ROA

iシェアーズ・コア日本国債ETF（2561）のイベントチャート

2025/10/08～2026/03/09

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
03/09	2,096	2,097	2,084	2,093	-0.29%	41,765	-	0%
03/06	2,104	2,105	2,096	2,099	-0.19%	8,962	-	+0.33%
03/05	2,100	2,104	2,096	2,103	-0.19%	10,918	-	+0.57%
03/04	2,105	2,112	2,103	2,107	+0.24%	27,705	-	+0.81%
03/03	2,107	2,116	2,102	2,102	-0.66%	62,370	-	+0.67%
03/02	2,114	2,120	2,111	2,116	+0.28%	8,573	-	+1.39%
02/27	2,105	2,113	2,103	2,110	+0.14%	17,138	-	+1.2%
02/26	2,132	2,132	2,096	2,107	+0.19%	93,305	-	+1.2%
02/25	2,121	2,123	2,103	2,103	-0.61%	174,368	-	+1.11%
02/24	（IR情報）11:30 2026年1月期決算短信(2025年7月12日～2026年1月11日)
02/24	2,123	2,123	2,109	2,116	+0.24%	24,756	-	+1.78%
02/20	2,103	2,113	2,103	2,111	+0.38%	62,075	-	+1.64%
02/19	2,100	2,103	2,098	2,103	+0.05%	10,286	-	+1.3%
02/19	（空売り報告）MERRILL LYNCH INTERNATIONAL 0株（0%）-0.74%義務消失
02/18	2,100	2,107	2,098	2,102	+0.1%	18,698	-	+1.3%
02/18	（空売り報告）MERRILL LYNCH INTERNATIONAL 158,128株（0.74%）再IN
02/17	2,088	2,102	2,084	2,100	+0.43%	27,711	-	+1.2%
02/16	2,094	2,094	2,084	2,091	-0.05%	26,530	-	+0.82%
02/13	2,090	2,092	2,083	2,092	+0.29%	63,350	-	+0.82%
02/13	（空売り報告）JANE STREET EUROPE LIMITED 0株（0%）-0.71%義務消失
02/12	2,087	2,094	2,081	2,086	-0.86%	48,067	-	+0.53%
02/12	（空売り報告）JANE STREET EUROPE LIMITED 154,062株（0.71%）再IN
02/10	2,068	2,179	2,068	2,104	+1.74%	140,270	-	+1.35%
02/09	2,069	2,071	2,065	2,068	-0.48%	125,079	-	-0.39%
02/06	2,074	2,084	2,072	2,078	+0.43%	54,557	-	0%
02/05	2,068	2,069	2,065	2,069	+0.15%	21,969	-	-0.48%
02/04	2,067	2,069	2,063	2,066	-0.29%	30,142	-	-0.72%
02/03	2,070	2,072	2,060	2,072	+0.1%	109,510	-	-0.53%
02/02	2,064	2,071	2,061	2,070	+0.05%	106,949	-	-0.72%
01/30	2,068	2,072	2,066	2,069	+0.1%	82,058	-	-0.81%
01/29	2,067	2,068	2,061	2,067	-0.14%	54,426	-	-1.01%
01/28	2,065	2,070	2,060	2,070	+0.39%	47,310	-	-0.96%
01/27	2,066	2,066	2,058	2,062	-0.43%	63,016	-	-1.43%
01/26	2,069	2,071	2,065	2,071	+0.39%	36,952	-	-1.15%
01/23	2,061	2,065	2,058	2,063	-0.1%	131,443	-	-1.62%
01/22	2,056	2,067	2,052	2,065	+0.44%	200,063	-	-1.62%
01/21	2,049	2,059	2,042	2,056	+0.59%	168,597	-	-2.19%
01/20	2,070	2,070	2,043	2,044	-1.26%	243,959	-	-2.9%
01/19	2,083	2,083	2,063	2,070	-0.58%	97,843	-	-1.8%
01/16	2,086	2,088	2,081	2,082	-0.14%	31,128	-	-1.37%
01/15	2,088	2,088	2,082	2,085	0%	60,839	-	-1.28%
01/14	2,084	2,085	2,080	2,085	+0.24%	30,235	-	-1.37%
01/13	（IR情報）17:00 ETFの収益分配のお知らせ
01/13	2,094	2,094	2,080	2,080	-0.67%	33,808	-	-1.7%
01/09	2,092	2,097	2,092	2,094	-0.81%	81,518	-	-1.13%
01/08	2,093	2,111	2,093	2,111	+0.57%	64,503	-	-0.38%
01/07	（IR情報）12:00 ETFの収益分配金見込額のお知らせ
01/07	2,098	2,102	2,096	2,099	-0.14%	57,305	-	-0.99%
01/06	2,106	2,106	2,098	2,102	-0.24%	77,313	-	-0.94%
01/05	2,109	2,109	2,100	2,107	+0.1%	12,089	-	-0.8%
2025
12/30	2,111	2,116	2,105	2,105	-0.52%	23,907	-	-0.94%
12/29	2,114	2,120	2,112	2,116	+0.09%	12,082	-	-0.52%
12/26	2,120	2,120	2,112	2,114	-0.05%	4,138	-	-0.66%
12/25	2,112	2,116	2,110	2,115	+0.09%	2,927	-	-0.66%
12/24	2,110	2,121	2,108	2,113	+0.09%	21,176	-	-0.8%
12/23	2,109	2,116	2,109	2,111	-0.14%	29,409	-	-0.98%
12/22	2,107	2,114	2,103	2,114	-0.09%	127,954	-	-0.94%
12/19	2,124	2,125	2,112	2,116	-0.42%	20,055	-	-0.94%
12/18	2,121	2,126	2,121	2,125	-0.09%	15,484	-	-0.61%
12/17	2,125	2,127	2,120	2,127	+0.09%	23,225	-	-0.61%
12/16	2,124	2,125	2,117	2,125	-0.05%	8,651	-	-0.75%
12/15	2,127	2,130	2,122	2,126	+0.05%	16,083	-	-0.79%
12/12	2,127	2,130	2,122	2,125	-0.47%	19,628	-	-0.93%
12/11	2,133	2,135	2,124	2,135	+0.23%	68,138	-	-0.56%
12/10	2,124	2,163	2,116	2,130	+0.14%	137,327	-	-0.88%
12/09	2,125	2,127	2,121	2,127	+0.19%	24,611	-	-1.12%
12/08	2,121	2,126	2,121	2,123	0%	6,789	-	-1.39%
12/05	2,126	2,126	2,122	2,123	-0.14%	2,995	-	-1.53%
12/04	2,127	2,128	2,122	2,126	-0.14%	12,201	-	-1.48%
12/03	2,132	2,133	2,128	2,129	-0.61%	4,518	-	-1.44%
12/02	2,130	2,142	2,129	2,142	+0.61%	6,856	-	-0.93%
12/01	2,134	2,139	2,127	2,129	-1.02%	22,282	-	-1.62%
11/28	2,147	2,151	2,140	2,151	+0.19%	16,579	-	-0.65%
11/27	2,143	2,147	2,142	2,147	+0.28%	6,503	-	-0.88%
11/26	2,139	2,142	2,137	2,141	-0.05%	6,239	-	-1.25%
11/25	2,140	2,145	2,140	2,142	0%	46,743	-	-1.24%
11/21	2,136	2,145	2,136	2,142	+0.28%	20,678	-	-1.29%
11/20	2,140	2,141	2,128	2,136	-0.56%	59,466	-	-1.61%
11/19	2,149	2,149	2,143	2,148	-0.42%	18,213	-	-1.15%
11/18	2,157	2,157	2,148	2,157	-0.05%	36,645	-	-0.78%
11/17	2,161	2,161	2,155	2,158	-0.55%	6,100	-	-0.74%
11/14	2,171	2,171	2,159	2,170	+0.18%	14,369	-	-0.18%
11/13	2,166	2,167	2,161	2,166	-0.14%	4,677	-	-0.41%
11/12	2,167	2,169	2,164	2,169	+0.05%	5,876	-	-0.28%
11/11	2,166	2,169	2,166	2,168	-0.05%	11,011	-	-0.32%
11/10	2,181	2,181	2,167	2,169	-0.18%	26,232	-	-0.28%
11/07	2,177	2,177	2,171	2,173	-0.5%	1,482	-	-0.14%
11/06	2,177	2,184	2,171	2,184	+0.09%	11,620	-	+0.37%
11/05	2,179	2,182	2,171	2,182	+0.32%	10,765	-	+0.28%
11/04	2,182	2,182	2,169	2,175	-0.37%	69,644	-	-0.05%
10/31	2,181	2,183	2,178	2,183	+0.09%	3,942	-	+0.28%
10/30	2,180	2,183	2,175	2,181	+0.05%	4,439	-	+0.18%
10/29	2,180	2,180	2,176	2,180	+0.09%	5,382	-	+0.14%
10/28	2,174	2,178	2,174	2,178	-0.05%	68,015	-	+0.05%
10/27	2,177	2,179	2,174	2,179	-0.05%	25,346	-	+0.09%
10/24	2,171	2,180	2,171	2,180	+0.23%	16,478	-	+0.14%
10/23	2,178	2,178	2,169	2,175	-0.14%	112,668	-	-0.09%
10/22	2,169	2,178	2,167	2,178	0%	48,194	-	0%
10/21	2,168	2,178	2,168	2,178	+0.41%	6,135	-	0%
10/20	2,168	2,169	2,164	2,169	-0.41%	53,907	-	-0.41%
10/17	2,170	2,179	2,170	2,178	+0.37%	53,346	-	0%
10/16	2,165	2,171	2,163	2,170	-0.18%	33,600	-	-0.37%
10/15	2,161	2,174	2,160	2,174	+0.28%	67,759	-	-0.23%
10/14	（IR情報）15:00 ETFの収益分配のお知らせ
10/14	2,175	2,175	2,161	2,168	-0.32%	46,899	-	-0.5%
10/10	2,163	2,175	2,156	2,175	+0.93%	1,860	-	-0.23%
10/09	2,161	2,167	2,155	2,155	-0.97%	11,397	-	-1.15%
10/08	（IR情報）12:00 ETFの収益分配金見込額のお知らせ
10/08	2,170	2,176	2,165	2,176	+0.23%	4,711	-	-0.23%

iシェアーズ・コア日本国債ETF（2561）のイベントチャート

2025/10/08～2026/03/09

イベント情報＆株価推移

開示資料

決算

株式

チャート