One ETF ESG（1498）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

2026/05/07～2026/09/30

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
09/30	32,690	33,070	32,690	33,070	+2.38%	6,594	-	+1.56%
09/29	33,030	33,030	32,200	32,300	-1.31%	3,111	-	-0.72%
09/28	32,980	32,980	32,730	32,730	-0.94%	206	-	+0.6%
09/25	32,430	33,040	32,430	33,040	+1.85%	2,328	-	+1.66%
09/24	32,760	32,760	32,380	32,440	-0.18%	2,059	-	-0.18%
09/18	32,500	32,500	32,500	32,500	+0.25%	1	-	-0.11%
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	32,560	32,560	31,860	32,420	+0.53%	29	-	-0.47%
09/16	32,190	32,250	32,190	32,250	+0.4%	8	-	-1.1%
09/15	32,200	32,200	32,120	32,120	-0.34%	7	-	-1.59%
09/14	31,720	32,230	31,720	32,230	+0.66%	7	-	-1.32%
09/11	32,020	32,020	32,020	32,020	-0.4%	5	-	-1.98%
09/10	32,150	32,150	32,150	32,150	-0.25%	3	-	-1.61%
09/09	32,000	32,290	32,000	32,230	-0.22%	38	-	-1.36%
09/08	32,950	32,950	32,300	32,300	-1.73%	957	-	-1.07%
09/07	33,310	33,310	32,860	32,870	+0.8%	17	-	+0.78%
09/04	33,160	33,160	32,470	32,610	-0.12%	50	-	+0.09%
09/03	32,700	32,700	32,630	32,650	+0.68%	1,033	-	+0.35%
09/02	32,810	32,810	32,430	32,430	-2.88%	291	-	-0.19%
09/01	32,920	33,390	32,920	33,390	+1.18%	727	-	+2.88%
08/31	32,610	33,000	32,610	33,000	+0.12%	1,082	-	+1.8%
08/28	32,720	33,030	32,720	32,960	+0.8%	93	-	+1.8%
08/27	32,910	32,910	32,700	32,700	-0.06%	318	-	+1.05%
08/26	32,560	32,720	32,520	32,720	+0.68%	552	-	+1.16%
08/25	32,500	32,500	32,500	32,500	+0.22%	2	-	+0.54%
08/24	32,590	32,590	32,410	32,430	+0.22%	30	-	+0.48%
08/21	32,360	32,360	32,360	32,360	+0.06%	3	-	+0.28%
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	32,190	32,340	32,190	32,340	+1.54%	24	-	+0.15%
08/19	32,500	32,500	31,850	31,850	-3.4%	336	-	-1.38%
08/18	33,220	33,400	32,970	32,970	-1.23%	205	-	+2.05%
08/17	34,040	34,040	33,270	33,380	-0.21%	17	-	+3.36%
08/14	33,440	33,580	33,390	33,450	+0.45%	24	-	+3.71%
08/13	33,300	33,300	33,300	33,300	+0.97%	8	-	+3.38%
08/12	32,770	32,980	32,750	32,980	+0.95%	477	-	+2.46%
08/10	32,440	32,750	32,440	32,670	+0.83%	435	-	+1.45%
08/07	32,280	32,400	32,170	32,400	+0.53%	651	-	+0.57%
08/06	32,180	32,250	32,120	32,230	+0.12%	642	-	0%
08/05	31,960	32,190	31,960	32,190	+2.06%	1,911	-	-0.19%
08/04	31,520	31,540	31,520	31,540	+0.25%	3	-	-2.28%
08/03	31,430	31,500	30,930	31,460	-1.78%	3,020	-	-2.63%
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	32,020	32,030	32,020	32,030	+1.75%	178	-	-0.96%
07/30	31,390	31,490	31,350	31,480	-0.22%	290	-	-2.79%
07/29	31,700	31,700	31,350	31,550	+0.22%	593	-	-2.68%
07/28	31,950	31,950	31,420	31,480	-2.99%	712	-	-3.16%
07/27	32,700	32,700	32,210	32,450	+1.37%	25	-	-0.44%
07/24	32,240	32,240	32,010	32,010	-1.66%	748	-	-1.86%
07/23	32,590	32,630	32,540	32,550	+0.65%	525	-	-0.38%
07/22	32,440	32,660	32,340	32,340	+0.56%	161	-	-1.07%
07/21	32,000	32,200	31,540	32,160	+2.75%	738	-	-1.66%
07/17	31,910	31,910	31,050	31,300	-3.13%	631	-	-4.38%
07/16	32,430	32,520	32,310	32,310	-1.61%	17	-	-1.37%
07/15	32,840	32,840	32,840	32,840	+1.05%	8	-	+0.36%
07/14	32,110	32,500	32,110	32,500	+1.21%	10	-	-0.51%
07/13	32,140	32,140	32,110	32,110	-1.59%	12	-	-1.63%
07/10	32,730	32,730	32,630	32,630	+0.93%	159	-	+0.05%
07/09	32,330	32,330	32,330	32,330	-0.37%	11	-	-0.85%
07/08	（IR情報）18:00 ETFの収益分配のお知らせ
07/08	32,710	32,710	32,450	32,450	-0.89%	112	-	-0.5%
07/07	33,270	33,370	32,740	32,740	-1.77%	556	-	+0.33%
07/06	（IR情報）10:30 ETFの収益分配金見込額のお知らせ
07/06	33,330	33,370	32,960	33,330	+1.06%	355	-	+2.2%
07/03	32,710	32,980	32,710	32,980	+0.58%	215	-	+1.24%
07/02	32,550	32,790	32,540	32,790	+0.24%	44	-	+0.68%
07/01	32,700	32,780	32,700	32,710	-0.37%	190	-	+0.52%
06/30	33,000	33,010	32,600	32,830	+1.33%	92	-	+0.93%
06/29	32,400	32,400	32,400	32,400	+0.5%	2	-	-0.33%
06/26	32,330	32,640	32,240	32,240	-2.39%	72	-	-0.83%
06/25	32,950	33,030	32,950	33,030	+1.79%	18	-	+1.62%
06/24	33,330	33,330	32,320	32,450	-3.82%	420	-	+0.02%
06/23	33,740	33,740	33,740	33,740	+0.33%	1	-	+4.18%
06/22	33,420	33,630	33,420	33,630	+1.82%	77	-	+4.11%
06/19	33,750	33,750	33,030	33,030	-1.2%	24	-	+2.53%
06/18	33,080	33,430	33,080	33,430	+1.43%	33	-	+3.97%
06/17	32,700	33,010	32,700	32,960	+0.92%	524	-	+2.71%
06/16	33,070	33,070	32,660	32,660	-0.82%	26	-	+1.86%
06/15	32,930	32,930	32,930	32,930	+3.23%	21	-	+2.8%
06/12	31,900	31,900	31,900	31,900	+1.56%	15	-	-0.24%
06/11	31,410	31,410	31,410	31,410	-0.22%	5	-	-1.7%
06/10	31,480	31,480	31,480	31,480	-1.29%	19	-	-1.52%
06/09	31,950	31,980	31,700	31,890	+1.66%	601	-	-0.14%
06/08	31,510	31,510	31,370	31,370	-3.36%	470	-	-1.59%
06/05	32,470	32,490	32,310	32,460	-0.03%	645	-	+1.9%
06/04	32,630	32,630	32,470	32,470	-1.34%	29	-	+2.17%
06/03	32,480	33,080	32,480	32,910	+2.08%	62	-	+3.8%
06/02	32,430	32,430	32,180	32,240	-0.59%	13	-	+1.99%
06/01	32,110	32,800	32,110	32,430	-1.16%	211	-	+2.79%
05/29	32,320	32,810	32,320	32,810	+2.18%	548	-	+4.19%
05/28	31,970	32,110	31,970	32,110	-0.68%	6	-	+2.2%
05/27	32,140	32,700	32,140	32,330	-0.15%	431	-	+3.06%
05/26	32,390	32,470	32,340	32,380	-0.25%	297	-	+3.34%
05/25	32,260	32,480	32,120	32,460	+1.31%	53	-	+3.79%
05/22	32,000	32,040	32,000	32,040	+1.42%	62	-	+2.67%
05/21	31,590	31,590	31,590	31,590	+1.84%	18	-	+1.43%
05/20	31,200	31,200	30,910	31,020	-1.9%	31	-	-0.29%
05/19	31,560	31,620	31,560	31,620	+0.57%	4	-	+1.68%
05/18	30,990	31,880	30,990	31,440	-0.16%	481	-	+1.18%
05/15	32,150	32,150	31,490	31,490	-1.19%	424	-	+1.54%
05/14	32,110	32,180	31,870	31,870	-1.24%	438	-	+2.97%
05/13	32,000	32,310	32,000	32,270	+1.26%	26	-	+4.53%
05/12	31,750	31,950	31,750	31,870	+1.05%	438	-	+3.61%
05/11	31,580	31,660	31,370	31,540	+0.73%	868	-	+2.78%
05/08	31,230	31,310	31,230	31,310	-1.48%	455	-	+2.4%
05/07	30,700	31,830	30,700	31,780	+3.65%	75	-	+4.27%

One ETF ESG（1498）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート