| 2026 |
| 05/14 | 216 | 221 | 216 | 221 | +1.84% | 412 | - | -7.14% |
| 05/13 | 224 | 224 | 217 | 217 | -3.56% | 8,367 | - | -9.21% |
| 05/12 | 221 | 226 | 221 | 225 | -0.88% | 2,364 | - | -6.64% |
| 05/11 | 226 | 227 | 224 | 227 | +0.44% | 3,932 | - | -6.2% |
| 05/08 | 227 | 231 | 226 | 226 | +0.89% | 7,537 | - | -7.76% |
| 05/07 | 232 | 232 | 224 | 224 | -7.82% | 5,278 | - | -8.94% |
| 05/01 | 240 | 244 | 240 | 243 | +0.41% | 634 | - | -2.02% |
| 04/30 | 239 | 244 | 239 | 242 | +1.26% | 2,629 | - | -2.81% |
| 04/28 | 240 | 240 | 237 | 239 | 0% | 1,575 | - | -4.4% |
| 04/27 | 245 | 245 | 239 | 239 | -1.65% | 1,741 | - | -4.78% |
| 04/24 | 244 | 245 | 241 | 243 | -0.41% | 1,563 | - | -4.33% |
| 04/23 | 242 | 246 | 240 | 244 | +0.41% | 7,659 | - | -4.31% |
| 04/22 | 238 | 243 | 238 | 243 | +3.4% | 2,984 | - | -4.71% |
| 04/21 | 234 | 238 | 234 | 235 | -0.42% | 2,107 | - | -8.2% |
| 04/20 | 236 | 239 | 235 | 236 | -0.84% | 1,601 | - | -8.53% |
| 04/17 | 236 | 238 | 236 | 238 | +2.15% | 312 | - | -8.11% |
| 04/16 | 237 | 237 | 232 | 233 | -2.1% | 4,744 | - | -10.38% |
| 04/15 | 239 | 242 | 237 | 238 | -2.06% | 2,113 | - | -9.16% |
| 04/14 | 240 | 243 | 239 | 243 | -2.02% | 2,675 | - | -7.25% |
| 04/13 | 248 | 248 | 244 | 248 | +1.22% | 2,533 | - | -6.06% |
| 04/10 | 243 | 245 | 242 | 245 | 0% | 504 | - | -7.2% |
| 04/09 | 238 | 245 | 238 | 245 | +1.66% | 2,093 | - | -7.55% |
| 04/08 | 239 | 243 | 239 | 241 | -6.23% | 4,553 | - | -9.4% |
| 04/07 | 256 | 259 | 250 | 257 | 0% | 1,485 | - | -3.75% |
| 04/06 | 255 | 258 | 253 | 257 | +1.18% | 416 | - | -3.38% |
| 04/03 | 259 | 261 | 254 | 254 | -3.42% | 2,418 | - | -4.15% |
| 04/02 | 253 | 263 | 247 | 263 | +2.33% | 4,858 | - | -0.75% |
| 04/01 | 259 | 265 | 257 | 257 | -8.87% | 11,318 | - | -2.65% |
| 03/31 | 282 | 282 | 271 | 282 | +3.68% | 12,622 | - | +7.22% |
| 03/30 | 285 | 286 | 272 | 272 | +2.26% | 19,579 | - | +3.82% |
| 03/27 | 270 | 272 | 263 | 266 | 0% | 6,612 | - | +1.92% |
| 03/26 | 262 | 268 | 261 | 266 | +1.14% | 3,613 | - | +1.92% |
| 03/25 | 263 | 266 | 261 | 263 | -5.73% | 5,061 | - | +1.15% |
| 03/24 | 277 | 283 | 274 | 279 | -3.79% | 7,903 | - | +7.31% |
| 03/23 | 286 | 294 | 286 | 290 | +7.41% | 35,223 | - | +11.97% |
| 03/19 | 268 | 270 | 264 | 270 | +5.88% | 9,327 | - | +5.06% |
| 03/18 | 265 | 265 | 255 | 255 | -6.25% | 9,353 | - | -0.39% |
| 03/17 | 268 | 272 | 262 | 272 | -0.73% | 3,619 | - | +5.84% |
| 03/16 | 273 | 275 | 270 | 274 | +1.11% | 2,864 | - | +6.61% |
| 03/13 | 275 | 276 | 268 | 271 | +0.37% | 10,240 | - | +5.45% |
| 03/12 | 268 | 272 | 264 | 270 | +3.85% | 13,061 | - | +5.06% |
| 03/11 | 260 | 260 | 254 | 260 | -0.76% | 5,642 | - | +1.17% |
| 03/10 | 264 | 268 | 257 | 262 | -6.43% | 28,543 | - | +1.16% |
| 03/09 | 283 | 291 | 278 | 280 | +8.11% | 48,878 | - | +7.69% |
| 03/06 | 270 | 270 | 259 | 259 | -1.15% | 27,831 | - | -0.77% |
| 03/05 | 251 | 266 | 249 | 262 | -4.38% | 119,270 | - | 0% |
| 03/04 | 266 | 280 | 259 | 274 | +8.73% | 194,089 | - | +4.18% |
| 03/03 | 245 | 255 | 243 | 252 | +6.33% | 57,691 | - | -4.55% |
| 03/02 | 244 | 247 | 237 | 237 | +0.42% | 12,204 | - | -10.57% |
| 02/27 | 241 | 242 | 236 | 236 | -2.48% | 3,567 | - | -11.61% |
| 02/26 | 240 | 242 | 238 | 242 | -1.22% | 14,383 | - | -10.04% |
| 02/25 | 247 | 251 | 243 | 245 | -1.21% | 8,005 | - | -9.59% |
| 02/24 | 250 | 251 | 248 | 248 | -0.4% | 10,433 | - | -8.82% |
| 02/20 | （IR情報）11:00 2026年1月期(2025年1月11日～2026年1月10日)決算短信 |
| 02/20 | 249 | 254 | 249 | 249 | +0.4% | 7,901 | - | -9.12% |
| 02/19 | 252 | 252 | 246 | 248 | -1.98% | 4,733 | - | -9.82% |
| 02/18 | 252 | 256 | 250 | 253 | -1.17% | 1,031 | - | -8.33% |
| 02/17 | 253 | 260 | 253 | 256 | +1.59% | 7,233 | - | -7.58% |
| 02/16 | 247 | 255 | 247 | 252 | +1.2% | 15,484 | - | -9.68% |
| 02/13 | （IR情報）11:00 上場投資信託(ETF)の投資信託約款変更のお知らせ |
| 02/13 | 245 | 252 | 244 | 249 | +1.63% | 8,032 | - | -11.7% |
| 02/12 | 249 | 249 | 243 | 245 | -0.41% | 20,128 | - | -13.73% |
| 02/10 | 253 | 253 | 245 | 246 | -11.19% | 50,704 | - | -13.99% |
| 02/09 | 252 | 277 | 251 | 277 | +1.84% | 10,012 | - | -3.82% |
| 02/06 | 277 | 283 | 272 | 272 | -1.45% | 2,666 | - | -6.21% |
| 02/05 | 276 | 280 | 270 | 276 | -0.72% | 4,716 | - | -5.48% |
| 02/04 | 280 | 283 | 277 | 278 | -0.36% | 2,427 | - | -5.44% |
| 02/03 | 288 | 288 | 279 | 279 | -5.42% | 4,526 | - | -5.42% |
| 02/02 | 287 | 296 | 281 | 295 | +1.03% | 1,633 | - | -0.67% |
| 01/30 | 291 | 296 | 289 | 292 | -1.68% | 3,686 | - | -2.01% |
| 01/29 | 294 | 300 | 294 | 297 | +1.37% | 11,338 | - | -0.67% |
| 01/28 | 299 | 299 | 293 | 293 | 0% | 1,250 | - | -2.33% |
| 01/27 | 294 | 297 | 292 | 293 | 0% | 123 | - | -2.98% |
| 01/26 | 290 | 296 | 290 | 293 | +3.17% | 12,642 | - | -3.3% |
| 01/23 | 280 | 284 | 280 | 284 | +0.35% | 1,110 | - | -6.58% |
| 01/22 | 289 | 289 | 281 | 283 | -1.05% | 2,069 | - | -7.52% |
| 01/21 | 286 | 290 | 285 | 286 | +1.06% | 49,155 | - | -6.84% |
| 01/20 | 281 | 285 | 281 | 283 | +0.71% | 916 | - | -8.41% |
| 01/19 | 276 | 283 | 276 | 281 | +0.36% | 4,433 | - | -9.65% |
| 01/16 | 279 | 280 | 277 | 280 | +0.72% | 300 | - | -10.26% |
| 01/15 | 286 | 286 | 275 | 278 | -0.71% | 1,927 | - | -11.46% |
| 01/14 | 292 | 292 | 279 | 280 | -3.11% | 3,837 | - | -11.67% |
| 01/13 | （IR情報）17:50 iFreeETFの収益分配のお知らせ |
| 01/13 | 287 | 290 | 286 | 289 | -4.62% | 6,939 | - | -9.12% |
| 01/09 | 305 | 305 | 302 | 303 | -0.98% | 1,040 | - | -5.31% |
| 01/08 | 306 | 306 | 302 | 306 | +0.99% | 18,431 | - | -4.97% |
| 01/07 | 304 | 304 | 300 | 303 | +2.36% | 554 | - | -6.19% |
| 01/07 | （IR情報）8:50 iFreeETFの収益分配金見込額のお知らせ |
| 01/06 | 304 | 304 | 296 | 296 | -5.13% | 13,123 | - | -8.64% |
| 01/05 | 319 | 319 | 308 | 312 | -2.19% | 5,457 | - | -4.29% |
| 2025 |
| 12/30 | 317 | 320 | 317 | 319 | 0% | 4,431 | - | -2.15% |
| 12/29 | 319 | 320 | 315 | 319 | 0% | 3,350 | - | -2.74% |
| 12/26 | 319 | 320 | 317 | 319 | -0.31% | 2,521 | - | -3.04% |
| 12/25 | 320 | 322 | 320 | 320 | -0.31% | 1,740 | - | -2.74% |
| 12/24 | 320 | 322 | 319 | 321 | 0% | 1,754 | - | -3.02% |
| 12/23 | 320 | 321 | 319 | 321 | 0% | 716 | - | -3.31% |
| 12/22 | 318 | 322 | 318 | 321 | -1.53% | 4,940 | - | -3.6% |
| 12/19 | 331 | 331 | 325 | 326 | -1.81% | 5,886 | - | -2.4% |
| 12/19 | （空売り報告）個人 0株（0%）-0.76%義務消失 |
| 12/18 | 329 | 334 | 329 | 332 | +2.15% | 4,138 | - | -0.6% |
| 12/17 | 325 | 333 | 325 | 325 | 0% | 11,349 | - | -2.69% |
| 12/17 | （空売り報告）個人 3,000株（0.76%）新規 |
| 12/16 | 317 | 326 | 317 | 325 | +2.52% | 7,519 | - | -2.99% |
| 12/15 | 320 | 320 | 317 | 317 | -0.63% | 4,146 | - | -5.65% |
| 12/12 | 321 | 323 | 316 | 319 | -3.04% | 5,250 | - | -5.34% |
| 12/11 | 324 | 329 | 322 | 329 | +1.54% | 2,474 | - | -2.66% |
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。
