| 2026 |
| 03/06 | 4,709 | 4,744 | 4,704 | 4,744 | -3.62% | 290 | - | -0.57% |
| 03/05 | 4,922 | 4,922 | 4,922 | 4,922 | +6.03% | 20 | - | +3.21% |
| 03/04 | 4,721 | 4,721 | 4,642 | 4,642 | -5.84% | 1,150 | - | -2.52% |
| 02/25 | 4,903 | 4,930 | 4,875 | 4,930 | -0.64% | 8,790 | - | +3.44% |
| 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 |
| 02/19 | 4,936 | 4,962 | 4,936 | 4,962 | +0.89% | 7,970 | - | +4.24% |
| 02/18 | 4,877 | 4,918 | 4,877 | 4,918 | +1.59% | 6,010 | - | +3.49% |
| 02/17 | 4,847 | 4,847 | 4,839 | 4,841 | -1.04% | 1,120 | - | +2.07% |
| 02/16 | 4,892 | 4,892 | 4,892 | 4,892 | -1.41% | 10 | - | +3.36% |
| 02/13 | 5,099 | 5,099 | 4,962 | 4,962 | -0.82% | 90 | - | +5.13% |
| 02/12 | 5,000 | 5,020 | 5,000 | 5,003 | +0.46% | 260 | - | +6.29% |
| 02/10 | 4,970 | 4,980 | 4,970 | 4,980 | +1.63% | 250 | - | +6.09% |
| 02/09 | 4,927 | 4,927 | 4,900 | 4,900 | +2.73% | 110 | - | +4.75% |
| 02/06 | 4,700 | 4,770 | 4,690 | 4,770 | +1.27% | 10,360 | - | +2.32% |
| 02/05 | 4,747 | 4,766 | 4,710 | 4,710 | -0.21% | 18,730 | - | +1.27% |
| 02/04 | 4,694 | 4,720 | 4,690 | 4,720 | +0.17% | 330 | - | +1.66% |
| 02/03 | 4,740 | 4,740 | 4,669 | 4,712 | +2.43% | 1,630 | - | +1.68% |
| 02/02 | 4,610 | 4,690 | 4,590 | 4,600 | -0.22% | 2,920 | - | -0.54% |
| 01/30 | 4,615 | 4,615 | 4,577 | 4,610 | +0.66% | 2,140 | - | -0.26% |
| 01/29 | 4,540 | 4,580 | 4,530 | 4,580 | +0.22% | 3,960 | - | -0.8% |
| 01/28 | 4,555 | 4,579 | 4,555 | 4,570 | -0.87% | 13,430 | - | -0.89% |
| 01/27 | 4,610 | 4,610 | 4,580 | 4,610 | 0% | 1,360 | - | +0.09% |
| 01/26 | 4,630 | 4,630 | 4,605 | 4,610 | -2.02% | 3,420 | - | +0.24% |
| 01/23 | 4,782 | 4,782 | 4,705 | 4,705 | -0.15% | 1,780 | - | +2.46% |
| 01/22 | 4,710 | 4,712 | 4,700 | 4,712 | +1.07% | 3,620 | - | +2.79% |
| 01/21 | 4,645 | 4,670 | 4,645 | 4,662 | -0.96% | 6,020 | - | +1.9% |
| 01/20 | 4,710 | 4,710 | 4,707 | 4,707 | -0.65% | 220 | - | +3.11% |
| 01/19 | 4,735 | 4,742 | 4,705 | 4,738 | -0.4% | 9,540 | - | +4.04% |
| 01/16 | 4,752 | 4,758 | 4,746 | 4,757 | -0.4% | 5,840 | - | +4.71% |
| 01/15 | 4,752 | 4,777 | 4,750 | 4,776 | +0.63% | 8,570 | - | +5.43% |
| 01/14 | 4,735 | 4,755 | 4,735 | 4,746 | +0.76% | 4,540 | - | +5.12% |
| 01/13 | （IR情報）17:50 iFreeETFの収益分配のお知らせ |
| 01/13 | 4,665 | 4,717 | 4,665 | 4,710 | +2.5% | 4,870 | - | +4.57% |
| 01/09 | 4,582 | 4,595 | 4,570 | 4,595 | +0.7% | 2,410 | - | +2.34% |
| 01/08 | 4,586 | 4,616 | 4,563 | 4,563 | -1.45% | 47,430 | - | +1.83% |
| 01/07 | 4,630 | 4,650 | 4,630 | 4,630 | -0.94% | 3,970 | - | +3.44% |
| 01/07 | （IR情報）8:50 iFreeETFの収益分配金見込額のお知らせ |
| 01/06 | 4,630 | 4,674 | 4,630 | 4,674 | +2.05% | 960 | - | +4.61% |
| 01/05 | 4,553 | 4,590 | 4,553 | 4,580 | +1.78% | 4,300 | - | +2.85% |
| 2025 |
| 12/30 | 4,513 | 4,513 | 4,500 | 4,500 | -0.22% | 2,800 | - | +1.21% |
| 12/29 | 4,571 | 4,571 | 4,510 | 4,510 | +0.2% | 1,040 | - | +1.65% |
| 12/26 | 4,511 | 4,529 | 4,501 | 4,501 | +0.13% | 1,070 | - | +1.6% |
| 12/25 | 4,485 | 4,495 | 4,485 | 4,495 | +0.11% | 310 | - | +1.54% |
| 12/24 | 4,516 | 4,516 | 4,490 | 4,490 | -0.44% | 2,210 | - | +1.49% |
| 12/23 | 4,496 | 4,510 | 4,496 | 4,510 | +0.56% | 590 | - | +1.94% |
| 12/22 | 4,500 | 4,507 | 4,485 | 4,485 | +0.79% | 2,040 | - | +1.4% |
| 12/19 | 4,449 | 4,475 | 4,449 | 4,450 | +0.5% | 9,460 | - | +0.68% |
| 12/18 | 4,415 | 4,435 | 4,408 | 4,428 | -0.27% | 5,810 | - | +0.23% |
| 12/17 | 4,421 | 4,440 | 4,407 | 4,440 | 0% | 2,960 | - | +0.57% |
| 12/16 | 4,471 | 4,471 | 4,440 | 4,440 | -1.42% | 2,970 | - | +0.61% |
| 12/15 | 4,475 | 4,510 | 4,475 | 4,504 | +0.42% | 300 | - | +2.15% |
| 12/12 | 4,450 | 4,485 | 4,450 | 4,485 | +1.75% | 1,110 | - | +1.82% |
| 12/11 | 4,450 | 4,450 | 4,408 | 4,408 | -0.88% | 420 | - | +0.09% |
| 12/10 | 4,474 | 4,474 | 4,447 | 4,447 | -0.18% | 580 | - | +0.98% |
| 12/09 | 4,445 | 4,455 | 4,443 | 4,455 | +0.59% | 340 | - | +1.25% |
| 12/08 | 4,418 | 4,429 | 4,402 | 4,429 | +0.52% | 240 | - | +0.7% |
| 12/05 | 4,410 | 4,410 | 4,396 | 4,406 | -1.1% | 720 | - | +0.3% |
| 12/04 | 4,405 | 4,455 | 4,405 | 4,455 | +1.69% | 4,330 | - | +1.5% |
| 12/03 | 4,390 | 4,390 | 4,365 | 4,381 | +0.23% | 1,600 | - | -0.05% |
| 12/01 | 4,370 | 4,411 | 4,370 | 4,371 | -1.38% | 3,320 | - | -0.21% |
| 11/28 | 4,421 | 4,432 | 4,421 | 4,432 | +0.45% | 190 | - | +1.26% |
| 11/26 | 4,379 | 4,412 | 4,379 | 4,412 | +2.2% | 4,900 | - | +1.03% |
| 11/25 | 4,389 | 4,389 | 4,317 | 4,317 | -1.75% | 4,730 | - | -0.99% |
| 11/20 | 4,404 | 4,404 | 4,394 | 4,394 | +2.42% | 600 | - | +0.9% |
| 11/19 | 4,276 | 4,321 | 4,271 | 4,290 | -0.53% | 1,840 | - | -1.22% |
| 11/18 | 4,401 | 4,401 | 4,313 | 4,313 | -2.58% | 2,200 | - | -0.65% |
| 11/17 | 4,417 | 4,427 | 4,417 | 4,427 | -0.27% | 800 | - | +2% |
| 11/14 | 4,442 | 4,452 | 4,439 | 4,439 | -1.07% | 510 | - | +2.45% |
| 11/13 | 4,487 | 4,487 | 4,487 | 4,487 | +0.36% | 100 | - | +3.72% |
| 11/12 | 4,440 | 4,471 | 4,440 | 4,471 | +1.04% | 1,270 | - | +3.74% |
| 11/11 | 4,435 | 4,435 | 4,425 | 4,425 | +0.52% | 400 | - | +3.12% |
| 11/10 | 4,406 | 4,406 | 4,383 | 4,402 | +1.29% | 2,860 | - | +2.99% |
| 11/07 | 4,360 | 4,360 | 4,335 | 4,346 | -1.25% | 530 | - | +1.99% |
| 11/06 | 4,357 | 4,401 | 4,352 | 4,401 | +1.52% | 7,500 | - | +3.55% |
| 11/05 | 4,369 | 4,369 | 4,255 | 4,335 | -1.68% | 9,310 | - | +2.29% |
| 11/04 | 4,458 | 4,458 | 4,409 | 4,409 | -0.85% | 2,990 | - | +4.31% |
| 10/31 | 4,449 | 4,460 | 4,414 | 4,447 | +1.09% | 3,790 | - | +5.53% |
| 10/30 | 4,389 | 4,399 | 4,374 | 4,399 | +0.85% | 3,250 | - | +4.79% |
| 10/28 | 4,396 | 4,396 | 4,362 | 4,362 | -0.64% | 1,740 | - | +4.23% |
| 10/27 | 4,390 | 4,390 | 4,390 | 4,390 | +1.62% | 100 | - | +5.23% |
| 10/24 | 4,304 | 4,320 | 4,301 | 4,320 | +0.75% | 7,210 | - | +3.87% |
| 10/23 | 4,365 | 4,365 | 4,274 | 4,288 | -0.81% | 8,730 | - | +3.35% |
| 10/22 | 4,291 | 4,323 | 4,291 | 4,323 | +0.35% | 1,230 | - | +4.45% |
| 10/21 | 4,351 | 4,351 | 4,308 | 4,308 | +0.63% | 200 | - | +4.39% |
| 10/20 | 4,242 | 4,281 | 4,231 | 4,281 | +2.25% | 9,920 | - | +4.01% |
| 10/17 | 4,214 | 4,220 | 4,187 | 4,187 | -0.97% | 10,020 | - | +2% |
| 10/16 | 4,225 | 4,240 | 4,220 | 4,228 | +0.83% | 240 | - | +3.22% |
| 10/15 | 4,132 | 4,193 | 4,132 | 4,193 | +2.04% | 8,780 | - | +2.67% |
| 10/14 | 4,177 | 4,181 | 4,101 | 4,109 | -2.98% | 10,250 | - | +0.91% |
| 10/10 | 4,299 | 4,299 | 4,235 | 4,235 | -1.31% | 1,150 | - | +4.18% |
| 10/09 | 4,276 | 4,291 | 4,276 | 4,291 | +0.85% | 370 | - | +5.85% |
| 10/08 | 4,279 | 4,284 | 4,254 | 4,255 | +0.07% | 1,190 | - | +5.3% |
| 10/06 | 4,228 | 4,252 | 4,214 | 4,252 | +4.11% | 19,500 | - | +5.51% |
| 10/03 | 4,039 | 4,084 | 4,039 | 4,084 | +1.9% | 5,220 | - | +1.62% |
| 10/02 | 3,995 | 4,008 | 3,995 | 4,008 | +0.2% | 130 | - | -0.17% |
| 10/01 | 4,080 | 4,080 | 4,000 | 4,000 | -1.86% | 5,210 | - | -0.4% |
| 09/30 | 4,073 | 4,080 | 4,056 | 4,076 | +0.37% | 4,040 | - | +1.49% |
| 09/29 | 4,062 | 4,064 | 4,061 | 4,061 | -0.9% | 12,000 | - | +1.25% |
| 09/25 | 4,088 | 4,102 | 4,088 | 4,098 | +0.42% | 1,200 | - | +2.25% |
| 09/24 | 4,049 | 4,081 | 4,049 | 4,081 | +0.32% | 250 | - | +1.97% |
| 09/22 | 4,057 | 4,085 | 4,057 | 4,068 | +0.62% | 310 | - | +1.85% |
| 09/19 | 4,100 | 4,103 | 4,034 | 4,043 | -0.88% | 3,010 | - | +1.48% |
| 09/18 | 4,059 | 4,079 | 4,059 | 4,079 | +0.92% | 200 | - | +2.69% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
