iFreeETF TOPIXインバース(-1倍)指数（1457）の時価総額の推移

過去20年の業績まで、もっと深く。Free：過去10年 → Standard：過去20年。IRBANKを10日間無料で試す

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	1,822	1,822	1,806	1,806	-0.71%	553	-	+1.12%	-	-
11/10	1,820	1,831	1,815	1,819	-2.1%	44,223	-	+2.02%	-	-
11/09	1,887	1,892	1,850	1,858	-3.18%	7,411	-	+4.38%	-	-
11/06	1,911	1,931	1,895	1,919	+5.91%	35,099	-	+8.11%	-	-
11/05	1,793	1,820	1,790	1,812	-1.15%	11,166	-	+2.49%	-	-
11/04	1,810	1,877	1,810	1,833	+0.88%	4,054	-	+3.79%	-	-
11/02	1,812	1,817	1,805	1,817	+0.94%	6,198	-	+3.06%	-	-
10/30	1,785	1,810	1,781	1,800	+1.01%	1,624	-	+2.27%	-	-
10/29	1,788	1,800	1,782	1,782	-0.39%	8,490	-	+1.37%	-	-
10/28	1,771	1,789	1,771	1,789	+0.34%	2,380	-	+1.76%	-	-
10/27	1,783	1,792	1,783	1,783	-0.72%	8,874	-	+1.48%	-	-
10/26	1,803	1,803	1,786	1,796	-0.44%	345	-	+2.28%	-	-
10/23	1,797	1,825	1,797	1,804	+1.01%	4,407	-	+2.73%	-	-
10/22	1,764	1,788	1,760	1,786	+1.36%	4,391	-	+1.77%	-	-
10/21	1,759	1,763	1,758	1,762	-1.01%	1,763	-	+0.4%	-	-
10/20	1,764	1,785	1,764	1,780	+1.25%	2,731	-	+1.37%	-	-
10/19	1,773	1,780	1,755	1,758	+0.06%	7,807	-	+0.11%	-	-
10/16	1,767	1,767	1,752	1,757	-1.46%	5,763	-	0%	-	-
10/15	1,769	1,794	1,769	1,783	+2.12%	2,257	-	+1.48%	-	-
10/14	1,734	1,746	1,734	1,746	+0.29%	21,159	-	-0.51%	-	-
10/13	1,742	1,751	1,740	1,741	0%	2,022	-	-0.85%	-	-
10/09	1,750	1,752	1,740	1,741	-0.34%	1,901	-	-0.91%	-	-
10/08	1,728	1,748	1,728	1,747	+1.57%	1,646	-	-0.57%	-	-
10/07	1,712	1,720	1,701	1,720	+0.76%	1,002	-	-2.11%	-	-
10/06	1,719	1,720	1,705	1,707	-1.1%	17,802	-	-2.9%	-	-
10/05	1,730	1,732	1,723	1,726	-1.37%	1,742	-	-1.88%	-	-
10/02	1,746	1,750	1,741	1,750	+1.1%	875	-	-0.57%	-	-
10/01	1,746	1,753	1,727	1,731	-0.46%	2,388	-	-1.7%	-	-
09/30	1,756	1,762	1,736	1,739	-1.42%	8,500	-	-1.36%	-	-
09/29	1,756	1,777	1,752	1,764	+0.57%	3,739	-	0%	-	-
09/28	1,741	1,754	1,735	1,754	+0.46%	9,783	-	-0.62%	-	-
09/25	1,759	1,759	1,744	1,746	-1.3%	26,507	-	-1.13%	-	-
09/24	1,759	1,769	1,756	1,769	+0.23%	28,864	-	+0.17%	-	-
09/18	1,753	1,772	1,753	1,765	+0.23%	2,466	-	0%	-	-
09/17	1,763	1,767	1,755	1,761	-0.79%	12,699	-	-0.11%	-	-
09/16	1,779	1,779	1,771	1,775	-0.62%	1,377	-	+0.74%	-	-
09/15	1,776	1,792	1,776	1,786	+0.62%	2,860	-	+1.48%	-	-
09/14	1,798	1,798	1,775	1,775	-0.95%	28,978	-	+0.91%	-	-
09/11	1,819	1,824	1,791	1,792	+0.62%	15,389	-	+1.88%	-	-
09/10	1,788	1,797	1,781	1,781	-0.11%	4,202	-	+1.25%	-	-
09/09	1,786	1,789	1,771	1,783	+0.06%	4,052	-	+1.36%	-	-
09/08	1,766	1,782	1,754	1,782	+1.89%	12,040	-	+1.19%	-	-
09/07	1,750	1,752	1,742	1,749	-0.46%	95,207	-	-0.79%	-	-
09/04	1,753	1,770	1,753	1,757	-0.23%	3,886	-	-0.45%	-	-
09/03	1,754	1,763	1,748	1,761	-0.73%	20,145	-	-0.4%	-	-
09/02	1,752	1,774	1,747	1,774	+2.84%	11,937	-	+0.23%	-	-
09/01	1,747	1,747	1,720	1,725	-1.15%	3,105	-	-2.65%	-	-
08/31	1,760	1,762	1,735	1,745	+0.23%	43,697	-	-1.63%	-	-
08/28	1,752	1,752	1,734	1,741	-0.68%	6,883	-	-1.97%	-	-
08/27	1,749	1,757	1,748	1,753	-0.06%	16,691	-	-1.41%	-	-
08/26	1,763	1,763	1,753	1,754	-0.51%	11,399	-	-1.46%	-	-
08/25	1,770	1,775	1,762	1,763	-0.51%	5,412	-	-1.07%	-	-
08/24	1,769	1,777	1,767	1,772	-0.11%	9,170	-	-0.73%	-	-
08/21	1,790	1,790	1,774	1,774	-0.22%	44,377	-	-0.67%	-	-
08/20	1,788	1,790	1,778	1,778	-1%	85,096	-	-0.45%	-	-
08/19	1,768	1,802	1,768	1,796	+2.8%	194,189	-	+0.5%	-	-
08/18	1,732	1,747	1,725	1,747	+1.1%	1,237	-	-2.24%	-	-
08/17	1,719	1,733	1,719	1,728	+0.41%	1,443	-	-3.41%	-	-
08/14	1,725	1,725	1,712	1,721	-0.41%	5,682	-	-3.96%	-	-
08/13	1,733	1,741	1,727	1,728	-1.03%	7,434	-	-3.73%	-	-
08/12	1,753	1,758	1,745	1,746	-0.85%	1,855	-	-2.89%	-	-
08/10	1,766	1,771	1,757	1,761	-0.73%	2,327	-	-2.11%	-	-
08/07	1,777	1,783	1,771	1,774	-0.5%	8,665	-	-1.39%	-	-
08/06	1,790	1,796	1,777	1,783	-0.06%	2,459	-	-1%	-	-
08/05	1,807	1,807	1,784	1,784	-2.19%	6,973	-	-1%	-	-
08/04	1,826	1,835	1,822	1,824	-0.05%	7,169	-	+1.16%	-	-
08/03	1,825	1,861	1,825	1,825	+0.72%	10,987	-	+1.22%	-	-
07/31	1,802	1,812	1,782	1,812	-0.77%	11,707	-	+0.5%	-	-
07/30	1,832	1,841	1,817	1,826	+0.66%	12,904	-	+1.28%	-	-
07/29	1,816	1,833	1,814	1,814	-0.55%	4,994	-	+0.61%	-	-
07/28	1,800	1,832	1,800	1,824	+2.53%	154,689	-	+1.16%	-	-
07/27	1,793	1,799	1,779	1,779	-1.44%	2,855	-	-1.22%	-	-
07/24	1,804	1,810	1,801	1,805	+1.18%	1,913	-	+0.17%	-	-
07/23	1,791	1,791	1,780	1,784	-0.5%	6,588	-	-0.94%	-	-
07/22	1,789	1,794	1,777	1,793	-0.39%	15,412	-	-0.5%	-	-
07/21	1,835	1,841	1,800	1,800	-2.7%	14,107	-	-0.17%	-	-
07/17	1,816	1,874	1,814	1,850	+2.78%	44,182	-	+2.55%	-	-
07/16	1,793	1,801	1,784	1,800	+1.52%	8,912	-	-0.28%	-	-
07/15	1,781	1,795	1,773	1,773	-1.12%	2,653	-	-1.99%	-	-
07/14	1,805	1,813	1,792	1,793	-0.83%	4,415	-	-1.1%	-	-
07/13	1,791	1,815	1,781	1,808	+0.84%	3,979	-	-0.44%	-	-
07/10	1,789	1,795	1,785	1,793	-0.5%	3,752	-	-1.43%	-	-
07/09	1,807	1,810	1,798	1,802	-0.22%	27,251	-	-1.04%	-	-
07/08	1,801	1,806	1,784	1,806	+1.23%	30,022	-	-0.93%	-	-
07/07	1,765	1,787	1,752	1,784	+0.9%	23,290	-	-2.19%	-	-
07/06	1,775	1,781	1,765	1,768	-0.79%	134,481	-	-3.23%	-	-
07/03	1,800	1,810	1,782	1,782	-1.27%	109,211	-	-2.62%	-	-
07/02	1,807	1,808	1,790	1,805	-0.11%	21,692	-	-1.53%	-	-
07/01	1,800	1,814	1,790	1,807	-0.39%	23,201	-	-1.53%	-	-
06/30	1,807	1,821	1,804	1,814	-0.6%	33,000	-	-1.25%	-	-
06/29	1,819	1,838	1,817	1,825	-0.11%	130,988	-	-0.76%	-	-
06/26	1,822	1,844	1,809	1,827	+1.16%	21,393	-	-0.71%	-	-
06/25	1,802	1,814	1,800	1,806	-1.31%	118,152	-	-1.9%	-	-
06/24	1,820	1,841	1,812	1,830	+0.66%	35,681	-	-0.81%	-	-
06/23	1,771	1,818	1,771	1,818	+2.65%	67,068	-	-1.68%	-	-
06/22	1,798	1,798	1,768	1,771	-1.56%	6,866	-	-4.37%	-	-
06/19	1,770	1,805	1,770	1,799	+0.73%	13,240	-	-3.12%	-	-
06/18	1,797	1,797	1,777	1,786	-1.27%	3,999	-	-4.03%	-	-
06/17	1,822	1,822	1,800	1,809	-0.66%	11,681	-	-3%	-	-
06/16	1,821	1,824	1,812	1,821	+0.28%	11,452	-	-2.46%	-	-

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
2016年 1月期	11,500 1/21	9,520 8/10	28,433 8/25
2017年 1月期	12,650 2/12	8,900 1/27 1/10 他2件	20,429 2/12
2018年 1月期	9,380 4/17	6,950 1/30 1/24 他2件	132,553 10/5
2019年 1月期	8,850 12/25	6,910 10/2	203,215 4/5
2020年 1月期	8,250 8/6	6,710 1/20	78,116 8/13
2021年 1月期	9,590 3/17	5,650 1/14	220,099 2/10
2022年 1月期	5,900 2/1	4,850 9/14	461,598 1/21
2023年 1月期	5,660 3/9 3/8	4,650 11/24	298,209 2/2
2024年 1月期	4,870 3/16	3,445 1/23	330,241 7/12
2025年 1月期	4,080 8/5	2,861 12/30	364,055 8/5
2026年 1月期	3,520 4/7	2,042 1/15	683,035 8/25
最新	1,806 2026/11/11		553

iFreeETF TOPIXインバース(-1倍)指数（1457）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