iFreeETF TOPIX Ex-Financials（1585）のイベントチャート

2025/08/20～2026/03/09

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
03/09	2,443	2,443	2,353	2,412	-3.25%	350	-	-2.74%
03/05	2,504	2,515	2,493	2,493	+1.59%	70	-	+0.44%
03/04	2,500	2,500	2,429	2,454	-3.23%	220	-	-1.01%
03/03	2,571	2,571	2,536	2,536	-2.46%	60	-	+2.3%
03/02	2,600	2,600	2,600	2,600	+1.13%	1,240	-	+5.09%
02/25	2,550	2,571	2,550	2,571	+0.82%	110	-	+4.17%
02/24	2,594	2,594	2,545	2,550	+0.24%	1,160	-	+3.57%
02/20	（IR情報）11:20 2026年1月期(2025年7月11日～2026年1月10日)決算短信
02/20	2,596	2,596	2,544	2,544	-0.08%	80	-	+3.5%
02/19	2,539	2,561	2,499	2,546	+1.15%	460	-	+3.88%
02/18	2,517	2,517	2,517	2,517	0%	20	-	+2.99%
02/17	2,536	2,536	2,517	2,517	-1.1%	20	-	+3.24%
02/16	2,545	2,545	2,545	2,545	+0.32%	30	-	+4.43%
02/13	2,537	2,537	2,537	2,537	-0.12%	10	-	+4.49%
02/10	2,540	2,540	2,540	2,540	+0.16%	10	-	+5%
02/09	2,490	2,537	2,490	2,536	+4.06%	90	-	+5.14%
02/06	2,487	2,487	2,426	2,437	0%	230	-	+1.46%
02/05	2,437	2,437	2,437	2,437	+0.49%	70	-	+1.67%
02/04	2,437	2,437	2,422	2,425	-0.41%	30	-	+1.42%
02/03	2,435	2,435	2,435	2,435	+1.67%	40	-	+2.01%
02/02	2,437	2,437	2,395	2,395	0%	20	-	+0.59%
01/30	2,352	2,395	2,352	2,395	+0.97%	80	-	+0.76%
01/29	2,372	2,372	2,372	2,372	+0.08%	30	-	-0.08%
01/28	2,437	2,437	2,356	2,370	-0.92%	170	-	-0.04%
01/27	2,398	2,398	2,380	2,392	-2.29%	130	-	+1.01%
01/26	2,448	2,448	2,448	2,448	0%	10	-	+3.55%
01/23	2,407	2,448	2,407	2,448	+0.99%	300	-	+3.86%
01/21	2,424	2,424	2,424	2,424	-0.98%	40	-	+3.11%
01/19	2,475	2,475	2,422	2,448	+0.95%	390	-	+4.35%
01/16	2,425	2,425	2,425	2,425	-0.94%	80	-	+3.68%
01/15	2,388	2,470	2,388	2,448	+0.74%	40	-	+4.93%
01/14	2,419	2,430	2,419	2,430	+0.04%	50	-	+4.52%
01/13	（IR情報）17:50 iFreeETFの収益分配のお知らせ
01/13	2,376	2,488	2,339	2,429	+2.58%	1,600	-	+4.83%
01/09	2,368	2,368	2,368	2,368	-0.34%	40	-	+2.51%
01/08	2,387	2,450	2,376	2,376	-0.34%	850	-	+3.13%
01/07	2,440	2,440	2,383	2,384	-3.52%	1,780	-	+3.61%
01/07	（IR情報）8:50 iFreeETFの収益分配金見込額のお知らせ
01/06	2,376	2,471	2,376	2,471	+6.23%	17,880	-	+7.58%
01/05	2,288	2,326	2,288	2,326	+0.04%	30	-	+1.62%
2025
12/29	2,344	2,344	2,316	2,325	-0.81%	30	-	+1.8%
12/26	2,344	2,344	2,344	2,344	+2.09%	20	-	+2.72%
12/25	2,296	2,296	2,296	2,296	-0.3%	20	-	+0.7%
12/24	2,303	2,303	2,303	2,303	-0.26%	10	-	+1.1%
12/23	2,332	2,332	2,309	2,309	-0.65%	44,700	-	+1.41%
12/22	2,324	2,324	2,324	2,324	+1.66%	10	-	+2.15%
12/19	2,286	2,286	2,286	2,286	-0.13%	10	-	+0.66%
12/16	2,300	2,303	2,289	2,289	-1.08%	30	-	+0.88%
12/15	2,330	2,330	2,307	2,314	+0.74%	24,400	-	+2.12%
12/12	2,247	2,297	2,247	2,297	0%	30	-	+1.64%
12/09	2,261	2,298	2,261	2,297	-0.13%	340	-	+1.82%
12/04	2,300	2,300	2,300	2,300	+1.05%	70	-	+2.18%
12/02	2,276	2,276	2,276	2,276	-0.18%	10	-	+1.38%
12/01	2,356	2,356	2,280	2,280	-0.65%	40	-	+1.74%
11/27	2,297	2,297	2,295	2,295	+0.35%	260	-	+2.55%
11/26	2,287	2,287	2,287	2,287	+0.57%	40	-	+2.33%
11/25	2,274	2,274	2,274	2,274	+1.79%	250	-	+2.06%
11/21	2,251	2,251	2,233	2,234	-0.76%	280	-	+0.54%
11/20	2,279	2,279	2,233	2,251	+0.81%	210	-	+1.49%
11/19	2,211	2,237	2,211	2,233	+0.09%	1,540	-	+0.9%
11/18	2,274	2,274	2,231	2,231	-2.45%	70	-	+1%
11/17	2,287	2,287	2,287	2,287	-0.57%	20	-	+3.67%
11/12	2,296	2,300	2,289	2,300	+1.55%	50	-	+4.59%
11/10	2,211	2,265	2,211	2,265	+2.49%	130	-	+3.28%
11/05	2,255	2,255	2,210	2,210	-2.51%	460	-	+1.05%
11/04	2,251	2,267	2,251	2,267	-1.43%	20	-	+3.85%
10/31	2,295	2,300	2,295	2,300	+2.18%	50	-	+5.65%
10/28	2,251	2,251	2,251	2,251	-1.1%	620	-	+3.78%
10/27	2,276	2,276	2,276	2,276	+1.16%	10	-	+5.22%
10/24	2,250	2,250	2,250	2,250	+1.17%	30	-	+4.41%
10/23	2,224	2,224	2,224	2,224	-0.13%	150	-	+3.59%
10/21	2,228	2,236	2,227	2,227	+0.45%	270	-	+4.02%
10/20	2,185	2,223	2,185	2,217	+1.79%	730	-	+3.89%
10/17	2,180	2,180	2,178	2,178	-0.91%	60	-	+2.35%
10/16	2,136	2,198	2,136	2,198	+1.15%	540	-	+3.48%
10/15	2,159	2,173	2,135	2,173	+1.83%	2,540	-	+2.55%
10/14	2,144	2,144	2,134	2,134	-2.42%	720	-	+0.9%
10/10	2,187	2,187	2,187	2,187	-0.86%	10	-	+3.5%
10/07	2,206	2,206	2,206	2,206	+0.09%	200	-	+4.6%
10/06	2,180	2,206	2,180	2,204	+3.33%	1,240	-	+4.7%
10/03	2,129	2,133	2,129	2,133	+0.99%	40	-	+1.52%
10/02	2,112	2,112	2,112	2,112	-0.94%	10	-	+0.62%
09/30	2,132	2,132	2,132	2,132	0%	200	-	+1.72%
09/25	2,149	2,149	2,132	2,132	+0.33%	1,340	-	+1.86%
09/24	2,123	2,125	2,115	2,125	-1.21%	190	-	+1.82%
09/19	2,151	2,151	2,151	2,151	+1.27%	200	-	+3.46%
09/17	2,130	2,130	2,124	2,124	-0.98%	150	-	+2.66%
09/16	2,140	2,145	2,140	2,145	+0.7%	150	-	+4.13%
09/12	2,210	2,210	2,130	2,130	+0.95%	1,520	-	+3.7%
09/10	2,102	2,110	2,102	2,110	+0.33%	320	-	+2.98%
09/09	2,125	2,125	2,103	2,103	-0.52%	380	-	+2.89%
09/08	2,116	2,116	2,114	2,114	+1.15%	120	-	+3.73%
09/05	2,085	2,090	2,085	2,090	+1.01%	310	-	+2.85%
09/04	2,070	2,070	2,069	2,069	+0.78%	220	-	+2.17%
09/03	2,058	2,058	2,053	2,053	-0.82%	110	-	+1.73%
09/02	2,070	2,070	2,070	2,070	+0.34%	130	-	+2.88%
09/01	2,063	2,063	2,058	2,063	-0.24%	30	-	+2.84%
08/29	2,070	2,076	2,068	2,068	-0.1%	170	-	+3.45%
08/28	2,021	2,071	2,021	2,070	-0.05%	140	-	+3.92%
08/26	2,084	2,084	2,071	2,071	-0.58%	30	-	+4.23%
08/25	2,085	2,091	2,083	2,083	0%	270	-	+5.15%
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	2,080	2,083	2,080	2,083	-0.33%	220	-	+5.47%
08/20	2,090	2,090	2,090	2,090	-0.99%	30	-	+6.2%

iFreeETF TOPIX Ex-Financials（1585）のイベントチャート

2025/08/20～2026/03/09

イベント情報＆株価推移

開示資料

決算

株式

チャート