iFreeETF TOPIX(年1回決算型)（1305）の株価チャート
株価
11/11
- 前日 (11/10)
- 4,144
- 始値
- 4,144
- 高値
- 4,182
- 安値
- 4,139
- 終値 +0.87%
- 4,180
- 出来高 -14.5%
- 79,180
乖離率
- 株価（5日）
移動平均値 - +1.68%
4,111 - 株価（25日）
移動平均値 - -1.67%
4,251 - 出来高（5日）
移動平均値 - -77%
344,208
2026/06/16～2026/11/11
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 11/11 | 4,144 | 4,182 | 4,139 | 4,180 | +0.87% | 79,180 | - | -1.67% | - | - |
| 11/10 | 4,141 | 4,158 | 4,118 | 4,144 | +1.92% | 92,610 | - | -2.72% | - | - |
| 11/09 | 4,014 | 4,079 | 3,990 | 4,066 | +2.42% | 114,330 | - | -4.73% | - | - |
| 11/06 | 3,986 | 4,003 | 3,915 | 3,970 | -5.39% | 1,363,550 | - | -7.26% | - | - |
| 11/05 | 4,213 | 4,239 | 4,161 | 4,196 | +1.28% | 71,370 | - | -2.35% | - | - |
| 11/04 | 4,197 | 4,197 | 4,032 | 4,143 | -0.89% | 98,860 | - | -3.67% | - | - |
| 11/02 | 4,183 | 4,200 | 4,170 | 4,180 | -0.76% | 27,690 | - | -2.99% | - | - |
| 10/30 | 4,249 | 4,262 | 4,190 | 4,212 | -1.01% | 85,520 | - | -2.41% | - | - |
| 10/29 | 4,245 | 4,256 | 4,212 | 4,255 | +0.09% | 109,630 | - | -1.48% | - | - |
| 10/28 | 4,287 | 4,287 | 4,243 | 4,251 | +0.07% | 60,040 | - | -1.62% | - | - |
| 10/27 | 4,256 | 4,257 | 4,231 | 4,248 | +0.45% | 33,520 | - | -1.76% | - | - |
| 10/26 | 4,208 | 4,249 | 4,208 | 4,229 | +0.5% | 80,190 | - | -2.22% | - | - |
| 10/23 | 4,220 | 4,220 | 4,155 | 4,208 | -0.82% | 199,800 | - | -2.73% | - | - |
| 10/22 | 4,309 | 4,325 | 4,240 | 4,243 | -1.23% | 36,220 | - | -1.99% | - | - |
| 10/21 | 4,314 | 4,318 | 4,296 | 4,296 | +0.89% | 14,810 | - | -0.74% | - | - |
| 10/20 | 4,305 | 4,310 | 4,250 | 4,258 | -1.46% | 44,830 | - | -1.59% | - | - |
| 10/19 | 4,279 | 4,325 | 4,260 | 4,321 | +0.07% | 70,590 | - | -0.14% | - | - |
| 10/16 | 4,300 | 4,332 | 4,300 | 4,318 | +1.41% | 88,160 | - | -0.16% | - | - |
| 10/15 | 4,295 | 4,295 | 4,230 | 4,258 | -2.45% | 98,750 | - | -1.57% | - | - |
| 10/14 | 4,380 | 4,380 | 4,349 | 4,365 | -0.11% | 45,710 | - | +0.83% | - | - |
| 10/13 | 4,361 | 4,370 | 4,334 | 4,370 | +0.23% | 51,310 | - | +0.99% | - | - |
| 10/09 | 4,348 | 4,367 | 4,333 | 4,360 | +0.23% | 35,040 | - | +0.83% | - | - |
| 10/08 | 4,396 | 4,396 | 4,343 | 4,350 | -1.43% | 98,630 | - | +0.55% | - | - |
| 10/07 | 4,436 | 4,463 | 4,413 | 4,413 | -0.76% | 27,770 | - | +1.99% | - | - |
| 10/06 | 4,428 | 4,453 | 4,409 | 4,447 | +0.86% | 38,440 | - | +2.82% | - | - |
| 10/05 | 4,399 | 4,409 | 4,379 | 4,409 | +1.57% | 131,680 | - | +2.06% | - | - |
| 10/02 | 4,358 | 4,376 | 4,341 | 4,341 | -1.14% | 73,410 | - | +0.56% | - | - |
| 10/01 | 4,350 | 4,399 | 4,327 | 4,391 | +0.73% | 281,390 | - | +1.74% | - | - |
| 09/30 | 4,337 | 4,376 | 4,313 | 4,359 | +1.16% | 73,220 | - | +1.09% | - | - |
| 09/29 | 4,340 | 4,356 | 4,277 | 4,309 | -0.62% | 77,470 | - | 0% | - | - |
| 09/28 | 4,363 | 4,375 | 4,332 | 4,336 | -0.34% | 81,240 | - | +0.65% | - | - |
| 09/25 | 4,315 | 4,353 | 4,314 | 4,351 | +1.37% | 38,740 | - | +1.09% | - | - |
| 09/24 | 4,321 | 4,330 | 4,292 | 4,292 | -0.39% | 34,620 | - | -0.28% | - | - |
| 09/18 | 4,340 | 4,340 | 4,288 | 4,309 | -0.07% | 45,410 | - | +0.02% | - | - |
| 09/17 | 4,315 | 4,333 | 4,299 | 4,312 | +0.84% | 54,700 | - | -0.02% | - | - |
| 09/16 | 4,278 | 4,289 | 4,269 | 4,276 | +0.42% | 86,820 | - | -0.93% | - | - |
| 09/15 | 4,280 | 4,280 | 4,240 | 4,258 | -0.3% | 72,330 | - | -1.44% | - | - |
| 09/14 | 4,234 | 4,280 | 4,217 | 4,271 | +0.83% | 22,800 | - | -1.18% | - | - |
| 09/11 | 4,179 | 4,247 | 4,171 | 4,236 | -0.82% | 155,020 | - | -2.01% | - | - |
| 09/10 | 4,250 | 4,271 | 4,230 | 4,271 | +0.28% | 352,430 | - | -1.25% | - | - |
| 09/09 | 4,254 | 4,286 | 4,249 | 4,259 | -0.33% | 219,920 | - | -1.5% | - | - |
| 09/08 | 4,304 | 4,334 | 4,273 | 4,273 | -1.61% | 310,750 | - | -1.11% | - | - |
| 09/07 | 4,343 | 4,360 | 4,333 | 4,343 | +0.35% | 44,570 | - | +0.63% | - | - |
| 09/04 | 4,328 | 4,336 | 4,287 | 4,328 | +0.3% | 85,840 | - | +0.39% | - | - |
| 09/03 | 4,326 | 4,350 | 4,309 | 4,315 | +0.37% | 97,320 | - | +0.23% | - | - |
| 09/02 | 4,339 | 4,351 | 4,295 | 4,299 | -2.32% | 43,830 | - | -0.02% | - | - |
| 09/01 | 4,355 | 4,420 | 4,350 | 4,401 | +0.85% | 93,170 | - | +2.47% | - | - |
| 08/31 | 4,321 | 4,382 | 4,315 | 4,364 | +0.02% | 184,510 | - | +1.72% | - | - |
| 08/28 | 4,338 | 4,386 | 4,338 | 4,363 | +0.46% | 33,710 | - | +1.82% | - | - |
| 08/27 | 4,343 | 4,350 | 4,328 | 4,343 | +0.21% | 26,340 | - | +1.45% | - | - |
| 08/26 | 4,321 | 4,339 | 4,312 | 4,334 | +0.6% | 32,540 | - | +1.33% | - | - |
| 08/25 | 4,293 | 4,314 | 4,276 | 4,308 | +0.23% | 40,090 | - | +0.82% | - | - |
| 08/24 | 4,298 | 4,300 | 4,282 | 4,298 | +0.26% | 17,460 | - | +0.75% | - | - |
| 08/21 | 4,244 | 4,289 | 4,244 | 4,287 | +0.21% | 21,840 | - | +0.56% | - | - |
| 08/20 | 4,247 | 4,278 | 4,246 | 4,278 | +1.23% | 99,880 | - | +0.33% | - | - |
| 08/19 | 4,310 | 4,310 | 4,219 | 4,226 | -2.96% | 269,960 | - | -0.87% | - | - |
| 08/18 | 4,393 | 4,413 | 4,353 | 4,355 | -1.11% | 775,390 | - | +2.16% | - | - |
| 08/17 | 4,439 | 4,439 | 4,392 | 4,404 | -0.34% | 65,010 | - | +3.4% | - | - |
| 08/14 | 4,417 | 4,444 | 4,411 | 4,419 | +0.48% | 834,330 | - | +3.93% | - | - |
| 08/13 | 4,392 | 4,404 | 4,370 | 4,398 | +0.87% | 78,060 | - | +3.53% | - | - |
| 08/12 | 4,341 | 4,360 | 4,319 | 4,360 | +0.83% | 73,260 | - | +2.66% | - | - |
| 08/10 | 4,309 | 4,330 | 4,290 | 4,324 | +0.68% | 115,440 | - | +1.79% | - | - |
| 08/07 | 4,278 | 4,295 | 4,261 | 4,295 | +0.37% | 57,090 | - | +1.06% | - | - |
| 08/06 | 4,240 | 4,280 | 4,240 | 4,279 | +0.47% | 128,770 | - | +0.66% | - | - |
| 08/05 | 4,212 | 4,262 | 4,212 | 4,259 | +2.23% | 103,340 | - | +0.16% | - | - |
| 08/04 | 4,160 | 4,178 | 4,131 | 4,166 | +0.1% | 133,990 | - | -2.05% | - | - |
| 08/03 | 4,169 | 4,174 | 4,086 | 4,162 | -1.4% | 215,020 | - | -2.23% | - | - |
| 07/31 | 4,232 | 4,266 | 4,200 | 4,221 | +1.42% | 170,900 | - | -0.94% | - | - |
| 07/30 | 4,156 | 4,194 | 4,129 | 4,162 | -0.76% | 164,750 | - | -2.39% | - | - |
| 07/29 | 4,195 | 4,200 | 4,142 | 4,194 | +0.38% | 63,320 | - | -1.71% | - | - |
| 07/28 | 4,229 | 4,233 | 4,155 | 4,178 | -2.41% | 257,200 | - | -2.18% | - | - |
| 07/27 | 4,262 | 4,281 | 4,234 | 4,281 | +1.3% | 154,280 | - | +0.05% | - | - |
| 07/24 | 4,217 | 4,226 | 4,203 | 4,226 | -0.94% | 159,020 | - | -1.28% | - | - |
| 07/23 | 4,253 | 4,280 | 4,253 | 4,266 | +0.42% | 36,150 | - | -0.49% | - | - |
| 07/22 | 4,257 | 4,285 | 4,240 | 4,248 | +0.52% | 123,330 | - | -0.93% | - | - |
| 07/21 | 4,164 | 4,226 | 4,141 | 4,226 | +2.3% | 48,010 | - | -1.49% | - | - |
| 07/17 | 4,203 | 4,204 | 4,065 | 4,131 | -2.59% | 402,900 | - | -3.75% | - | - |
| 07/16 | 4,258 | 4,277 | 4,233 | 4,241 | -1.3% | 219,920 | - | -1.21% | - | - |
| 07/15 | 4,279 | 4,300 | 4,250 | 4,297 | +0.96% | 38,780 | - | +0.21% | - | - |
| 07/14 | 4,222 | 4,260 | 4,197 | 4,256 | +0.5% | 61,960 | - | -0.58% | - | - |
| 07/13 | 4,258 | 4,286 | 4,198 | 4,235 | -0.26% | 58,520 | - | -1.01% | - | - |
| 07/10 | 4,265 | 4,279 | 4,243 | 4,246 | +0.21% | 41,200 | - | -0.66% | - | - |
| 07/09 | 4,226 | 4,250 | 4,215 | 4,237 | -1.58% | 173,600 | - | -0.84% | - | - |
| 07/08 | 4,320 | 4,360 | 4,305 | 4,305 | -1.44% | 450,400 | - | +0.75% | - | - |
| 07/07 | 4,404 | 4,438 | 4,347 | 4,368 | -0.88% | 145,560 | - | +2.25% | - | - |
| 07/06 | 4,368 | 4,407 | 4,362 | 4,407 | +1.05% | 85,990 | - | +3.33% | - | - |
| 07/03 | 4,320 | 4,361 | 4,292 | 4,361 | +0.83% | 165,230 | - | +2.42% | - | - |
| 07/02 | 4,300 | 4,346 | 4,288 | 4,325 | +0.51% | 404,910 | - | +1.69% | - | - |
| 07/01 | 4,332 | 4,346 | 4,289 | 4,303 | +0.21% | 184,450 | - | +1.32% | - | - |
| 06/30 | 4,310 | 4,310 | 4,263 | 4,294 | +0.77% | 174,420 | - | +1.2% | - | - |
| 06/29 | 4,281 | 4,286 | 4,229 | 4,261 | +0.38% | 321,130 | - | +0.47% | - | - |
| 06/26 | 4,274 | 4,297 | 4,216 | 4,245 | -1.37% | 173,910 | - | +0.14% | - | - |
| 06/25 | 4,313 | 4,324 | 4,274 | 4,304 | +1.44% | 586,820 | - | +1.61% | - | - |
| 06/24 | 4,279 | 4,295 | 4,222 | 4,243 | -0.84% | 301,630 | - | +0.33% | - | - |
| 06/23 | 4,393 | 4,394 | 4,279 | 4,279 | -2.51% | 590,710 | - | +1.35% | - | - |
| 06/22 | 4,338 | 4,403 | 4,329 | 4,389 | +1.11% | 113,960 | - | +4.1% | - | - |
| 06/19 | 4,396 | 4,400 | 4,314 | 4,341 | -0.64% | 133,240 | - | +3.26% | - | - |
| 06/18 | 4,333 | 4,380 | 4,333 | 4,369 | +1.63% | 122,880 | - | +4.12% | - | - |
| 06/17 | 4,278 | 4,327 | 4,276 | 4,299 | +0.44% | 71,520 | - | +2.67% | - | - |
| 06/16 | 4,279 | 4,295 | 4,267 | 4,280 | -0.12% | 500,590 | - | +2.32% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2008年 7月期 | 1,721 8/9 | 1,162 3/17 | 1,339,200 6/3 | +7.31% 5/7 | -14.19% 1/22 |
| 2009年 7月期 | 1,314 8/1 | 714 3/12 | 2,558,900 6/23 | +11.72% 3/26 | -24.58% 10/27 |
| 2010年 7月期 | 1,022 4/15 | 817 11/27 | 3,147,500 4/19 | +6.41% 3/30 | -9.1% 5/25 |
| 2011年 7月期 | 988 2/18 2/17 | 709 3/15 | 6,406,400 3/14 | +5.08% 11/22 | -17.47% 3/15 |
| 2012年 7月期 | 891 3/28 | 711 7/25 | 2,052,950 5/7 | +6.47% 2/20 | -7.45% 5/18 |
| 2013年 7月期 | 1,330 5/23 | 722 9/6 | 4,693,000 5/30 | +10.06% 1/4 | -11.07% 6/7 |
| 2014年 7月期 | 1,349 1/16 | 1,129 8/30 | 2,362,800 2/4 | +5.71% 9/26 | -10.11% 2/4 |
| 2015年 7月期 | 1,763 6/24 | 1,218 10/17 | 2,627,010 10/3 | +8.67% 11/14 | -12.44% 8/25 |
| 2016年 7月期 | 1,756 8/11 | 1,241 2/12 | 3,204,180 8/25 | +5.45% 10/26 | -13.36% 2/12 |
| 2017年 7月期 | 1,712 6/29 | 1,301 8/4 | 1,817,460 11/9 | +6.28% 12/13 12/9 | -4.34% 11/9 |
| 2018年 7月期 | 1,997 1/23 | 1,635 9/6 | 1,288,940 1/31 | +4.54% 11/7 | -7.61% 2/14 |
| 2019年 7月期 | 1,923 10/2 | 1,476 12/26 12/25 | 2,489,740 5/31 | +6.1% 9/26 | -11.79% 12/25 |
| 2020年 7月期 | 1,835 12/13 | 1,261 3/17 | 2,732,650 2/4 | +7.72% 5/28 | -20.77% 3/16 |
| 2021年 7月期 | 2,120 3/19 | 1,571 8/3 | 2,107,280 8/28 | +6.11% 11/27 | -4.22% 5/13 |
| 2022年 7月期 | 2,212 9/14 | 1,849 3/9 | 2,224,640 7/20 | +6.99% 9/14 | -7.44% 3/8 |
| 2023年 7月期 | 2,485 7/3 | 1,913 10/3 | 1,763,960 12/21 | +5.59% 6/14 | -4.44% 9/26 |
| 2024年 7月期 | 3,110 7/5 | 2,320 10/24 | 924,900 10/4 | +6.44% 1/15 | -20.46% 8/5 |
| 2025年 7月期 | 3,133 7/24 | 2,217 8/5 | 2,283,270 10/24 | +7.82% 5/13 | -13.78% 4/7 |
| 最新 | 4,180 2026/11/11 | 79,180 | -1.67% 4,251 | ||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -15%（0.85倍）
- 2003/12/30 vs 2002/12/30
- 24%（1.24倍）
- 2004/12/30 vs 2003/12/30
- 11%（1.11倍）
- 2005/12/30 vs 2004/12/30
- 43%（1.43倍）
- 2006/12/29 vs 2005/12/30
- 3%（1.03倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -41%（0.59倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 53%（1.53倍）
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/12/30 vs 2023/12/29
- 18%（1.18倍）
- 2025/12/30 vs 2024/12/30
- 23%（1.23倍）
- 2026/11/11 vs 2025/12/30
- 16%（1.16倍）
- 過去安値
709円（2011/03/15） - 490%（5.9倍）
4,180円（11/11）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
