| 2026 |
| 06/03 | 6,802 | 6,914 | 6,780 | 6,885 | +2.73% | 36,058 | - | +8.84% |
| 06/02 | 6,754 | 6,754 | 6,596 | 6,702 | -0.43% | 33,455 | - | +6.55% |
| 06/01 | 6,672 | 6,756 | 6,668 | 6,731 | +1.05% | 15,296 | - | +7.51% |
| 05/29 | 6,607 | 6,684 | 6,600 | 6,661 | +2.04% | 17,025 | - | +6.94% |
| 05/28 | 6,500 | 6,550 | 6,425 | 6,528 | -0.44% | 29,206 | - | +5.31% |
| 05/27 | 6,639 | 6,680 | 6,550 | 6,557 | +0.28% | 76,936 | - | +6.2% |
| 05/26 | 6,570 | 6,572 | 6,500 | 6,539 | -0.29% | 13,799 | - | +6.31% |
| 05/25 | （IR情報）11:00 2026年4月期(2025年10月11日～2026年4月10日)決算短信 |
| 05/25 | 6,442 | 6,575 | 6,425 | 6,558 | +3.11% | 96,900 | - | +7.07% |
| 05/22 | 6,268 | 6,375 | 6,268 | 6,360 | +2.42% | 20,841 | - | +4.35% |
| 05/21 | 6,161 | 6,238 | 6,158 | 6,210 | +2.9% | 44,560 | - | +2.34% |
| 05/20 | 6,076 | 6,076 | 5,965 | 6,035 | -0.9% | 25,183 | - | -0.21% |
| 05/19 | 6,167 | 6,179 | 6,065 | 6,090 | -0.67% | 27,398 | - | +0.98% |
| 05/18 | 6,196 | 6,212 | 6,074 | 6,131 | -0.79% | 16,654 | - | +1.91% |
| 05/15 | 6,335 | 6,353 | 6,130 | 6,180 | -2% | 4,460 | - | +3.21% |
| 05/14 | 6,403 | 6,414 | 6,306 | 6,306 | -0.61% | 13,371 | - | +5.88% |
| 05/13 | 6,265 | 6,367 | 6,265 | 6,345 | +0.87% | 2,009 | - | +7.22% |
| 05/12 | 6,318 | 6,351 | 6,260 | 6,290 | -0.41% | 7,672 | - | +7.03% |
| 05/11 | 6,374 | 6,381 | 6,275 | 6,316 | +0.08% | 13,107 | - | +8.1% |
| 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 | （IR情報）18:25 iFreeETFの収益分配のお知らせ |
| 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% |
| 04/08 | （IR情報）8:50 iFreeETFの収益分配金見込額のお知らせ |
| 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 | （IR情報）17:50 iFreeETFの収益分配のお知らせ |
| 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% |
| 01/07 | （IR情報）8:50 iFreeETFの収益分配金見込額のお知らせ |
| 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% |
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。
