イベントチャート

2025/10/07～2026/03/06

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	1,941	1,968	1,941	1,963	+0.67%	37,922	-	-2.92%
03/05	1,952	1,959	1,930	1,950	+0.57%	123,022	-	-3.61%
03/04	（IR情報）18:15 iFreeETFの収益分配のお知らせ
03/04	1,950	1,953	1,931	1,939	-1.07%	34,820	-	-4.2%
03/03	1,982	1,988	1,955	1,960	-1.31%	47,741	-	-3.31%
03/02	2,000	2,010	1,950	1,986	-1.93%	67,122	-	-2.17%
03/02	（IR情報）8:50 iFreeETFの収益分配金見込額のお知らせ
02/27	2,034	2,034	2,019	2,025	-0.78%	15,097	-	-0.34%
02/26	2,045	2,050	2,040	2,041	-0.2%	18,499	-	+0.44%
02/25	2,041	2,052	2,037	2,045	+0.99%	16,839	-	+0.59%
02/24	2,031	2,037	2,025	2,025	-0.59%	11,036	-	-0.44%
02/20	2,030	2,039	2,014	2,037	-0.44%	13,980	-	-0.05%
02/19	2,055	2,078	2,046	2,046	-0.2%	21,721	-	+0.24%
02/18	2,040	2,050	2,027	2,050	+1.23%	27,729	-	+0.29%
02/17	2,022	2,028	2,015	2,025	+0.7%	23,957	-	-1.07%
02/16	2,015	2,017	2,004	2,011	-0.15%	40,101	-	-1.95%
02/13	2,023	2,031	2,012	2,014	-1.37%	22,326	-	-2%
02/12	2,061	2,061	2,037	2,042	-2.06%	73,371	-	-0.83%
02/10	2,086	2,090	2,073	2,085	-0.05%	35,218	-	+1.07%
02/09	2,100	2,100	2,085	2,086	0%	49,645	-	+1.02%
02/06	2,078	2,086	2,069	2,086	+0.24%	20,042	-	+0.97%
02/05	2,077	2,093	2,076	2,081	+0.1%	34,950	-	+0.68%
02/04	2,093	2,093	2,076	2,079	-0.14%	46,429	-	+0.53%
02/03	2,038	2,110	2,038	2,082	+6.12%	46,802	-	+0.58%
02/02	1,955	1,971	1,948	1,962	-0.41%	59,206	-	-5.31%
01/30	1,972	1,980	1,970	1,970	+0.31%	26,501	-	-5.24%
01/29	1,971	1,972	1,961	1,964	-0.91%	40,379	-	-5.85%
01/28	1,995	1,995	1,974	1,982	0%	45,868	-	-5.21%
01/27	1,980	2,001	1,975	1,982	-0.9%	24,870	-	-5.44%
01/26	2,008	2,016	1,988	2,000	-1.96%	32,111	-	-4.72%
01/23	2,048	2,055	2,040	2,040	+0.05%	25,819	-	-2.95%
01/22	2,045	2,057	2,039	2,039	+0.64%	43,062	-	-3.09%
01/21	2,045	2,051	2,020	2,026	-2.36%	57,806	-	-3.84%
01/20	2,084	2,084	2,066	2,075	+0.34%	8,858	-	-1.61%
01/19	2,149	2,149	2,068	2,068	-1.85%	41,331	-	-1.99%
01/16	2,113	2,122	2,103	2,107	-0.52%	15,408	-	-0.24%
01/15	2,118	2,120	2,111	2,118	-0.47%	10,344	-	+0.28%
01/14	2,123	2,130	2,118	2,128	+0.05%	36,215	-	+0.81%
01/13	2,115	2,130	2,112	2,127	+0.76%	111,476	-	+0.81%
01/09	2,114	2,125	2,110	2,111	-0.14%	15,885	-	+0.14%
01/08	2,130	2,133	2,114	2,114	-0.75%	20,893	-	+0.24%
01/07	2,130	2,136	2,124	2,130	0%	28,440	-	+1%
01/06	2,145	2,150	2,127	2,130	-0.51%	26,828	-	+0.95%
01/05	2,148	2,162	2,141	2,141	+1.71%	26,349	-	+1.37%
2025
12/30	2,130	2,130	2,097	2,105	+0.14%	16,499	-	-0.33%
12/29	2,140	2,140	2,102	2,102	-0.99%	11,043	-	-0.52%
12/26	2,127	2,131	2,119	2,123	-0.19%	46,415	-	+0.38%
12/25	2,130	2,130	2,122	2,127	-0.09%	11,034	-	+0.47%
12/24	2,132	2,139	2,120	2,129	+0.09%	9,640	-	+0.52%
12/23	2,148	2,148	2,122	2,127	-0.98%	22,304	-	+0.47%
12/22	2,150	2,173	2,136	2,148	+2.24%	28,689	-	+1.46%
12/19	2,098	2,108	2,089	2,101	+0.38%	20,030	-	-0.71%
12/18	2,083	2,093	2,073	2,093	+0.87%	10,905	-	-1.13%
12/17	2,061	2,085	2,052	2,075	+0.58%	48,031	-	-2.03%
12/16	2,100	2,100	2,063	2,063	-1.2%	26,241	-	-2.6%
12/15	2,098	2,105	2,083	2,088	-1%	17,663	-	-1.46%
12/12	2,099	2,109	2,095	2,109	+0.67%	13,021	-	-0.42%
12/11	2,103	2,103	2,073	2,095	-0.38%	24,384	-	-0.99%
12/10	2,094	2,107	2,094	2,103	+0.29%	20,253	-	-0.57%
12/09	2,103	2,103	2,087	2,097	-0.47%	33,194	-	-0.8%
12/08	2,130	2,248	2,106	2,107	-0.09%	35,871	-	-0.38%
12/05	2,110	2,116	2,103	2,109	+0.81%	34,463	-	-0.24%
12/04	2,088	2,101	2,085	2,092	-0.05%	24,434	-	-1.04%
12/03	2,116	2,118	2,093	2,093	-1.18%	29,394	-	-0.99%
12/02	2,148	2,149	2,118	2,118	-0.61%	21,599	-	+0.09%
12/01	2,155	2,171	2,131	2,131	-1.11%	30,414	-	+0.71%
11/28	2,164	2,164	2,150	2,155	-0.09%	15,656	-	+1.84%
11/27	2,148	2,165	2,148	2,157	+0.61%	10,792	-	+2.03%
11/26	2,138	2,148	2,125	2,144	+0.28%	13,793	-	+1.52%
11/25	2,165	2,165	2,132	2,138	-1.25%	50,035	-	+1.33%
11/21	2,164	2,172	2,160	2,165	-0.32%	20,710	-	+2.75%
11/20	2,149	2,172	2,148	2,172	+1.64%	18,963	-	+3.33%
11/19	2,123	2,137	2,115	2,137	+0.94%	10,660	-	+1.91%
11/18	2,119	2,126	2,108	2,117	-0.38%	11,745	-	+1.2%
11/17	2,103	2,125	2,093	2,125	+1%	18,691	-	+1.72%
11/14	2,129	2,129	2,098	2,104	-1.36%	40,366	-	+0.91%
11/13	2,136	2,136	2,100	2,133	+0.76%	36,451	-	+2.5%
11/12	2,099	2,119	2,099	2,117	+1.63%	40,791	-	+2.02%
11/11	2,100	2,100	2,070	2,083	+0.14%	31,945	-	+0.63%
11/10	2,062	2,081	2,057	2,080	+0.87%	24,121	-	+0.78%
11/07	2,071	2,071	2,043	2,062	-0.53%	18,279	-	+0.19%
11/06	2,072	2,089	2,072	2,073	+0.05%	4,752	-	+0.97%
11/05	2,060	2,072	2,051	2,072	-0.29%	54,490	-	+1.22%
11/04	2,104	2,105	2,078	2,078	-1.24%	19,687	-	+1.76%
11/04	（空売り報告）JANE STREET SINGAPORE PTE. LIMITED 0株（0%）-2.47%義務消失
10/31	2,102	2,118	2,096	2,104	+0.33%	47,497	-	+3.29%
10/30	2,109	2,115	2,093	2,097	-0.52%	16,497	-	+3.25%
10/30	（空売り報告）JANE STREET SINGAPORE PTE. LIMITED 52,091株（2.47%）+0.28%
10/29	2,104	2,118	2,096	2,108	+0.43%	13,943	-	+4.05%
10/29	（空売り報告）JANE STREET SINGAPORE PTE. LIMITED 46,310株（2.19%）+0.24%
10/28	2,126	2,126	2,093	2,099	-1.22%	17,713	-	+3.86%
10/28	（空売り報告）JANE STREET SINGAPORE PTE. LIMITED 40,563株（1.95%）+0.21%
10/27	2,124	2,132	2,114	2,125	+0.43%	54,642	-	+5.41%
10/27	（空売り報告）JANE STREET SINGAPORE PTE. LIMITED 34,998株（1.74%）+0.13%
10/24	2,144	2,147	2,111	2,116	-0.8%	129,388	-	+5.22%
10/24	（空売り報告）JANE STREET SINGAPORE PTE. LIMITED 32,313株（1.61%）+0.09%
10/23	2,136	2,144	2,124	2,133	+0.57%	35,158	-	+6.33%
10/23	（空売り報告）JANE STREET SINGAPORE PTE. LIMITED 30,562株（1.52%）+0.22%
10/22	2,133	2,133	2,090	2,121	+0.81%	57,918	-	+6.1%
10/22	（空売り報告）JANE STREET SINGAPORE PTE. LIMITED 26,183株（1.3%）+0.64%
10/21	2,097	2,104	2,089	2,104	+1.01%	31,969	-	+5.57%
10/21	（空売り報告）JANE STREET SINGAPORE PTE. LIMITED 13,225株（0.66%）再IN
10/20	2,080	2,092	2,073	2,083	+1.17%	109,436	-	+4.83%
10/17	2,046	2,059	2,040	2,059	+0.05%	20,430	-	+3.88%
10/16	（IR情報）11:00 2025年9月期(2025年3月5日～2025年9月4日)決算短信
10/16	2,014	2,058	2,014	2,058	+1.53%	30,922	-	+4.1%
10/15	2,025	2,033	2,014	2,027	+0.8%	6,747	-	+2.74%
10/14	2,055	2,055	2,009	2,011	-1.71%	19,939	-	+2.08%
10/10	2,038	2,046	2,027	2,046	+0.79%	46,731	-	+3.91%
10/09	2,014	2,030	2,011	2,030	+1.1%	6,624	-	+3.36%
10/08	2,008	2,021	2,006	2,008	+0.8%	29,801	-	+2.4%
10/07	1,986	1,995	1,980	1,992	+0.91%	24,361	-	+1.74%

233A iFreeETFインドNifty50

イベントチャート

2025/10/07～2026/03/06

イベント情報＆株価推移

開示資料

決算

株式

チャート