iFreeETF JPX日経400（1599）の時価総額の推移

β版IRBANKでは、ROE分解・同業比較・PERバンドがさらに詳しく見られ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

2026/03/26～2026/08/24

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
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%	-	-
06/10	35,790	35,870	35,610	35,610	-0.97%	19	-	-1.93%	-	-
06/09	36,310	36,310	35,940	35,960	+0.98%	4	-	-0.88%	-	-
06/08	35,900	35,900	35,610	35,610	-3.05%	17	-	-1.71%	-	-
06/05	36,730	36,730	36,730	36,730	-0.08%	1	-	+1.45%	-	-
06/04	36,870	36,890	36,760	36,760	-2.16%	31	-	+1.74%	-	-
06/03	36,840	37,570	36,840	37,570	+3.33%	46	-	+4.22%	-	-
06/02	36,770	36,770	36,300	36,360	-1.46%	77	-	+1.19%	-	-
06/01	37,050	37,050	36,900	36,900	-0.62%	211	-	+2.85%	-	-
05/29	36,830	37,140	36,830	37,130	+2.06%	11	-	+3.7%	-	-
05/28	36,500	36,500	36,200	36,380	-1.38%	23	-	+1.84%	-	-
05/27	37,020	37,020	36,890	36,890	+1.04%	11	-	+3.39%	-	-
05/26	36,610	36,610	36,500	36,510	-0.19%	131	-	+2.48%	-	-
05/25	36,240	36,600	36,240	36,580	+0.77%	117	-	+2.85%	-	-
05/22	36,120	36,300	36,120	36,300	+0.61%	68	-	+2.27%	-	-
05/21	35,550	36,080	35,550	36,080	+2.65%	8	-	+1.86%	-	-
05/20	35,880	35,880	35,150	35,150	-2.09%	13	-	-0.6%	-	-
05/19	36,050	36,050	35,710	35,900	+0.14%	78	-	+1.57%	-	-
05/18	36,240	36,240	35,480	35,850	-0.39%	920	-	+1.54%	-	-
05/15	36,580	36,710	35,990	35,990	-1.85%	21	-	+2.15%	-	-
05/14	36,770	36,770	36,670	36,670	-0.05%	28	-	+4.32%	-	-
05/13	36,110	36,690	36,110	36,690	+1.05%	32	-	+4.71%	-	-
05/12	36,340	36,490	36,050	36,310	+0.86%	161	-	+4%	-	-
05/11	35,800	36,020	35,800	36,000	+0.56%	35	-	+3.4%	-	-
05/08	35,920	35,920	35,690	35,800	-0.61%	24	-	+3.23%	-	-
05/07	35,740	36,180	35,740	36,020	+3.51%	54	-	+4.21%	-	-
05/01	34,880	34,880	34,800	34,800	+0.23%	10	-	+0.97%	-	-
04/30	34,700	34,720	34,700	34,720	-0.83%	36	-	+0.9%	-	-
04/28	35,270	35,270	35,010	35,010	+0.34%	23	-	+1.86%	-	-
04/27	34,880	34,890	34,750	34,890	+0.55%	6	-	+1.78%	-	-
04/24	34,700	34,880	34,700	34,700	0%	514	-	+1.54%	-	-
04/23	34,810	34,810	34,500	34,700	-0.63%	568	-	+1.68%	-	-
04/22	35,070	35,070	34,920	34,920	-0.6%	65	-	+2.37%	-	-
04/21	35,320	35,320	35,130	35,130	+0.2%	107	-	+3.14%	-	-
04/20	35,320	35,320	35,060	35,060	-0.79%	7	-	+3.14%	-	-
04/17	35,490	35,490	35,340	35,340	-0.45%	12	-	+4.16%	-	-
04/16	35,140	35,500	35,140	35,500	+1.4%	9	-	+4.85%	-	-
04/15	35,260	35,260	35,010	35,010	+0.57%	112	-	+3.56%	-	-
04/14	35,140	35,140	34,810	34,810	+1.07%	104	-	+3.14%	-	-
04/13	34,660	34,860	34,440	34,440	-0.66%	348	-	+2.26%	-	-
04/10	35,050	35,050	34,670	34,670	-0.17%	11	-	+2.97%	-	-
04/09	34,890	34,890	34,730	34,730	-0.63%	1,022	-	+3.22%	-	-
04/08	35,230	35,230	34,820	34,950	+2.92%	116	-	+3.85%	-	-
04/07	34,120	34,120	33,960	33,960	-0.09%	18	-	+0.89%	-	-
04/06	34,040	34,040	33,980	33,990	+0.38%	10	-	+0.76%	-	-
04/03	33,770	33,860	33,770	33,860	+1.17%	20	-	+0.11%	-	-
04/02	34,510	34,520	33,470	33,470	-1.27%	165	-	-1.27%	-	-
04/01	33,780	33,900	33,640	33,900	+3.92%	250	-	-0.25%	-	-
03/31	32,730	33,140	32,520	32,620	-0.97%	111	-	-4.14%	-	-
03/30	32,480	33,040	32,480	32,940	-1.58%	132	-	-3.47%	-	-
03/27	33,320	33,470	33,300	33,470	-0.12%	28	-	-2.16%	-	-
03/26	33,690	33,690	33,500	33,510	-0.5%	70	-	-2.15%	-	-

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	37,660 2026/8/24		68

iFreeETF JPX日経400（1599）の時価総額の推移

2026/03/26～2026/08/24

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート