イベントチャート
2025/08/21～2026/01/20
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 | ||||||||
| 01/20 | 5,268 | 5,274 | 5,259 | 5,274 | +0.29% | 458 | - | +1.21% |
| 01/19 | 5,280 | 5,280 | 5,245 | 5,259 | -0.32% | 2,021 | - | +0.98% |
| 01/16 | 5,284 | 5,284 | 5,266 | 5,276 | -0.06% | 639 | - | +1.38% |
| 01/15 | 5,350 | 5,350 | 5,272 | 5,279 | -0.43% | 582 | - | +1.54% |
| 01/14 | 5,300 | 5,305 | 5,300 | 5,302 | +0.19% | 133 | - | +2.1% |
| 01/13 | 5,262 | 5,292 | 5,262 | 5,292 | +1.05% | 415 | - | +2% |
| 01/09 | 5,264 | 5,264 | 5,227 | 5,237 | +0.42% | 603 | - | +1.06% |
| 01/08 | 5,220 | 5,227 | 5,215 | 5,215 | +0.13% | 425 | - | +0.7% |
| 01/07 | 5,213 | 5,216 | 5,208 | 5,208 | +0.06% | 187 | - | +0.6% |
| 01/06 | 5,248 | 5,248 | 5,203 | 5,205 | -0.52% | 638 | - | +0.56% |
| 01/05 | 5,224 | 5,235 | 5,223 | 5,232 | +0.77% | 637 | - | +1.12% |
| 2025 | ||||||||
| 12/30 | 5,196 | 5,203 | 5,192 | 5,192 | -0.08% | 147 | - | +0.39% |
| 12/29 | 5,205 | 5,205 | 5,195 | 5,196 | +0.02% | 699 | - | +0.46% |
| 12/26 | 5,193 | 5,196 | 5,186 | 5,195 | +0.48% | 442 | - | +0.43% |
| 12/25 | 5,145 | 5,239 | 5,145 | 5,170 | -0.15% | 292 | - | -0.08% |
| 12/24 | （IR情報）16:00 2025年11月期(2025年5月11日～2025年11月10日)決算短信 | |||||||
| 12/24 | 5,190 | 5,192 | 5,175 | 5,178 | -0.21% | 7,559 | - | +0.1% |
| 12/23 | 5,220 | 5,220 | 5,185 | 5,189 | -0.84% | 96 | - | +0.35% |
| 12/22 | 5,218 | 5,235 | 5,218 | 5,233 | +0.95% | 505 | - | +1.26% |
| 12/19 | 5,172 | 5,191 | 5,172 | 5,184 | +0.21% | 93 | - | +0.39% |
| 12/18 | 5,172 | 5,173 | 5,172 | 5,173 | +0.47% | 149 | - | +0.23% |
| 12/17 | 5,147 | 5,149 | 5,136 | 5,149 | +0.12% | 539 | - | -0.21% |
| 12/16 | 5,153 | 5,153 | 5,142 | 5,143 | -0.12% | 158 | - | -0.29% |
| 12/15 | 5,175 | 5,177 | 5,149 | 5,149 | -0.46% | 374 | - | -0.14% |
| 12/12 | 5,161 | 5,173 | 5,161 | 5,173 | +0.04% | 115 | - | +0.39% |
| 12/11 | 5,177 | 5,177 | 5,164 | 5,171 | -0.52% | 10,310 | - | +0.35% |
| 12/10 | 5,206 | 5,207 | 5,198 | 5,198 | +0.5% | 155 | - | +0.89% |
| 12/09 | 5,174 | 5,175 | 5,169 | 5,172 | +0.49% | 126 | - | +0.43% |
| 12/08 | 5,152 | 5,152 | 5,145 | 5,147 | +0.33% | 63 | - | -0.04% |
| 12/05 | 5,152 | 5,152 | 5,130 | 5,130 | -0.52% | 410 | - | -0.37% |
| 12/04 | 5,160 | 5,160 | 5,148 | 5,157 | -0.06% | 24 | - | +0.17% |
| 12/03 | 5,172 | 5,172 | 5,160 | 5,160 | +0.02% | 1,093 | - | +0.27% |
| 12/02 | 5,159 | 5,164 | 5,159 | 5,159 | +0.1% | 251 | - | +0.27% |
| 12/01 | 5,167 | 5,168 | 5,151 | 5,154 | -0.66% | 2,512 | - | +0.19% |
| 11/28 | 5,187 | 5,188 | 5,167 | 5,188 | +0.41% | 35 | - | +0.89% |
| 11/27 | 5,178 | 5,178 | 5,165 | 5,167 | -0.21% | 126 | - | +0.56% |
| 11/26 | 5,184 | 5,184 | 5,165 | 5,178 | -0.35% | 6,475 | - | +0.84% |
| 11/25 | 5,207 | 5,207 | 5,195 | 5,196 | -0.21% | 451 | - | +1.31% |
| 11/21 | 5,216 | 5,219 | 5,204 | 5,207 | -0.27% | 60 | - | +1.66% |
| 11/20 | 5,192 | 5,221 | 5,192 | 5,221 | +1.44% | 301 | - | +2.13% |
| 11/19 | 5,150 | 5,150 | 5,140 | 5,147 | +0.21% | 141 | - | +0.82% |
| 11/18 | 5,141 | 5,141 | 5,130 | 5,136 | +0.35% | 437 | - | +0.77% |
| 11/17 | 5,120 | 5,120 | 5,115 | 5,118 | +0.06% | 123 | - | +0.39% |
| 11/14 | 5,123 | 5,123 | 5,106 | 5,115 | -0.08% | 339 | - | +0.33% |
| 11/13 | 5,112 | 5,127 | 5,112 | 5,119 | -0.6% | 25 | - | +0.43% |
| 11/12 | 5,103 | 5,150 | 5,097 | 5,150 | +0.86% | 274 | - | +1.1% |
| 11/11 | 5,088 | 5,114 | 5,088 | 5,106 | +0.31% | 241 | - | +0.33% |
| 11/10 | （IR情報）18:40 ETFの収益分配のお知らせ | |||||||
| 11/10 | 5,091 | 5,091 | 5,088 | 5,090 | +0.41% | 130 | - | +0.14% |
| 11/07 | 5,065 | 5,069 | 5,058 | 5,069 | -1.84% | 8,599 | - | -0.14% |
| 11/06 | 5,164 | 5,198 | 5,157 | 5,164 | +0.31% | 330 | - | +1.85% |
| 11/06 | （IR情報）8:55 ETFの収益分配金見込額のお知らせ | |||||||
| 11/05 | 5,153 | 5,153 | 5,134 | 5,148 | -0.06% | 637 | - | +1.7% |
| 11/04 | 5,166 | 5,176 | 5,151 | 5,151 | -0.16% | 1,258 | - | +1.9% |
| 10/31 | 5,159 | 5,162 | 5,152 | 5,159 | +0.55% | 237 | - | +2.18% |
| 10/30 | 5,118 | 5,131 | 5,113 | 5,131 | +0.33% | 10,251 | - | +1.79% |
| 10/29 | 5,092 | 5,114 | 5,092 | 5,114 | +0.25% | 18 | - | +1.59% |
| 10/28 | 5,119 | 5,120 | 5,101 | 5,101 | -0.74% | 2,273 | - | +1.47% |
| 10/27 | 5,135 | 5,139 | 5,123 | 5,139 | +0.18% | 289 | - | +2.37% |
| 10/24 | 5,118 | 5,130 | 5,117 | 5,130 | +0.45% | 717 | - | +2.35% |
| 10/23 | 5,101 | 5,115 | 5,101 | 5,107 | +0.33% | 32 | - | +2.06% |
| 10/22 | 5,096 | 5,096 | 5,082 | 5,090 | +0.1% | 203 | - | +1.88% |
| 10/21 | 5,060 | 5,085 | 5,044 | 5,085 | +1.17% | 320 | - | +1.92% |
| 10/20 | 5,059 | 5,064 | 5,026 | 5,026 | +0.12% | 2,282 | - | +0.86% |
| 10/17 | 5,037 | 5,039 | 5,020 | 5,020 | +1.31% | 13,034 | - | +0.84% |
| 10/16 | 5,059 | 5,059 | 4,955 | 4,955 | -2.11% | 1,074 | - | -0.38% |
| 10/15 | 5,081 | 5,085 | 5,062 | 5,062 | +2.26% | 39 | - | +1.79% |
| 10/14 | 5,103 | 5,110 | 4,950 | 4,950 | -3.88% | 54,413 | - | -0.36% |
| 10/10 | 5,127 | 5,150 | 5,111 | 5,150 | +0.68% | 517 | - | +3.68% |
| 10/09 | 5,107 | 5,115 | 5,102 | 5,115 | +0.25% | 469 | - | +3.15% |
| 10/08 | 5,084 | 5,106 | 5,084 | 5,102 | +1.23% | 2,606 | - | +3.03% |
| 10/07 | 5,030 | 5,040 | 5,026 | 5,040 | +0.3% | 72 | - | +1.96% |
| 10/06 | 4,997 | 5,033 | 4,997 | 5,025 | +1.7% | 1,153 | - | +1.78% |
| 10/03 | 4,925 | 4,941 | 4,925 | 4,941 | +0.47% | 350 | - | +0.18% |
| 10/02 | 4,926 | 4,926 | 4,918 | 4,918 | -0.16% | 219 | - | -0.26% |
| 10/01 | 4,958 | 4,958 | 4,926 | 4,926 | -0.59% | 157 | - | -0.1% |
| 09/30 | 4,972 | 4,972 | 4,955 | 4,955 | -0.34% | 8,339 | - | +0.53% |
| 09/29 | 4,988 | 4,988 | 4,972 | 4,972 | -0.6% | 8,161 | - | +0.87% |
| 09/26 | 4,998 | 5,002 | 4,998 | 5,002 | +0.64% | 362 | - | +1.54% |
| 09/25 | 4,960 | 4,970 | 4,960 | 4,970 | +0.55% | 216 | - | +1% |
| 09/24 | 4,937 | 4,943 | 4,934 | 4,943 | -0.14% | 307 | - | +0.49% |
| 09/22 | 4,948 | 4,951 | 4,945 | 4,950 | +0.34% | 242 | - | +0.67% |
| 09/19 | 4,944 | 4,947 | 4,932 | 4,933 | +0.06% | 83 | - | +0.37% |
| 09/18 | 4,909 | 4,930 | 4,909 | 4,930 | -0.12% | 113 | - | +0.37% |
| 09/17 | 4,934 | 4,936 | 4,880 | 4,936 | +0.65% | 604 | - | +0.51% |
| 09/16 | 4,920 | 4,920 | 4,904 | 4,904 | -0.37% | 230 | - | -0.14% |
| 09/12 | 4,910 | 4,923 | 4,910 | 4,922 | +0.08% | 126 | - | +0.24% |
| 09/11 | 4,935 | 4,935 | 4,918 | 4,918 | -0.04% | 23 | - | +0.18% |
| 09/10 | 4,918 | 4,922 | 4,917 | 4,920 | +0.39% | 94 | - | +0.18% |
| 09/09 | 4,912 | 4,919 | 4,901 | 4,901 | -0.71% | 679 | - | -0.24% |
| 09/08 | 4,939 | 4,944 | 4,936 | 4,936 | -0.06% | 180 | - | +0.39% |
| 09/05 | 4,980 | 4,980 | 4,938 | 4,939 | +0.02% | 34 | - | +0.35% |
| 09/04 | 4,950 | 4,950 | 4,932 | 4,938 | -0.24% | 50 | - | +0.28% |
| 09/03 | 4,949 | 4,957 | 4,949 | 4,950 | +0.57% | 190 | - | +0.49% |
| 09/02 | 4,900 | 4,922 | 4,900 | 4,922 | +0.65% | 37 | - | -0.12% |
| 09/01 | 4,920 | 4,920 | 4,890 | 4,890 | +0.02% | 438 | - | -0.81% |
| 08/29 | 4,894 | 4,894 | 4,887 | 4,889 | -0.12% | 185 | - | -0.87% |
| 08/28 | 4,902 | 4,906 | 4,895 | 4,895 | -0.31% | 132 | - | -0.77% |
| 08/27 | 4,910 | 4,910 | 4,902 | 4,910 | -0.04% | 83 | - | -0.51% |
| 08/26 | 4,917 | 4,918 | 4,894 | 4,912 | +0.37% | 404 | - | -0.51% |
| 08/25 | 4,983 | 4,983 | 4,894 | 4,894 | -0.89% | 1,185 | - | -0.93% |
| 08/22 | 4,966 | 4,966 | 4,927 | 4,938 | +0.86% | 49 | - | -0.14% |
| 08/21 | 4,897 | 4,902 | 4,896 | 4,896 | +0.06% | 419 | - | -1.03% |
