iFreeETF日経225(年1回決算型)（1320）の時価総額の推移

上場企業の財務・開示データで投資判断を、もっと確かに。無料でIRBANKに登録する

2026/06/16～2026/11/11

株価＆時価総額の推移

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	62,670	63,720	62,600	63,580	+1.37%	19,106	-	-4.61%	-	-
11/10	62,810	63,050	62,120	62,720	+2.82%	36,235	-	-6.41%	-	-
11/09	60,150	61,710	60,020	61,000	+2.14%	21,318	-	-9.41%	-	-
11/06	59,400	60,150	58,920	59,720	-5.8%	129,677	-	-11.86%	-	-
11/05	65,020	65,070	63,110	63,400	-1.74%	32,952	-	-6.95%	-	-
11/04	65,390	65,500	62,340	64,520	-1.45%	75,535	-	-5.55%	-	-
11/02	64,930	66,030	64,840	65,470	-0.24%	37,911	-	-4.36%	-	-
10/30	66,320	66,400	65,090	65,630	-2.19%	55,884	-	-4.29%	-	-
10/29	66,850	67,260	66,200	67,100	+1.18%	31,067	-	-2.26%	-	-
10/28	66,710	66,750	66,250	66,320	+1.04%	38,346	-	-3.4%	-	-
10/27	65,630	66,090	65,430	65,640	+1.52%	36,409	-	-4.39%	-	-
10/26	64,710	65,290	64,450	64,660	-0.78%	23,472	-	-5.83%	-	-
10/23	64,180	65,190	63,830	65,170	-0.44%	57,827	-	-5.14%	-	-
10/22	66,900	67,330	65,310	65,460	-2.4%	39,443	-	-4.75%	-	-
10/21	67,530	67,870	67,000	67,070	+0.81%	25,753	-	-2.44%	-	-
10/20	67,120	67,190	66,260	66,530	-1.26%	36,226	-	-3.24%	-	-
10/19	66,480	67,510	66,240	67,380	-0.6%	42,048	-	-2.04%	-	-
10/16	67,700	68,210	67,410	67,790	+1.16%	45,155	-	-1.44%	-	-
10/15	68,490	68,650	66,550	67,010	-4.54%	123,827	-	-2.62%	-	-
10/14	70,460	70,990	70,100	70,200	-0.21%	14,951	-	+2.02%	-	-
10/13	70,450	70,500	69,620	70,350	-1.86%	28,798	-	+2.47%	-	-
10/09	71,000	71,720	70,720	71,680	-0.13%	14,393	-	+4.65%	-	-
10/08	72,500	72,590	71,770	71,770	-1.43%	17,782	-	+4.99%	-	-
10/07	73,330	73,450	72,660	72,810	-0.84%	40,349	-	+6.72%	-	-
10/06	72,600	73,440	72,420	73,430	+1.25%	33,933	-	+7.9%	-	-
10/05	71,500	72,690	71,500	72,520	+2.41%	87,041	-	+6.89%	-	-
10/02	71,000	71,310	70,680	70,810	-0.94%	27,925	-	+4.62%	-	-
10/01	69,600	71,560	69,600	71,480	+3.22%	48,805	-	+5.79%	-	-
09/30	68,860	69,450	68,560	69,250	+2.23%	26,263	-	+2.72%	-	-
09/29	68,250	68,360	67,140	67,740	-0.46%	24,290	-	+0.55%	-	-
09/28	68,600	69,140	68,050	68,050	-0.63%	14,622	-	+0.98%	-	-
09/25	67,780	68,520	67,680	68,480	+1.23%	13,559	-	+1.65%	-	-
09/24	68,180	68,350	67,650	67,650	+0.7%	15,587	-	+0.35%	-	-
09/18	66,890	67,510	66,460	67,180	+1.5%	27,578	-	-0.57%	-	-
09/17	66,800	66,830	65,900	66,190	+0.36%	20,086	-	-2.25%	-	-
09/16	65,750	65,950	65,220	65,950	+0.44%	14,871	-	-2.85%	-	-
09/15	65,060	66,130	64,950	65,660	+0.11%	16,136	-	-3.49%	-	-
09/14	65,110	65,670	64,720	65,590	-0.77%	22,845	-	-3.78%	-	-
09/11	65,300	66,100	65,070	66,100	-1.78%	35,889	-	-3.15%	-	-
09/10	66,750	67,300	66,210	67,300	+0.27%	24,187	-	-1.5%	-	-
09/09	67,140	67,850	67,040	67,120	-0.47%	29,259	-	-1.83%	-	-
09/08	67,950	68,880	67,440	67,440	-1.52%	53,688	-	-1.29%	-	-
09/07	68,100	68,770	68,000	68,480	+2.06%	23,381	-	+0.33%	-	-
09/04	66,530	67,240	66,350	67,100	+1.37%	17,327	-	-1.57%	-	-
09/03	66,700	66,750	65,800	66,190	-0.26%	19,450	-	-2.72%	-	-
09/02	66,910	66,970	66,260	66,360	-3%	41,621	-	-2.31%	-	-
09/01	67,930	68,630	67,610	68,410	+0.06%	13,760	-	+0.82%	-	-
08/31	66,830	68,370	66,630	68,370	-0.23%	22,838	-	+0.85%	-	-
08/28	68,380	68,940	68,150	68,530	+0.4%	20,841	-	+1.18%	-	-
08/27	69,060	69,160	67,830	68,260	-0.07%	25,317	-	+0.79%	-	-
08/26	67,640	68,490	67,440	68,310	+0.5%	18,852	-	+0.88%	-	-
08/25	67,160	67,980	66,650	67,970	+0.37%	21,203	-	+0.38%	-	-
08/24	68,250	68,300	67,530	67,720	-0.56%	14,899	-	+0.11%	-	-
08/21	67,380	68,180	67,200	68,100	-0.25%	14,969	-	+0.59%	-	-
08/20	68,130	68,380	67,700	68,270	+1.22%	31,723	-	+0.68%	-	-
08/19	67,840	68,280	67,180	67,450	-3.09%	41,642	-	-0.62%	-	-
08/18	71,080	71,230	69,480	69,600	-2.51%	29,702	-	+2.44%	-	-
08/17	71,060	71,390	70,600	71,390	+0.68%	23,565	-	+5%	-	-
08/14	71,360	71,750	70,590	70,910	+0.64%	41,623	-	+4.38%	-	-
08/13	70,470	70,950	70,330	70,460	+1.09%	38,094	-	+3.73%	-	-
08/12	69,250	69,700	68,840	69,700	+0.85%	32,602	-	+2.55%	-	-
08/10	68,260	69,110	68,120	69,110	+2.14%	22,723	-	+1.5%	-	-
08/07	67,900	67,970	66,700	67,660	-0.31%	25,296	-	-0.84%	-	-
08/06	67,600	67,870	66,980	67,870	-0.79%	29,168	-	-0.78%	-	-
08/05	67,580	68,410	67,510	68,410	+3.81%	55,340	-	-0.31%	-	-
08/04	66,150	66,270	64,840	65,900	+0.21%	32,176	-	-4.24%	-	-
08/03	65,720	65,870	64,650	65,760	-1.02%	32,832	-	-4.8%	-	-
07/31	66,600	67,480	65,890	66,440	+3.93%	60,745	-	-4.18%	-	-
07/30	63,480	64,880	63,160	63,930	+0.87%	35,368	-	-8.27%	-	-
07/29	64,590	65,130	62,350	63,380	-1.58%	54,973	-	-9.49%	-	-
07/28	65,420	65,460	63,880	64,400	-3.89%	73,595	-	-8.53%	-	-
07/27	67,240	67,290	66,110	67,010	+0.53%	29,072	-	-5.43%	-	-
07/24	67,410	67,710	66,220	66,660	-2.52%	116,938	-	-6.31%	-	-
07/23	68,730	69,070	68,270	68,380	+0.51%	61,654	-	-4.3%	-	-
07/22	69,420	69,680	68,010	68,030	-0.37%	29,732	-	-5.03%	-	-
07/21	66,760	68,280	66,250	68,280	+2.97%	38,211	-	-4.91%	-	-
07/17	67,730	67,760	64,690	66,310	-4.01%	110,613	-	-7.85%	-	-
07/16	69,560	69,850	68,620	69,080	-2.4%	72,938	-	-4.14%	-	-
07/15	70,570	70,990	69,950	70,780	+1.24%	37,307	-	-1.67%	-	-
07/14	68,910	69,940	68,340	69,910	+0.97%	24,475	-	-2.68%	-	-
07/13	70,600	71,230	68,800	69,240	-2.12%	53,232	-	-3.52%	-	-
07/10	71,150	71,550	70,600	70,740	+1.11%	39,944	-	-1.29%	-	-
07/09	70,260	70,720	69,660	69,960	-1.19%	53,416	-	-2.32%	-	-
07/08	71,000	72,000	70,400	70,800	-0.91%	57,097	-	-1.16%	-	-
07/07	72,560	72,980	71,170	71,450	-1.72%	55,797	-	-0.29%	-	-
07/06	73,000	73,410	71,890	72,700	-0.14%	35,591	-	+1.57%	-	-
07/03	71,310	72,810	70,580	72,800	+1.36%	68,053	-	+1.87%	-	-
07/02	72,070	72,880	71,660	71,820	-2.18%	76,858	-	+0.7%	-	-
07/01	74,140	75,050	73,150	73,420	+0.27%	35,059	-	+3.19%	-	-
06/30	73,490	73,700	72,300	73,220	+1.13%	45,208	-	+3.23%	-	-
06/29	72,500	72,650	70,970	72,400	+0.1%	63,444	-	+2.4%	-	-
06/26	73,870	74,310	71,570	72,330	-4.03%	94,352	-	+2.55%	-	-
06/25	73,860	75,630	73,630	75,370	+4.45%	65,312	-	+7.25%	-	-
06/24	72,650	73,160	71,360	72,160	-1.12%	110,924	-	+3.33%	-	-
06/23	75,730	75,790	72,860	72,980	-3.49%	67,071	-	+5.09%	-	-
06/22	74,180	76,030	74,180	75,620	+1.75%	72,433	-	+9.51%	-	-
06/19	75,290	75,300	73,680	74,320	+0.23%	52,534	-	+8.4%	-	-
06/18	73,450	74,410	73,270	74,150	+1.58%	35,607	-	+8.8%	-	-
06/17	71,720	73,110	71,710	73,000	+0.97%	20,755	-	+7.67%	-	-
06/16	72,340	72,950	72,030	72,300	+0.15%	46,070	-	+7.08%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2008年 7月期	17,760 10/11	11,890 3/17	254,090 1/18
2009年 7月期	13,560 8/11	7,110 10/28	816,650 12/12
2010年 7月期	11,510 4/5	9,100 11/27	472,730 5/7
2011年 7月期	10,970 2/17	8,160 3/15	923,560 3/14
2012年 7月期	10,410 3/28	8,230 11/25	339,181 8/9
2013年 7月期	16,350 5/23	8,590 8/3	919,546 5/23
2014年 7月期	16,660 12/30	13,380 8/28	583,777 1/24
2015年 7月期	21,570 6/24	14,840 10/17	1,131,133 10/31
2016年 7月期	21,310 8/11	15,250 2/12	618,582 8/25
2017年 7月期	21,000 6/20	16,190 8/4	494,463 11/9
2018年 7月期	24,790 1/23 1/18	19,620 9/8	472,920 2/6
2019年 7月期	25,080 10/2	19,500 12/26	274,036 10/25
2020年 7月期	24,810 1/17	16,830 3/19	569,507 3/13
2021年 7月期	31,600 2/16	22,410 8/3	472,074 8/28
2022年 7月期	31,500 9/14	25,460 3/9	283,985 3/17
2023年 7月期	35,230 6/19	26,390 10/3	666,710 11/11
2024年 7月期	43,570 7/11	31,470 10/4	222,630 7/25
2025年 7月期	43,200 7/24	31,510 8/5	288,216 8/5
最新	63,580 2026/11/11		19,106

iFreeETF日経225(年1回決算型)（1320）の時価総額の推移

2026/06/16～2026/11/11

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート