イベントチャート

2025/10/07～2026/03/06

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
03/06	2,020	2,025	2,008	2,016	-0.59%	505,770	-	-2.37%
03/05	2,020	2,067	2,020	2,028	-0.29%	227,250	-	-1.84%
03/04	（IR情報）9:50 ETFの収益分配金見込額のお知らせ
03/04	2,045	2,082	2,028	2,034	-1.26%	668,380	-	-1.55%
03/03	2,071	2,072	2,057	2,060	-1.58%	2,517,070	-	-0.29%
03/02	2,075	2,093	2,064	2,093	+0.63%	1,575,030	-	+1.31%
02/27	2,104	2,104	2,080	2,080	-1.28%	1,941,840	-	+0.73%
02/26	2,099	2,113	2,094	2,107	+0.43%	212,220	-	+2.08%
02/25	2,086	2,098	2,084	2,098	+0.62%	730,550	-	+1.7%
02/24	2,075	2,088	2,067	2,085	+0.87%	1,208,190	-	+1.02%
02/20	2,062	2,070	2,060	2,067	+0.39%	1,054,460	-	+0.1%
02/19	2,074	2,074	2,053	2,059	-0.53%	1,069,930	-	-0.39%
02/18	2,055	2,075	2,050	2,070	+0.98%	316,250	-	+0.05%
02/17	2,080	2,080	2,045	2,050	-1.58%	1,169,160	-	-0.97%
02/16	2,054	2,083	2,041	2,083	+2.06%	846,800	-	+0.53%
02/13	2,082	2,082	2,041	2,041	-1.59%	785,650	-	-1.54%
02/12	2,071	2,074	2,058	2,074	+0.1%	343,330	-	-0.05%
02/10	2,078	2,078	2,062	2,072	+0.34%	1,221,110	-	-0.14%
02/09	2,065	2,077	2,057	2,065	0%	1,349,890	-	-0.48%
02/06	2,077	2,077	2,054	2,065	-0.58%	1,923,790	-	-0.48%
02/05	2,078	2,080	2,070	2,077	-0.29%	2,154,910	-	+0.05%
02/04	2,062	2,083	2,049	2,083	+1.02%	1,887,040	-	+0.34%
02/03	2,047	2,066	2,042	2,062	+0.78%	1,457,760	-	-0.63%
02/02	2,053	2,059	2,041	2,046	+0.29%	1,770,020	-	-1.45%
01/30	2,062	2,062	2,040	2,040	-1.21%	1,802,810	-	-1.73%
01/29	2,031	2,065	2,017	2,065	+1.47%	330,130	-	-0.53%
01/28	2,027	2,038	2,025	2,035	+0.15%	1,910,600	-	-1.97%
01/27	2,038	2,038	2,025	2,032	-0.64%	1,101,300	-	-2.12%
01/26	2,052	2,052	2,038	2,045	-0.68%	2,463,560	-	-1.54%
01/23	2,076	2,076	2,055	2,059	0%	1,623,470	-	-0.87%
01/22	2,064	2,075	2,059	2,059	+0.15%	996,870	-	-0.82%
01/21	2,092	2,092	2,055	2,056	-1.96%	3,526,730	-	-0.87%
01/20	2,116	2,118	2,097	2,097	-0.62%	933,330	-	+1.21%
01/19	2,129	2,130	2,106	2,110	-0.61%	939,480	-	+1.98%
01/16	2,115	2,125	2,114	2,123	+0.57%	818,890	-	+2.81%
01/15	2,105	2,112	2,100	2,111	+0.48%	1,418,680	-	+2.48%
01/14	2,096	2,105	2,094	2,101	+0.24%	1,350,030	-	+2.14%
01/13	2,103	2,103	2,083	2,096	-0.38%	1,325,770	-	+2.04%
01/09	2,107	2,107	2,090	2,104	+0.29%	1,007,690	-	+2.53%
01/08	2,096	2,098	2,085	2,098	+0.14%	2,087,800	-	+2.34%
01/07	2,089	2,095	2,074	2,095	+0.53%	1,268,660	-	+2.24%
01/06	2,074	2,084	2,072	2,084	+0.63%	952,520	-	+1.71%
01/05	2,087	2,087	2,060	2,071	-0.1%	1,961,870	-	+1.07%
2025
12/30	2,085	2,089	2,071	2,073	-0.1%	1,206,620	-	+1.12%
12/29	2,077	2,079	2,070	2,075	+0.19%	1,582,710	-	+1.22%
12/26	2,079	2,081	2,060	2,071	-0.29%	1,324,690	-	+1.07%
12/25	2,075	2,078	2,068	2,077	+0.58%	837,930	-	+1.42%
12/24	2,061	2,067	2,051	2,065	+0.68%	764,140	-	+0.88%
12/23	2,051	2,055	2,046	2,051	+0.2%	1,038,320	-	+0.24%
12/22	2,063	2,072	2,044	2,047	-0.68%	1,192,720	-	0%
12/19	2,056	2,067	2,055	2,061	+0.63%	974,960	-	+0.68%
12/18	2,047	2,059	2,047	2,048	+0.2%	1,279,840	-	+0.05%
12/17	2,039	2,046	2,035	2,044	+0.2%	1,044,880	-	-0.2%
12/16	2,044	2,050	2,038	2,040	+0.2%	813,440	-	-0.44%
12/15	2,035	2,040	2,030	2,036	+0.39%	920,340	-	-0.63%
12/12	2,006	2,038	1,995	2,028	+1.1%	1,252,260	-	-1.02%
12/11	2,022	2,024	1,996	2,006	-0.64%	1,103,690	-	-2.15%
12/10	2,009	2,023	2,004	2,019	+0.7%	872,640	-	-1.56%
12/09	2,000	2,010	1,991	2,005	+0.1%	1,248,810	-	-2.24%
12/08	（IR情報）16:30 ETFの収益分配のお知らせ
12/08	2,007	2,013	1,995	2,003	-0.99%	582,790	-	-2.39%
12/05	2,020	2,023	2,010	2,023	-0.49%	516,560	-	-1.41%
12/04	（IR情報）10:30 ETFの収益分配金見込額のお知らせ
12/04	2,045	2,048	2,032	2,033	-0.54%	437,290	-	-0.93%
12/03	2,054	2,054	2,041	2,044	-0.54%	936,970	-	-0.34%
12/02	2,057	2,065	2,048	2,055	-0.58%	1,210,190	-	+0.2%
12/01	2,087	2,087	2,061	2,067	-0.96%	1,046,560	-	+0.88%
11/28	2,100	2,102	2,083	2,087	-0.57%	779,110	-	+1.95%
11/27	2,094	2,106	2,089	2,099	+0.48%	844,490	-	+2.69%
11/26	2,083	2,089	2,077	2,089	+0.48%	766,100	-	+2.4%
11/25	2,074	2,082	2,062	2,079	+0.97%	606,400	-	+2.06%
11/21	2,046	2,062	2,046	2,059	+0.64%	462,350	-	+1.28%
11/20	2,052	2,058	2,043	2,046	+0.34%	469,460	-	+0.79%
11/19	2,044	2,046	2,033	2,039	+0.05%	221,990	-	+0.59%
11/18	2,074	2,074	2,038	2,038	-1.64%	620,440	-	+0.69%
11/17	2,066	2,072	2,057	2,072	+0.29%	276,750	-	+2.47%
11/14	2,063	2,074	2,062	2,066	+0.34%	358,430	-	+2.38%
11/13	2,063	2,067	2,056	2,059	-0.34%	167,110	-	+2.23%
11/12	2,066	2,077	2,066	2,066	-0.19%	472,790	-	+2.79%
11/11	2,052	2,070	2,049	2,070	+1.47%	342,510	-	+3.14%
11/10	2,045	2,055	2,040	2,040	+0.15%	815,430	-	+1.85%
11/07	2,043	2,047	2,037	2,037	-0.29%	591,160	-	+1.85%
11/06	2,045	2,045	2,034	2,043	+0.29%	236,840	-	+2.35%
11/05	2,025	2,037	2,012	2,037	+0.54%	656,830	-	+2.16%
11/04	2,035	2,035	2,015	2,026	+0.3%	238,660	-	+1.81%
10/31	2,018	2,031	2,018	2,020	+0.1%	460,010	-	+1.56%
10/30	2,002	2,022	1,998	2,018	+0.6%	306,010	-	+1.56%
10/29	2,020	2,020	2,002	2,006	-0.74%	261,850	-	+1.06%
10/28	2,028	2,028	2,015	2,021	-0.39%	486,600	-	+1.86%
10/27	2,021	2,029	2,018	2,029	+0.74%	500,930	-	+2.37%
10/24	2,030	2,030	2,014	2,014	-0.49%	1,012,060	-	+1.72%
10/23	2,012	2,024	2,003	2,024	+0.55%	526,250	-	+2.27%
10/22	2,000	2,013	1,999	2,013	+0.85%	531,790	-	+1.82%
10/21	2,001	2,001	1,992	1,996	-0.05%	261,240	-	+1.06%
10/20	1,995	1,999	1,984	1,997	+0.45%	174,820	-	+1.17%
10/17	（IR情報）10:10 2025年9月期決算短信(2025年3月9日～2025年9月8日)
10/17	1,990	1,990	1,981	1,988	-0.1%	209,600	-	+0.81%
10/16	1,979	1,990	1,973	1,990	+0.86%	324,280	-	+0.96%
10/15	1,966	1,978	1,966	1,973	+0.25%	182,410	-	+0.2%
10/14	1,959	1,968	1,947	1,968	+0.15%	239,070	-	+0.05%
10/10	1,977	1,977	1,964	1,965	-0.46%	207,130	-	-0.1%
10/09	1,972	1,976	1,962	1,974	+0.25%	319,000	-	+0.3%
10/08	1,982	1,984	1,969	1,969	-0.4%	224,100	-	0%
10/07	1,988	1,989	1,977	1,977	-0.7%	145,510	-	+0.36%

1398 SMDAM東証REIT指数上場投信

イベントチャート

2025/10/07～2026/03/06

イベント情報＆株価推移

開示資料

決算

株式

チャート