価格情報
| 始値 |
367.8円 |
| 高値 |
369.0円 |
| 安値 |
367.8円 |
| 終値 |
368.8円 |
| 出来高 |
660,210株 |
| 売買代金 |
243,390,799円 |
| 売り気配 (15:30) |
368.8円 |
| 買い気配 (15:30) |
368.7円 |
| 年初来高値 (2026/01/13) |
377.4円 |
| 年初来安値 (2025/04/09) |
270.0円 |
基本情報
| 銘柄名 |
ｉシェアーズ Ｓ＆Ｐ ５００ 米国株 ＥＴＦ（為替ヘッジあり） |
| 英文銘柄名 |
ISHARES S&P 500 JPY HEDGED ETF |
| 時価総額 |
86,569,261,716.0円 |
| 発行済株式総数 |
233,403,240株 |
| 単元株式数 |
10 |
| 業種 |
その他 |
| 市場 |
ETF等 |
週末信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/01/16 |
979,770 |
-14,560 |
1,035,710 |
-16,070 |
| 2026/01/09 |
994,330 |
12,980 |
1,051,780 |
-148,810 |
| 2025/12/26 |
981,350 |
-7,870 |
1,200,590 |
41,020 |
| 2025/12/19 |
989,220 |
-83,950 |
1,159,570 |
-65,630 |
| 2025/12/12 |
1,073,170 |
-7,140 |
1,225,200 |
69,090 |
| 2025/12/05 |
1,080,310 |
-5,050 |
1,156,110 |
-279,100 |
| 2025/11/28 |
1,085,360 |
-66,330 |
1,435,210 |
515,100 |
| 2025/11/21 |
1,151,690 |
956,150 |
920,110 |
365,190 |
| 2025/11/14 |
195,540 |
-13,680 |
554,920 |
44,510 |
| 2025/11/07 |
209,220 |
-115,140 |
510,410 |
-6,470 |
| 2025/10/31 |
324,360 |
68,950 |
516,880 |
21,000 |
| 2025/10/24 |
255,410 |
7,180 |
495,880 |
70,670 |
| 2025/10/17 |
248,230 |
22,980 |
425,210 |
29,090 |
| 2025/10/10 |
225,250 |
-7,730 |
396,120 |
-27,940 |
| 2025/10/03 |
232,980 |
-1,330 |
424,060 |
5,420 |
| 2025/09/26 |
234,310 |
1,810 |
418,640 |
-44,470 |
| 2025/09/19 |
232,500 |
-2,090 |
463,110 |
29,880 |
| 2025/09/12 |
234,590 |
5,300 |
433,230 |
-14,310 |
| 2025/09/05 |
229,290 |
3,450 |
447,540 |
2,340 |
| 2025/08/29 |
225,840 |
640 |
445,200 |
17,250 |
| 2025/08/22 |
225,200 |
4,340 |
427,950 |
-42,880 |
| 2025/08/15 |
220,860 |
-38,270 |
470,830 |
-32,950 |
| 2025/08/08 |
259,130 |
-6,710 |
503,780 |
52,770 |
| 2025/08/01 |
265,840 |
12,750 |
451,010 |
121,850 |
| 2025/07/25 |
253,090 |
-12,110 |
329,160 |
-342,760 |
| 2025/07/18 |
265,200 |
-1,140 |
671,920 |
-16,030 |
| 2025/07/11 |
266,340 |
44,630 |
687,950 |
-41,320 |
| 2025/07/04 |
221,710 |
-3,590 |
729,270 |
-163,360 |
| 2025/06/27 |
225,300 |
-445,100 |
892,630 |
-145,810 |
| 2025/06/20 |
670,400 |
517,800 |
1,038,440 |
194,350 |
| 2025/06/13 |
152,600 |
26,920 |
844,090 |
310 |
| 2025/06/06 |
125,680 |
-115,020 |
843,780 |
-161,230 |
| 2025/05/30 |
240,700 |
31,320 |
1,005,010 |
-1,004,970 |
| 2025/05/23 |
209,380 |
-62,030 |
2,009,980 |
-288,550 |
| 2025/05/16 |
271,410 |
171,700 |
2,298,530 |
-279,650 |
| 2025/05/09 |
99,710 |
-446,700 |
2,578,180 |
-129,050 |
| 2025/05/02 |
546,410 |
253,380 |
2,707,230 |
-26,470 |
| 2025/04/25 |
293,030 |
250,490 |
2,733,700 |
-921,230 |
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 |
| 2026/01/20 |
168,880 |
6 |
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 |
| 2026/01/21 |
東証 |
87,570 |
471,270 |
-383,700 |
0 |
18 |
|
|
|
| 2026/01/20 |
東証 |
302,650 |
471,530 |
-168,880 |
0 |
6 |
0.00 |
0.00 |
F |
| 2026/01/19 |
東証 |
301,650 |
461,920 |
-160,270 |
0 |
6 |
0.00 |
0.00 |
F |
| 2026/01/16 |
東証 |
297,730 |
444,300 |
-146,570 |
0 |
6 |
0.00 |
0.00 |
F |
| 2026/01/15 |
東証 |
292,500 |
448,300 |
-155,800 |
0 |
6 |
0.00 |
0.00 |
E |
| 2026/01/14 |
東証 |
288,310 |
467,460 |
-179,150 |
0 |
18 |
1.50 |
48.53 |
F |
| 2026/01/13 |
東証 |
288,310 |
446,020 |
-157,710 |
0 |
6 |
0.00 |
0.00 |
E |
| 2026/01/09 |
東証 |
290,730 |
453,010 |
-162,280 |
0 |
6 |
0.50 |
48.70 |
E |
| 2026/01/08 |
東証 |
287,640 |
484,450 |
-196,810 |
0 |
6 |
0.50 |
48.91 |
E |
| 2026/01/07 |
東証 |
286,030 |
488,720 |
-202,690 |
0 |
24 |
2.00 |
48.56 |
F |
| 2026/01/06 |
東証 |
289,030 |
463,200 |
-174,170 |
0 |
6 |
0.00 |
0.00 |
F |
| 2026/01/05 |
東証 |
289,020 |
472,190 |
-183,170 |
0 |
6 |
0.00 |
0.00 |
E |
| 2025/12/30 |
東証 |
226,360 |
681,490 |
-455,130 |
0 |
6 |
0.50 |
48.86 |
E |
| 2025/12/29 |
東証 |
287,310 |
449,170 |
-161,860 |
0 |
6 |
0.00 |
0.00 |
F |
| 2025/12/26 |
東証 |
325,710 |
416,320 |
-90,610 |
0 |
36 |
0.00 |
0.00 |
F |
| 2025/12/25 |
東証 |
333,710 |
426,290 |
-92,580 |
0 |
6 |
0.00 |
0.00 |
F |
| 2025/12/24 |
東証 |
333,790 |
418,330 |
-84,540 |
0 |
18 |
0.00 |
0.00 |
F |
| 2025/12/23 |
東証 |
335,790 |
435,260 |
-99,470 |
0 |
6 |
0.00 |
0.00 |
F |
| 2025/12/22 |
東証 |
335,790 |
437,130 |
-101,340 |
0 |
6 |
0.00 |
0.00 |
E |
| 2025/12/19 |
東証 |
329,060 |
590,130 |
-261,070 |
0 |
6 |
0.50 |
49.67 |
E |
| 2025/12/18 |
東証 |
334,060 |
612,510 |
-278,450 |
0 |
6 |
0.50 |
50.00 |
E |
| 2025/12/17 |
東証 |
323,940 |
591,240 |
-267,300 |
0 |
18 |
1.50 |
49.45 |
E |
| 2025/12/16 |
東証 |
320,220 |
593,800 |
-273,580 |
0 |
6 |
0.50 |
49.44 |
F |
| 2025/12/15 |
東証 |
317,750 |
585,100 |
-267,350 |
0 |
6 |
0.00 |
0.00 |
E |
| 2025/12/12 |
東証 |
386,340 |
676,680 |
-290,340 |
0 |
6 |
0.50 |
48.74 |
E |
| 2025/12/11 |
東証 |
316,660 |
672,630 |
-355,970 |
0 |
6 |
0.50 |
49.28 |
E |
| 2025/12/10 |
東証 |
320,400 |
660,570 |
-340,170 |
0 |
18 |
0.00 |
0.00 |
E |
| 2025/12/09 |
東証 |
320,400 |
675,790 |
-355,390 |
0 |
6 |
0.00 |
0.00 |
E |
| 2025/12/08 |
東証 |
371,080 |
686,140 |
-315,060 |
0 |
6 |
0.50 |
48.86 |
F |
| 2025/12/05 |
東証 |
316,960 |
702,940 |
-385,980 |
0 |
6 |
0.00 |
0.00 |
E |
詳細チャートへ
ヒストリカルデータ
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
変化率(%) |
| 2024/07/29 |
316 |
317 |
316 |
317 |
895,840 |
- |
| 2024/07/30 |
315 |
316 |
314 |
316 |
662,720 |
-0.41 |
| 2024/07/31 |
314 |
316 |
314 |
316 |
2,080,850 |
0.06 |
| 2024/08/01 |
320 |
321 |
320 |
320 |
2,011,760 |
1.46 |
| 2024/08/02 |
313 |
313 |
311 |
312 |
3,349,250 |
-2.72 |
| 2024/08/05 |
306 |
306 |
299 |
299 |
2,813,850 |
-4.04 |
| 2024/08/06 |
303 |
305 |
302 |
304 |
2,136,910 |
1.54 |
| 2024/08/07 |
301 |
312 |
301 |
305 |
1,244,640 |
0.53 |
| 2024/08/08 |
297 |
299 |
297 |
298 |
1,141,800 |
-2.36 |
| 2024/08/09 |
306 |
306 |
304 |
306 |
1,340,520 |
2.52 |
| 2024/08/13 |
307 |
308 |
306 |
308 |
936,080 |
0.95 |
| 2024/08/14 |
311 |
312 |
311 |
312 |
1,199,130 |
1.10 |
| 2024/08/15 |
312 |
313 |
312 |
313 |
1,417,920 |
0.38 |
| 2024/08/16 |
318 |
318 |
317 |
318 |
683,030 |
1.63 |
| 2024/08/19 |
318 |
319 |
318 |
318 |
519,860 |
-0.09 |
| 2024/08/20 |
321 |
321 |
320 |
321 |
1,209,840 |
1.01 |
| 2024/08/21 |
320 |
321 |
320 |
320 |
768,620 |
-0.19 |
| 2024/08/22 |
321 |
322 |
321 |
321 |
1,295,630 |
0.12 |
| 2024/08/23 |
319 |
320 |
319 |
320 |
549,700 |
-0.31 |
| 2024/08/26 |
321 |
322 |
321 |
322 |
2,156,590 |
0.59 |
| 2024/08/27 |
321 |
321 |
320 |
321 |
1,463,950 |
-0.19 |
| 2024/08/28 |
321 |
321 |
321 |
321 |
962,720 |
0.03 |
| 2024/08/29 |
317 |
319 |
317 |
319 |
1,365,540 |
-0.81 |
| 2024/08/30 |
320 |
320 |
319 |
320 |
1,444,520 |
0.50 |
| 2024/09/02 |
322 |
322 |
322 |
322 |
788,200 |
0.50 |
| 2024/09/03 |
322 |
322 |
322 |
322 |
990,480 |
0.06 |
| 2024/09/04 |
315 |
315 |
314 |
314 |
1,472,500 |
-2.48 |
| 2024/09/05 |
315 |
316 |
315 |
315 |
2,178,560 |
0.29 |
| 2024/09/06 |
314 |
314 |
313 |
314 |
758,190 |
-0.35 |
| 2024/09/09 |
309 |
310 |
309 |
310 |
1,959,340 |
-1.15 |
| 2024/09/10 |
313 |
313 |
312 |
312 |
1,130,050 |
0.48 |
| 2024/09/11 |
313 |
314 |
312 |
312 |
476,090 |
0.22 |
| 2024/09/12 |
317 |
318 |
317 |
317 |
1,322,720 |
1.60 |
| 2024/09/13 |
319 |
320 |
319 |
320 |
2,684,340 |
0.66 |
| 2024/09/17 |
321 |
321 |
320 |
321 |
1,359,260 |
0.50 |
| 2024/09/18 |
322 |
322 |
321 |
322 |
775,530 |
0.19 |
| 2024/09/19 |
322 |
324 |
321 |
323 |
4,042,110 |
0.34 |
| 2024/09/20 |
325 |
325 |
325 |
325 |
1,095,890 |
0.68 |
| 2024/09/24 |
326 |
326 |
325 |
326 |
2,282,970 |
0.31 |
| 2024/09/25 |
327 |
327 |
326 |
326 |
1,390,620 |
-0.06 |
| 2024/09/26 |
326 |
328 |
326 |
328 |
1,863,820 |
0.77 |
| 2024/09/27 |
327 |
343 |
320 |
327 |
2,108,540 |
-0.43 |
| 2024/09/30 |
327 |
327 |
326 |
326 |
840,150 |
-0.31 |
| 2024/10/01 |
327 |
328 |
327 |
327 |
818,440 |
0.43 |
| 2024/10/02 |
324 |
325 |
324 |
324 |
1,306,020 |
-1.01 |
| 2024/10/03 |
325 |
325 |
324 |
324 |
977,680 |
0.00 |
| 2024/10/04 |
324 |
325 |
324 |
324 |
827,970 |
0.12 |
| 2024/10/07 |
327 |
327 |
326 |
326 |
2,316,820 |
0.62 |
| 2024/10/08 |
324 |
324 |
323 |
324 |
835,910 |
-0.83 |
| 2024/10/09 |
327 |
327 |
326 |
326 |
662,420 |
0.80 |
| 2024/10/10 |
329 |
329 |
329 |
329 |
1,281,810 |
0.83 |
| 2024/10/11 |
329 |
329 |
328 |
329 |
867,470 |
-0.09 |
| 2024/10/15 |
333 |
334 |
333 |
334 |
1,238,950 |
1.46 |
| 2024/10/16 |
330 |
331 |
330 |
331 |
1,986,030 |
-0.87 |
| 2024/10/17 |
332 |
332 |
331 |
332 |
1,417,890 |
0.27 |
| 2024/10/18 |
332 |
332 |
332 |
332 |
972,220 |
0.15 |
| 2024/10/21 |
334 |
334 |
333 |
333 |
842,380 |
0.36 |
| 2024/10/22 |
333 |
333 |
332 |
332 |
573,300 |
-0.45 |
| 2024/10/23 |
332 |
332 |
332 |
332 |
599,720 |
0.12 |
| 2024/10/24 |
330 |
330 |
329 |
330 |
732,940 |
-0.66 |
| 2024/10/25 |
330 |
330 |
330 |
330 |
627,610 |
0.03 |
| 2024/10/28 |
331 |
332 |
331 |
331 |
1,045,490 |
0.39 |
| 2024/10/29 |
331 |
331 |
330 |
330 |
564,620 |
-0.30 |
| 2024/10/30 |
332 |
333 |
331 |
331 |
962,750 |
0.30 |
| 2024/10/31 |
329 |
329 |
328 |
329 |
1,112,970 |
-0.85 |
| 2024/11/01 |
323 |
324 |
323 |
324 |
1,916,080 |
-1.31 |
| 2024/11/05 |
324 |
324 |
323 |
324 |
2,048,140 |
-0.03 |
| 2024/11/06 |
328 |
333 |
328 |
333 |
1,669,000 |
2.78 |
| 2024/11/07 |
336 |
337 |
335 |
336 |
3,371,180 |
0.93 |
| 2024/11/08 |
339 |
339 |
338 |
339 |
1,303,290 |
0.71 |
| 2024/11/11 |
340 |
340 |
340 |
340 |
1,487,570 |
0.47 |
| 2024/11/12 |
340 |
340 |
339 |
340 |
516,770 |
-0.21 |
| 2024/11/13 |
339 |
339 |
338 |
338 |
4,041,860 |
-0.56 |
| 2024/11/14 |
339 |
340 |
339 |
339 |
2,564,560 |
0.41 |
| 2024/11/15 |
337 |
337 |
335 |
335 |
710,950 |
-1.18 |
| 2024/11/18 |
334 |
334 |
333 |
334 |
2,260,530 |
-0.45 |
| 2024/11/19 |
334 |
335 |
333 |
334 |
634,100 |
0.18 |
| 2024/11/20 |
335 |
336 |
335 |
336 |
753,000 |
0.57 |
| 2024/11/21 |
335 |
335 |
334 |
335 |
1,194,100 |
-0.42 |
| 2024/11/22 |
336 |
337 |
336 |
337 |
1,540,530 |
0.60 |
| 2024/11/25 |
339 |
339 |
339 |
339 |
3,573,960 |
0.77 |
| 2024/11/26 |
338 |
339 |
337 |
339 |
891,930 |
0.03 |
| 2024/11/27 |
341 |
341 |
340 |
341 |
1,484,820 |
0.35 |
| 2024/11/28 |
339 |
340 |
339 |
340 |
1,162,790 |
-0.21 |
| 2024/11/29 |
340 |
340 |
339 |
340 |
2,317,710 |
0.06 |
| 2024/12/02 |
341 |
341 |
340 |
341 |
2,113,120 |
0.15 |
| 2024/12/03 |
342 |
342 |
341 |
342 |
1,747,620 |
0.44 |
| 2024/12/04 |
342 |
342 |
342 |
342 |
1,335,680 |
0.06 |
| 2024/12/05 |
343 |
344 |
343 |
344 |
954,540 |
0.38 |
| 2024/12/06 |
343 |
343 |
342 |
343 |
2,741,390 |
-0.20 |
| 2024/12/09 |
344 |
344 |
343 |
343 |
1,512,490 |
0.18 |
| 2024/12/10 |
341 |
342 |
341 |
342 |
1,458,840 |
-0.55 |
| 2024/12/11 |
341 |
341 |
341 |
341 |
1,199,810 |
-0.18 |
| 2024/12/12 |
343 |
343 |
343 |
343 |
866,330 |
0.53 |
| 2024/12/13 |
342 |
342 |
341 |
342 |
1,372,630 |
-0.26 |
| 2024/12/16 |
341 |
342 |
341 |
341 |
1,485,060 |
-0.15 |
| 2024/12/17 |
342 |
343 |
342 |
342 |
852,010 |
0.09 |
| 2024/12/18 |
341 |
342 |
341 |
342 |
996,320 |
-0.03 |
| 2024/12/19 |
331 |
332 |
330 |
331 |
4,048,720 |
-2.99 |
| 2024/12/20 |
330 |
330 |
328 |
330 |
1,206,810 |
-0.48 |
| 2024/12/23 |
335 |
336 |
335 |
336 |
4,134,610 |
1.85 |
| 2024/12/24 |
336 |
336 |
336 |
336 |
456,990 |
0.09 |
| 2024/12/25 |
341 |
341 |
338 |
340 |
364,660 |
1.01 |
| 2024/12/26 |
340 |
340 |
340 |
340 |
640,940 |
0.15 |
| 2024/12/27 |
340 |
341 |
338 |
339 |
790,960 |
-0.24 |
| 2024/12/30 |
337 |
337 |
335 |
336 |
2,594,740 |
-0.88 |
| 2025/01/06 |
335 |
335 |
334 |
335 |
1,089,170 |
-0.39 |
| 2025/01/07 |
336 |
336 |
335 |
335 |
805,310 |
0.09 |
| 2025/01/08 |
332 |
333 |
332 |
333 |
865,950 |
-0.57 |
| 2025/01/09 |
332 |
332 |
331 |
332 |
438,510 |
-0.54 |
| 2025/01/10 |
331 |
332 |
330 |
331 |
1,647,960 |
-0.03 |
| 2025/01/14 |
329 |
329 |
328 |
329 |
1,859,690 |
-0.66 |
| 2025/01/15 |
328 |
328 |
328 |
328 |
326,260 |
-0.36 |
| 2025/01/16 |
334 |
335 |
334 |
334 |
940,400 |
1.89 |
| 2025/01/17 |
333 |
334 |
333 |
334 |
560,700 |
-0.15 |
| 2025/01/20 |
336 |
336 |
336 |
336 |
519,410 |
0.78 |
| 2025/01/21 |
338 |
338 |
334 |
337 |
534,850 |
0.21 |
| 2025/01/22 |
340 |
340 |
340 |
340 |
1,338,670 |
0.89 |
| 2025/01/23 |
341 |
341 |
341 |
341 |
497,600 |
0.24 |
| 2025/01/24 |
343 |
343 |
342 |
343 |
713,640 |
0.59 |
| 2025/01/27 |
340 |
340 |
338 |
338 |
1,163,960 |
-1.55 |
| 2025/01/28 |
337 |
338 |
336 |
338 |
1,388,890 |
0.00 |
| 2025/01/29 |
339 |
341 |
339 |
340 |
628,430 |
0.80 |
| 2025/01/30 |
338 |
340 |
338 |
339 |
730,680 |
-0.29 |
| 2025/01/31 |
340 |
341 |
340 |
341 |
466,250 |
0.53 |
| 2025/02/03 |
333 |
333 |
331 |
332 |
1,839,780 |
-2.70 |
| 2025/02/04 |
338 |
338 |
334 |
335 |
1,558,420 |
0.81 |
| 2025/02/05 |
337 |
337 |
336 |
337 |
321,570 |
0.60 |
| 2025/02/06 |
338 |
339 |
338 |
339 |
390,190 |
0.59 |
| 2025/02/07 |
338 |
339 |
338 |
338 |
634,520 |
-0.09 |
| 2025/02/10 |
336 |
337 |
336 |
337 |
925,200 |
-0.44 |
| 2025/02/12 |
338 |
338 |
337 |
337 |
710,600 |
0.18 |
| 2025/02/13 |
337 |
338 |
337 |
337 |
548,210 |
0.00 |
| 2025/02/14 |
340 |
341 |
340 |
340 |
824,700 |
0.92 |
| 2025/02/17 |
340 |
341 |
340 |
340 |
380,330 |
0.00 |
| 2025/02/18 |
340 |
341 |
340 |
341 |
297,050 |
0.12 |
| 2025/02/19 |
341 |
341 |
341 |
341 |
560,890 |
-0.06 |
| 2025/02/20 |
341 |
341 |
340 |
340 |
562,790 |
-0.06 |
| 2025/02/21 |
340 |
340 |
340 |
340 |
142,230 |
-0.21 |
| 2025/02/25 |
333 |
334 |
333 |
334 |
788,620 |
-1.68 |
| 2025/02/26 |
332 |
332 |
332 |
332 |
996,490 |
-0.48 |
| 2025/02/27 |
332 |
333 |
331 |
332 |
784,750 |
0.00 |
| 2025/02/28 |
327 |
327 |
325 |
327 |
633,400 |
-1.71 |
| 2025/03/03 |
331 |
332 |
330 |
331 |
939,160 |
1.41 |
| 2025/03/04 |
326 |
327 |
325 |
327 |
2,866,970 |
-1.33 |
| 2025/03/05 |
324 |
324 |
322 |
324 |
4,867,730 |
-0.86 |
| 2025/03/06 |
324 |
325 |
324 |
325 |
582,870 |
0.22 |
| 2025/03/07 |
320 |
323 |
319 |
320 |
3,016,370 |
-1.60 |
| 2025/03/10 |
318 |
320 |
318 |
318 |
1,454,980 |
-0.41 |
| 2025/03/11 |
311 |
314 |
309 |
314 |
3,642,700 |
-1.51 |
| 2025/03/12 |
311 |
311 |
310 |
310 |
800,090 |
-0.99 |
| 2025/03/13 |
312 |
312 |
309 |
309 |
1,094,580 |
-0.32 |
| 2025/03/14 |
309 |
310 |
308 |
309 |
635,770 |
-0.06 |
| 2025/03/17 |
312 |
312 |
311 |
311 |
465,570 |
0.49 |
| 2025/03/18 |
315 |
316 |
314 |
316 |
1,317,130 |
1.71 |
| 2025/03/19 |
312 |
313 |
312 |
313 |
895,890 |
-1.11 |
| 2025/03/21 |
315 |
315 |
314 |
314 |
371,600 |
0.51 |
| 2025/03/24 |
316 |
317 |
316 |
317 |
308,690 |
0.86 |
| 2025/03/25 |
320 |
320 |
319 |
320 |
684,290 |
1.01 |
| 2025/03/26 |
321 |
321 |
320 |
320 |
334,220 |
0.00 |
| 2025/03/27 |
316 |
318 |
316 |
318 |
572,100 |
-0.78 |
| 2025/03/28 |
316 |
316 |
315 |
316 |
373,720 |
-0.35 |
| 2025/03/31 |
307 |
308 |
307 |
307 |
997,840 |
-2.91 |
| 2025/04/01 |
310 |
310 |
309 |
310 |
1,188,410 |
1.01 |
| 2025/04/02 |
313 |
313 |
311 |
312 |
447,660 |
0.48 |
| 2025/04/03 |
304 |
306 |
304 |
306 |
1,962,630 |
-1.96 |
| 2025/04/04 |
299 |
299 |
297 |
299 |
954,970 |
-2.26 |
| 2025/04/07 |
275 |
276 |
271 |
272 |
5,409,890 |
-8.87 |
| 2025/04/08 |
284 |
286 |
283 |
285 |
2,613,540 |
4.52 |
| 2025/04/09 |
273 |
276 |
270 |
273 |
1,456,370 |
-4.18 |
| 2025/04/10 |
303 |
304 |
300 |
301 |
2,712,540 |
10.45 |
| 2025/04/11 |
290 |
297 |
288 |
296 |
1,174,500 |
-1.63 |
| 2025/04/14 |
300 |
301 |
299 |
301 |
1,288,240 |
1.52 |
| 2025/04/15 |
299 |
300 |
299 |
300 |
440,780 |
-0.37 |
| 2025/04/16 |
297 |
297 |
295 |
296 |
488,900 |
-1.37 |
| 2025/04/17 |
293 |
296 |
293 |
296 |
819,970 |
0.00 |
| 2025/04/18 |
294 |
296 |
294 |
296 |
1,931,470 |
0.00 |
| 2025/04/21 |
293 |
293 |
291 |
292 |
826,720 |
-1.35 |
| 2025/04/22 |
288 |
289 |
288 |
289 |
433,500 |
-0.96 |
| 2025/04/23 |
299 |
299 |
297 |
298 |
1,111,890 |
3.19 |
| 2025/04/24 |
299 |
299 |
297 |
297 |
1,932,730 |
-0.47 |
| 2025/04/25 |
304 |
306 |
304 |
305 |
637,290 |
2.90 |
| 2025/04/28 |
305 |
305 |
304 |
305 |
1,487,620 |
-0.23 |
| 2025/04/30 |
307 |
307 |
306 |
307 |
509,040 |
0.72 |
| 2025/05/01 |
310 |
311 |
310 |
311 |
3,119,980 |
1.24 |
| 2025/05/02 |
309 |
313 |
309 |
312 |
2,042,730 |
0.32 |
| 2025/05/07 |
313 |
313 |
311 |
311 |
1,329,790 |
-0.03 |
| 2025/05/08 |
311 |
314 |
311 |
314 |
1,184,000 |
0.77 |
| 2025/05/09 |
313 |
314 |
313 |
314 |
1,214,880 |
-0.06 |
| 2025/05/12 |
317 |
318 |
317 |
318 |
2,188,710 |
1.53 |
| 2025/05/13 |
324 |
324 |
322 |
322 |
1,080,040 |
1.26 |
| 2025/05/14 |
326 |
327 |
326 |
326 |
3,889,740 |
1.24 |
| 2025/05/15 |
326 |
326 |
325 |
325 |
414,550 |
-0.31 |
| 2025/05/16 |
328 |
328 |
327 |
327 |
589,220 |
0.58 |
| 2025/05/19 |
327 |
328 |
326 |
327 |
1,161,490 |
-0.24 |
| 2025/05/20 |
331 |
331 |
329 |
329 |
683,940 |
0.67 |
| 2025/05/21 |
329 |
329 |
327 |
327 |
375,480 |
-0.58 |
| 2025/05/22 |
323 |
324 |
323 |
324 |
954,400 |
-0.92 |
| 2025/05/23 |
323 |
324 |
322 |
323 |
280,460 |
-0.40 |
| 2025/05/26 |
323 |
324 |
323 |
324 |
478,260 |
0.56 |
| 2025/05/27 |
324 |
325 |
323 |
325 |
79,320 |
0.12 |
| 2025/05/28 |
328 |
328 |
327 |
327 |
266,050 |
0.74 |
| 2025/05/29 |
331 |
332 |
330 |
331 |
1,567,600 |
1.13 |
| 2025/05/30 |
326 |
327 |
325 |
326 |
1,499,360 |
-1.39 |
| 2025/06/02 |
326 |
326 |
324 |
324 |
293,160 |
-0.55 |
| 2025/06/03 |
328 |
328 |
325 |
326 |
185,710 |
0.59 |
| 2025/06/04 |
330 |
330 |
330 |
330 |
351,700 |
1.13 |
| 2025/06/05 |
330 |
330 |
330 |
330 |
197,190 |
-0.03 |
| 2025/06/06 |
328 |
330 |
328 |
330 |
387,090 |
-0.09 |
| 2025/06/09 |
331 |
332 |
331 |
331 |
323,240 |
0.39 |
| 2025/06/10 |
332 |
334 |
331 |
332 |
323,320 |
0.33 |
| 2025/06/11 |
334 |
334 |
332 |
333 |
160,250 |
0.24 |
| 2025/06/12 |
332 |
332 |
331 |
332 |
566,650 |
-0.21 |
| 2025/06/13 |
332 |
332 |
328 |
329 |
1,225,220 |
-0.93 |
| 2025/06/16 |
330 |
332 |
329 |
332 |
1,247,010 |
0.91 |
| 2025/06/17 |
331 |
332 |
331 |
332 |
770,600 |
0.06 |
| 2025/06/18 |
329 |
331 |
329 |
331 |
261,330 |
-0.27 |
| 2025/06/19 |
330 |
330 |
328 |
329 |
390,620 |
-0.66 |
| 2025/06/20 |
329 |
330 |
329 |
330 |
141,040 |
0.24 |
| 2025/06/23 |
328 |
329 |
328 |
329 |
296,280 |
-0.33 |
| 2025/06/24 |
334 |
336 |
334 |
335 |
2,043,230 |
1.98 |
| 2025/06/25 |
336 |
337 |
336 |
336 |
1,259,540 |
0.33 |
| 2025/06/26 |
336 |
337 |
336 |
337 |
281,650 |
0.09 |
| 2025/06/27 |
339 |
340 |
339 |
340 |
2,021,430 |
0.86 |
| 2025/06/30 |
341 |
342 |
341 |
342 |
1,245,800 |
0.71 |
| 2025/07/01 |
342 |
342 |
342 |
342 |
374,430 |
-0.15 |
| 2025/07/02 |
342 |
343 |
342 |
343 |
791,140 |
0.38 |
| 2025/07/03 |
343 |
344 |
343 |
344 |
639,480 |
0.35 |
| 2025/07/04 |
345 |
346 |
345 |
345 |
1,881,510 |
0.35 |
| 2025/07/07 |
345 |
345 |
344 |
344 |
588,620 |
-0.23 |
| 2025/07/08 |
343 |
344 |
343 |
344 |
279,850 |
-0.20 |
| 2025/07/09 |
343 |
343 |
343 |
343 |
382,520 |
-0.23 |
| 2025/07/10 |
345 |
345 |
344 |
344 |
2,847,950 |
0.26 |
| 2025/07/11 |
346 |
346 |
344 |
345 |
526,630 |
0.32 |
| 2025/07/14 |
343 |
344 |
343 |
343 |
444,220 |
-0.49 |
| 2025/07/15 |
345 |
347 |
345 |
347 |
274,830 |
0.96 |
| 2025/07/16 |
344 |
344 |
343 |
343 |
344,920 |
-0.92 |
| 2025/07/17 |
345 |
346 |
344 |
346 |
214,050 |
0.64 |
| 2025/07/18 |
347 |
348 |
347 |
348 |
296,040 |
0.84 |
| 2025/07/22 |
348 |
348 |
347 |
347 |
290,210 |
-0.32 |
| 2025/07/23 |
348 |
349 |
348 |
348 |
1,439,410 |
0.26 |
| 2025/07/24 |
351 |
351 |
350 |
350 |
299,730 |
0.63 |
| 2025/07/25 |
351 |
352 |
351 |
351 |
212,280 |
0.23 |
| 2025/07/28 |
354 |
354 |
353 |
354 |
974,390 |
0.68 |
| 2025/07/29 |
352 |
353 |
352 |
352 |
95,420 |
-0.37 |
| 2025/07/30 |
351 |
352 |
351 |
352 |
1,807,400 |
-0.23 |
| 2025/07/31 |
353 |
354 |
353 |
354 |
1,602,620 |
0.65 |
| 2025/08/01 |
349 |
349 |
348 |
348 |
673,580 |
-1.67 |
| 2025/08/04 |
344 |
345 |
344 |
345 |
678,690 |
-0.89 |
| 2025/08/05 |
349 |
349 |
349 |
349 |
223,660 |
1.28 |
| 2025/08/06 |
346 |
349 |
346 |
349 |
205,060 |
-0.20 |
| 2025/08/07 |
350 |
350 |
348 |
349 |
1,429,150 |
0.06 |
| 2025/08/08 |
349 |
349 |
347 |
348 |
573,060 |
-0.26 |
| 2025/08/12 |
349 |
350 |
349 |
349 |
246,220 |
0.46 |
| 2025/08/13 |
353 |
353 |
352 |
353 |
1,456,610 |
0.97 |
| 2025/08/14 |
354 |
354 |
353 |
353 |
199,210 |
0.06 |
| 2025/08/15 |
353 |
355 |
353 |
355 |
570,280 |
0.42 |
| 2025/08/18 |
354 |
354 |
353 |
353 |
506,900 |
-0.45 |
| 2025/08/19 |
353 |
353 |
352 |
352 |
748,800 |
-0.14 |
| 2025/08/20 |
351 |
351 |
350 |
350 |
592,220 |
-0.82 |
| 2025/08/21 |
350 |
350 |
349 |
350 |
600,240 |
0.14 |
| 2025/08/22 |
349 |
349 |
348 |
348 |
67,620 |
-0.49 |
| 2025/08/25 |
353 |
354 |
353 |
353 |
246,810 |
1.46 |
| 2025/08/26 |
352 |
352 |
351 |
351 |
575,810 |
-0.68 |
| 2025/08/27 |
354 |
354 |
353 |
354 |
957,300 |
0.80 |
| 2025/08/28 |
353 |
354 |
353 |
354 |
97,000 |
0.08 |
| 2025/08/29 |
355 |
355 |
355 |
355 |
1,439,650 |
0.34 |
| 2025/09/01 |
354 |
354 |
352 |
352 |
338,290 |
-0.93 |
| 2025/09/02 |
353 |
353 |
352 |
353 |
92,830 |
0.17 |
| 2025/09/03 |
351 |
351 |
350 |
351 |
181,040 |
-0.48 |
| 2025/09/04 |
351 |
353 |
351 |
353 |
45,000 |
0.46 |
| 2025/09/05 |
355 |
356 |
355 |
356 |
1,333,310 |
1.02 |
| 2025/09/08 |
355 |
356 |
354 |
355 |
97,690 |
-0.42 |
| 2025/09/09 |
355 |
356 |
355 |
356 |
233,970 |
0.25 |
| 2025/09/10 |
356 |
357 |
356 |
357 |
90,810 |
0.31 |
| 2025/09/11 |
357 |
357 |
357 |
357 |
1,428,310 |
0.22 |
| 2025/09/12 |
359 |
360 |
359 |
359 |
540,910 |
0.48 |
| 2025/09/16 |
360 |
362 |
360 |
361 |
650,550 |
0.61 |
| 2025/09/17 |
361 |
361 |
360 |
360 |
577,020 |
-0.28 |
| 2025/09/18 |
361 |
362 |
361 |
361 |
341,100 |
0.19 |
| 2025/09/19 |
363 |
363 |
362 |
362 |
1,118,050 |
0.28 |
| 2025/09/22 |
363 |
363 |
362 |
362 |
1,066,830 |
0.06 |
| 2025/09/24 |
363 |
364 |
363 |
364 |
136,910 |
0.41 |
| 2025/09/25 |
362 |
363 |
362 |
362 |
198,600 |
-0.49 |
| 2025/09/26 |
360 |
362 |
360 |
361 |
670,050 |
-0.17 |
| 2025/09/29 |
363 |
364 |
363 |
364 |
300,180 |
0.80 |
| 2025/09/30 |
363 |
363 |
363 |
363 |
302,980 |
-0.36 |
| 2025/10/01 |
364 |
364 |
362 |
362 |
187,490 |
-0.30 |
| 2025/10/02 |
366 |
367 |
366 |
366 |
1,020,660 |
1.08 |
| 2025/10/03 |
366 |
367 |
366 |
367 |
444,460 |
0.25 |
| 2025/10/06 |
367 |
368 |
367 |
368 |
529,440 |
0.38 |
| 2025/10/07 |
367 |
367 |
367 |
367 |
158,330 |
-0.27 |
| 2025/10/08 |
366 |
367 |
366 |
366 |
1,017,600 |
-0.22 |
| 2025/10/09 |
368 |
369 |
367 |
368 |
277,430 |
0.38 |
| 2025/10/10 |
368 |
368 |
367 |
368 |
375,180 |
0.00 |
| 2025/10/14 |
362 |
364 |
359 |
360 |
1,742,560 |
-2.07 |
| 2025/10/15 |
362 |
364 |
362 |
364 |
489,460 |
1.11 |
| 2025/10/16 |
363 |
364 |
363 |
364 |
1,010,190 |
-0.08 |
| 2025/10/17 |
360 |
361 |
358 |
359 |
267,680 |
-1.43 |
| 2025/10/20 |
363 |
364 |
362 |
363 |
780,220 |
1.26 |
| 2025/10/21 |
367 |
368 |
366 |
366 |
178,940 |
0.80 |
| 2025/10/22 |
366 |
367 |
366 |
367 |
207,400 |
0.38 |
| 2025/10/23 |
364 |
365 |
364 |
365 |
538,580 |
-0.57 |
| 2025/10/24 |
367 |
368 |
367 |
368 |
443,570 |
0.68 |
| 2025/10/27 |
372 |
373 |
372 |
373 |
1,398,280 |
1.39 |
| 2025/10/28 |
374 |
374 |
374 |
374 |
545,360 |
0.21 |
| 2025/10/29 |
375 |
377 |
375 |
377 |
718,360 |
0.88 |
| 2025/10/30 |
375 |
377 |
374 |
376 |
1,090,250 |
-0.19 |
| 2025/10/31 |
374 |
375 |
373 |
375 |
335,020 |
-0.45 |
| 2025/11/04 |
372 |
373 |
369 |
371 |
1,815,430 |
-0.99 |
| 2025/11/05 |
368 |
368 |
366 |
368 |
1,439,130 |
-0.65 |
| 2025/11/06 |
370 |
370 |
369 |
369 |
1,104,520 |
0.22 |
| 2025/11/07 |
367 |
369 |
365 |
369 |
976,910 |
-0.16 |
| 2025/11/10 |
368 |
369 |
367 |
369 |
270,550 |
0.11 |
| 2025/11/11 |
372 |
372 |
371 |
371 |
1,067,910 |
0.54 |
| 2025/11/12 |
372 |
373 |
372 |
373 |
280,110 |
0.54 |
| 2025/11/13 |
372 |
374 |
372 |
374 |
661,480 |
0.27 |
| 2025/11/14 |
367 |
367 |
366 |
366 |
1,230,720 |
-2.14 |
| 2025/11/17 |
367 |
368 |
366 |
367 |
367,440 |
0.36 |
| 2025/11/18 |
363 |
363 |
360 |
361 |
1,604,170 |
-1.69 |
| 2025/11/19 |
360 |
360 |
358 |
360 |
930,290 |
-0.36 |
| 2025/11/20 |
365 |
366 |
365 |
366 |
2,293,850 |
1.70 |
| 2025/11/21 |
355 |
357 |
355 |
357 |
738,790 |
-2.49 |
| 2025/11/25 |
364 |
364 |
363 |
363 |
445,300 |
1.85 |
| 2025/11/26 |
368 |
369 |
367 |
369 |
662,940 |
1.54 |
| 2025/11/27 |
370 |
371 |
370 |
371 |
307,370 |
0.41 |
| 2025/11/28 |
371 |
372 |
370 |
371 |
305,540 |
0.11 |
| 2025/12/01 |
372 |
372 |
369 |
369 |
809,380 |
-0.51 |
| 2025/12/02 |
370 |
370 |
369 |
369 |
275,400 |
0.05 |
| 2025/12/03 |
371 |
372 |
371 |
372 |
210,880 |
0.62 |
| 2025/12/04 |
372 |
372 |
372 |
372 |
211,460 |
0.22 |
| 2025/12/05 |
372 |
374 |
372 |
374 |
598,200 |
0.43 |
| 2025/12/08 |
373 |
374 |
373 |
374 |
306,330 |
-0.11 |
| 2025/12/09 |
372 |
372 |
372 |
372 |
474,450 |
-0.48 |
| 2025/12/10 |
371 |
372 |
371 |
372 |
146,660 |
-0.05 |
| 2025/12/11 |
373 |
373 |
370 |
370 |
589,900 |
-0.32 |
| 2025/12/12 |
374 |
375 |
374 |
374 |
736,900 |
1.11 |
| 2025/12/15 |
371 |
372 |
370 |
372 |
459,860 |
-0.75 |
| 2025/12/16 |
370 |
370 |
368 |
369 |
467,320 |
-0.67 |
| 2025/12/17 |
369 |
369 |
367 |
369 |
563,030 |
-0.03 |
| 2025/12/18 |
365 |
366 |
364 |
365 |
564,710 |
-1.08 |
| 2025/12/19 |
367 |
368 |
367 |
367 |
259,010 |
0.66 |
| 2025/12/22 |
371 |
372 |
371 |
371 |
674,740 |
1.03 |
| 2025/12/23 |
373 |
373 |
372 |
373 |
312,460 |
0.35 |
| 2025/12/24 |
374 |
374 |
374 |
374 |
1,290,970 |
0.35 |
| 2025/12/25 |
375 |
376 |
375 |
375 |
156,530 |
0.37 |
| 2025/12/26 |
375 |
376 |
375 |
375 |
254,850 |
0.05 |
| 2025/12/29 |
376 |
377 |
375 |
375 |
753,290 |
-0.11 |
| 2025/12/30 |
374 |
374 |
374 |
374 |
727,720 |
-0.40 |
| 2026/01/05 |
372 |
372 |
372 |
372 |
1,134,980 |
-0.40 |
| 2026/01/06 |
374 |
375 |
373 |
375 |
1,392,210 |
0.70 |
| 2026/01/07 |
376 |
376 |
376 |
376 |
208,650 |
0.32 |
| 2026/01/08 |
375 |
375 |
373 |
373 |
647,910 |
-0.72 |
| 2026/01/09 |
375 |
375 |
374 |
375 |
1,461,330 |
0.43 |
| 2026/01/13 |
377 |
377 |
377 |
377 |
437,150 |
0.61 |
| 2026/01/14 |
377 |
377 |
376 |
376 |
1,190,510 |
-0.27 |
| 2026/01/15 |
375 |
376 |
374 |
376 |
331,490 |
-0.08 |
| 2026/01/16 |
376 |
377 |
376 |
377 |
821,310 |
0.35 |
| 2026/01/19 |
374 |
375 |
372 |
373 |
529,190 |
-1.09 |
| 2026/01/20 |
372 |
372 |
371 |
371 |
3,282,990 |
-0.54 |
| 2026/01/21 |
368 |
369 |
368 |
369 |
660,210 |
-0.57 |
株式分割・株式併合
| 日付 |
内容 |
| 2022/02/08 |
1株 → 10株 |
