iFreeETF日経225(年4回決算型)（2624）の時価総額の推移
2025/12/05～2026/05/08
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2026 |
| 05/08 | 6,274 | 6,311 | 6,250 | 6,311 | -0.27% | 11,398 | - | +8.87% | - | - |
| 05/07 | 6,219 | 6,357 | 6,218 | 6,328 | +5.31% | 17,523 | - | +9.96% | - | - |
| 05/01 | 6,011 | 6,011 | 5,970 | 6,009 | +1.06% | 3,381 | - | +5.11% | - | - |
| 04/30 | 5,942 | 5,975 | 5,923 | 5,946 | -1.88% | 31,895 | - | +4.48% | - | - |
| 04/28 | 6,073 | 6,073 | 6,011 | 6,060 | -0.69% | 3,145 | - | +6.9% | - | - |
| 04/27 | 6,044 | 6,122 | 5,995 | 6,102 | +2.01% | 72,517 | - | +8.25% | - | - |
| 04/24 | 5,981 | 6,006 | 5,960 | 5,982 | +0.15% | 10,874 | - | +6.82% | - | - |
| 04/23 | 6,024 | 6,049 | 5,895 | 5,973 | 0% | 41,319 | - | +7.14% | - | - |
| 04/22 | 5,938 | 6,002 | 5,932 | 5,973 | +0.45% | 31,368 | - | +7.47% | - | - |
| 04/21 | 5,940 | 5,992 | 5,940 | 5,946 | +0.76% | 74,121 | - | +7.43% | - | - |
| 04/20 | 5,924 | 5,945 | 5,901 | 5,901 | -0.15% | 3,547 | - | +7.04% | - | - |
| 04/17 | 5,956 | 5,960 | 5,910 | 5,910 | -1.27% | 12,418 | - | +7.57% | - | - |
| 04/16 | 5,882 | 6,000 | 5,882 | 5,986 | +1.99% | 35,826 | - | +9.31% | - | - |
| 04/15 | 5,900 | 5,900 | 5,837 | 5,869 | +0.81% | 36,382 | - | +7.53% | - | - |
| 04/14 | 5,780 | 5,827 | 5,769 | 5,822 | +2.34% | 10,860 | - | +7% | - | - |
| 04/13 | 5,669 | 5,701 | 5,657 | 5,689 | -0.35% | 8,810 | - | +4.94% | - | - |
| 04/10 | 5,686 | 5,731 | 5,683 | 5,709 | +1.76% | 21,057 | - | +5.39% | - | - |
| 04/09 | 5,680 | 5,680 | 5,610 | 5,610 | -1.67% | 14,294 | - | +3.56% | - | - |
| 04/08 | 5,690 | 5,710 | 5,630 | 5,705 | +5.26% | 16,100 | - | +5.43% | - | - |
| 04/07 | 5,437 | 5,445 | 5,380 | 5,420 | +0.46% | 8,199 | - | +0.2% | - | - |
| 04/06 | 5,399 | 5,468 | 5,395 | 5,395 | +0.6% | 10,274 | - | -0.57% | - | - |
| 04/03 | 5,383 | 5,401 | 5,358 | 5,363 | +1.09% | 5,439 | - | -1.52% | - | - |
| 04/02 | 5,481 | 5,486 | 5,291 | 5,305 | -2.48% | 24,218 | - | -2.98% | - | - |
| 04/01 | 5,358 | 5,440 | 5,337 | 5,440 | +4.98% | 14,658 | - | -0.95% | - | - |
| 03/31 | 5,156 | 5,280 | 5,116 | 5,182 | -1.31% | 35,470 | - | -5.87% | - | - |
| 03/30 | 5,200 | 5,327 | 5,106 | 5,251 | -2.25% | 19,777 | - | -4.98% | - | - |
| 03/27 | 5,340 | 5,391 | 5,277 | 5,372 | +0.15% | 25,922 | - | -3.15% | - | - |
| 03/26 | 5,413 | 5,443 | 5,348 | 5,364 | -0.65% | 19,499 | - | -3.56% | - | - |
| 03/25 | 5,378 | 5,429 | 5,372 | 5,399 | +2.82% | 15,569 | - | -3.16% | - | - |
| 03/24 | 5,304 | 5,304 | 5,190 | 5,251 | +1.27% | 43,812 | - | -6.03% | - | - |
| 03/23 | 5,158 | 5,192 | 5,099 | 5,185 | -3.23% | 37,074 | - | -7.53% | - | - |
| 03/19 | 5,396 | 5,417 | 5,346 | 5,358 | -3.29% | 68,272 | - | -4.85% | - | - |
| 03/18 | 5,453 | 5,549 | 5,453 | 5,540 | +2.5% | 20,590 | - | -1.93% | - | - |
| 03/17 | 5,467 | 5,467 | 5,381 | 5,405 | +0.07% | 4,002 | - | -4.4% | - | - |
| 03/16 | 5,400 | 5,423 | 5,340 | 5,401 | -0.26% | 44,320 | - | -4.51% | - | - |
| 03/13 | 5,386 | 5,432 | 5,338 | 5,415 | -1.08% | 10,062 | - | -4.26% | - | - |
| 03/12 | 5,467 | 5,500 | 5,410 | 5,474 | -0.92% | 17,134 | - | -3.25% | - | - |
| 03/11 | 5,537 | 5,600 | 5,525 | 5,525 | +1.69% | 15,869 | - | -2.37% | - | - |
| 03/10 | 5,440 | 5,499 | 5,382 | 5,433 | +1.74% | 10,786 | - | -3.86% | - | - |
| 03/09 | 5,259 | 5,340 | 5,170 | 5,340 | -4.44% | 88,138 | - | -5.44% | - | - |
| 03/06 | 5,519 | 5,598 | 5,480 | 5,588 | -2.21% | 14,970 | - | -1.06% | - | - |
| 03/05 | 5,643 | 5,714 | 5,533 | 5,714 | +4.79% | 137,526 | - | +1.33% | - | - |
| 03/04 | 5,551 | 5,598 | 5,394 | 5,453 | -3.5% | 102,620 | - | -3.06% | - | - |
| 03/03 | 5,806 | 5,815 | 5,640 | 5,651 | -3.15% | 44,548 | - | +0.57% | - | - |
| 03/02 | 5,800 | 5,866 | 5,760 | 5,835 | -1.25% | 77,322 | - | +4.03% | - | - |
| 02/27 | 5,873 | 5,926 | 5,849 | 5,909 | +0.05% | 11,227 | - | +5.67% | - | - |
| 02/26 | 5,957 | 5,966 | 5,896 | 5,906 | +0.14% | 35,011 | - | +6.07% | - | - |
| 02/25 | 5,816 | 5,917 | 5,803 | 5,898 | +2.09% | 2,130 | - | +6.37% | - | - |
| 02/24 | 5,703 | 5,777 | 5,695 | 5,777 | +1.08% | 13,415 | - | +4.56% | - | - |
| 02/20 | 5,738 | 5,738 | 5,697 | 5,715 | -1% | 1,855 | - | +3.7% | - | - |
| 02/19 | 5,780 | 5,795 | 5,772 | 5,773 | +0.45% | 13,818 | - | +4.94% | - | - |
| 02/18 | 5,713 | 5,766 | 5,713 | 5,747 | +1.06% | 1,653 | - | +4.72% | - | - |
| 02/17 | 5,717 | 5,717 | 5,641 | 5,687 | -0.65% | 1,155 | - | +3.89% | - | - |
| 02/16 | 5,775 | 5,775 | 5,705 | 5,724 | +0.02% | 3,758 | - | +4.93% | - | - |
| 02/13 | 5,717 | 5,760 | 5,693 | 5,723 | -1.16% | 20,589 | - | +5.32% | - | - |
| 02/12 | 5,817 | 5,830 | 5,787 | 5,790 | -0.19% | 8,356 | - | +6.94% | - | - |
| 02/10 | 5,728 | 5,825 | 5,728 | 5,801 | +2.35% | 15,744 | - | +7.55% | - | - |
| 02/09 | 5,760 | 5,761 | 5,663 | 5,668 | +4.17% | 60,730 | - | +5.55% | - | - |
| 02/06 | 5,363 | 5,453 | 5,325 | 5,441 | +0.44% | 14,846 | - | +1.78% | - | - |
| 02/05 | 5,458 | 5,473 | 5,395 | 5,417 | -0.9% | 14,386 | - | +1.59% | - | - |
| 02/04 | 5,441 | 5,473 | 5,427 | 5,466 | -0.58% | 41,280 | - | +2.76% | - | - |
| 02/03 | 5,420 | 5,506 | 5,410 | 5,498 | +3.56% | 55,204 | - | +3.7% | - | - |
| 02/02 | 5,391 | 5,450 | 5,295 | 5,309 | -0.69% | 50,579 | - | +0.45% | - | - |
| 01/30 | 5,361 | 5,382 | 5,322 | 5,346 | -0.41% | 11,310 | - | +1.37% | - | - |
| 01/29 | 5,426 | 5,426 | 5,337 | 5,368 | +0.21% | 5,240 | - | +2% | - | - |
| 01/28 | 5,326 | 5,370 | 5,308 | 5,357 | -0.06% | 67,540 | - | +2.1% | - | - |
| 01/27 | 5,321 | 5,360 | 5,290 | 5,360 | +0.94% | 54,134 | - | +2.49% | - | - |
| 01/26 | 5,305 | 5,335 | 5,292 | 5,310 | -1.76% | 135,915 | - | +1.82% | - | - |
| 01/23 | 5,425 | 5,426 | 5,390 | 5,405 | +0.17% | 1,584 | - | +3.86% | - | - |
| 01/22 | 5,394 | 5,418 | 5,354 | 5,396 | +1.43% | 46,620 | - | +3.99% | - | - |
| 01/21 | 5,250 | 5,320 | 5,224 | 5,320 | -0.21% | 20,466 | - | +2.74% | - | - |
| 01/20 | 5,372 | 5,372 | 5,312 | 5,331 | -1% | 11,007 | - | +3.19% | - | - |
| 01/19 | 5,365 | 5,385 | 5,335 | 5,385 | -0.83% | 23,279 | - | +4.42% | - | - |
| 01/16 | 5,460 | 5,460 | 5,399 | 5,430 | -0.59% | 45,220 | - | +5.54% | - | - |
| 01/15 | 5,428 | 5,462 | 5,398 | 5,462 | -0.09% | 34,161 | - | +6.45% | - | - |
| 01/14 | 5,426 | 5,474 | 5,420 | 5,467 | +1.43% | 18,449 | - | +6.88% | - | - |
| 01/13 | 5,414 | 5,415 | 5,372 | 5,390 | +3.47% | 14,996 | - | +5.67% | - | - |
| 01/09 | 5,199 | 5,220 | 5,158 | 5,209 | +0.21% | 15,474 | - | +2.42% | - | - |
| 01/08 | 5,200 | 5,205 | 5,130 | 5,198 | -0.63% | 25,785 | - | +2.4% | - | - |
| 01/07 | 5,251 | 5,268 | 5,214 | 5,231 | -0.82% | 8,751 | - | +3.24% | - | - |
| 01/06 | 5,250 | 5,283 | 5,233 | 5,274 | +1.17% | 15,584 | - | +4.23% | - | - |
| 01/05 | 5,146 | 5,233 | 5,146 | 5,213 | +2.66% | 177,529 | - | +3.23% | - | - |
| 2025 |
| 12/30 | 5,054 | 5,080 | 5,048 | 5,078 | +0.08% | 32,674 | - | +0.73% | - | - |
| 12/29 | 5,107 | 5,107 | 5,069 | 5,074 | -0.26% | 13,654 | - | +0.77% | - | - |
| 12/26 | 5,070 | 5,118 | 5,070 | 5,087 | +0.53% | 2,816 | - | +1.15% | - | - |
| 12/25 | 5,074 | 5,074 | 5,053 | 5,060 | +0.14% | 139 | - | +0.7% | - | - |
| 12/24 | 5,072 | 5,088 | 5,053 | 5,053 | +0.12% | 20,586 | - | +0.66% | - | - |
| 12/23 | 5,065 | 5,077 | 5,047 | 5,047 | -0.28% | 116,773 | - | +0.62% | - | - |
| 12/22 | 5,066 | 5,081 | 5,049 | 5,061 | +1.63% | 8,352 | - | +0.88% | - | - |
| 12/19 | 4,967 | 5,008 | 4,950 | 4,980 | +1.2% | 13,130 | - | -0.74% | - | - |
| 12/18 | 4,896 | 4,936 | 4,887 | 4,921 | -1.3% | 16,955 | - | -2.05% | - | - |
| 12/17 | 4,974 | 4,986 | 4,932 | 4,986 | -0.87% | 2,400 | - | -0.91% | - | - |
| 12/16 | 5,028 | 5,030 | 4,963 | 5,030 | -0.24% | 32,377 | - | -0.14% | - | - |
| 12/15 | 5,030 | 5,057 | 5,023 | 5,042 | -1.39% | 49,469 | - | +0.02% | - | - |
| 12/12 | 5,082 | 5,136 | 5,074 | 5,113 | +1.53% | 10,716 | - | +1.43% | - | - |
| 12/11 | 5,098 | 5,100 | 5,020 | 5,036 | -1% | 55,768 | - | -0.08% | - | - |
| 12/10 | 5,109 | 5,132 | 5,059 | 5,087 | -0.24% | 3,755 | - | +0.89% | - | - |
| 12/09 | 5,094 | 5,100 | 5,069 | 5,099 | +0.55% | 66,226 | - | +1.05% | - | - |
| 12/08 | 5,099 | 5,099 | 5,045 | 5,071 | +0.02% | 197,125 | - | +0.36% | - | - |
| 12/05 | 5,070 | 5,081 | 5,048 | 5,070 | -0.96% | 1,391 | - | +0.12% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 |
|---|
| 高値 | 安値 | 大商い | プラス | マイナス |
|---|
2021年
4月期 | 3,080
9/14 | 2,488
11/10 | 367,980
9/28 |
2022年
4月期 | 3,000
11/16 | 2,470
3/9 | 255,462
6/24 |
2023年
4月期 | 3,390
7/3
6/19
他2件 | 2,581
1/4 | 177,465
6/13 |
2024年
4月期 | 4,255
7/11 | 3,070
8/5 | 870,801
4/5 |
2025年
4月期 | 5,355
10/30 | 3,105
4/7 | 344,234
2/3 |
| 最新 | 6,311
2026/5/8 | 11,398 |
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。
