183 1,183 1,152 1,167 70,923 -0.60
2024/11/11 1,169 1,170 1,160 1,164 27,760 -0.26
2024/11/12 1,172 1,182 1,170 1,173 88,938 0.77
2024/11/13 1,173 1,178 1,162 1,167 47,162 -0.51
2024/11/14 1,171 1,176 1,164 1,167 49,048 0.00
2024/11/15 1,175 1,177 1,168 1,173 25,896 0.51
2024/11/18 1,166 1,173 1,166 1,168 7,385 -0.43
2024/11/19 1,169 1,180 1,169 1,179 28,353 0.94
2024/11/20 1,176 1,181 1,168 1,171 21,597 -0.68
2024/11/21 1,173 1,176 1,170 1,171 29,290 0.00
2024/11/22 1,179 1,180 1,171 1,180 25,952 0.77
2024/11/25 1,177 1,189 1,177 1,180 80,937 0.00
2024/11/26 1,176 1,179 1,160 1,167 64,427 -1.10
2024/11/27 1,161 1,163 1,148 1,149 136,435 -1.54
2024/11/28 1,148 1,165 1,146 1,161 24,341 1.04
2024/11/29 1,164 1,166 1,156 1,163 12,158 0.17
2024/12/02 1,165 1,183 1,165 1,182 41,430 1.63
2024/12/03 1,185 1,198 1,185 1,193 60,831 0.93
2024/12/04 1,198 1,198 1,178 1,181 32,196 -1.01
2024/12/05 1,190 1,190 1,177 1,181 66,316 0.00
2024/12/06 1,184 1,184 1,173 1,179 47,108 -0.17
2024/12/09 1,185 1,185 1,174 1,176 14,517 -0.25
2024/12/10 1,190 1,192 1,182 1,184 27,925 0.68
2024/12/11 1,185 1,186 1,181 1,186 29,729 0.17
2024/12/12 1,195 1,196 1,189 1,192 179,338 0.51
2024/12/13 1,186 1,190 1,180 1,180 13,167 -1.01
2024/12/16 1,187 1,190 1,181 1,181 31,769 0.08
2024/12/17 1,182 1,190 1,174 1,174 28,908 -0.59
2024/12/18 1,172 1,179 1,169 1,174 12,292 0.00
2024/12/19 1,160 1,176 1,157 1,175 23,261 0.09
2024/12/20 1,174 1,176 1,164 1,164 36,488 -0.94
2024/12/23 1,166 1,176 1,165 1,176 29,186 1.03
2024/12/24 1,179 1,186 1,179 1,186 24,145 0.85
2024/12/25 1,185 1,186 1,175 1,186 34,040 0.00
2024/12/26 1,187 1,198 1,187 1,198 58,265 1.01
2024/12/27 1,200 1,213 1,200 1,209 162,937 0.92
2024/12/30 1,216 1,219 1,206 1,212 48,240 0.25
2025/01/06 1,213 1,213 1,201 1,206 72,990 -0.50
2025/01/07 1,211 1,217 1,202 1,215 54,238 0.75
2025/01/08 1,209 1,215 1,208 1,210 15,618 -0.41
2025/01/09 1,209 1,209 1,192 1,196 38,915 -1.16
2025/01/10 1,187 1,194 1,181 1,183 56,513 -1.09
2025/01/14 1,181 1,185 1,165 1,173 56,528 -0.85
2025/01/15 1,182 1,184 1,175 1,176 34,877 0.26
2025/01/16 1,174 1,189 1,174 1,176 82,673 0.00
2025/01/17 1,172 1,177 1,160 1,177 28,288 0.09
2025/01/20 1,180 1,191 1,180 1,188 34,483 0.93
2025/01/21 1,199 1,199 1,181 1,186 21,243 -0.17
2025/01/22 1,190 1,195 1,189 1,191 20,565 0.42
2025/01/23 1,188 1,194 1,184 1,194 29,636 0.25
2025/01/24 1,195 1,200 1,188 1,191 27,659 -0.25
2025/01/27 1,200 1,209 1,196 1,196 38,725 0.42
2025/01/28 1,198 1,211 1,198 1,208 41,964 1.00
2025/01/29 1,210 1,215 1,207 1,214 21,407 0.50
2025/01/30 1,210 1,218 1,210 1,217 22,056 0.25
2025/01/31 1,218 1,224 1,215 1,224 17,625 0.58
2025/02/03 1,206 1,210 1,195 1,200 54,562 -1.96
2025/02/04 1,213 1,213 1,200 1,205 16,965 0.42
2025/02/05 1,213 1,220 1,199 1,208 34,462 0.25
2025/02/06 1,215 1,218 1,209 1,209 21,483 0.08
2025/02/07 1,217 1,217 1,202 1,211 9,992 0.17
2025/02/10 1,212 1,212 1,204 1,206 19,533 -0.41
2025/02/12 1,212 1,215 1,202 1,206 17,447 0.00
2025/02/13 1,213 1,221 1,200 1,220 28,773 1.16
2025/02/14 1,218 1,226 1,218 1,222 131,435 0.16
2025/02/17 1,219 1,225 1,218 1,223 31,999 0.08
2025/02/18 1,220 1,234 1,220 1,234 25,110 0.90
2025/02/19 1,222 1,239 1,222 1,228 24,611 -0.49
2025/02/20 1,221 1,221 1,204 1,217 24,081 -0.90
2025/02/21 1,213 1,216 1,206 1,216 21,747 -0.08
2025/02/25 1,210 1,216 1,202 1,216 16,969 0.00
2025/02/26 1,204 1,211 1,195 1,205 46,929 -0.90
2025/02/27 1,205 1,217 1,205 1,216 20,879 0.91
2025/02/28 1,209 1,214 1,200 1,203 33,393 -1.07
2025/03/03 1,210 1,223 1,210 1,220 146,507 1.41
2025/03/04 1,205 1,222 1,205 1,213 43,827 -0.57
2025/03/05 1,204 1,219 1,204 1,216 29,136 0.25
2025/03/06 1,224 1,232 1,223 1,227 39,671 0.90
2025/03/07 1,221 1,228 1,215 1,228 43,642 0.08
2025/03/10 1,223 1,228 1,217 1,220 34,484 -0.65
2025/03/11 1,202 1,203 1,179 1,203 70,284 -1.39
2025/03/12 1,210 1,220 1,204 1,214 56,368 0.91
2025/03/13 1,218 1,225 1,216 1,224 45,223 0.82
2025/03/14 1,214 1,232 1,214 1,232 57,023 0.65
2025/03/17 1,239 1,247 1,238 1,247 103,034 1.22
2025/03/18 1,250 1,267 1,250 1,267 55,351 1.60
2025/03/19 1,264 1,274 1,264 1,273 36,107 0.47
2025/03/21 1,270 1,285 1,268 1,282 58,680 0.71
2025/03/24 1,278 1,281 1,271 1,274 16,858 -0.62
2025/03/25 1,277 1,280 1,268 1,269 42,850 -0.39
2025/03/26 1,280 1,280 1,270 1,278 28,842 0.71
2025/03/27 1,260 1,280 1,260 1,275 19,548 -0.23
2025/03/28 1,282 1,282 1,264 1,266 14,245 -0.71
2025/03/31 1,240 1,240 1,216 1,228 73,201 -3.00
2025/04/01 1,257 1,257 1,222 1,229 35,340 0.08
2025/04/02 1,233 1,233 1,209 1,218 92,739 -0.90
2025/04/03 1,162 1,178 1,158 1,172 303,063 -3.78
2025/04/04 1,142 1,142 1,092 1,114 480,691 -4.95
2025/04/07 994 1,049 976 1,019 386,521 -8.53
2025/04/08 1,099 1,106 1,082 1,095 60,776 7.46
2025/04/09 1,090 1,093 1,043 1,064 303,426 -2.83
2025/04/10 1,154 1,171 1,119 1,126 267,493 5.83
2025/04/11 1,085 1,106 1,075 1,097 147,621 -2.58
2025/04/14 1,116 1,123 1,111 1,113 72,757 1.46
2025/04/15 1,114 1,126 1,114 1,123 71,582 0.90
2025/04/16 1,129 1,129 1,107 1,117 38,661 -0.53
2025/04/17 1,110 1,130 1,110 1,130 18,535 1.16
2025/04/18 1,132 1,148 1,132 1,148 342,563 1.59
2025/04/21 1,132 1,140 1,126 1,130 24,629 -1.57
2025/04/22 1,128 1,137 1,127 1,136 44,667 0.53
2025/04/23 1,164 1,164 1,151 1,151 28,975 1.32
2025/04/24 1,160 1,173 1,155 1,155 97,360 0.35
2025/04/25 1,167 1,172 1,165 1,167 71,979 1.04
2025/04/28 1,184 1,193 1,181 1,188 103,159 1.80
2025/04/30 1,188 1,197 1,183 1,197 94,782 0.76
2025/05/01 1,197 1,197 1,184 1,184 53,190 -1.09
2025/05/02 1,183 1,194 1,177 1,185 39,317 0.08
2025/05/07 1,183 1,193 1,182 1,189 43,606 0.34
2025/05/08 1,186 1,194 1,182 1,193 19,277 0.34
2025/05/09 1,199 1,212 1,198 1,204 39,835 0.92
2025/05/12 1,216 1,220 1,210 1,220 79,608 1.33
2025/05/13 1,237 1,244 1,230 1,231 81,967 0.90
2025/05/14 1,239 1,239 1,220 1,230 21,895 -0.08
2025/05/15 1,225 1,230 1,217 1,217 42,514 -1.06
2025/05/16 1,220 1,224 1,213 1,213 136,568 -0.33
2025/05/19 1,208 1,220 1,208 1,218 31,872 0.41
2025/05/20 1,219 1,226 1,215 1,219 13,321 0.08
2025/05/21 1,222 1,231 1,222 1,225 20,459 0.49
2025/05/22 1,216 1,219 1,211 1,212 11,602 -1.06
2025/05/23 1,221 1,227 1,220 1,225 14,098 1.07
2025/05/26 1,221 1,229 1,220 1,225 16,889 0.00
2025/05/27 1,221 1,232 1,221 1,227 6,277 0.16
2025/05/28 1,238 1,241 1,231 1,231 25,706 0.33
2025/05/29 1,237 1,251 1,237 1,250 66,909 1.54
2025/05/30 1,232 1,255 1,232 1,255 207,318 0.40
2025/06/02 1,250 1,250 1,240 1,246 11,707 -0.72
2025/06/03 1,247 1,247 1,238 1,243 6,587 -0.24
2025/06/04 1,243 1,248 1,241 1,246 15,073 0.24
2025/06/05 1,239 1,239 1,228 1,232 34,774 -1.12
2025/06/06 1,232 1,237 1,230 1,230 4,656 -0.16
2025/06/09 1,239 1,242 1,236 1,238 28,039 0.65
2025/06/10 1,244 1,244 1,233 1,237 13,314 -0.08
2025/06/11 1,238 1,238 1,229 1,232 13,343 -0.40
2025/06/12 1,230 1,236 1,228 1,235 14,137 0.24
2025/06/13 1,234 1,234 1,221 1,222 20,863 -1.05
2025/06/16 1,232 1,237 1,229 1,233 13,232 0.90
2025/06/17 1,235 1,238 1,230 1,234 23,495 0.08
2025/06/18 1,227 1,243 1,227 1,243 40,119 0.73
2025/06/19 1,241 1,243 1,235 1,235 7,369 -0.64
2025/06/20 1,238 1,241 1,229 1,229 56,371 -0.49
2025/06/23 1,228 1,229 1,223 1,225 5,615 -0.33
2025/06/24 1,230 1,238 1,229 1,230 7,199 0.41
2025/06/25 1,241 1,241 1,223 1,225 9,485 -0.41
2025/06/26 1,230 1,236 1,228 1,236 11,437 0.90
2025/06/27 1,240 1,249 1,240 1,247 60,801 0.89
2025/06/30 1,254 1,257 1,249 1,249 104,425 0.16
2025/07/01 1,247 1,250 1,242 1,244 18,530 -0.40
2025/07/02 1,242 1,256 1,242 1,250 84,167 0.48
2025/07/03 1,250 1,259 1,250 1,257 29,222 0.56
2025/07/04 1,262 1,266 1,257 1,261 52,579 0.32
2025/07/07 1,258 1,261 1,247 1,250 44,656 -0.87
2025/07/08 1,243 1,252 1,243 1,252 127,891 0.16
2025/07/09 1,255 1,264 1,253 1,263 66,994 0.88
2025/07/10 1,265 1,265 1,255 1,259 28,873 -0.32
2025/07/11 1,261 1,277 1,261 1,266 37,273 0.56
2025/07/14 1,266 1,275 1,264 1,270 56,718 0.32
2025/07/15 1,277 1,281 1,270 1,275 48,030 0.39
2025/07/16 1,270 1,271 1,264 1,265 79,435 -0.78
2025/07/17 1,262 1,273 1,262 1,272 18,333 0.55
2025/07/18 1,280 1,280 1,268 1,268 81,426 -0.31
2025/07/22 1,271 1,282 1,270 1,275 32,541 0.55
2025/07/23 1,294 1,318 1,294 1,305 128,257 2.35
2025/07/24 1,325 1,338 1,325 1,332 119,395 2.07
2025/07/25 1,335 1,335 1,326 1,333 66,418 0.08
2025/07/28 1,333 1,333 1,317 1,320 25,691 -0.98
2025/07/29 1,308 1,313 1,306 1,311 39,671 -0.68
2025/07/30 1,308 1,318 1,308 1,317 20,381 0.46
2025/07/31 1,319 1,330 1,319 1,326 24,265 0.68
2025/08/01 1,323 1,341 1,323 1,339 31,672 0.98
2025/08/04 1,311 1,321 1,305 1,317 38,976 -1.64
2025/08/05 1,324 1,338 1,323 1,335 35,687 1.37
2025/08/06 1,336 1,352 1,336 1,349 21,762 1.05
2025/08/07 1,348 1,365 1,348 1,365 55,079 1.19
2025/08/08 1,366 1,377 1,363 1,366 84,430 0.07
2025/08/12 1,377 1,392 1,377 1,383 67,905 1.24
2025/08/13 1,390 1,397 1,385 1,390 29,644 0.51
2025/08/14 1,384 1,390 1,381 1,382 36,706 -0.58
2025/08/15 1,390 1,415 1,389 1,415 41,753 2.39
2025/08/18 1,410 1,417 1,410 1,414 46,736 -0.07
2025/08/19 1,410 1,412 1,403 1,403 17,892 -0.78
2025/08/20 1,400 1,415 1,400 1,411 47,802 0.57
2025/08/21 1,414 1,414 1,404 1,407 26,766 -0.28
2025/08/22 1,414 1,425 1,412 1,425 45,693 1.28
2025/08/25 1,440 1,440 1,422 1,422 11,196 -0.21
2025/08/26 1,421 1,426 1,409 1,416 36,943 -0.42
2025/08/27 1,419 1,419 1,411 1,415 12,414 -0.07
2025/08/28 1,414 1,427 1,411 1,427 42,269 0.85
2025/08/29 1,425 1,426 1,417 1,426 19,273 -0.07
2025/09/01 1,413 1,428 1,413 1,416 39,125 -0.70
2025/09/02 1,418 1,437 1,418 1,437 15,982 1.48
2025/09/03 1,440 1,440 1,414 1,415 34,618 -1.53
2025/09/04 1,416 1,433 1,416 1,433 9,616 1.27
2025/09/05 1,448 1,448 1,435 1,442 14,126 0.63
2025/09/08 1,445 1,455 1,440 1,454 65,110 0.83
2025/09/09 1,429 1,429 1,400 1,404 86,268 -3.44
2025/09/10 1,405 1,416 1,403 1,415 27,550 0.78
2025/09/11 1,416 1,416 1,404 1,412 75,626 -0.21
2025/09/12 1,417 1,419 1,412 1,412 21,535 0.00
2025/09/16 1,413 1,421 1,411 1,418 36,834 0.42
2025/09/17 1,413 1,413 1,395 1,402 53,754 -1.13
2025/09/18 1,403 1,403 1,395 1,402 20,620 0.00
2025/09/19 1,405 1,410 1,391 1,398 80,118 -0.29
2025/09/22 1,408 1,412 1,405 1,410 18,923 0.86
2025/09/24 1,412 1,412 1,403 1,412 19,423 0.14
2025/09/25 1,414 1,420 1,414 1,417 23,312 0.35
2025/09/26 1,417 1,432 1,417 1,423 26,517 0.42
2025/09/29 1,423 1,428 1,413 1,420 45,657 -0.21
2025/09/30 1,417 1,419 1,401 1,410 16,691 -0.70
2025/10/01 1,407 1,407 1,382 1,385 20,616 -1.77
2025/10/02 1,390 1,390 1,371 1,382 19,649 -0.22
2025/10/03 1,382 1,393 1,379 1,386 22,253 0.29
2025/10/06 1,416 1,416 1,398 1,414 31,621 2.02
2025/10/07 1,411 1,423 1,411 1,418 34,415 0.28
2025/10/08 1,423 1,433 1,421 1,425 34,007 0.49
2025/10/09 1,429 1,430 1,418 1,425 20,229 0.00
2025/10/10 1,423 1,423 1,399 1,400 11,513 -1.75
2025/10/14 1,372 1,395 1,355 1,374 58,503 -1.86
2025/10/15 1,390 1,396 1,385 1,388 35,305 1.02
2025/10/16 1,400 1,407 1,394 1,398 13,211 0.72
2025/10/17 1,405 1,405 1,377 1,382 20,350 -1.14
2025/10/20 1,396 1,410 1,394 1,408 10,804 1.88
2025/10/21 1,412 1,422 1,408 1,409 10,365 0.07
2025/10/22 1,411 1,422 1,410 1,421 12,514 0.85
2025/10/23 1,415 1,420 1,414 1,417 3,657 -0.28
2025/10/24 1,425 1,426 1,417 1,418 15,364 0.07
2025/10/27 1,418 1,442 1,418 1,435 24,951 1.20
2025/10/28 1,435 1,440 1,423 1,424 10,729 -0.77
2025/10/29 1,430 1,430 1,412 1,415 10,905 -0.63
2025/10/30 1,415 1,429 1,414 1,426 15,207 0.78
2025/10/31 1,430 1,437 1,422 1,427 32,632 0.07
2025/11/04 1,433 1,445 1,424 1,428 29,773 0.07
2025/11/05 1,424 1,434 1,395 1,422 47,542 -0.42
2025/11/06 1,423 1,447 1,423 1,444 15,425 1.55
2025/11/07 1,450 1,450 1,426 1,441 19,475 -0.21
2025/11/10 1,442 1,450 1,440 1,447 7,932 0.42
2025/11/11 1,463 1,463 1,438 1,446 16,220 -0.07
2025/11/12 1,465 1,468 1,451 1,468 43,015 1.52
2025/11/13 1,468 1,490 1,468 1,489 13,437 1.43
2025/11/14 1,480 1,489 1,464 1,484 27,736 -0.34
2025/11/17 1,485 1,488 1,478 1,483 13,652 -0.07
2025/11/18 1,472 1,480 1,448 1,456 21,693 -1.82
2025/11/19 1,477 1,477 1,440 1,456 25,434 0.00
2025/11/20 1,481 1,490 1,470 1,480 14,265 1.65
2025/11/21 1,465 1,481 1,458 1,478 23,310 -0.14
2025/11/25 1,480 1,492 1,478 1,489 25,065 0.74
2025/11/26 1,494 1,519 1,493 1,519 43,158 2.01
2025/11/27 1,535 1,535 1,524 1,525 28,886 0.39
2025/11/28 1,532 1,538 1,527 1,531 34,688 0.39
2025/12/01 1,546 1,547 1,526 1,547 59,598 1.05
2025/12/02 1,555 1,555 1,529 1,539 69,088 -0.52
2025/12/03 1,533 1,535 1,523 1,528 67,975 -0.71
2025/12/04 1,521 1,546 1,521 1,530 92,774 0.13
2025/12/05 1,544 1,544 1,526 1,526 15,948 -0.26
2025/12/08 1,544 1,550 1,534 1,550 25,613 1.57
2025/12/09 1,550 1,554 1,546 1,546 52,737 -0.26
2025/12/10 1,550 1,561 1,549 1,557 130,280 0.71
2025/12/11 1,565 1,568 1,549 1,554 53,793 -0.19
2025/12/12 1,573 1,586 1,560 1,579 24,367 1.61
2025/12/15 1,594 1,598 1,583 1,598 17,543 1.20
2025/12/16 1,598 1,599 1,568 1,574 23,733 -1.50
2025/12/17 1,570 1,570 1,554 1,570 30,205 -0.25
2025/12/18 1,561 1,572 1,559 1,572 164,593 0.13
2025/12/19 1,566 1,585 1,566 1,585 21,488 0.83
2025/12/22 1,618 1,618 1,584 1,584 80,314 -0.06
2025/12/23 1,600 1,600 1,588 1,598 8,385 0.88
2025/12/24 1,593 1,601 1,585 1,592 43,545 -0.38
2025/12/25 1,592 1,592 1,585 1,587 40,451 -0.31
2025/12/26 1,595 1,598 1,584 1,589 92,522 0.13
2025/12/29 1,590 1,601 1,590 1,598 12,610 0.57
2025/12/30 1,600 1,601 1,593 1,596 13,019 -0.13
2026/01/05 1,610 1,622 1,608 1,619 19,826 1.44
2026/01/06 1,630 1,655 1,630 1,655 49,579 2.22
2026/01/07 1,660 1,660 1,642 1,649 32,216 -0.36
2026/01/08 1,648 1,649 1,635 1,648 18,500 -0.06
2026/01/09 1,655 1,660 1,649 1,655 56,628 0.42
2026/01/13 1,700 1,700 1,660 1,695 24,007 2.42
2026/01/14 1,712 1,721 1,699 1,721 59,072 1.53
2026/01/15 1,722 1,754 1,721 1,754 143,907 1.92
2026/01/16 1,760 1,760 1,734 1,750 63,082 -0.23
2026/01/19 1,750 1,750 1,725 1,750 86,302 0.00
2026/01/20 1,750 1,750 1,728 1,728 143,278 -1.26
2026/01/21 1,702 1,713 1,697 1,707 117,920 -1.22
2026/01/22 1,727 1,734 1,721 1,734 13,751 1.58
2026/01/23 1,752 1,752 1,727 1,728 66,177 -0.35
2026/01/26 1,730 1,730 1,695 1,695 95,716 -1.91
2026/01/27 1,704 1,704 1,681 1,697 44,887 0.12
2026/01/28 1,710 1,710 1,683 1,696 20,943 -0.06
2026/01/29 1,702 1,726 1,676 1,726 39,367 1.77
2026/01/30 1,717 1,728 1,707 1,728 37,860 0.12
2026/02/02 1,736 1,741 1,694 1,708 37,854 -1.16
2026/02/03 1,740 1,756 1,727 1,755 47,722 2.75
2026/02/04 1,760 1,787 1,750 1,785 31,304 1.71
2026/02/05 1,798 1,811 1,782 1,804 19,773 1.06
2026/02/06 1,797 1,820 1,774 1,820 42,595 0.89
2026/02/09 1,860 1,867 1,842 1,848 105,931 1.54
2026/02/10 1,859 1,888 1,852 1,888 94,339 2.16
2026/02/12 1,888 1,914 1,883 1,905 144,201 0.90
2026/02/13 1,890 1,895 1,870 1,883 104,289 -1.15
2026/02/16 1,909 1,909 1,844 1,849 58,645 -1.81
2026/02/17 1,849 1,856 1,829 1,832 157,240 -0.92
2026/02/18 1,858 1,867 1,853 1,862 46,737 1.64
2026/02/19 1,880 1,893 1,865 1,893 102,049 1.66
2026/02/20 1,878 1,887 1,858 1,868 22,869 -1.32
2026/02/24 1,872 1,872 1,841 1,857 204,587 -0.59
2026/02/25 1,875 1,875 1,836 1,848 84,820 -0.48
2026/02/26 1,859 1,880 1,859 1,869 94,775 1.14
2026/02/27 1,867 1,910 1,867 1,910 59,100 2.19
2026/03/02 1,880 1,892 1,840 1,892 189,147 -0.94
2026/03/03 1,880 1,880 1,818 1,818 273,084 -3.91
2026/03/04 1,770 1,790 1,714 1,737 532,319 -4.46
2026/03/05 1,828 1,830 1,774 1,779 278,710 2.42
2026/03/06 1,777 1,791 1,753 1,791 56,486 0.67
2026/03/09 1,690 1,730 1,676 1,730 243,429 -3.41
2026/03/10 1,770 1,775 1,744 1,755 107,814 1.45
2026/03/11 1,773 1,796 1,763 1,763 48,501 0.46
2026/03/12 1,745 1,754 1,720 1,728 84,372 -1.99
2026/03/13 1,718 1,736 1,703 1,730 37,917 0.12
2026/03/16 1,717 1,730 1,706 1,706 29,066 -1.39
2026/03/17 1,736 1,746 1,718 1,718 20,463 0.70
2026/03/18 1,758 1,777 1,750 1,774 34,151 3.26
2026/03/19 1,760 1,760 1,705 1,750 54,339 -1.35
2026/03/23 1,698 1,699 1,652 1,673 69,586 -4.40
2026/03/24 1,730 1,780 1,695 1,700 32,964 1.61
2026/03/25 1,756 1,758 1,724 1,746 35,726 2.71
2026/03/26 1,767 1,767 1,735 1,743 44,886 -0.17
2026/03/27 1,737 1,769 1,737 1,757 53,771 0.80
2026/03/30 1,709 1,748 1,701 1,725 16,594 -1.82
2026/03/31 1,715 1,754 1,709 1,724 30,104 -0.06
2026/04/01 1,804 1,805 1,771 1,797 39,783 4.23
2026/04/02 1,837 1,837 1,771 1,771 30,345 -1.45
2026/04/03 1,780 1,793 1,777 1,778 16,113 0.40
2026/04/06 1,781 1,799 1,773 1,773 28,596 -0.28
2026/04/07 1,796 1,809 1,785 1,788 7,031 0.85
2026/04/08 1,828 1,857 1,828 1,848 71,230 3.36
2026/04/09 1,848 1,853 1,821 1,828 20,122 -1.08
2026/04/10 1,845 1,845 1,817 1,823 32,855 -0.27
2026/04/13 1,818 1,830 1,801 1,809 16,285 -0.77
2026/04/14 1,846 1,846 1,810 1,813 9,235 0.22
2026/04/15 1,848 1,848 1,823 1,830 29,328 0.94
2026/04/16 1,841 1,844 1,836 1,839 240,592 0.49
2026/04/17 1,841 1,841 1,811 1,817 24,006 -1.20
2026/04/20 1,815 1,822 1,805 1,809 35,219 -0.44
2026/04/21 1,802 1,807 1,791 1,793 40,580 -0.88

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