上場インデックスファンド225（1330）のイベントチャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2026/04/13～2026/09/07

イベント情報＆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
2026
09/07	68,350	69,050	68,300	68,800	+2.15%	14,421	-	+0.3%
09/04	66,910	67,530	66,640	67,350	+1.29%	20,579	-	-1.7%
09/03	67,000	67,040	66,050	66,490	-0.17%	47,057	-	-2.78%
09/02	67,190	67,190	66,520	66,600	-2.9%	68,588	-	-2.46%
09/01	68,220	68,920	67,940	68,590	-0.16%	9,471	-	+0.57%
08/31	67,120	68,700	66,910	68,700	-0.03%	23,817	-	+0.81%
08/28	68,580	69,220	68,430	68,720	+0.31%	12,246	-	+0.94%
08/27	69,400	69,470	68,120	68,510	-2.82%	42,245	-	+0.63%
08/26	68,010	70,500	67,730	70,500	+3.37%	23,538	-	+3.56%
08/25	67,490	68,260	66,940	68,200	+0.41%	32,720	-	+0.29%
08/24	68,500	68,600	67,820	67,920	-0.69%	9,177	-	-0.05%
08/21	（IR情報）16:00 2026年7月期(2025年7月9日～2026年7月8日)決算短信
08/21	67,620	68,460	67,580	68,390	-0.34%	14,295	-	+0.56%
08/20	68,410	68,690	68,000	68,620	+1.31%	21,958	-	+0.74%
08/19	68,140	68,560	67,480	67,730	-3.02%	41,634	-	-0.66%
08/18	71,420	71,540	69,770	69,840	-2.53%	38,146	-	+2.33%
08/17	71,320	71,680	70,940	71,650	+0.6%	7,917	-	+4.91%
08/14	71,800	72,090	70,900	71,220	+0.49%	26,686	-	+4.36%
08/13	70,780	71,260	70,630	70,870	+1.19%	40,495	-	+3.96%
08/12	69,540	70,040	69,180	70,040	+0.85%	35,400	-	+2.75%
08/10	68,540	69,450	68,420	69,450	+2.21%	59,300	-	+1.7%
08/07	68,190	68,250	66,960	67,950	-0.1%	18,365	-	-0.72%
08/06	67,890	68,150	67,260	68,020	-0.92%	18,675	-	-0.86%
08/05	67,870	68,650	67,850	68,650	+3.72%	96,038	-	-0.29%
08/04	66,430	66,530	65,130	66,190	+0.42%	20,940	-	-4.12%
08/03	66,000	66,150	64,910	65,910	-1.36%	28,965	-	-4.89%
07/31	66,890	67,760	66,170	66,820	+4.18%	68,604	-	-3.95%
07/30	63,650	65,150	63,460	64,140	+0.55%	33,488	-	-8.27%
07/29	64,870	65,400	62,620	63,790	-1.25%	31,070	-	-9.2%
07/28	65,700	65,750	64,150	64,600	-4.01%	44,069	-	-8.53%
07/27	67,630	67,640	66,380	67,300	+0.51%	23,487	-	-5.32%
07/24	67,750	67,970	66,510	66,960	-2.59%	25,882	-	-6.19%
07/23	68,960	69,390	68,580	68,740	+0.39%	26,224	-	-4.1%
07/22	69,720	69,970	68,320	68,470	-0.07%	40,591	-	-4.72%
07/21	67,160	68,520	66,520	68,520	+2.19%	21,505	-	-4.87%
07/17	68,020	68,060	64,970	67,050	-3.22%	116,279	-	-7.13%
07/16	69,790	70,140	68,880	69,280	-2.55%	42,999	-	-4.15%
07/15	70,650	71,250	70,250	71,090	+1.35%	11,788	-	-1.54%
07/14	69,240	70,200	68,650	70,140	+0.83%	24,224	-	-2.65%
07/13	70,890	71,500	69,050	69,560	-2.11%	35,598	-	-3.38%
07/10	71,480	71,830	70,920	71,060	+1.02%	26,578	-	-1.16%
07/09	70,000	70,900	69,930	70,340	+1.4%	88,740	-	-2.1%
07/08	（IR情報）18:35 ETFの収益分配のお知らせ
07/08	69,600	70,890	69,370	69,370	-1.95%	50,204	-	-3.47%
07/07	72,030	72,500	70,480	70,750	-3.23%	40,736	-	-1.67%
07/06	73,420	73,750	72,210	73,110	-0.2%	30,092	-	+1.66%
07/06	（IR情報）8:55 ETFの収益分配金見込額のお知らせ
07/03	71,600	73,260	70,900	73,260	+1.5%	69,293	-	+2.03%
07/02	72,410	73,240	72,000	72,180	-2.31%	64,468	-	+0.74%
07/01	74,590	75,410	73,500	73,890	+0.68%	33,584	-	+3.38%
06/30	73,900	74,040	72,650	73,390	+0.96%	51,598	-	+3.01%
06/29	72,880	73,000	71,320	72,690	+0.07%	62,318	-	+2.33%
06/26	74,300	74,660	71,940	72,640	-4.17%	80,038	-	+2.51%
06/25	74,220	75,990	74,010	75,800	+4.67%	62,772	-	+7.35%
06/24	72,890	73,530	71,710	72,420	-0.9%	66,068	-	+3.21%
06/23	（IR情報）15:30 投資信託約款の一部変更に関するお知らせ
06/23	76,030	76,170	73,080	73,080	-3.85%	87,788	-	+4.73%
06/22	74,660	76,400	74,660	76,010	+1.75%	39,408	-	+9.53%
06/19	75,560	75,600	74,040	74,700	+0.3%	26,370	-	+8.4%
06/18	73,790	74,770	73,630	74,480	+1.61%	60,940	-	+8.74%
06/17	72,140	73,430	72,080	73,300	+0.89%	34,088	-	+7.57%
06/16	72,780	73,300	72,370	72,650	-0.04%	54,294	-	+7.06%
06/15	71,620	72,990	71,620	72,680	+5.04%	60,061	-	+7.55%
06/12	69,680	70,220	68,950	69,190	+2.87%	69,254	-	+2.82%
06/11	65,840	67,420	65,340	67,260	-0.15%	61,819	-	+0.16%
06/10	67,590	68,220	66,820	67,360	-1.79%	81,297	-	+0.38%
06/09	68,160	68,590	66,950	68,590	+2.13%	52,812	-	+2.53%
06/08	66,970	67,840	66,490	67,160	-3.86%	99,402	-	+0.78%
06/05	70,150	70,150	69,010	69,860	-1.24%	45,530	-	+5.11%
06/04	70,840	71,120	70,100	70,740	-1.31%	35,292	-	+6.85%
06/03	70,830	72,020	70,600	71,680	+2.65%	36,536	-	+8.81%
06/02	70,360	70,400	68,690	69,830	-0.51%	58,668	-	+6.63%
06/01	69,440	70,400	69,440	70,190	+1.07%	22,461	-	+7.67%
05/29	68,750	69,650	68,680	69,450	+2.51%	33,589	-	+7.07%
05/28	67,640	68,260	66,930	67,750	-0.66%	26,552	-	+4.95%
05/27	69,540	69,650	68,200	68,200	+0.18%	61,369	-	+6.06%
05/26	68,510	68,510	67,690	68,080	-0.53%	16,454	-	+6.25%
05/25	67,050	68,490	66,840	68,440	+3.1%	40,042	-	+7.3%
05/22	65,310	66,450	65,280	66,380	+2.63%	63,741	-	+4.58%
05/21	64,180	64,980	64,150	64,680	+3.06%	59,180	-	+2.37%
05/20	63,320	63,320	62,160	62,760	-1.23%	64,276	-	-0.35%
05/19	64,240	64,390	63,150	63,540	-0.38%	64,671	-	+1.16%
05/18	64,550	64,680	63,250	63,780	-0.81%	51,071	-	+1.83%
05/15	66,000	66,220	63,840	64,300	-2.06%	71,160	-	+3.17%
05/14	66,650	66,820	65,650	65,650	-0.86%	21,560	-	+5.9%
05/13	65,260	66,340	65,200	66,220	+0.73%	34,919	-	+7.52%
05/12	65,830	66,200	65,130	65,740	+0.37%	31,537	-	+7.52%
05/11	66,410	66,460	65,370	65,500	-0.23%	21,363	-	+7.79%
05/08	65,470	65,700	65,080	65,650	-0.55%	31,343	-	+8.89%
05/07	64,800	66,190	64,730	66,010	+5.97%	82,786	-	+10.32%
05/01	62,500	62,510	62,200	62,290	+0.4%	27,808	-	+4.84%
04/30	61,960	62,280	61,710	62,040	-1.16%	50,396	-	+4.88%
04/28	63,230	63,290	62,540	62,770	-1.17%	27,593	-	+6.56%
04/27	62,940	63,780	62,440	63,510	+1.58%	69,285	-	+8.43%
04/24	62,270	62,550	62,050	62,520	+0.94%	38,433	-	+7.47%
04/23	62,750	63,000	61,400	61,940	-0.66%	83,265	-	+6.98%
04/22	61,870	62,500	61,800	62,350	+0.35%	35,054	-	+8.03%
04/21	61,820	62,410	61,810	62,130	+0.84%	25,811	-	+8.13%
04/20	61,680	61,950	61,530	61,610	+0.18%	20,780	-	+7.69%
04/17	62,110	62,200	61,500	61,500	-1.52%	32,524	-	+7.93%
04/16	61,300	62,500	61,300	62,450	+2.55%	74,354	-	+9.97%
04/15	61,400	61,440	60,770	60,900	+0.51%	42,377	-	+7.64%
04/14	60,110	60,700	60,060	60,590	+2.37%	35,979	-	+7.43%
04/13	59,020	59,420	58,890	59,190	-0.64%	19,256	-	+5.37%

上場インデックスファンド225（1330）のイベントチャート

2026/04/13～2026/09/07

イベント情報＆株価推移

開示資料

決算

株式

チャート