One ETF JPX日経中小型（1493）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

2026/05/12～2026/10/05

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
10/05	25,995	25,995	25,755	25,835	+0.33%	20	-	+0.38%
10/02	25,990	25,990	25,750	25,750	-1.11%	31	-	+0.02%
10/01	25,900	26,040	25,900	26,040	+0.39%	124	-	+1.12%
09/30	25,745	25,940	25,745	25,940	+1.27%	1,035	-	+0.76%
09/29	25,800	25,800	25,615	25,615	-1.23%	50	-	-0.47%
09/28	26,100	26,100	25,920	25,935	-0.04%	90	-	+0.76%
09/25	25,800	25,995	25,800	25,945	+0.29%	73	-	+0.89%
09/24	25,825	26,000	25,825	25,870	0%	112	-	+0.59%
09/18	25,800	25,920	25,800	25,870	+0.41%	77	-	+0.53%
09/17	（IR情報）15:30 投資信託約款の変更に関するお知らせ
09/17	25,600	25,800	25,600	25,765	+0.84%	40	-	+0.1%
09/16	25,345	25,550	25,345	25,550	+0.55%	45	-	-0.77%
09/15	25,370	25,410	25,335	25,410	+0.32%	44	-	-1.37%
09/14	25,000	25,330	25,000	25,330	+1.36%	19	-	-1.71%
09/11	25,400	25,400	24,835	24,990	-0.81%	256	-	-3.06%
09/10	25,140	25,400	25,140	25,195	-0.53%	1,265	-	-2.38%
09/09	25,370	25,615	25,255	25,330	-0.67%	65	-	-1.99%
09/08	25,605	25,605	25,500	25,500	-1.26%	35	-	-1.32%
09/07	25,990	25,990	25,735	25,825	+0.35%	87	-	+0.02%
09/04	25,580	25,735	25,580	25,735	+0.61%	2,623	-	-0.22%
09/03	25,890	25,890	25,550	25,580	-0.35%	121	-	-0.63%
09/02	26,005	26,005	25,670	25,670	-2.45%	127	-	-0.12%
09/01	26,000	26,350	26,000	26,315	+1.15%	48	-	+2.56%
08/31	25,600	26,220	25,600	26,015	-0.82%	2,788	-	+1.55%
08/28	26,350	26,370	26,230	26,230	+0.25%	101	-	+2.57%
08/27	26,200	26,205	26,050	26,165	+0.44%	62	-	+2.49%
08/26	26,000	26,050	25,935	26,050	+0.42%	961	-	+2.25%
08/25	25,600	25,940	25,600	25,940	+0.45%	45	-	+2.01%
08/24	25,765	25,910	25,765	25,825	+0.41%	145	-	+1.81%
08/21	25,730	25,780	25,595	25,720	-0.04%	112	-	+1.49%
08/20	（IR情報）11:30 2026年7月期(2026年1月9日～2026年7月8日)決算短信
08/20	25,550	25,730	25,500	25,730	+1.58%	65	-	+1.56%
08/19	25,800	25,800	25,305	25,330	-2.52%	1,213	-	+0.03%
08/18	26,265	26,320	25,970	25,985	-1.07%	171	-	+2.65%
08/17	26,200	26,265	26,170	26,265	+0.83%	33	-	+3.85%
08/14	26,000	26,175	25,960	26,050	+0.19%	579	-	+3.17%
08/13	25,990	26,015	25,915	26,000	+0.5%	46	-	+3.06%
08/12	25,615	25,870	25,590	25,870	+1%	195	-	+2.64%
08/10	25,600	25,740	25,570	25,615	+0.18%	543	-	+1.58%
08/07	26,000	26,000	25,250	25,570	-0.7%	1,495	-	+1.37%
08/06	26,125	26,125	25,750	25,750	-0.98%	97	-	+2.12%
08/05	25,310	26,005	25,010	26,005	+2.75%	105	-	+3.15%
08/04	25,020	25,310	25,020	25,310	+1.36%	34	-	+0.44%
08/03	25,400	25,400	24,500	24,970	-0.64%	1,132	-	-0.9%
07/31	（IR情報）17:00 「One ETF」一部連動対象指数の配当込み化に関する変更のお知らせ
07/31	24,840	25,200	24,840	25,130	+2.63%	97	-	-0.28%
07/30	24,510	24,600	24,330	24,485	-0.1%	1,198	-	-2.91%
07/29	25,055	25,055	24,235	24,510	-0.37%	1,721	-	-2.95%
07/28	25,430	25,430	24,600	24,600	-2.98%	261	-	-2.76%
07/27	25,200	25,355	24,995	25,355	+1.93%	1,150	-	-0.02%
07/24	25,195	25,195	24,800	24,875	-0.98%	40	-	-1.99%
07/23	25,195	25,195	24,905	25,120	+0.96%	1,785	-	-1.18%
07/22	24,860	25,205	24,825	24,880	+0.08%	236	-	-2.2%
07/21	24,855	24,860	24,460	24,860	+2.07%	63	-	-2.34%
07/17	25,215	25,215	24,245	24,355	-3.35%	1,323	-	-4.37%
07/16	25,600	25,600	25,200	25,200	-1.47%	33	-	-1.12%
07/15	25,600	25,600	25,395	25,575	+0.69%	100	-	+0.47%
07/14	24,630	25,400	24,370	25,400	+1.07%	63	-	-0.07%
07/13	25,430	25,675	25,115	25,130	-1.18%	607	-	-1.11%
07/10	25,290	25,585	25,290	25,430	+0.99%	585	-	+0.17%
07/09	25,180	25,290	25,075	25,180	-1.35%	3,738	-	-0.81%
07/08	（IR情報）18:00 ETFの収益分配のお知らせ
07/08	25,200	25,525	25,200	25,525	+0.49%	1,634	-	+0.54%
07/07	25,600	25,835	25,400	25,400	-3.05%	2,277	-	+0.05%
07/06	（IR情報）10:30 ETFの収益分配金見込額のお知らせ
07/06	26,400	26,400	25,800	26,200	+1.55%	657	-	+3.23%
07/03	25,465	25,800	25,325	25,800	+1.78%	2,063	-	+1.76%
07/02	25,800	25,800	25,350	25,350	-1.13%	3,284	-	-0.02%
07/01	25,605	25,800	25,490	25,640	-0.08%	1,075	-	+1.09%
06/30	25,570	25,660	25,380	25,660	+1.3%	2,109	-	+1.2%
06/29	25,545	25,550	25,225	25,330	+1.14%	3,427	-	-0.12%
06/26	25,580	25,580	25,045	25,045	-2%	605	-	-1.32%
06/25	25,400	25,685	25,400	25,555	+0.61%	3,758	-	+0.6%
06/24	25,405	25,780	25,010	25,400	-0.68%	3,735	-	+0.04%
06/23	26,180	26,180	25,575	25,575	-2.27%	2,215	-	+0.81%
06/22	26,170	26,265	26,080	26,170	+1.32%	634	-	+3.18%
06/19	26,010	26,120	25,830	25,830	-0.15%	94	-	+1.95%
06/18	25,650	25,900	25,650	25,870	+0.86%	56	-	+2.15%
06/17	25,400	25,655	25,400	25,650	+1.46%	591	-	+1.33%
06/16	25,400	25,400	25,005	25,280	+0.5%	617	-	-0.12%
06/15	24,800	25,240	24,800	25,155	+1.45%	92	-	-0.64%
06/12	24,800	24,870	24,415	24,795	+1.47%	1,681	-	-2.1%
06/11	24,800	24,800	24,335	24,435	-0.95%	1,151	-	-3.58%
06/10	25,200	25,200	24,500	24,670	-2.1%	696	-	-2.79%
06/09	24,995	25,200	24,905	25,200	+2.86%	1,641	-	-0.72%
06/08	25,250	25,250	24,500	24,500	-3.69%	121	-	-3.42%
06/05	25,480	25,480	25,210	25,440	+0.95%	18	-	+0.26%
06/04	25,530	25,530	25,200	25,200	-1.29%	16	-	-0.53%
06/03	25,350	25,530	25,270	25,530	+1.29%	52	-	+0.91%
06/02	25,200	25,205	24,800	25,205	-1.33%	1,175	-	-0.19%
06/01	26,185	26,200	25,540	25,545	-1.29%	1,176	-	+1.26%
05/29	25,610	25,880	25,610	25,880	+1.35%	49	-	+2.71%
05/28	25,425	25,535	25,165	25,535	+0.43%	733	-	+1.51%
05/27	26,100	26,100	25,310	25,425	-1.45%	2,662	-	+1.2%
05/26	25,800	26,095	25,800	25,800	0%	67	-	+2.78%
05/25	26,100	26,155	25,800	25,800	+0.78%	144	-	+2.95%
05/22	25,400	25,600	25,395	25,600	+1.23%	74	-	+2.33%
05/21	25,200	25,400	25,160	25,290	+1.77%	53	-	+1.29%
05/20	25,865	25,865	24,800	24,850	-2.22%	232	-	-0.43%
05/19	25,225	25,665	25,225	25,415	-0.24%	128	-	+1.82%
05/18	25,735	25,735	25,305	25,475	-0.43%	77	-	+2.16%
05/15	25,800	26,000	25,580	25,585	-0.04%	139	-	+2.8%
05/14	25,800	25,990	25,595	25,595	+0.06%	68	-	+3.04%
05/13	25,835	25,835	25,400	25,580	+0.55%	88	-	+3.11%
05/12	25,410	25,600	25,410	25,440	+0.22%	70	-	+2.75%

One ETF JPX日経中小型（1493）のイベントチャート

2026/05/12～2026/10/05

イベント情報＆株価推移

開示資料

決算

株式

チャート