価格情報
| 始値 |
367.8円 |
| 高値 |
368.1円 |
| 安値 |
367.0円 |
| 終値 |
367.7円 |
| 出来高 |
249,900株 |
| 売買代金 |
91,908,382円 |
| 売り気配 (15:30) |
367.9円 |
| 買い気配 (15:30) |
367.7円 |
| 年初来高値 (2026/01/05) |
386.0円 |
| 年初来安値 (2025/04/22) |
320.0円 |
基本情報
| 銘柄名 |
ｉシェアーズ 米国債１－３年 ＥＴＦ |
| 英文銘柄名 |
ISHARES 1-3 YEAR US TREASURY BOND ETF |
| 時価総額 |
11,751,214,420.0円 |
| 発行済株式総数 |
31,889,320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 |
910 |
0 |
48,960 |
-21,250 |
| 2026/01/09 |
910 |
-16,500 |
70,210 |
1,360 |
| 2025/12/26 |
17,410 |
2,010 |
68,850 |
4,760 |
| 2025/12/19 |
15,400 |
0 |
64,090 |
-2,120 |
| 2025/12/12 |
15,400 |
-610 |
66,210 |
-13,540 |
| 2025/12/05 |
16,010 |
3,600 |
79,750 |
17,990 |
| 2025/11/28 |
12,410 |
0 |
61,760 |
1,510 |
| 2025/11/21 |
12,410 |
-16,810 |
60,250 |
1,240 |
| 2025/11/14 |
29,220 |
6,810 |
59,010 |
-2,450 |
| 2025/11/07 |
22,410 |
-100 |
61,460 |
-380 |
| 2025/10/31 |
22,510 |
11,500 |
61,840 |
-500 |
| 2025/10/24 |
11,010 |
-490 |
62,340 |
-3,070 |
| 2025/10/17 |
11,500 |
0 |
65,410 |
-10 |
| 2025/10/10 |
11,500 |
-2,000 |
65,420 |
-10,700 |
| 2025/10/03 |
13,500 |
2,490 |
76,120 |
3,720 |
| 2025/09/26 |
11,010 |
-2,690 |
72,400 |
440 |
| 2025/09/19 |
13,700 |
1,200 |
71,960 |
-3,140 |
| 2025/09/12 |
12,500 |
-200 |
75,100 |
-2,390 |
| 2025/09/05 |
12,700 |
-10 |
77,490 |
-18,650 |
| 2025/08/29 |
12,710 |
10 |
96,140 |
-40,760 |
| 2025/08/22 |
12,700 |
-4,000 |
136,900 |
-4,600 |
| 2025/08/15 |
16,700 |
0 |
141,500 |
-3,280 |
| 2025/08/08 |
16,700 |
-5,510 |
144,780 |
31,170 |
| 2025/08/01 |
22,210 |
0 |
113,610 |
33,160 |
| 2025/07/25 |
22,210 |
0 |
80,450 |
560 |
| 2025/07/18 |
22,210 |
500 |
79,890 |
-2,660 |
| 2025/07/11 |
21,710 |
-1,500 |
82,550 |
-660 |
| 2025/07/04 |
23,210 |
-1,420 |
83,210 |
-6,020 |
| 2025/06/27 |
24,630 |
1,710 |
89,230 |
-400 |
| 2025/06/20 |
22,920 |
1,470 |
89,630 |
580 |
| 2025/06/13 |
21,450 |
1,010 |
89,050 |
-1,430 |
| 2025/06/06 |
20,440 |
-19,010 |
90,480 |
1,950 |
| 2025/05/30 |
39,450 |
70 |
88,530 |
-2,870 |
| 2025/05/23 |
39,380 |
2,390 |
91,400 |
770 |
| 2025/05/16 |
36,990 |
3,080 |
90,630 |
-12,280 |
| 2025/05/09 |
33,910 |
22,430 |
102,910 |
12,210 |
| 2025/05/02 |
11,480 |
4,420 |
90,700 |
-2,790 |
| 2025/04/25 |
7,060 |
-3,180 |
93,490 |
1,040 |
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 |
590 |
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 |
| 2026/01/20 |
東証 |
310 |
900 |
-590 |
0 |
6 |
|
|
|
| 2026/01/19 |
東証 |
310 |
10 |
300 |
0 |
6 |
- |
- |
- |
| 2026/01/16 |
東証 |
310 |
900 |
-590 |
0 |
6 |
0.00 |
0.00 |
E |
| 2026/01/15 |
東証 |
310 |
850 |
-540 |
0 |
6 |
0.00 |
0.00 |
F |
| 2026/01/14 |
東証 |
310 |
30 |
280 |
0 |
18 |
- |
- |
- |
| 2026/01/13 |
東証 |
310 |
40 |
270 |
0 |
6 |
- |
- |
- |
| 2026/01/09 |
東証 |
310 |
850 |
-540 |
0 |
6 |
0.00 |
0.00 |
E |
| 2026/01/08 |
東証 |
1,770 |
850 |
920 |
0 |
6 |
- |
- |
- |
| 2026/01/07 |
東証 |
0 |
2,100 |
-2,100 |
0 |
96 |
2.00 |
49.79 |
D |
| 2026/01/06 |
東証 |
300 |
900 |
-600 |
0 |
12 |
0.00 |
0.00 |
E |
| 2026/01/05 |
東証 |
430 |
900 |
-470 |
0 |
12 |
0.00 |
0.00 |
F |
| 2025/12/30 |
東証 |
300 |
910 |
-610 |
0 |
12 |
0.00 |
0.00 |
E |
| 2025/12/29 |
東証 |
300 |
900 |
-600 |
0 |
12 |
0.00 |
0.00 |
E |
| 2025/12/26 |
東証 |
300 |
15,230 |
-14,930 |
0 |
72 |
0.00 |
0.00 |
E |
| 2025/12/25 |
東証 |
300 |
10,220 |
-9,920 |
0 |
6 |
0.00 |
0.00 |
F |
| 2025/12/24 |
東証 |
300 |
10,370 |
-10,070 |
0 |
18 |
0.00 |
0.00 |
E |
| 2025/12/23 |
東証 |
300 |
15,390 |
-15,090 |
0 |
6 |
0.00 |
0.00 |
E |
| 2025/12/22 |
東証 |
570 |
13,400 |
-12,830 |
0 |
6 |
0.00 |
0.00 |
E |
| 2025/12/19 |
東証 |
300 |
13,400 |
-13,100 |
0 |
6 |
0.00 |
0.00 |
E |
| 2025/12/18 |
東証 |
300 |
13,410 |
-13,110 |
0 |
6 |
0.00 |
0.00 |
E |
| 2025/12/17 |
東証 |
300 |
13,400 |
-13,100 |
0 |
18 |
0.00 |
0.00 |
E |
| 2025/12/16 |
東証 |
300 |
14,220 |
-13,920 |
0 |
6 |
0.00 |
0.00 |
E |
| 2025/12/15 |
東証 |
300 |
8,340 |
-8,040 |
0 |
6 |
0.00 |
0.00 |
E |
| 2025/12/12 |
東証 |
300 |
14,030 |
-13,730 |
0 |
6 |
0.00 |
0.00 |
E |
| 2025/12/11 |
東証 |
300 |
13,900 |
-13,600 |
0 |
6 |
0.00 |
0.00 |
E |
| 2025/12/10 |
東証 |
300 |
14,450 |
-14,150 |
0 |
18 |
0.00 |
0.00 |
E |
| 2025/12/09 |
東証 |
300 |
14,580 |
-14,280 |
0 |
6 |
0.50 |
50.12 |
D |
| 2025/12/08 |
東証 |
300 |
160 |
140 |
0 |
6 |
- |
- |
- |
| 2025/12/05 |
東証 |
300 |
80 |
220 |
0 |
6 |
- |
- |
- |
| 2025/12/04 |
東証 |
300 |
80 |
220 |
0 |
6 |
- |
- |
- |
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 |
350 |
350 |
348 |
348 |
61,160 |
- |
| 2024/07/30 |
349 |
351 |
349 |
351 |
26,880 |
0.86 |
| 2024/07/31 |
347 |
349 |
344 |
347 |
166,940 |
-1.14 |
| 2024/08/01 |
341 |
341 |
338 |
341 |
1,048,500 |
-1.87 |
| 2024/08/02 |
340 |
342 |
339 |
340 |
158,020 |
-0.38 |
| 2024/08/05 |
334 |
334 |
326 |
327 |
160,060 |
-3.74 |
| 2024/08/06 |
335 |
335 |
331 |
334 |
800,040 |
2.17 |
| 2024/08/07 |
331 |
338 |
331 |
336 |
394,890 |
0.72 |
| 2024/08/08 |
335 |
336 |
333 |
334 |
68,310 |
-0.56 |
| 2024/08/09 |
337 |
339 |
336 |
336 |
52,730 |
0.57 |
| 2024/08/13 |
337 |
338 |
336 |
338 |
40,940 |
0.39 |
| 2024/08/14 |
337 |
337 |
334 |
337 |
89,770 |
-0.18 |
| 2024/08/15 |
338 |
338 |
337 |
337 |
374,520 |
0.06 |
| 2024/08/16 |
341 |
341 |
340 |
341 |
347,420 |
0.98 |
| 2024/08/19 |
337 |
338 |
333 |
333 |
102,760 |
-2.23 |
| 2024/08/20 |
336 |
337 |
334 |
337 |
47,250 |
1.23 |
| 2024/08/21 |
333 |
334 |
332 |
334 |
299,990 |
-0.95 |
| 2024/08/22 |
333 |
334 |
332 |
333 |
162,880 |
-0.18 |
| 2024/08/23 |
335 |
335 |
333 |
334 |
177,940 |
0.15 |
| 2024/08/26 |
330 |
331 |
329 |
331 |
242,810 |
-0.84 |
| 2024/08/27 |
331 |
333 |
331 |
332 |
38,550 |
0.30 |
| 2024/08/28 |
331 |
332 |
331 |
332 |
20,510 |
-0.09 |
| 2024/08/29 |
332 |
333 |
332 |
332 |
17,370 |
0.18 |
| 2024/08/30 |
333 |
333 |
332 |
333 |
20,870 |
0.09 |
| 2024/09/02 |
336 |
336 |
335 |
335 |
64,470 |
0.78 |
| 2024/09/03 |
336 |
338 |
336 |
336 |
29,900 |
0.15 |
| 2024/09/04 |
335 |
335 |
333 |
334 |
197,140 |
-0.57 |
| 2024/09/05 |
330 |
331 |
329 |
330 |
118,660 |
-0.99 |
| 2024/09/06 |
331 |
331 |
328 |
329 |
102,960 |
-0.48 |
| 2024/09/09 |
329 |
330 |
329 |
329 |
27,630 |
0.18 |
| 2024/09/10 |
330 |
331 |
330 |
330 |
28,530 |
0.30 |
| 2024/09/11 |
329 |
329 |
326 |
327 |
204,510 |
-1.09 |
| 2024/09/12 |
329 |
330 |
329 |
330 |
44,560 |
0.89 |
| 2024/09/13 |
327 |
327 |
325 |
326 |
71,710 |
-1.18 |
| 2024/09/17 |
326 |
326 |
325 |
325 |
152,660 |
-0.12 |
| 2024/09/18 |
328 |
328 |
327 |
327 |
418,670 |
0.49 |
| 2024/09/19 |
330 |
333 |
330 |
330 |
385,890 |
0.80 |
| 2024/09/20 |
330 |
331 |
329 |
330 |
558,440 |
-0.03 |
| 2024/09/24 |
332 |
334 |
331 |
333 |
23,780 |
1.15 |
| 2024/09/25 |
331 |
332 |
331 |
332 |
64,360 |
-0.42 |
| 2024/09/26 |
335 |
336 |
335 |
335 |
77,450 |
0.90 |
| 2024/09/27 |
335 |
339 |
335 |
338 |
457,040 |
1.05 |
| 2024/09/30 |
331 |
331 |
328 |
328 |
611,160 |
-3.10 |
| 2024/10/01 |
331 |
334 |
331 |
334 |
15,010 |
1.77 |
| 2024/10/02 |
333 |
334 |
332 |
333 |
62,580 |
-0.30 |
| 2024/10/03 |
338 |
341 |
338 |
339 |
1,539,540 |
1.83 |
| 2024/10/04 |
339 |
340 |
338 |
338 |
876,250 |
-0.30 |
| 2024/10/07 |
344 |
344 |
341 |
341 |
121,520 |
1.07 |
| 2024/10/08 |
341 |
341 |
340 |
341 |
90,520 |
-0.21 |
| 2024/10/09 |
341 |
342 |
341 |
342 |
219,980 |
0.35 |
| 2024/10/10 |
342 |
342 |
341 |
342 |
71,050 |
-0.12 |
| 2024/10/11 |
341 |
341 |
340 |
341 |
35,580 |
-0.26 |
| 2024/10/15 |
343 |
343 |
342 |
342 |
72,630 |
0.53 |
| 2024/10/16 |
342 |
343 |
341 |
343 |
417,960 |
0.06 |
| 2024/10/17 |
343 |
343 |
342 |
343 |
40,540 |
0.00 |
| 2024/10/18 |
344 |
344 |
343 |
343 |
698,410 |
0.20 |
| 2024/10/21 |
343 |
343 |
342 |
342 |
43,300 |
-0.29 |
| 2024/10/22 |
345 |
346 |
344 |
345 |
483,270 |
0.88 |
| 2024/10/23 |
345 |
348 |
345 |
348 |
1,523,780 |
0.87 |
| 2024/10/24 |
349 |
349 |
348 |
348 |
666,160 |
0.03 |
| 2024/10/25 |
348 |
348 |
347 |
347 |
458,680 |
-0.29 |
| 2024/10/28 |
350 |
352 |
349 |
351 |
130,620 |
1.04 |
| 2024/10/29 |
351 |
351 |
349 |
350 |
461,800 |
-0.43 |
| 2024/10/30 |
351 |
351 |
350 |
351 |
29,820 |
0.31 |
| 2024/10/31 |
350 |
351 |
349 |
350 |
38,220 |
-0.29 |
| 2024/11/01 |
347 |
349 |
347 |
349 |
746,770 |
-0.17 |
| 2024/11/05 |
349 |
349 |
348 |
348 |
35,720 |
-0.20 |
| 2024/11/06 |
348 |
352 |
346 |
351 |
76,540 |
0.86 |
| 2024/11/07 |
352 |
353 |
352 |
352 |
85,310 |
0.14 |
| 2024/11/08 |
350 |
351 |
349 |
350 |
60,110 |
-0.54 |
| 2024/11/11 |
349 |
351 |
349 |
350 |
58,810 |
0.14 |
| 2024/11/12 |
349 |
352 |
349 |
351 |
33,560 |
0.09 |
| 2024/11/13 |
351 |
354 |
347 |
354 |
59,030 |
0.86 |
| 2024/11/14 |
354 |
357 |
354 |
356 |
70,120 |
0.65 |
| 2024/11/15 |
357 |
358 |
357 |
357 |
1,513,750 |
0.25 |
| 2024/11/18 |
354 |
355 |
352 |
354 |
165,760 |
-0.92 |
| 2024/11/19 |
353 |
354 |
352 |
354 |
81,790 |
-0.03 |
| 2024/11/20 |
354 |
355 |
354 |
355 |
48,690 |
0.42 |
| 2024/11/21 |
355 |
355 |
354 |
354 |
255,590 |
-0.25 |
| 2024/11/22 |
351 |
354 |
351 |
354 |
1,168,290 |
-0.06 |
| 2024/11/25 |
352 |
354 |
351 |
353 |
3,268,800 |
-0.23 |
| 2024/11/26 |
354 |
354 |
351 |
352 |
377,770 |
-0.37 |
| 2024/11/27 |
350 |
350 |
348 |
349 |
1,055,680 |
-0.94 |
| 2024/11/28 |
346 |
347 |
346 |
347 |
885,580 |
-0.32 |
| 2024/11/29 |
346 |
346 |
343 |
344 |
874,260 |
-1.07 |
| 2024/12/02 |
345 |
347 |
344 |
345 |
316,580 |
0.32 |
| 2024/12/03 |
343 |
345 |
343 |
344 |
31,890 |
-0.12 |
| 2024/12/04 |
343 |
345 |
343 |
344 |
268,380 |
-0.09 |
| 2024/12/05 |
347 |
347 |
344 |
344 |
22,570 |
0.00 |
| 2024/12/06 |
345 |
345 |
344 |
344 |
336,740 |
0.03 |
| 2024/12/09 |
344 |
345 |
344 |
345 |
43,190 |
0.20 |
| 2024/12/10 |
348 |
348 |
347 |
347 |
271,530 |
0.61 |
| 2024/12/11 |
349 |
349 |
348 |
349 |
29,310 |
0.46 |
| 2024/12/12 |
350 |
351 |
349 |
351 |
49,240 |
0.66 |
| 2024/12/13 |
350 |
352 |
350 |
351 |
43,150 |
0.09 |
| 2024/12/16 |
353 |
353 |
352 |
353 |
699,430 |
0.43 |
| 2024/12/17 |
354 |
354 |
353 |
354 |
794,870 |
0.31 |
| 2024/12/18 |
353 |
353 |
352 |
352 |
34,560 |
-0.40 |
| 2024/12/19 |
353 |
356 |
353 |
355 |
605,140 |
0.82 |
| 2024/12/20 |
361 |
362 |
360 |
360 |
190,590 |
1.32 |
| 2024/12/23 |
359 |
360 |
358 |
359 |
359,020 |
-0.19 |
| 2024/12/24 |
360 |
361 |
360 |
360 |
930,800 |
0.19 |
| 2024/12/25 |
360 |
361 |
360 |
361 |
72,630 |
0.25 |
| 2024/12/26 |
361 |
361 |
360 |
361 |
456,930 |
0.03 |
| 2024/12/27 |
362 |
362 |
361 |
362 |
414,890 |
0.30 |
| 2024/12/30 |
362 |
363 |
362 |
363 |
847,840 |
0.11 |
| 2025/01/06 |
363 |
363 |
362 |
363 |
153,780 |
0.06 |
| 2025/01/07 |
363 |
364 |
363 |
364 |
601,190 |
0.25 |
| 2025/01/08 |
364 |
364 |
363 |
364 |
222,600 |
0.11 |
| 2025/01/09 |
363 |
363 |
360 |
362 |
93,470 |
-0.69 |
| 2025/01/10 |
361 |
362 |
361 |
362 |
65,870 |
0.14 |
| 2025/01/14 |
359 |
360 |
357 |
360 |
130,220 |
-0.69 |
| 2025/01/15 |
360 |
361 |
359 |
359 |
86,840 |
-0.19 |
| 2025/01/16 |
357 |
358 |
355 |
357 |
124,480 |
-0.50 |
| 2025/01/17 |
355 |
356 |
354 |
356 |
37,550 |
-0.28 |
| 2025/01/20 |
356 |
357 |
356 |
357 |
366,890 |
0.22 |
| 2025/01/21 |
356 |
357 |
355 |
356 |
19,770 |
-0.31 |
| 2025/01/22 |
356 |
357 |
355 |
356 |
37,280 |
0.11 |
| 2025/01/23 |
357 |
359 |
357 |
358 |
13,540 |
0.53 |
| 2025/01/24 |
357 |
358 |
355 |
355 |
34,260 |
-0.75 |
| 2025/01/27 |
355 |
358 |
355 |
357 |
40,800 |
0.53 |
| 2025/01/28 |
355 |
357 |
354 |
357 |
35,100 |
-0.14 |
| 2025/01/29 |
357 |
357 |
355 |
355 |
25,630 |
-0.39 |
| 2025/01/30 |
355 |
355 |
354 |
354 |
53,520 |
-0.31 |
| 2025/01/31 |
353 |
355 |
353 |
354 |
21,340 |
-0.03 |
| 2025/02/03 |
354 |
357 |
354 |
356 |
69,430 |
0.54 |
| 2025/02/04 |
356 |
356 |
355 |
356 |
28,200 |
-0.06 |
| 2025/02/05 |
354 |
354 |
351 |
351 |
40,800 |
-1.24 |
| 2025/02/06 |
350 |
350 |
348 |
348 |
210,450 |
-0.97 |
| 2025/02/07 |
347 |
348 |
346 |
348 |
50,340 |
-0.06 |
| 2025/02/10 |
347 |
349 |
347 |
348 |
318,960 |
0.00 |
| 2025/02/12 |
350 |
352 |
350 |
352 |
23,620 |
1.24 |
| 2025/02/13 |
353 |
354 |
353 |
353 |
148,740 |
0.20 |
| 2025/02/14 |
351 |
351 |
349 |
350 |
35,950 |
-0.88 |
| 2025/02/17 |
349 |
349 |
347 |
348 |
23,590 |
-0.57 |
| 2025/02/18 |
347 |
349 |
347 |
349 |
115,160 |
0.29 |
| 2025/02/19 |
348 |
349 |
348 |
348 |
24,440 |
-0.29 |
| 2025/02/20 |
347 |
347 |
343 |
343 |
56,520 |
-1.27 |
| 2025/02/21 |
343 |
345 |
343 |
345 |
30,140 |
0.58 |
| 2025/02/25 |
346 |
346 |
343 |
344 |
42,280 |
-0.32 |
| 2025/02/26 |
343 |
344 |
342 |
344 |
45,790 |
-0.06 |
| 2025/02/27 |
343 |
345 |
343 |
344 |
15,300 |
0.00 |
| 2025/02/28 |
346 |
346 |
344 |
346 |
24,530 |
0.47 |
| 2025/03/03 |
347 |
348 |
346 |
347 |
15,820 |
0.29 |
| 2025/03/04 |
345 |
345 |
343 |
345 |
46,060 |
-0.55 |
| 2025/03/05 |
346 |
347 |
345 |
345 |
173,300 |
0.15 |
| 2025/03/06 |
344 |
345 |
340 |
344 |
52,190 |
-0.49 |
| 2025/03/07 |
342 |
342 |
341 |
341 |
37,220 |
-0.84 |
| 2025/03/10 |
341 |
341 |
340 |
341 |
312,080 |
0.06 |
| 2025/03/11 |
341 |
342 |
339 |
341 |
174,120 |
0.06 |
| 2025/03/12 |
342 |
343 |
342 |
343 |
407,950 |
0.44 |
| 2025/03/13 |
343 |
343 |
341 |
341 |
197,480 |
-0.44 |
| 2025/03/14 |
342 |
344 |
342 |
344 |
42,580 |
0.73 |
| 2025/03/17 |
343 |
344 |
342 |
344 |
20,730 |
0.15 |
| 2025/03/18 |
345 |
346 |
345 |
345 |
59,810 |
0.41 |
| 2025/03/19 |
345 |
346 |
345 |
346 |
130,590 |
0.17 |
| 2025/03/21 |
344 |
346 |
343 |
346 |
23,080 |
-0.12 |
| 2025/03/24 |
346 |
347 |
346 |
346 |
34,630 |
0.14 |
| 2025/03/25 |
348 |
349 |
348 |
348 |
20,560 |
0.46 |
| 2025/03/26 |
347 |
348 |
346 |
348 |
49,030 |
0.03 |
| 2025/03/27 |
348 |
348 |
347 |
347 |
78,140 |
-0.12 |
| 2025/03/28 |
349 |
350 |
349 |
349 |
356,640 |
0.43 |
| 2025/03/31 |
349 |
349 |
345 |
345 |
38,230 |
-1.15 |
| 2025/04/01 |
348 |
348 |
347 |
347 |
17,720 |
0.58 |
| 2025/04/02 |
347 |
348 |
347 |
347 |
20,860 |
0.06 |
| 2025/04/03 |
344 |
345 |
341 |
341 |
185,470 |
-1.76 |
| 2025/04/04 |
340 |
341 |
339 |
339 |
206,090 |
-0.65 |
| 2025/04/07 |
339 |
342 |
339 |
339 |
75,810 |
0.18 |
| 2025/04/08 |
341 |
344 |
341 |
343 |
44,590 |
1.03 |
| 2025/04/09 |
339 |
340 |
336 |
339 |
145,710 |
-1.22 |
| 2025/04/10 |
339 |
340 |
336 |
337 |
562,100 |
-0.47 |
| 2025/04/11 |
329 |
331 |
329 |
331 |
121,440 |
-1.81 |
| 2025/04/14 |
329 |
330 |
327 |
327 |
42,360 |
-1.12 |
| 2025/04/15 |
329 |
330 |
329 |
329 |
24,820 |
0.52 |
| 2025/04/16 |
328 |
329 |
327 |
328 |
16,380 |
-0.30 |
| 2025/04/17 |
327 |
329 |
327 |
329 |
15,030 |
0.30 |
| 2025/04/18 |
328 |
328 |
328 |
328 |
21,070 |
-0.30 |
| 2025/04/21 |
325 |
326 |
324 |
325 |
40,660 |
-1.01 |
| 2025/04/22 |
323 |
325 |
320 |
323 |
115,160 |
-0.55 |
| 2025/04/23 |
326 |
329 |
325 |
326 |
130,660 |
0.87 |
| 2025/04/24 |
330 |
330 |
329 |
329 |
40,630 |
0.92 |
| 2025/04/25 |
329 |
332 |
329 |
332 |
27,330 |
0.91 |
| 2025/04/28 |
332 |
332 |
331 |
331 |
51,010 |
-0.12 |
| 2025/04/30 |
329 |
330 |
329 |
330 |
45,720 |
-0.54 |
| 2025/05/01 |
331 |
334 |
331 |
333 |
35,510 |
1.15 |
| 2025/05/02 |
336 |
337 |
335 |
335 |
111,400 |
0.63 |
| 2025/05/07 |
330 |
331 |
329 |
330 |
31,830 |
-1.76 |
| 2025/05/08 |
331 |
334 |
331 |
331 |
49,950 |
0.39 |
| 2025/05/09 |
336 |
337 |
334 |
334 |
59,990 |
1.03 |
| 2025/05/12 |
336 |
337 |
336 |
336 |
237,410 |
0.45 |
| 2025/05/13 |
340 |
341 |
340 |
340 |
371,680 |
1.34 |
| 2025/05/14 |
339 |
340 |
338 |
338 |
58,770 |
-0.79 |
| 2025/05/15 |
337 |
338 |
335 |
335 |
7,030 |
-0.74 |
| 2025/05/16 |
335 |
335 |
334 |
335 |
17,490 |
-0.15 |
| 2025/05/19 |
335 |
337 |
334 |
334 |
39,030 |
-0.09 |
| 2025/05/20 |
334 |
335 |
333 |
333 |
23,810 |
-0.33 |
| 2025/05/21 |
333 |
333 |
331 |
331 |
67,140 |
-0.69 |
| 2025/05/22 |
331 |
331 |
330 |
330 |
56,220 |
-0.36 |
| 2025/05/23 |
332 |
332 |
331 |
331 |
7,570 |
0.39 |
| 2025/05/26 |
329 |
329 |
328 |
329 |
17,520 |
-0.60 |
| 2025/05/27 |
328 |
331 |
328 |
330 |
12,760 |
0.30 |
| 2025/05/28 |
332 |
334 |
332 |
332 |
26,680 |
0.58 |
| 2025/05/29 |
335 |
336 |
335 |
336 |
17,010 |
1.12 |
| 2025/05/30 |
331 |
332 |
331 |
332 |
17,870 |
-1.10 |
| 2025/06/02 |
332 |
335 |
331 |
331 |
14,550 |
-0.36 |
| 2025/06/03 |
329 |
331 |
329 |
330 |
16,130 |
-0.18 |
| 2025/06/04 |
332 |
333 |
332 |
332 |
28,450 |
0.61 |
| 2025/06/05 |
330 |
331 |
330 |
331 |
40,660 |
-0.42 |
| 2025/06/06 |
332 |
333 |
331 |
333 |
26,870 |
0.60 |
| 2025/06/09 |
333 |
334 |
333 |
333 |
66,420 |
0.00 |
| 2025/06/10 |
333 |
335 |
333 |
334 |
7,010 |
0.27 |
| 2025/06/11 |
334 |
335 |
333 |
335 |
67,600 |
0.36 |
| 2025/06/12 |
333 |
334 |
332 |
332 |
13,930 |
-0.69 |
| 2025/06/13 |
331 |
333 |
330 |
331 |
93,210 |
-0.36 |
| 2025/06/16 |
334 |
334 |
333 |
333 |
12,750 |
0.54 |
| 2025/06/17 |
333 |
335 |
333 |
335 |
21,650 |
0.48 |
| 2025/06/18 |
336 |
336 |
335 |
335 |
32,260 |
0.12 |
| 2025/06/19 |
335 |
336 |
335 |
336 |
85,090 |
0.27 |
| 2025/06/20 |
336 |
337 |
336 |
337 |
19,150 |
0.39 |
| 2025/06/23 |
338 |
341 |
338 |
341 |
85,440 |
1.01 |
| 2025/06/24 |
338 |
338 |
336 |
336 |
51,140 |
-1.35 |
| 2025/06/25 |
336 |
337 |
335 |
336 |
11,910 |
0.09 |
| 2025/06/26 |
336 |
336 |
335 |
335 |
36,820 |
-0.33 |
| 2025/06/27 |
336 |
336 |
335 |
335 |
50,890 |
-0.06 |
| 2025/06/30 |
336 |
336 |
334 |
334 |
34,570 |
-0.27 |
| 2025/07/01 |
334 |
334 |
333 |
334 |
48,200 |
0.09 |
| 2025/07/02 |
333 |
334 |
333 |
334 |
53,560 |
-0.18 |
| 2025/07/03 |
333 |
334 |
333 |
334 |
7,950 |
0.09 |
| 2025/07/04 |
336 |
336 |
334 |
335 |
34,690 |
0.21 |
| 2025/07/07 |
335 |
337 |
335 |
337 |
17,070 |
0.51 |
| 2025/07/08 |
338 |
339 |
338 |
338 |
84,070 |
0.53 |
| 2025/07/09 |
341 |
341 |
340 |
341 |
100,650 |
0.71 |
| 2025/07/10 |
337 |
337 |
336 |
337 |
62,840 |
-1.09 |
| 2025/07/11 |
337 |
339 |
337 |
338 |
20,130 |
0.39 |
| 2025/07/14 |
340 |
340 |
339 |
339 |
39,770 |
0.33 |
| 2025/07/15 |
340 |
341 |
340 |
340 |
32,760 |
0.21 |
| 2025/07/16 |
343 |
344 |
342 |
342 |
111,210 |
0.68 |
| 2025/07/17 |
341 |
343 |
341 |
343 |
80,130 |
0.03 |
| 2025/07/18 |
342 |
343 |
342 |
343 |
14,130 |
0.09 |
| 2025/07/22 |
340 |
341 |
340 |
341 |
21,380 |
-0.50 |
| 2025/07/23 |
339 |
340 |
338 |
339 |
52,590 |
-0.59 |
| 2025/07/24 |
338 |
338 |
337 |
338 |
43,990 |
-0.29 |
| 2025/07/25 |
339 |
340 |
339 |
339 |
24,100 |
0.33 |
| 2025/07/28 |
341 |
342 |
340 |
342 |
80,100 |
0.77 |
| 2025/07/29 |
342 |
343 |
342 |
342 |
36,850 |
0.00 |
| 2025/07/30 |
343 |
343 |
342 |
342 |
15,030 |
0.03 |
| 2025/07/31 |
344 |
345 |
343 |
343 |
87,610 |
0.41 |
| 2025/08/01 |
348 |
348 |
347 |
347 |
67,830 |
1.08 |
| 2025/08/04 |
342 |
343 |
342 |
342 |
37,410 |
-1.41 |
| 2025/08/05 |
341 |
341 |
340 |
341 |
32,160 |
-0.29 |
| 2025/08/06 |
342 |
342 |
341 |
342 |
13,350 |
0.12 |
| 2025/08/07 |
341 |
342 |
341 |
341 |
46,360 |
-0.12 |
| 2025/08/08 |
341 |
342 |
340 |
342 |
106,370 |
0.18 |
| 2025/08/12 |
343 |
344 |
343 |
343 |
116,200 |
0.50 |
| 2025/08/13 |
343 |
343 |
342 |
343 |
14,520 |
-0.17 |
| 2025/08/14 |
342 |
342 |
340 |
340 |
201,790 |
-0.93 |
| 2025/08/15 |
342 |
343 |
341 |
341 |
63,120 |
0.53 |
| 2025/08/18 |
342 |
342 |
342 |
342 |
31,300 |
0.18 |
| 2025/08/19 |
343 |
343 |
342 |
343 |
32,270 |
0.15 |
| 2025/08/20 |
343 |
343 |
341 |
342 |
48,940 |
-0.26 |
| 2025/08/21 |
342 |
342 |
342 |
342 |
22,520 |
0.20 |
| 2025/08/22 |
344 |
345 |
343 |
344 |
129,550 |
0.53 |
| 2025/08/25 |
342 |
343 |
342 |
342 |
32,150 |
-0.64 |
| 2025/08/26 |
343 |
343 |
341 |
343 |
25,020 |
0.38 |
| 2025/08/27 |
343 |
344 |
343 |
343 |
21,030 |
-0.03 |
| 2025/08/28 |
343 |
343 |
342 |
343 |
13,800 |
-0.17 |
| 2025/08/29 |
341 |
342 |
341 |
342 |
48,780 |
-0.20 |
| 2025/09/01 |
342 |
343 |
342 |
342 |
29,130 |
-0.06 |
| 2025/09/02 |
342 |
344 |
342 |
344 |
44,140 |
0.79 |
| 2025/09/03 |
345 |
346 |
345 |
346 |
396,350 |
0.35 |
| 2025/09/04 |
345 |
345 |
344 |
345 |
26,350 |
-0.20 |
| 2025/09/05 |
346 |
346 |
345 |
345 |
32,470 |
0.17 |
| 2025/09/08 |
346 |
346 |
345 |
345 |
43,720 |
0.00 |
| 2025/09/09 |
344 |
344 |
343 |
343 |
46,290 |
-0.67 |
| 2025/09/10 |
344 |
344 |
343 |
344 |
27,780 |
0.15 |
| 2025/09/11 |
344 |
345 |
344 |
344 |
20,280 |
0.23 |
| 2025/09/12 |
344 |
344 |
343 |
344 |
347,450 |
-0.15 |
| 2025/09/16 |
344 |
344 |
343 |
343 |
45,730 |
-0.38 |
| 2025/09/17 |
342 |
343 |
341 |
343 |
55,540 |
0.00 |
| 2025/09/18 |
343 |
345 |
343 |
345 |
43,420 |
0.55 |
| 2025/09/19 |
345 |
346 |
344 |
345 |
90,920 |
0.00 |
| 2025/09/22 |
346 |
346 |
346 |
346 |
177,110 |
0.32 |
| 2025/09/24 |
345 |
345 |
344 |
345 |
17,680 |
-0.09 |
| 2025/09/25 |
347 |
347 |
347 |
347 |
172,130 |
0.49 |
| 2025/09/26 |
349 |
350 |
349 |
349 |
40,830 |
0.55 |
| 2025/09/29 |
349 |
349 |
347 |
347 |
28,090 |
-0.54 |
| 2025/09/30 |
347 |
347 |
346 |
346 |
204,450 |
-0.29 |
| 2025/10/01 |
346 |
346 |
344 |
344 |
44,680 |
-0.61 |
| 2025/10/02 |
344 |
344 |
344 |
344 |
34,910 |
0.00 |
| 2025/10/03 |
344 |
345 |
343 |
343 |
43,910 |
-0.15 |
| 2025/10/06 |
349 |
351 |
349 |
350 |
141,920 |
2.04 |
| 2025/10/07 |
351 |
352 |
351 |
352 |
51,470 |
0.37 |
| 2025/10/08 |
355 |
356 |
355 |
356 |
27,760 |
1.22 |
| 2025/10/09 |
355 |
355 |
354 |
355 |
60,010 |
-0.34 |
| 2025/10/10 |
355 |
356 |
354 |
355 |
124,020 |
0.00 |
| 2025/10/14 |
355 |
355 |
353 |
353 |
306,320 |
-0.48 |
| 2025/10/15 |
353 |
353 |
351 |
351 |
10,080 |
-0.59 |
| 2025/10/16 |
351 |
351 |
350 |
351 |
153,170 |
0.11 |
| 2025/10/17 |
350 |
350 |
349 |
349 |
17,020 |
-0.80 |
| 2025/10/20 |
351 |
352 |
350 |
351 |
86,540 |
0.55 |
| 2025/10/21 |
351 |
353 |
351 |
353 |
27,240 |
0.71 |
| 2025/10/22 |
353 |
354 |
353 |
354 |
24,460 |
0.23 |
| 2025/10/23 |
354 |
355 |
354 |
355 |
8,410 |
0.25 |
| 2025/10/24 |
355 |
356 |
355 |
356 |
82,200 |
0.42 |
| 2025/10/27 |
356 |
357 |
355 |
356 |
101,840 |
-0.11 |
| 2025/10/28 |
356 |
356 |
353 |
353 |
27,480 |
-0.70 |
| 2025/10/29 |
353 |
355 |
353 |
355 |
21,550 |
0.37 |
| 2025/10/30 |
355 |
356 |
354 |
356 |
22,860 |
0.39 |
| 2025/10/31 |
357 |
358 |
357 |
358 |
24,110 |
0.56 |
| 2025/11/04 |
359 |
359 |
357 |
357 |
233,800 |
-0.25 |
| 2025/11/05 |
357 |
358 |
356 |
358 |
412,830 |
0.17 |
| 2025/11/06 |
358 |
358 |
357 |
358 |
30,690 |
0.00 |
| 2025/11/07 |
356 |
357 |
356 |
357 |
26,860 |
-0.20 |
| 2025/11/10 |
358 |
358 |
357 |
358 |
50,200 |
0.25 |
| 2025/11/11 |
359 |
359 |
358 |
359 |
33,010 |
0.17 |
| 2025/11/12 |
359 |
360 |
359 |
360 |
41,790 |
0.39 |
| 2025/11/13 |
360 |
361 |
360 |
360 |
436,830 |
0.14 |
| 2025/11/14 |
360 |
360 |
359 |
360 |
14,490 |
-0.22 |
| 2025/11/17 |
360 |
360 |
359 |
360 |
219,790 |
0.11 |
| 2025/11/18 |
361 |
362 |
360 |
361 |
62,890 |
0.25 |
| 2025/11/19 |
362 |
362 |
361 |
362 |
457,430 |
0.25 |
| 2025/11/20 |
365 |
367 |
365 |
367 |
104,110 |
1.44 |
| 2025/11/21 |
367 |
367 |
366 |
366 |
267,990 |
-0.30 |
| 2025/11/25 |
366 |
366 |
365 |
366 |
61,330 |
-0.05 |
| 2025/11/26 |
364 |
365 |
363 |
364 |
472,340 |
-0.36 |
| 2025/11/27 |
365 |
365 |
363 |
363 |
230,160 |
-0.27 |
| 2025/11/28 |
365 |
365 |
364 |
365 |
57,650 |
0.36 |
| 2025/12/01 |
364 |
364 |
363 |
364 |
209,180 |
-0.33 |
| 2025/12/02 |
363 |
364 |
363 |
364 |
106,810 |
0.00 |
| 2025/12/03 |
364 |
364 |
363 |
363 |
15,880 |
-0.08 |
| 2025/12/04 |
363 |
363 |
362 |
363 |
70,400 |
-0.08 |
| 2025/12/05 |
362 |
362 |
361 |
361 |
24,170 |
-0.61 |
| 2025/12/08 |
362 |
362 |
361 |
362 |
12,430 |
0.36 |
| 2025/12/09 |
364 |
364 |
363 |
364 |
38,650 |
0.58 |
| 2025/12/10 |
365 |
366 |
365 |
365 |
46,030 |
0.30 |
| 2025/12/11 |
364 |
365 |
363 |
364 |
477,830 |
-0.22 |
| 2025/12/12 |
363 |
364 |
363 |
364 |
19,630 |
-0.19 |
| 2025/12/15 |
364 |
364 |
362 |
362 |
38,220 |
-0.41 |
| 2025/12/16 |
362 |
362 |
362 |
362 |
19,240 |
-0.08 |
| 2025/12/17 |
362 |
363 |
361 |
363 |
36,780 |
0.25 |
| 2025/12/18 |
364 |
365 |
364 |
365 |
13,410 |
0.52 |
| 2025/12/19 |
364 |
365 |
364 |
365 |
25,280 |
0.05 |
| 2025/12/22 |
369 |
369 |
368 |
369 |
104,930 |
0.99 |
| 2025/12/23 |
368 |
368 |
365 |
365 |
26,480 |
-0.87 |
| 2025/12/24 |
365 |
365 |
364 |
364 |
283,840 |
-0.33 |
| 2025/12/25 |
364 |
365 |
364 |
365 |
27,110 |
0.25 |
| 2025/12/26 |
365 |
366 |
365 |
365 |
52,690 |
0.05 |
| 2025/12/29 |
366 |
366 |
365 |
366 |
591,510 |
0.22 |
| 2025/12/30 |
366 |
366 |
365 |
365 |
37,260 |
-0.25 |
| 2026/01/05 |
368 |
386 |
367 |
368 |
82,910 |
0.79 |
| 2026/01/06 |
367 |
367 |
366 |
367 |
93,430 |
-0.41 |
| 2026/01/07 |
367 |
367 |
366 |
367 |
121,860 |
0.00 |
| 2026/01/08 |
365 |
366 |
364 |
365 |
113,610 |
-0.55 |
| 2026/01/09 |
365 |
367 |
365 |
366 |
171,780 |
0.49 |
| 2026/01/13 |
367 |
370 |
367 |
370 |
150,010 |
0.93 |
| 2026/01/14 |
370 |
371 |
370 |
371 |
143,570 |
0.24 |
| 2026/01/15 |
369 |
369 |
368 |
369 |
41,400 |
-0.49 |
| 2026/01/16 |
369 |
369 |
368 |
369 |
13,200 |
-0.03 |
| 2026/01/19 |
368 |
368 |
366 |
367 |
93,900 |
-0.38 |
| 2026/01/20 |
368 |
369 |
367 |
369 |
115,420 |
0.33 |
| 2026/01/21 |
368 |
368 |
367 |
368 |
249,900 |
-0.22 |
株式分割・株式併合
| 日付 |
内容 |
| 2022/10/07 |
1株 → 10株 |
