iFreeETF JPX日経400（1599）の時価総額の推移

過去20年の業績まで、もっと深く。Free：過去10年 → Standard：過去20年。IRBANKを10日間無料で試す

2026/06/11～2026/11/10

株価＆時価総額の推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
11/10	36,440	36,440	36,280	36,420	+1.79%	30	-	-2.37%	-	-
11/09	35,430	35,820	35,430	35,780	+2.76%	340	-	-4.22%	-	-
11/06	34,820	35,330	34,630	34,820	-5.94%	382	-	-6.98%	-	-
11/05	36,840	37,200	36,840	37,020	+2.43%	195	-	-1.43%	-	-
11/04	36,780	36,780	35,480	36,140	-1.71%	877	-	-3.78%	-	-
11/02	36,890	36,890	36,770	36,770	-0.08%	7	-	-2.26%	-	-
10/30	36,800	36,800	36,800	36,800	-0.92%	10	-	-2.27%	-	-
10/29	37,190	37,190	37,130	37,140	-1.09%	1,999	-	-1.44%	-	-
10/28	37,770	37,770	37,240	37,550	+0.97%	602	-	-0.38%	-	-
10/27	37,190	37,190	37,190	37,190	0%	2	-	-1.35%	-	-
10/26	36,870	37,190	36,870	37,190	+0.87%	11	-	-1.33%	-	-
10/23	36,730	36,950	36,730	36,870	-2.25%	10	-	-2.17%	-	-
10/22	37,910	38,010	37,720	37,720	-0.03%	50	-	+0.08%	-	-
10/21	38,030	38,030	37,730	37,730	+0.59%	3	-	+0.2%	-	-
10/20	37,840	37,840	37,410	37,510	-0.21%	17	-	-0.31%	-	-
10/19	37,500	37,870	37,500	37,590	-0.48%	2,550	-	-0.07%	-	-
10/16	37,770	37,970	37,760	37,770	+1.45%	34	-	+0.43%	-	-
10/15	37,500	37,500	37,110	37,230	-2.26%	20	-	-1.04%	-	-
10/14	38,370	38,370	38,090	38,090	-0.16%	82	-	+1.22%	-	-
10/13	38,240	38,240	37,890	38,150	+0.42%	14	-	+1.4%	-	-
10/09	37,990	37,990	37,990	37,990	0%	2	-	+1.01%	-	-
10/08	37,990	37,990	37,990	37,990	-1.43%	2	-	+0.97%	-	-
10/07	38,520	38,540	38,500	38,540	+0.05%	22	-	+2.4%	-	-
10/06	38,200	38,520	38,200	38,520	+1.18%	126	-	+2.38%	-	-
10/05	37,960	38,070	37,960	38,070	+0.85%	8	-	+1.26%	-	-
10/02	37,980	37,980	37,750	37,750	+0.08%	103	-	+0.44%	-	-
10/01	37,930	37,930	37,720	37,720	-0.4%	3	-	+0.36%	-	-
09/30	37,220	37,870	37,220	37,870	+1.99%	14	-	+0.77%	-	-
09/29	37,970	37,970	37,130	37,130	-1.22%	18	-	-1.16%	-	-
09/28	37,910	37,910	37,590	37,590	-0.21%	9	-	+0.09%	-	-
09/25	38,170	38,170	37,660	37,670	+0.53%	49	-	+0.18%	-	-
09/24	37,710	37,710	37,470	37,470	0%	8	-	-0.46%	-	-
09/18	37,540	37,540	37,300	37,470	-0.45%	42	-	-0.58%	-	-
09/17	37,650	37,650	37,640	37,640	+1.62%	5	-	-0.23%	-	-
09/16	37,040	37,040	37,040	37,040	+0.03%	200	-	-1.85%	-	-
09/15	36,980	37,030	36,970	37,030	+0.24%	35	-	-1.98%	-	-
09/14	36,930	36,990	36,900	36,940	+0.08%	66	-	-2.26%	-	-
09/11	36,440	36,910	36,440	36,910	-0.27%	36	-	-2.31%	-	-
09/10	37,110	37,120	37,010	37,010	-0.64%	15	-	-2%	-	-
09/09	37,390	37,390	37,250	37,250	-0.37%	2	-	-1.33%	-	-
09/08	37,390	37,390	37,390	37,390	-1.76%	1	-	-0.92%	-	-
09/07	38,060	38,060	38,060	38,060	+1.49%	10	-	+0.95%	-	-
09/04	37,850	37,850	37,500	37,500	-0.92%	18	-	-0.4%	-	-
09/03	37,460	37,850	37,460	37,850	-0.03%	31	-	+0.63%	-	-
09/02	38,070	38,070	37,860	37,860	-1.23%	80	-	+0.67%	-	-
09/01	38,090	38,330	38,090	38,330	+0.18%	17	-	+2%	-	-
08/31	37,860	38,260	37,700	38,260	-0.08%	39	-	+1.93%	-	-
08/28	38,260	38,470	38,260	38,290	+1.32%	4	-	+2.12%	-	-
08/27	37,780	37,790	37,670	37,790	-0.13%	63	-	+0.98%	-	-
08/26	37,840	37,840	37,840	37,840	+0.48%	1	-	+1.22%	-	-
08/25	37,660	37,660	37,660	37,660	0%	2	-	+0.82%	-	-
08/24	37,750	37,750	37,540	37,660	+0.43%	68	-	+0.84%	-	-
08/20	37,010	37,530	37,010	37,500	+1.57%	7	-	+0.47%	-	-
08/19	37,500	37,500	36,920	36,920	-4.72%	56	-	-1.02%	-	-
08/18	38,660	38,750	38,660	38,750	+0.31%	22	-	+3.85%	-	-
08/17	38,480	38,630	38,450	38,630	+0.05%	19	-	+3.73%	-	-
08/14	38,500	38,800	38,500	38,610	+0.42%	12	-	+3.8%	-	-
08/13	38,760	38,760	38,450	38,450	+1.29%	121	-	+3.44%	-	-
08/12	38,270	38,270	37,960	37,960	-0.16%	5	-	+2.13%	-	-
08/10	38,020	38,020	38,020	38,020	+1.47%	6	-	+2.31%	-	-
08/07	37,790	37,790	37,470	37,470	+2.27%	21	-	+0.83%	-	-
08/05	36,640	36,640	36,640	36,640	+0.69%	1	-	-1.39%	-	-
08/04	36,640	36,640	36,390	36,390	-0.95%	66	-	-2.17%	-	-
08/03	36,740	36,740	36,740	36,740	-0.24%	1	-	-1.31%	-	-
07/31	36,960	37,280	36,830	36,830	+0.88%	5	-	-1.12%	-	-
07/30	36,150	36,510	36,140	36,510	-0.84%	63	-	-2.05%	-	-
07/29	36,820	36,820	36,120	36,820	+0.82%	24	-	-1.29%	-	-
07/28	37,130	37,130	36,520	36,520	-3.18%	33	-	-2.18%	-	-
07/27	37,390	37,720	37,340	37,720	+1.4%	4	-	+0.88%	-	-
07/24	37,100	37,200	37,000	37,200	-0.03%	28	-	-0.53%	-	-
07/23	37,210	37,210	37,210	37,210	-0.16%	1	-	-0.58%	-	-
07/22	37,470	37,470	37,270	37,270	+2.19%	65	-	-0.44%	-	-
07/21	36,670	36,670	36,470	36,470	-0.87%	7	-	-2.58%	-	-
07/17	36,960	36,960	35,700	36,790	-0.84%	126	-	-1.82%	-	-
07/16	37,100	37,100	37,100	37,100	-0.96%	2	-	-0.94%	-	-
07/15	37,300	37,770	37,300	37,460	+1%	15	-	+0.2%	-	-
07/14	37,230	37,230	37,000	37,090	+0.51%	105	-	-0.59%	-	-
07/13	37,500	37,500	36,900	36,900	-0.94%	12	-	-0.98%	-	-
07/10	37,490	37,490	37,250	37,250	+0.84%	114	-	+0.1%	-	-
07/09	37,260	37,260	36,780	36,940	-1.73%	284	-	-0.68%	-	-
07/08	37,250	37,590	37,250	37,590	-0.95%	1,291	-	+1.09%	-	-
07/07	38,860	38,860	37,900	37,950	-1.07%	15	-	+2.06%	-	-
07/06	37,800	38,360	37,800	38,360	+1.51%	4	-	+3.33%	-	-
07/03	37,470	37,790	37,470	37,790	-0.55%	8	-	+1.96%	-	-
07/02	37,700	38,000	37,660	38,000	+1.63%	124	-	+2.6%	-	-
07/01	37,630	37,740	37,390	37,390	-0.64%	67	-	+1.13%	-	-
06/30	37,660	37,660	37,240	37,630	+1.32%	13	-	+1.83%	-	-
06/29	37,440	37,440	37,140	37,140	-0.38%	105	-	+0.63%	-	-
06/26	37,110	37,280	36,850	37,280	-0.43%	634	-	+1.07%	-	-
06/25	37,790	37,790	37,320	37,440	+0.67%	48	-	+1.61%	-	-
06/24	37,490	37,490	36,860	37,190	-1.22%	101	-	+1.08%	-	-
06/23	39,040	39,040	36,750	37,650	-0.89%	839	-	+2.56%	-	-
06/22	37,510	38,140	37,510	37,990	+0.24%	40	-	+3.68%	-	-
06/19	38,070	38,070	37,800	37,900	0%	180	-	+3.68%	-	-
06/18	37,510	38,000	37,510	37,900	+1.47%	31	-	+3.9%	-	-
06/17	37,340	37,380	37,340	37,350	0%	11	-	+2.53%	-	-
06/16	36,940	37,350	36,940	37,350	0%	68	-	+2.6%	-	-
06/15	36,660	37,350	36,660	37,350	+2.95%	10	-	+2.72%	-	-
06/12	36,300	36,300	35,920	36,280	+2.34%	60	-	-0.07%	-	-
06/11	35,010	35,450	34,900	35,450	-0.45%	65	-	-2.31%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2014年 7月期	11,870 7/31 7/4	10,460 4/14	5,735 7/7
2015年 1月期	15,420 6/24	10,820 10/17	39,876 12/30
2016年 1月期	15,440 8/11	10,830 2/12	119,539 8/25
2017年 1月期	14,770 6/29	11,450 8/4	31,625 10/25
2018年 1月期	17,110 1/23	14,170 9/6	37,084 1/23
2019年 1月期	16,580 10/2	12,790 12/26	18,911 8/1
2020年 1月期	15,900 12/17	10,970 3/13	6,400 11/18
2021年 1月期	18,380 3/19	13,830 8/4	20,129 11/17
2022年 1月期	19,390 9/14	16,025 3/8	9,218 9/21
2023年 1月期	21,675 7/3	16,770 9/28	10,106 7/10
2024年 1月期	27,415 7/11	20,255 10/30	15,840 2/20
2025年 1月期	27,350 7/24	20,200 8/5	13,744 8/5
最新	36,420 2026/11/10		30

iFreeETF JPX日経400（1599）の時価総額の推移

2026/06/11～2026/11/10

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート