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	2,614	2,614	2,566	2,613	-0.04%	2,552	-	-0.04%
03/05	2,709	2,709	2,611	2,614	+0.5%	2,655	-	+0.11%
03/04	2,637	2,637	2,595	2,601	-2.51%	11,379	-	-0.31%
03/03	2,713	2,713	2,662	2,668	-0.93%	5,716	-	+2.38%
03/02	2,705	2,705	2,677	2,693	-0.44%	4,482	-	+3.5%
02/27	2,716	2,731	2,690	2,705	+0.11%	875	-	+4.16%
02/26	2,705	2,708	2,695	2,702	+0.97%	1,823	-	+4.32%
02/25	2,689	2,689	2,661	2,676	+1.29%	2,145	-	+3.56%
02/24	2,664	2,664	2,636	2,642	+0.19%	2,938	-	+2.48%
02/20	2,660	2,660	2,628	2,637	-0.26%	2,170	-	+2.41%
02/19	2,614	2,650	2,614	2,644	+1.73%	1,989	-	+2.76%
02/18	2,590	2,601	2,585	2,599	+1.09%	1,381	-	+1.13%
02/17	2,606	2,606	2,567	2,571	-0.31%	8,512	-	+0.12%
02/16	2,590	2,590	2,570	2,579	+0.59%	1,955	-	+0.51%
02/13	2,588	2,588	2,556	2,564	-1.12%	1,242	-	+0.08%
02/12	2,610	2,610	2,579	2,593	-0.54%	1,122	-	+1.25%
02/10	2,635	2,635	2,601	2,607	-0.38%	587	-	+1.92%
02/09	2,631	2,632	2,615	2,617	+1.36%	1,100	-	+2.51%
02/06	2,577	2,582	2,551	2,582	-1.68%	41,217	-	+1.37%
02/05	2,621	2,639	2,621	2,626	+0.54%	2,375	-	+3.3%
02/04	2,590	2,614	2,590	2,612	+0.62%	1,826	-	+2.92%
02/03	2,572	2,598	2,572	2,596	+2.49%	851	-	+2.45%
02/02	2,580	2,580	2,531	2,533	-0.35%	2,081	-	+0.2%
01/30	2,543	2,552	2,541	2,542	-0.04%	955	-	+0.67%
01/29	2,591	2,591	2,532	2,543	+0.08%	393	-	+0.83%
01/28	2,545	2,545	2,536	2,541	-0.16%	1,001	-	+0.95%
01/27	2,532	2,557	2,525	2,545	+0.83%	1,068	-	+1.31%
01/26	2,553	2,553	2,515	2,524	-1.79%	2,028	-	+0.76%
01/23	2,565	2,570	2,563	2,570	0%	1,063	-	+2.84%
01/22	2,564	2,574	2,559	2,570	+1.34%	840	-	+3.13%
01/21	2,530	2,559	2,530	2,536	-0.59%	1,778	-	+2.05%
01/20	2,552	2,584	2,544	2,551	+0.59%	416	-	+2.9%
01/19	2,564	2,584	2,526	2,536	-1.09%	2,255	-	+2.63%
01/16	2,567	2,567	2,554	2,564	-0.35%	2,363	-	+4.02%
01/15	2,560	2,608	2,560	2,573	+0.27%	793	-	+4.72%
01/14	2,583	2,583	2,560	2,566	0%	1,205	-	+4.78%
01/13	2,547	2,605	2,542	2,566	+2.07%	3,231	-	+5.08%
01/09	2,506	2,515	2,506	2,514	+0.92%	1,169	-	+3.29%
01/08	2,521	2,521	2,490	2,491	-1.27%	3,068	-	+2.64%
01/07	2,548	2,548	2,522	2,523	+0.2%	1,361	-	+4.17%
01/06	2,511	2,555	2,508	2,518	+1.04%	1,571	-	+4.18%
01/05	2,494	2,502	2,492	2,492	+1.26%	5,750	-	+3.36%
2025
12/30	2,461	2,507	2,459	2,461	-0.16%	4,133	-	+2.33%
12/29	2,484	2,484	2,457	2,465	-1.68%	965	-	+2.75%
12/26	2,549	2,549	2,453	2,507	-0.56%	1,546	-	+4.76%
12/25	2,960	2,960	2,490	2,521	+2.48%	4,918	-	+5.7%
12/24	2,463	2,463	2,457	2,460	+0.29%	1,006	-	+3.49%
12/23	2,461	2,467	2,448	2,453	-0.49%	647	-	+3.46%
12/22	2,466	2,467	2,457	2,465	+1.9%	4,334	-	+4.18%
12/19	2,412	2,421	2,408	2,419	+0.54%	924	-	+2.46%
12/18	2,420	2,420	2,392	2,406	+1.18%	1,093	-	+1.99%
12/17	2,482	2,832	2,369	2,378	-0.17%	12,825	-	+0.85%
12/16	2,420	2,420	2,376	2,382	+0.38%	1,223	-	+1.06%
12/15	2,378	2,385	2,373	2,373	-1.29%	996	-	+0.76%
12/12	2,414	2,414	2,388	2,404	+1.09%	1,289	-	+2.17%
12/11	2,380	2,386	2,370	2,378	+0.46%	725	-	+1.23%
12/10	2,372	2,372	2,367	2,367	-0.21%	1,201	-	+0.94%
12/09	2,367	2,372	2,364	2,372	+0.3%	508	-	+1.24%
12/08	2,365	2,365	2,354	2,365	-0.34%	743	-	+1.03%
12/05	2,388	2,388	2,373	2,373	-0.54%	111	-	+1.45%
12/04	2,378	2,386	2,373	2,386	+0.8%	257	-	+2.14%
12/03	2,366	2,367	2,359	2,367	+0.34%	2,201	-	+1.46%
12/02	2,407	2,407	2,354	2,359	+0.08%	87	-	+1.2%
12/01	2,399	2,399	2,357	2,357	-1.71%	421	-	+1.2%
11/28	2,374	2,400	2,320	2,398	+1.27%	710	-	+3.1%
11/27	2,370	2,371	2,362	2,368	+1.15%	753	-	+2.07%
11/26	2,360	2,360	2,337	2,341	+0.99%	1,928	-	+1.08%
11/25	2,335	2,335	2,308	2,318	+0.96%	1,771	-	+0.26%
11/21	（IR情報）11:00 2025年10月期(2025年5月27日～2025年10月10日)決算短信
11/21	2,300	2,305	2,293	2,296	-1.2%	2,531	-	-0.52%
11/20	2,350	2,350	2,320	2,324	+0.74%	10,196	-	+0.78%
11/19	2,327	2,327	2,300	2,307	-0.04%	1,146	-	+0.13%
11/18	2,328	2,328	2,300	2,308	-0.86%	889	-	+0.3%
11/17	2,342	2,342	2,323	2,328	-0.6%	233	-	+1.22%
11/14	2,362	2,362	2,335	2,342	-1.51%	391	-	+1.87%
11/13	2,365	2,378	2,364	2,378	0%	449	-	+3.53%
11/12	2,389	2,389	2,363	2,378	+0.59%	2,369	-	+3.75%
11/11	2,358	2,368	2,353	2,364	+1.33%	1,718	-	+3.32%
11/10	2,348	2,348	2,320	2,333	+1.08%	429	-	+2.23%
11/07	2,307	2,310	2,297	2,308	-0.26%	365	-	+1.36%
11/06	2,323	2,325	2,310	2,314	+1.27%	313	-	+1.8%
11/05	2,302	2,302	2,266	2,285	-0.44%	212	-	+0.75%
11/04	2,334	2,334	2,281	2,295	-1.25%	881	-	+1.37%
10/31	2,321	2,329	2,280	2,324	+0.48%	344	-	+2.83%
10/30	2,300	2,329	2,300	2,313	+0.48%	1,258	-	+2.62%
10/29	2,300	2,306	2,298	2,302	-0.39%	861	-	+2.4%
10/28	2,318	2,322	2,311	2,311	-0.3%	1,923	-	+3.03%
10/27	2,326	2,329	2,314	2,318	+0.48%	176	-	+3.57%
10/24	2,319	2,319	2,294	2,307	+0.79%	968	-	+3.36%
10/23	2,280	2,289	2,270	2,289	+1.28%	2,088	-	+2.78%
10/22	2,273	2,273	2,251	2,260	+0.18%	90	-	+1.66%
10/21	2,258	2,258	2,244	2,256	+0.67%	471	-	+1.62%
10/20	2,238	2,242	2,234	2,241	+0.95%	687	-	+1.08%
10/17	2,244	2,244	2,218	2,220	-1.29%	561	-	+0.23%
10/16	2,258	2,258	2,241	2,249	-0.4%	872	-	+1.63%
10/15	2,269	2,269	2,254	2,258	+0.8%	269	-	+2.17%
10/14	2,281	2,281	2,240	2,240	-1.97%	2,915	-	+1.5%
10/10	（IR情報）18:45 iFreeETFの収益分配のお知らせ
10/10	2,306	2,306	2,279	2,285	-0.7%	301	-	+3.72%
10/09	2,300	2,306	2,290	2,301	+0.39%	790	-	+4.69%
10/08	2,305	2,306	2,286	2,292	+1.24%	1,886	-	+4.56%
10/08	（IR情報）8:50 iFreeETFの収益分配金見込額のお知らせ
10/07	2,285	2,285	2,264	2,264	-0.09%	554	-	+3.52%

363A iFreeETF英国FTSE100

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