| 2026 |
| 03/03 | 47,180 | 47,180 | 47,180 | 47,180 | -0.02% | 2 | - | +1.78% |
| 03/02 | 47,190 | 47,190 | 47,190 | 47,190 | -1.67% | 2 | - | +2.08% |
| 02/27 | 47,990 | 47,990 | 47,990 | 47,990 | +1.46% | 1 | - | +4.04% |
| 02/26 | 47,300 | 47,300 | 47,300 | 47,300 | -1.46% | 1 | - | +2.85% |
| 02/25 | 48,000 | 48,000 | 48,000 | 48,000 | 0% | 4 | - | +4.68% |
| 02/24 | 48,000 | 48,000 | 48,000 | 48,000 | -1.94% | 2 | - | +5.09% |
| 02/20 | （IR情報）11:00 2026年1月期(2025年7月11日～2026年1月10日)決算短信 |
| 02/20 | 48,960 | 48,960 | 48,950 | 48,950 | -1.41% | 2 | - | +7.62% |
| 02/18 | 49,650 | 49,650 | 49,650 | 49,650 | +1.43% | 4 | - | +9.68% |
| 02/17 | 48,950 | 48,950 | 48,950 | 48,950 | +3.75% | 2 | - | +8.73% |
| 02/10 | 47,180 | 47,180 | 47,180 | 47,180 | 0% | 1 | - | +5.48% |
| 02/06 | 47,190 | 47,190 | 46,900 | 47,180 | +2.65% | 56 | - | +5.97% |
| 02/05 | 45,960 | 45,960 | 45,960 | 45,960 | 0% | 2 | - | +3.74% |
| 01/28 | 45,960 | 45,960 | 45,960 | 45,960 | 0% | 1 | - | +4.16% |
| 01/22 | 46,820 | 46,820 | 45,960 | 45,960 | -3.28% | 4 | - | +4.61% |
| 01/20 | 47,360 | 47,670 | 47,360 | 47,520 | +1.84% | 10 | - | +8.54% |
| 01/19 | 46,660 | 46,660 | 46,660 | 46,660 | +1.52% | 6 | - | +7.07% |
| 01/16 | 45,260 | 45,960 | 45,260 | 45,960 | +6.49% | 3 | - | +5.91% |
| 01/13 | （IR情報）17:50 iFreeETFの収益分配のお知らせ |
| 01/08 | 43,160 | 43,160 | 43,160 | 43,160 | -2.44% | 5 | - | -0.02% |
| 01/07 | 44,240 | 44,240 | 44,240 | 44,240 | 0% | 4 | - | +2.79% |
| 01/07 | （IR情報）8:50 iFreeETFの収益分配金見込額のお知らせ |
| 01/06 | 43,540 | 44,240 | 43,540 | 44,240 | +1.61% | 2 | - | +3.25% |
| 2025 |
| 12/30 | 43,540 | 43,540 | 43,540 | 43,540 | -3.12% | 2 | - | +2.08% |
| 12/26 | 45,340 | 45,340 | 44,940 | 44,940 | +0.67% | 2 | - | +5.7% |
| 12/25 | 45,290 | 45,290 | 44,640 | 44,640 | +0.11% | 7 | - | +5.44% |
| 12/23 | 43,220 | 44,690 | 43,220 | 44,590 | +1.57% | 16 | - | +5.78% |
| 12/17 | 43,880 | 43,900 | 43,880 | 43,900 | -0.27% | 2 | - | +4.61% |
| 12/16 | 44,020 | 44,020 | 44,020 | 44,020 | -1.39% | 2 | - | +5.4% |
| 12/15 | 44,640 | 44,640 | 44,640 | 44,640 | +0.09% | 9 | - | +7.56% |
| 12/12 | 44,600 | 44,600 | 44,600 | 44,600 | +1.43% | 2 | - | +8% |
| 12/08 | 42,790 | 43,970 | 42,790 | 43,970 | +1.24% | 6 | - | +7.01% |
| 12/01 | 43,430 | 43,430 | 43,430 | 43,430 | +0.25% | 2 | - | +6.16% |
| 11/20 | 43,780 | 43,780 | 43,320 | 43,320 | -0.32% | 150 | - | +6.45% |
| 11/18 | 43,460 | 43,460 | 43,460 | 43,460 | 0% | 3 | - | +7.33% |
| 11/11 | 43,460 | 43,460 | 43,460 | 43,460 | +4.27% | 8 | - | +7.82% |
| 10/23 | 41,700 | 41,700 | 41,680 | 41,680 | -0.69% | 2 | - | +3.87% |
| 10/22 | 40,600 | 41,970 | 40,600 | 41,970 | +0.5% | 12 | - | +4.81% |
| 10/20 | 41,450 | 41,840 | 41,450 | 41,760 | +0.75% | 403 | - | +4.55% |
| 10/16 | 41,450 | 41,450 | 41,450 | 41,450 | +0.58% | 5 | - | +4.07% |
| 10/15 | 41,210 | 41,210 | 41,210 | 41,210 | -2.18% | 200 | - | +3.75% |
| 10/09 | 42,130 | 42,130 | 42,130 | 42,130 | -0.82% | 4 | - | +6.4% |
| 10/08 | 42,360 | 42,480 | 42,360 | 42,480 | +0.97% | 3 | - | +7.73% |
| 10/06 | 41,650 | 42,120 | 41,650 | 42,070 | +4.29% | 1,227 | - | +7.24% |
| 10/03 | 40,340 | 40,340 | 40,340 | 40,340 | +1.13% | 5 | - | +3.37% |
| 10/02 | 39,790 | 39,890 | 39,790 | 39,890 | +1.04% | 4 | - | +2.64% |
| 10/01 | 39,640 | 39,640 | 39,480 | 39,480 | +0.23% | 3 | - | +1.95% |
| 09/30 | 39,390 | 39,390 | 39,390 | 39,390 | -1.75% | 3 | - | +2.19% |
| 09/24 | 40,090 | 40,090 | 40,090 | 40,090 | -0.94% | 1 | - | +4.49% |
| 09/22 | 39,310 | 40,470 | 39,310 | 40,470 | +1.18% | 22 | - | +5.93% |
| 09/19 | 40,240 | 40,240 | 40,000 | 40,000 | +0.08% | 7 | - | +5.26% |
| 09/18 | 39,930 | 40,160 | 39,930 | 39,970 | +2.83% | 20 | - | +5.67% |
| 09/17 | 39,860 | 40,020 | 38,870 | 38,870 | +3.93% | 38 | - | +3.23% |
| 09/16 | 38,100 | 38,100 | 37,400 | 37,400 | -5.32% | 8 | - | -0.07% |
| 09/11 | 39,500 | 39,500 | 39,500 | 39,500 | +0.25% | 1 | - | +6.01% |
| 09/10 | 39,400 | 39,400 | 39,400 | 39,400 | -0.25% | 1 | - | +6.21% |
| 09/09 | 39,500 | 39,500 | 39,500 | 39,500 | +3.67% | 2 | - | +6.95% |
| 09/01 | 38,100 | 38,100 | 38,100 | 38,100 | -0.31% | 8 | - | +3.63% |
| 08/25 | 38,220 | 38,220 | 38,220 | 38,220 | -1.7% | 1 | - | +4.41% |
| 08/22 | （IR情報）11:00 2025年7月期(2025年1月11日～2025年7月10日)決算短信 |
| 08/22 | 38,870 | 38,880 | 38,700 | 38,880 | -0.08% | 22 | - | +6.72% |
| 08/20 | 38,910 | 38,910 | 38,910 | 38,910 | -1.69% | 1 | - | +7.4% |
| 08/19 | 39,580 | 39,580 | 39,580 | 39,580 | +0.18% | 8 | - | +9.97% |
| 08/18 | 39,420 | 39,510 | 39,420 | 39,510 | +1.54% | 54 | - | +10.7% |
| 08/15 | 38,910 | 38,910 | 38,910 | 38,910 | +0.39% | 4 | - | +10.06% |
| 08/12 | 38,760 | 38,760 | 38,760 | 38,760 | +1.81% | 11 | - | +10.55% |
| 08/08 | 38,060 | 38,070 | 38,060 | 38,070 | +0.08% | 54 | - | +9% |
| 08/07 | 38,040 | 38,040 | 38,040 | 38,040 | +1.87% | 1 | - | +9.47% |
| 08/05 | 37,340 | 37,340 | 37,340 | 37,340 | +0.81% | 1 | - | +7.85% |
| 08/04 | 36,980 | 37,040 | 36,280 | 37,040 | +2.09% | 6 | - | +7.3% |
| 07/14 | 36,280 | 36,280 | 36,280 | 36,280 | -0.25% | 2 | - | +5.33% |
| 07/11 | 36,480 | 36,480 | 36,360 | 36,370 | +3.88% | 13 | - | +5.78% |
| 07/10 | （IR情報）19:20 iFreeETFの収益分配のお知らせ |
| 07/08 | 35,010 | 35,010 | 35,010 | 35,010 | 0% | 8 | - | +2% |
| 07/08 | （IR情報）8:50 iFreeETFの収益分配金見込額のお知らせ |
| 07/07 | 35,260 | 35,260 | 35,010 | 35,010 | -2.64% | 12 | - | +1.95% |
| 06/09 | 35,960 | 35,960 | 35,960 | 35,960 | +1.61% | 2 | - | +4.64% |
| 06/05 | 35,390 | 35,390 | 35,390 | 35,390 | -0.76% | 7 | - | +2.99% |
| 06/04 | 35,660 | 35,660 | 35,660 | 35,660 | +0.22% | 9 | - | +3.56% |
| 06/02 | 35,560 | 35,580 | 35,560 | 35,580 | +7.01% | 10 | - | +3.24% |
| 05/27 | 33,250 | 33,250 | 33,250 | 33,250 | 0% | 9 | - | -3.63% |
| 05/26 | 33,250 | 33,250 | 33,250 | 33,250 | -5.94% | 1 | - | -3.96% |
| 05/16 | 35,300 | 35,350 | 35,300 | 35,350 | 0% | 360 | - | +1.72% |
| 05/12 | 35,350 | 35,350 | 35,350 | 35,350 | +0.23% | 100 | - | +1.73% |
| 05/09 | 33,430 | 35,270 | 33,400 | 35,270 | +3.34% | 10 | - | +1.44% |
| 05/01 | 34,130 | 34,130 | 34,130 | 34,130 | +0.74% | 5 | - | -1.85% |
| 04/30 | 33,880 | 33,880 | 33,880 | 33,880 | +0.24% | 5 | - | -2.83% |
| 04/28 | 34,410 | 34,410 | 33,800 | 33,800 | +2.39% | 15 | - | -3.29% |
| 04/24 | 33,010 | 33,010 | 33,010 | 33,010 | +2.9% | 10 | - | -5.72% |
| 04/17 | 32,080 | 32,080 | 32,080 | 32,080 | +3.32% | 1 | - | -8.68% |
| 04/08 | 31,090 | 31,090 | 31,020 | 31,050 | -1.74% | 311 | - | -11.99% |
| 04/04 | 31,600 | 31,600 | 31,600 | 31,600 | -10.68% | 1 | - | -10.88% |
| 03/18 | 35,440 | 35,440 | 35,380 | 35,380 | +5.08% | 6 | - | -0.65% |
| 03/11 | 33,670 | 33,670 | 33,670 | 33,670 | -3.36% | 7 | - | -5.5% |
| 03/05 | 34,840 | 34,840 | 34,840 | 34,840 | +0.11% | 100 | - | -2.46% |
| 03/03 | 34,800 | 34,800 | 34,800 | 34,800 | -0.97% | 1 | - | -2.69% |
| 02/27 | 35,440 | 35,440 | 35,140 | 35,140 | +1.15% | 28 | - | -1.7% |
| 02/26 | 34,290 | 34,740 | 34,290 | 34,740 | -0.54% | 14 | - | -2.7% |
| 02/25 | 34,930 | 34,930 | 34,930 | 34,930 | -1.24% | 1 | - | -2.01% |
| 02/21 | （IR情報）11:00 2025年1月期(2024年7月11日～2025年1月10日)決算短信 |
| 02/21 | 35,370 | 35,370 | 35,370 | 35,370 | -0.76% | 13 | - | -0.6% |
| 01/20 | 35,610 | 35,640 | 35,610 | 35,640 | -0.81% | 12 | - | +0.47% |
| 01/16 | 35,930 | 35,930 | 35,930 | 35,930 | -3.21% | 1 | - | +1.23% |
| 01/10 | （IR情報）18:20 iFreeETFの収益分配のお知らせ |
| 01/06 | 37,120 | 37,120 | 37,120 | 37,120 | +1.92% | 1 | - | +4.66% |
| 2024 |
| 12/27 | 36,420 | 36,420 | 36,420 | 36,420 | -0.49% | 460 | - | +2.77% |
| 12/12 | 36,600 | 36,600 | 36,600 | 36,600 | +1.16% | 13 | - | +3.2% |
| 12/09 | 36,180 | 36,180 | 36,180 | 36,180 | -0.93% | 2 | - | +1.94% |
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。
