イベントチャート

2025/10/06～2026/03/06

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	30,160	30,290	30,160	30,290	+0.13%	12	-	-1%
03/05	30,770	30,770	30,250	30,250	+2.3%	577	-	-0.9%
03/04	31,420	31,420	29,510	29,570	-3.96%	162	-	-2.93%
03/03	31,400	31,500	30,730	30,790	-3.45%	240	-	+1.19%
03/02	31,480	31,890	31,250	31,890	-0.59%	328	-	+5.02%
02/27	32,150	32,150	32,080	32,080	+1.23%	12	-	+6%
02/26	31,690	31,690	31,690	31,690	+0.76%	46	-	+5.15%
02/25	31,450	31,450	31,450	31,450	+1%	31	-	+4.68%
02/24	31,110	31,140	31,110	31,140	+0.26%	21	-	+3.92%
02/20	（IR情報）12:00 2026年1月期(2025年7月9日～2026年1月8日)決算短信
02/20	30,960	31,060	30,960	31,060	-1.27%	59	-	+3.87%
02/19	31,370	31,460	31,370	31,460	+1.26%	238	-	+5.39%
02/18	31,090	31,090	31,070	31,070	+1.7%	44	-	+4.36%
02/17	30,550	30,550	30,550	30,550	-1.39%	21	-	+2.89%
02/16	31,250	31,250	30,910	30,980	-0.86%	38	-	+4.64%
02/13	31,050	31,480	31,050	31,250	-1.57%	191	-	+5.96%
02/12	32,180	32,180	31,440	31,750	+0.86%	37	-	+8.09%
02/10	31,290	31,480	31,290	31,480	+1.68%	36	-	+7.59%
02/09	30,740	31,190	30,740	30,960	+3.06%	1,115	-	+6.25%
02/06	30,040	30,040	30,040	30,040	+1.18%	15	-	+3.54%
02/05	29,240	29,910	29,240	29,690	-0.03%	557	-	+2.64%
02/04	29,510	29,700	29,510	29,700	+0.39%	59	-	+2.95%
02/03	29,155	29,585	29,155	29,585	+3.25%	156	-	+2.82%
02/02	28,845	28,845	28,655	28,655	-0.66%	145	-	-0.15%
01/30	28,675	28,845	28,675	28,845	+0.59%	11	-	+0.62%
01/29	28,620	28,675	28,270	28,675	+0.53%	32	-	+0.17%
01/28	28,420	28,525	28,405	28,525	-0.63%	679	-	-0.2%
01/27	28,565	28,705	28,500	28,705	+0.21%	230	-	+0.59%
01/26	28,810	28,810	28,625	28,645	-2.27%	108	-	+0.55%
01/23	29,790	29,790	29,310	29,310	+0.07%	5	-	+3.06%
01/22	29,245	29,290	29,220	29,290	+1.12%	29	-	+3.18%
01/21	29,025	29,025	28,965	28,965	-1.13%	26	-	+2.31%
01/20	29,330	29,330	29,250	29,295	-0.64%	43	-	+3.69%
01/19	29,305	29,485	29,305	29,485	-0.44%	288	-	+4.63%
01/16	29,610	29,615	29,610	29,615	-0.42%	88	-	+5.39%
01/15	29,515	29,740	29,515	29,740	+0.88%	578	-	+6.2%
01/14	29,480	29,480	29,480	29,480	+1.25%	4	-	+5.59%
01/13	29,110	29,170	29,050	29,115	+2.68%	185	-	+4.64%
01/09	28,085	28,355	28,085	28,355	+0.85%	11	-	+2.21%
01/08	（IR情報）17:30 ETFの収益分配のお知らせ
01/08	28,225	28,225	28,115	28,115	-0.79%	20	-	+1.54%
01/07	28,405	28,450	28,340	28,340	-1.82%	586	-	+2.45%
01/06	（IR情報）11:00 ETFの収益分配金見込額のお知らせ
01/06	28,600	28,865	28,600	28,865	+1.42%	1,100	-	+4.5%
01/05	28,120	28,470	28,120	28,460	+2.17%	624	-	+3.28%
2025
12/30	27,895	27,895	27,855	27,855	+0.11%	6	-	+1.35%
12/29	27,420	27,970	27,420	27,825	+0.09%	36	-	+1.43%
12/26	27,855	27,955	27,800	27,800	0%	83	-	+1.49%
12/25	27,715	27,820	27,715	27,800	+0.27%	133	-	+1.7%
12/24	27,470	27,910	27,470	27,725	-0.41%	205	-	+1.65%
12/23	27,780	27,925	27,780	27,840	+0.14%	69	-	+2.16%
12/22	27,835	27,835	27,800	27,800	+0.6%	23	-	+2.11%
12/19	27,490	27,635	27,490	27,635	+0.97%	67	-	+1.57%
12/18	27,370	27,370	27,370	27,370	-0.42%	17	-	+0.67%
12/17	27,450	27,485	27,450	27,485	+0.07%	145	-	+1.17%
12/16	27,680	27,710	27,465	27,465	-1.86%	149	-	+1.19%
12/15	27,840	27,985	27,825	27,985	+2.3%	103	-	+3.26%
12/11	27,355	27,355	27,355	27,355	-0.6%	11	-	+1.11%
12/10	27,520	27,520	27,520	27,520	+0.07%	21	-	+1.89%
12/09	27,510	27,520	27,500	27,500	+0.18%	237	-	+1.93%
12/08	27,355	27,450	27,355	27,450	+0.75%	21	-	+1.84%
12/05	27,320	27,320	27,245	27,245	-1.29%	50	-	+1.18%
12/04	27,430	27,600	27,430	27,600	+1.83%	71	-	+2.62%
12/03	27,080	27,140	27,080	27,105	+0.11%	510	-	+0.95%
12/02	27,190	27,190	27,075	27,075	+0.28%	67	-	+0.89%
12/01	27,305	27,320	27,000	27,000	-1.51%	81	-	+0.73%
11/28	27,350	27,415	27,350	27,415	+0.24%	53	-	+2.41%
11/27	27,350	27,350	27,350	27,350	+0.44%	1	-	+2.33%
11/26	26,960	27,260	26,930	27,230	+2.21%	639	-	+2.07%
11/25	26,990	26,990	26,610	26,640	0%	20	-	+0.03%
11/21	26,470	26,770	26,470	26,640	-0.49%	355	-	+0.21%
11/20	26,770	26,820	26,770	26,770	+1.56%	84	-	+0.83%
11/19	26,360	26,360	26,360	26,360	+0.15%	2	-	-0.54%
11/18	26,730	26,765	26,320	26,320	-2.95%	60	-	-0.49%
11/17	27,055	27,120	26,995	27,120	-0.24%	38	-	+2.63%
11/14	27,165	27,220	27,140	27,185	-0.69%	132	-	+3.03%
11/13	27,405	27,415	27,375	27,375	+0.79%	84	-	+3.93%
11/12	26,800	27,160	26,800	27,160	+1.32%	40	-	+3.34%
11/11	26,945	26,945	26,805	26,805	-0.19%	24	-	+2.18%
11/10	26,800	26,855	26,760	26,855	+1.4%	244	-	+2.65%
11/07	26,485	26,485	26,485	26,485	-1.21%	32	-	+1.57%
11/06	26,670	26,810	26,670	26,810	+2.25%	59	-	+3.1%
11/05	26,790	26,790	25,945	26,220	-2%	310	-	+1.09%
11/04	26,900	26,920	26,755	26,755	-0.59%	204	-	+3.35%
10/31	27,000	27,000	26,800	26,915	+0.62%	36	-	+4.22%
10/30	26,505	26,750	26,480	26,750	+1.21%	266	-	+3.86%
10/29	26,495	26,495	26,430	26,430	-0.15%	64	-	+2.88%
10/28	26,595	26,595	26,465	26,470	-1.1%	143	-	+3.26%
10/27	26,570	26,765	26,570	26,765	+1.77%	50	-	+4.67%
10/24	26,235	26,385	26,230	26,300	+0.61%	228	-	+3.15%
10/23	26,190	26,190	26,140	26,140	-0.72%	12	-	+2.75%
10/22	26,120	26,330	26,120	26,330	+0.88%	59	-	+3.67%
10/21	26,100	26,100	26,100	26,100	0%	3	-	+2.99%
10/20	25,825	26,100	25,825	26,100	+2.45%	70	-	+3.21%
10/17	25,475	25,475	25,475	25,475	-1.09%	21	-	+0.95%
10/16	25,755	25,755	25,755	25,755	+0.63%	4	-	+2.19%
10/15	25,330	25,595	25,330	25,595	+2.32%	139	-	+1.71%
10/14	25,365	25,510	25,015	25,015	-2.8%	243	-	-0.42%
10/10	26,135	26,135	25,735	25,735	-1.46%	66	-	+2.57%
10/09	26,180	26,180	26,115	26,115	+0.25%	14	-	+4.38%
10/08	26,075	26,075	26,050	26,050	+0.62%	8	-	+4.43%
10/07	26,000	26,000	25,890	25,890	-0.29%	63	-	+4.13%
10/06	25,530	25,965	25,530	25,965	+3.74%	161	-	+4.71%

1498 One ETF ESG

イベントチャート

2025/10/06～2026/03/06

イベント情報＆株価推移

開示資料

決算

株式

チャート