IR情報
- 2026/02/10
- ETFの収益分配のお知らせ（18:00）
- 2026/02/06
- ETFの収益分配金見込額のお知らせ（8:50）
- 2025/09/24
- 2025年8月期(2025年2月19日～2025年8月10日)決算短信（11:00）
- 2025/08/12
- ETFの収益分配のお知らせ（16:30）
- 2025/08/06
- ETFの収益分配金見込額のお知らせ（8:50）
2025/10/07～2026/03/06
IR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 | 1,368 | 1,382 | 1,360 | 1,381 | +0.15% | 3,758 | - | -0.5% |
| 03/05 | 1,448 | 1,448 | 1,377 | 1,379 | +0.07% | 5,562 | - | -0.43% |
| 03/04 | 1,385 | 1,388 | 1,367 | 1,378 | -2.61% | 5,413 | - | -0.22% |
| 03/03 | 1,480 | 1,480 | 1,414 | 1,415 | -2.75% | 5,775 | - | +2.69% |
| 03/02 | 1,431 | 1,460 | 1,431 | 1,455 | -0.41% | 2,819 | - | +5.9% |
| 02/27 | 1,439 | 1,461 | 1,431 | 1,461 | +1.11% | 4,072 | - | +6.8% |
| 02/26 | 1,467 | 1,467 | 1,444 | 1,445 | -1.57% | 4,681 | - | +6.09% |
| 02/25 | 1,444 | 1,468 | 1,444 | 1,468 | +1.45% | 3,295 | - | +8.18% |
| 02/24 | 1,444 | 1,461 | 1,435 | 1,447 | +1.62% | 4,986 | - | +7.11% |
| 02/20 | 1,428 | 1,428 | 1,420 | 1,424 | -0.7% | 2,713 | - | +5.87% |
| 02/19 | 1,426 | 1,438 | 1,420 | 1,434 | +1.56% | 2,563 | - | +6.94% |
| 02/18 | 1,402 | 1,417 | 1,401 | 1,412 | +0.71% | 2,881 | - | +5.77% |
| 02/17 | 1,400 | 1,402 | 1,391 | 1,402 | +0.21% | 4,022 | - | +5.41% |
| 02/16 | 1,429 | 1,429 | 1,399 | 1,399 | -0.78% | 2,662 | - | +5.58% |
| 02/13 | 1,408 | 1,416 | 1,408 | 1,410 | -0.35% | 2,212 | - | +6.82% |
| 02/12 | 1,386 | 1,415 | 1,386 | 1,415 | +1.22% | 3,370 | - | +7.52% |
| 02/10 | 18:00 ETFの収益分配のお知らせ |
| 02/10 | 1,376 | 1,398 | 1,376 | 1,398 | +1.97% | 35,892 | - | +6.55% |
| 02/09 | 1,374 | 1,385 | 1,368 | 1,371 | -1.01% | 14,590 | - | +4.82% |
| 02/06 | 1,488 | 1,558 | 1,330 | 1,385 | +3.51% | 39,628 | - | +6.13% |
| 02/06 | 8:50 ETFの収益分配金見込額のお知らせ |
| 02/05 | 1,340 | 1,360 | 1,330 | 1,338 | +0.22% | 4,656 | - | +2.84% |
| 02/04 | 1,332 | 1,337 | 1,332 | 1,335 | +1.14% | 863 | - | +2.77% |
| 02/03 | 1,309 | 1,320 | 1,290 | 1,320 | +2.64% | 664 | - | +1.69% |
| 02/02 | 1,317 | 1,317 | 1,286 | 1,286 | +0.7% | 516 | - | -0.85% |
| 01/30 | 1,274 | 1,280 | 1,272 | 1,277 | +0.08% | 94 | - | -1.54% |
| 01/29 | 1,292 | 1,299 | 1,261 | 1,276 | -0.7% | 62,407 | - | -1.69% |
| 01/28 | 1,310 | 1,310 | 1,285 | 1,285 | -0.16% | 2,324 | - | -1.08% |
| 01/27 | 1,323 | 1,323 | 1,280 | 1,287 | -0.62% | 134 | - | -0.85% |
| 01/26 | 1,300 | 1,300 | 1,290 | 1,295 | -1.89% | 594 | - | -0.23% |
| 01/23 | 1,336 | 1,336 | 1,306 | 1,320 | +0.53% | 888 | - | +1.69% |
| 01/22 | 1,335 | 1,335 | 1,310 | 1,313 | +0.08% | 396 | - | +1.16% |
| 01/21 | 1,345 | 1,345 | 1,306 | 1,312 | -0.61% | 1,304 | - | +1.08% |
| 01/20 | 1,313 | 1,320 | 1,310 | 1,320 | +0.69% | 676 | - | +1.85% |
| 01/19 | 1,290 | 1,312 | 1,290 | 1,311 | +0.31% | 570 | - | +1.24% |
| 01/16 | 1,308 | 1,310 | 1,300 | 1,307 | -0.31% | 3,048 | - | +0.93% |
| 01/15 | 1,297 | 1,312 | 1,297 | 1,311 | +2.18% | 2,664 | - | +1.31% |
| 01/14 | 1,284 | 1,317 | 1,280 | 1,283 | -0.08% | 691 | - | -0.7% |
| 01/13 | 1,292 | 1,297 | 1,283 | 1,284 | -0.62% | 6,619 | - | -0.7% |
| 01/09 | 1,297 | 1,297 | 1,270 | 1,292 | +1.02% | 1,687 | - | -0.08% |
| 01/08 | 1,308 | 1,308 | 1,278 | 1,279 | -1.54% | 1,130 | - | -1.16% |
| 01/07 | 1,308 | 1,309 | 1,294 | 1,299 | -0.69% | 2,426 | - | +0.31% |
| 01/06 | 1,335 | 1,335 | 1,302 | 1,308 | +0.23% | 4,461 | - | +1% |
| 01/05 | 1,318 | 1,318 | 1,302 | 1,305 | +0.85% | 769 | - | +0.77% |
| 2025 |
| 12/30 | 1,296 | 1,297 | 1,292 | 1,294 | -0.38% | 985 | - | 0% |
| 12/29 | 1,295 | 1,311 | 1,290 | 1,299 | +1.01% | 1,689 | - | +0.39% |
| 12/26 | 1,311 | 1,311 | 1,285 | 1,286 | -0.92% | 1,523 | - | -0.54% |
| 12/25 | 1,300 | 1,300 | 1,297 | 1,298 | +0.46% | 91 | - | +0.31% |
| 12/24 | 1,298 | 1,298 | 1,292 | 1,292 | -0.31% | 428 | - | 0% |
| 12/23 | 1,292 | 1,299 | 1,292 | 1,296 | -0.08% | 881 | - | +0.47% |
| 12/22 | 1,322 | 1,322 | 1,297 | 1,297 | +0.31% | 540 | - | +0.54% |
| 12/19 | 1,290 | 1,293 | 1,288 | 1,293 | +1.09% | 844 | - | +0.31% |
| 12/18 | 1,283 | 1,283 | 1,272 | 1,279 | -0.39% | 553 | - | -0.7% |
| 12/17 | 1,302 | 1,302 | 1,274 | 1,284 | 0% | 656 | - | -0.23% |
| 12/16 | 1,321 | 1,321 | 1,282 | 1,284 | -3.75% | 1,282 | - | -0.08% |
| 12/15 | 1,292 | 1,334 | 1,292 | 1,334 | +3.25% | 752 | - | +3.89% |
| 12/12 | 1,323 | 1,323 | 1,290 | 1,292 | +0.94% | 822 | - | +1.02% |
| 12/11 | 1,316 | 1,316 | 1,280 | 1,280 | -1.16% | 733 | - | +0.23% |
| 12/10 | 1,310 | 1,310 | 1,290 | 1,295 | +0.08% | 691 | - | +1.65% |
| 12/09 | 1,284 | 1,294 | 1,284 | 1,294 | +0.86% | 104 | - | +1.81% |
| 12/08 | 1,292 | 1,292 | 1,277 | 1,283 | +0.39% | 267 | - | +1.18% |
| 12/05 | 1,316 | 1,316 | 1,276 | 1,278 | -1.77% | 1,168 | - | +1.03% |
| 12/04 | 1,302 | 1,302 | 1,290 | 1,301 | +0.62% | 763 | - | +3.17% |
| 12/03 | 1,320 | 1,320 | 1,290 | 1,293 | -0.46% | 1,334 | - | +2.86% |
| 12/02 | 1,303 | 1,303 | 1,299 | 1,299 | -0.23% | 41 | - | +3.67% |
| 12/01 | 1,318 | 1,318 | 1,290 | 1,302 | 0% | 759 | - | +4.24% |
| 11/28 | 1,307 | 1,307 | 1,302 | 1,302 | -0.08% | 142 | - | +4.66% |
| 11/27 | 1,314 | 1,314 | 1,301 | 1,303 | +0.08% | 469 | - | +5.17% |
| 11/26 | 1,310 | 1,310 | 1,288 | 1,302 | +1.17% | 376 | - | +5.43% |
| 11/25 | 1,300 | 1,300 | 1,286 | 1,287 | +0.63% | 876 | - | +4.63% |
| 11/21 | 1,300 | 1,300 | 1,277 | 1,279 | -0.93% | 421 | - | +4.49% |
| 11/20 | 1,281 | 1,295 | 1,281 | 1,291 | +3.2% | 898 | - | +5.91% |
| 11/19 | 1,238 | 1,265 | 1,238 | 1,251 | -0.32% | 87 | - | +3.13% |
| 11/18 | 1,286 | 1,286 | 1,254 | 1,255 | -2.26% | 1,565 | - | +3.89% |
| 11/17 | 1,261 | 1,284 | 1,261 | 1,284 | +0.55% | 321 | - | +6.73% |
| 11/14 | 1,276 | 1,278 | 1,269 | 1,277 | 0% | 819 | - | +6.59% |
| 11/13 | 1,266 | 1,277 | 1,263 | 1,277 | +2% | 733 | - | +7.04% |
| 11/12 | 1,242 | 1,258 | 1,242 | 1,252 | +0.97% | 954 | - | +5.39% |
| 11/11 | 1,238 | 1,244 | 1,236 | 1,240 | +0.24% | 18 | - | +4.73% |
| 11/10 | 1,251 | 1,251 | 1,229 | 1,237 | +0.57% | 465 | - | +4.83% |
| 11/07 | 1,235 | 1,237 | 1,224 | 1,230 | +0.24% | 1,367 | - | +4.68% |
| 11/06 | 1,225 | 1,236 | 1,223 | 1,227 | +0.82% | 115 | - | +4.78% |
| 11/05 | 1,194 | 1,225 | 1,194 | 1,217 | -0.57% | 557 | - | +4.2% |
| 11/04 | 1,232 | 1,251 | 1,215 | 1,224 | +1.07% | 490 | - | +5.06% |
| 10/31 | 1,207 | 1,217 | 1,196 | 1,211 | +1.17% | 540 | - | +4.13% |
| 10/30 | 1,176 | 1,199 | 1,176 | 1,197 | +0.17% | 1,012 | - | +3.1% |
| 10/29 | 1,186 | 1,206 | 1,182 | 1,195 | +0.5% | 19,901 | - | +3.11% |
| 10/28 | 1,200 | 1,200 | 1,189 | 1,189 | -0.59% | 507 | - | +2.77% |
| 10/27 | 1,199 | 1,201 | 1,194 | 1,196 | +0.67% | 802 | - | +3.46% |
| 10/24 | 1,180 | 1,188 | 1,180 | 1,188 | +0.51% | 32 | - | +2.86% |
| 10/23 | 1,171 | 1,184 | 1,171 | 1,182 | -0.42% | 1,369 | - | +2.43% |
| 10/22 | 1,172 | 1,188 | 1,172 | 1,187 | -1% | 1,419 | - | +2.95% |
| 10/21 | 1,200 | 1,200 | 1,166 | 1,199 | +2.48% | 810 | - | +4.17% |
| 10/20 | 1,175 | 1,175 | 1,157 | 1,170 | +2.18% | 240 | - | +1.83% |
| 10/17 | 1,175 | 1,175 | 1,145 | 1,145 | -0.17% | 1,349 | - | -0.35% |
| 10/16 | 1,150 | 1,152 | 1,142 | 1,147 | +0.35% | 563 | - | -0.26% |
| 10/15 | 1,153 | 1,153 | 1,132 | 1,143 | +1.78% | 498 | - | -0.7% |
| 10/14 | 1,174 | 1,174 | 1,121 | 1,123 | -1.84% | 1,484 | - | -2.52% |
| 10/10 | 1,164 | 1,164 | 1,140 | 1,144 | -0.95% | 1,841 | - | -0.87% |
| 10/09 | 1,169 | 1,169 | 1,150 | 1,155 | -0.09% | 658 | - | +0.09% |
| 10/08 | 1,155 | 1,160 | 1,155 | 1,156 | +0.35% | 1,914 | - | +0.17% |
| 10/07 | 1,148 | 1,154 | 1,146 | 1,152 | +0.26% | 898 | - | -0.09% |
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。
