イベントチャート

2025/01/06～2026/03/06

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
03/06	3,018	3,024	3,018	3,024	-1.47%	50	-	+0.17%
03/05	3,101	3,101	3,069	3,069	+3.13%	100	-	+1.86%
03/04	3,140	3,140	2,932	2,976	-7.29%	630	-	-0.9%
02/26	3,210	3,210	3,210	3,210	+1.13%	10	-	+7.11%
02/25	3,156	3,174	3,156	3,174	+0.86%	5,330	-	+6.4%
02/24	3,147	3,147	3,147	3,147	-0.63%	10	-	+6%
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	3,169	3,169	3,167	3,167	+1.6%	70	-	+7.17%
02/18	3,117	3,117	3,117	3,117	+0.68%	10	-	+5.98%
02/17	3,126	3,126	3,096	3,096	-2.3%	50	-	+5.67%
02/10	3,158	3,169	3,158	3,169	+1.51%	60	-	+8.6%
02/09	2,998	3,127	2,998	3,122	+5.9%	380	-	+7.54%
02/03	2,950	2,954	2,948	2,948	+1.48%	5,560	-	+2.04%
01/30	2,911	2,911	2,892	2,905	+0.41%	290	-	+0.83%
01/28	2,873	2,893	2,873	2,893	-0.1%	5,210	-	+0.59%
01/27	2,896	2,896	2,896	2,896	-0.03%	10	-	+0.87%
01/26	2,927	2,927	2,895	2,897	-2.69%	260	-	+1.08%
01/23	2,977	2,977	2,977	2,977	+0.57%	150	-	+4.05%
01/22	2,960	2,960	2,960	2,960	-0.5%	10	-	+3.86%
01/20	2,975	2,975	2,975	2,975	-0.17%	10	-	+4.72%
01/19	2,970	2,980	2,970	2,980	-0.27%	140	-	+5.3%
01/15	2,988	2,988	2,988	2,988	+0.57%	10	-	+6.03%
01/14	2,971	2,971	2,971	2,971	+0.85%	10	-	+5.84%
01/13	（IR情報）17:50 iFreeETFの収益分配のお知らせ
01/13	2,943	2,948	2,942	2,946	+0.14%	360	-	+5.33%
01/09	2,942	2,942	2,942	2,942	+0.62%	10	-	+5.56%
01/07	（IR情報）8:50 iFreeETFの収益分配金見込額のお知らせ
01/06	2,917	2,924	2,915	2,924	+1.53%	5,990	-	+5.29%
01/05	2,853	2,880	2,853	2,880	+1.95%	210	-	+4.12%
2025
12/26	2,825	2,825	2,825	2,825	0%	10	-	+2.62%
12/24	2,825	2,825	2,825	2,825	-0.49%	10	-	+2.91%
12/23	2,839	2,839	2,839	2,839	0%	10	-	+3.84%
12/22	2,839	2,839	2,839	2,839	+1.76%	10	-	+4.34%
12/16	2,827	2,827	2,790	2,790	-1.41%	16,760	-	+2.88%
12/15	2,830	2,830	2,830	2,830	0%	10	-	+4.78%
12/12	2,814	2,830	2,814	2,830	+1.29%	1,030	-	+5.24%
12/10	2,794	2,794	2,794	2,794	+0.11%	3,000	-	+4.41%
12/09	2,798	2,798	2,785	2,791	+0.25%	120	-	+4.77%
12/08	2,784	2,784	2,784	2,784	+1.16%	10	-	+5.02%
12/03	2,743	2,754	2,743	2,752	-0.47%	3,100	-	+4.32%
12/01	2,727	2,765	2,727	2,765	-0.43%	30	-	+5.25%
11/28	2,870	2,870	2,620	2,777	+0.18%	10,150	-	+6.2%
11/27	2,776	2,778	2,770	2,772	+0.54%	26,790	-	+6.49%
11/26	2,738	2,757	2,738	2,757	+1.88%	9,090	-	+6.45%
11/25	2,706	2,706	2,706	2,706	-1.17%	100	-	+5.17%
11/12	2,738	2,738	2,738	2,738	+1.07%	10	-	+6.99%
11/10	2,709	2,709	2,709	2,709	+1.46%	90	-	+6.57%
11/05	2,695	2,695	2,643	2,670	-2.02%	4,880	-	+5.58%
11/04	2,745	2,745	2,725	2,725	0%	40	-	+8.31%
10/31	2,725	2,725	2,725	2,725	+1.45%	10	-	+9.09%
10/29	2,703	2,703	2,686	2,686	-0.63%	110	-	+8.39%
10/28	2,703	2,703	2,703	2,703	+2.19%	30	-	+9.79%
10/20	2,637	2,645	2,637	2,645	+3.77%	20	-	+8.18%
10/14	2,551	2,551	2,549	2,549	-3.23%	230	-	+4.9%
10/07	2,637	2,637	2,634	2,634	+4.07%	30	-	+8.89%
09/30	2,531	2,531	2,531	2,531	0%	40	-	+5.37%
09/24	2,537	2,537	2,531	2,531	-2.62%	60	-	+5.9%
09/19	2,550	2,599	2,550	2,599	+2.69%	110	-	+9.25%
09/12	2,531	2,531	2,531	2,531	+0.64%	50	-	+7.02%
09/10	2,515	2,515	2,515	2,515	+0.48%	50	-	+6.84%
09/09	2,500	2,503	2,499	2,503	-0.44%	80	-	+6.83%
09/08	2,520	2,520	2,514	2,514	+2.32%	5,180	-	+7.85%
09/04	2,452	2,457	2,452	2,457	-0.2%	6,290	-	+5.95%
08/29	2,462	2,462	2,462	2,462	-0.32%	360	-	+6.58%
08/26	2,470	2,470	2,470	2,470	0%	10	-	+7.48%
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
08/21	2,470	2,470	2,470	2,470	0%	10	-	+8.33%
08/13	2,455	2,470	2,455	2,470	+0.82%	220	-	+9.49%
08/12	2,450	2,450	2,450	2,450	+4.66%	100	-	+9.03%
08/05	2,341	2,341	2,341	2,341	-0.26%	100	-	+4.7%
07/31	2,347	2,347	2,347	2,347	+1.34%	110	-	+5.29%
07/29	2,317	2,317	2,316	2,316	-2.57%	200	-	+4.23%
07/24	2,377	2,377	2,377	2,377	+1.49%	40	-	+7.12%
07/23	2,311	2,342	2,311	2,342	+3.17%	4,100	-	+5.88%
07/22	2,270	2,270	2,270	2,270	+1.2%	2,000	-	+2.9%
07/15	2,249	2,249	2,243	2,243	-1.19%	5,010	-	+1.72%
07/10	（IR情報）19:20 iFreeETFの収益分配のお知らせ
07/09	2,279	2,279	2,265	2,270	-0.61%	6,520	-	+2.95%
07/08	（IR情報）8:50 iFreeETFの収益分配金見込額のお知らせ
07/03	2,312	2,312	2,284	2,284	+0.93%	20	-	+3.77%
07/02	2,263	2,263	2,263	2,263	-0.53%	80	-	+2.82%
07/01	2,275	2,275	2,275	2,275	+2.25%	60	-	+3.36%
06/13	2,223	2,225	2,223	2,225	-0.09%	70	-	+1.09%
06/05	2,234	2,234	2,227	2,227	-1.46%	200	-	+1.09%
06/03	2,260	2,260	2,260	2,260	+0.53%	20	-	+2.49%
06/02	2,248	2,248	2,248	2,248	-0.18%	20	-	+2.04%
05/28	2,253	2,262	2,252	2,252	+1.03%	180	-	+2.27%
05/21	2,229	2,229	2,229	2,229	+0.5%	20	-	+1.27%
05/19	2,218	2,218	2,218	2,218	+0.41%	20	-	+0.77%
05/16	2,209	2,209	2,209	2,209	-0.67%	2,500	-	+0.36%
05/12	2,224	2,224	2,224	2,224	+2.54%	20	-	+0.91%
05/08	2,169	2,169	2,169	2,169	+7.22%	10	-	-1.59%
04/17	2,010	2,023	2,010	2,023	+8.3%	40	-	-8.34%
04/07	1,868	1,868	1,868	1,868	-17.09%	10	-	-15.7%
03/27	2,196	2,253	2,196	2,253	+3.92%	370	-	+1.12%
03/04	2,163	2,168	2,163	2,168	-0.05%	2,950	-	-2.56%
02/26	2,169	2,169	2,169	2,169	-0.37%	400	-	-2.56%
02/25	2,173	2,177	2,173	2,177	-2.07%	140	-	-2.25%
02/21	（IR情報）11:00 2025年1月期(2024年7月11日～2025年1月10日)決算短信
02/14	2,315	2,315	2,223	2,223	+0.36%	630	-	-0.22%
02/13	2,215	2,215	2,215	2,215	+1.05%	10	-	-0.58%
02/03	2,207	2,207	2,180	2,192	-1.97%	43,580	-	-1.57%
01/31	2,236	2,236	2,236	2,236	-0.09%	10	-	+0.36%
01/27	2,229	2,238	2,229	2,238	+2.66%	20	-	+0.4%
01/16	2,180	2,180	2,180	2,180	-4.51%	50	-	-2.02%
01/10	（IR情報）18:20 iFreeETFの収益分配のお知らせ
01/07	2,268	2,291	2,268	2,283	+1.2%	3,050	-	+2.65%
01/06	2,243	2,282	2,243	2,256	-1.01%	4,150	-	+1.62%

1654 iFreeETF FTSE JPX Blossom Japan Index

イベントチャート

2025/01/06～2026/03/06

イベント情報＆株価推移

開示資料

決算

株式

チャート