上場インデックスファンドTOPIX（1308）の株価チャート
株価
5/8
- 前日 (5/7)
- 4,023
- 始値
- 4,006
- 高値
- 4,013
- 安値
- 3,980
- 終値 -0.35%
- 4,009
- 出来高 -52.95%
- 220,093
乖離率
- 株価（5日）
移動平均値 - +1.34%
3,956 - 株価（25日）
移動平均値 - +2.72%
3,903 - 出来高（5日）
移動平均値 - -25.58%
295,742
2025/12/05～2026/05/08
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/08 | 4,006 | 4,013 | 3,980 | 4,009 | -0.35% | 220,093 | - | +2.72% | - | - |
| 05/07 | 3,994 | 4,048 | 3,979 | 4,023 | +3.15% | 467,740 | - | +3.39% | - | - |
| 05/01 | 3,898 | 3,918 | 3,865 | 3,900 | +0.05% | 197,190 | - | +0.49% | - | - |
| 04/30 | 3,915 | 3,915 | 3,877 | 3,898 | -1.37% | 247,629 | - | +0.57% | - | - |
| 04/28 | 3,931 | 3,952 | 3,918 | 3,952 | +0.95% | 346,057 | - | +2.07% | - | - |
| 04/27 | 3,896 | 3,932 | 3,864 | 3,915 | +0.67% | 371,866 | - | +1.37% | - | - |
| 04/24 | 3,911 | 3,913 | 3,879 | 3,889 | 0% | 101,571 | - | +1.01% | - | - |
| 04/23 | 3,917 | 3,926 | 3,857 | 3,889 | -0.92% | 452,542 | - | +1.17% | - | - |
| 04/22 | 3,931 | 3,938 | 3,908 | 3,925 | -0.63% | 216,371 | - | +2.13% | - | - |
| 04/21 | 3,961 | 3,968 | 3,946 | 3,950 | -0.18% | 139,089 | - | +2.97% | - | - |
| 04/20 | 3,967 | 3,974 | 3,950 | 3,957 | +0.43% | 97,246 | - | +3.37% | - | - |
| 04/17 | 3,981 | 3,983 | 3,940 | 3,940 | -1.38% | 190,798 | - | +3.14% | - | - |
| 04/16 | 3,973 | 4,005 | 3,973 | 3,995 | +1.19% | 86,688 | - | +4.75% | - | - |
| 04/15 | 3,973 | 3,980 | 3,941 | 3,948 | +0.43% | 151,090 | - | +3.68% | - | - |
| 04/14 | 3,950 | 3,950 | 3,924 | 3,931 | +0.85% | 58,981 | - | +3.39% | - | - |
| 04/13 | 3,900 | 3,930 | 3,882 | 3,898 | -0.49% | 100,795 | - | +2.74% | - | - |
| 04/10 | 3,938 | 3,941 | 3,913 | 3,917 | +0.05% | 99,111 | - | +3.3% | - | - |
| 04/09 | 3,959 | 3,965 | 3,914 | 3,915 | -1.06% | 298,107 | - | +3.33% | - | - |
| 04/08 | 3,970 | 3,973 | 3,928 | 3,957 | +3.32% | 756,474 | - | +4.57% | - | - |
| 04/07 | 3,833 | 3,861 | 3,810 | 3,830 | +0.29% | 69,144 | - | +1.27% | - | - |
| 04/06 | 3,827 | 3,856 | 3,816 | 3,819 | -0.03% | 125,611 | - | +0.74% | - | - |
| 04/03 | 3,822 | 3,840 | 3,802 | 3,820 | +1% | 321,810 | - | +0.5% | - | - |
| 04/02 | 3,880 | 3,893 | 3,773 | 3,782 | -1.69% | 323,587 | - | -0.73% | - | - |
| 04/01 | 3,787 | 3,847 | 3,769 | 3,847 | +5.05% | 229,770 | - | +0.76% | - | - |
| 03/31 | 3,670 | 3,745 | 3,648 | 3,662 | -1.13% | 246,834 | - | -4.19% | - | - |
| 03/30 | 3,710 | 3,713 | 3,632 | 3,704 | -2.14% | 227,876 | - | -3.39% | - | - |
| 03/27 | 3,752 | 3,800 | 3,731 | 3,785 | -0.03% | 303,972 | - | -1.59% | - | - |
| 03/26 | 3,799 | 3,810 | 3,745 | 3,786 | -0.13% | 273,291 | - | -1.71% | - | - |
| 03/25 | 3,790 | 3,798 | 3,770 | 3,791 | +2.51% | 219,564 | - | -1.71% | - | - |
| 03/24 | 3,712 | 3,715 | 3,655 | 3,698 | +2.49% | 604,584 | - | -4.27% | - | - |
| 03/23 | 3,629 | 3,638 | 3,575 | 3,608 | -3.71% | 1,476,574 | - | -6.87% | - | - |
| 03/19 | 3,772 | 3,792 | 3,743 | 3,747 | -2.93% | 344,032 | - | -3.68% | - | - |
| 03/18 | 3,795 | 3,860 | 3,795 | 3,860 | +2.55% | 113,898 | - | -1.05% | - | - |
| 03/17 | 3,792 | 3,808 | 3,746 | 3,764 | +0.53% | 233,948 | - | -3.56% | - | - |
| 03/16 | 3,756 | 3,773 | 3,720 | 3,744 | -0.5% | 158,570 | - | -4.15% | - | - |
| 03/13 | 3,736 | 3,784 | 3,712 | 3,763 | -0.58% | 501,118 | - | -3.71% | - | - |
| 03/12 | 3,789 | 3,804 | 3,751 | 3,785 | -1.46% | 254,345 | - | -3.17% | - | - |
| 03/11 | 3,852 | 3,883 | 3,832 | 3,841 | +1% | 99,462 | - | -1.74% | - | - |
| 03/10 | 3,782 | 3,831 | 3,763 | 3,803 | +2.45% | 267,334 | - | -2.54% | - | - |
| 03/09 | 3,642 | 3,722 | 3,624 | 3,712 | -3.86% | 672,699 | - | -4.8% | - | - |
| 03/06 | 3,800 | 3,861 | 3,789 | 3,861 | +0.42% | 450,492 | - | -0.92% | - | - |
| 03/05 | 3,897 | 3,919 | 3,819 | 3,845 | +1.88% | 760,653 | - | -1.13% | - | - |
| 03/04 | 3,808 | 3,863 | 3,724 | 3,774 | -3.68% | 1,659,074 | - | -2.81% | - | - |
| 03/03 | 4,008 | 4,016 | 3,906 | 3,918 | -3.12% | 294,054 | - | +0.98% | - | - |
| 03/02 | 3,991 | 4,044 | 3,967 | 4,044 | -1.03% | 379,052 | - | +4.42% | - | - |
| 02/27 | 4,030 | 4,088 | 4,023 | 4,086 | +1.34% | 194,918 | - | +5.8% | - | - |
| 02/26 | 4,039 | 4,052 | 4,022 | 4,032 | +0.95% | 130,100 | - | +4.81% | - | - |
| 02/25 | 3,981 | 4,005 | 3,951 | 3,994 | +0.99% | 89,189 | - | +4.09% | - | - |
| 02/24 | 3,950 | 3,967 | 3,933 | 3,955 | +0.13% | 259,829 | - | +3.32% | - | - |
| 02/20 | 3,964 | 3,964 | 3,936 | 3,950 | -1.15% | 236,287 | - | +3.35% | - | - |
| 02/19 | 3,966 | 4,001 | 3,957 | 3,996 | +1.14% | 292,344 | - | +4.72% | - | - |
| 02/18 | 3,927 | 3,959 | 3,927 | 3,951 | +1.2% | 122,047 | - | +3.76% | - | - |
| 02/17 | 3,930 | 3,937 | 3,885 | 3,904 | -0.86% | 209,585 | - | +2.76% | - | - |
| 02/16 | 3,975 | 3,975 | 3,924 | 3,938 | -0.68% | 172,453 | - | +3.93% | - | - |
| 02/13 | 3,996 | 4,010 | 3,958 | 3,965 | -1.49% | 285,520 | - | +5.01% | - | - |
| 02/12 | 4,003 | 4,035 | 3,992 | 4,025 | +0.55% | 314,247 | - | +6.96% | - | - |
| 02/10 | 3,964 | 4,009 | 3,961 | 4,003 | +1.86% | 1,003,724 | - | +6.8% | - | - |
| 02/09 | 3,969 | 3,972 | 3,919 | 3,930 | +2.34% | 544,092 | - | +5.31% | - | - |
| 02/06 | 3,771 | 3,840 | 3,748 | 3,840 | +1.24% | 676,627 | - | +3.31% | - | - |
| 02/05 | 3,810 | 3,825 | 3,774 | 3,793 | +0.05% | 256,935 | - | +2.38% | - | - |
| 02/04 | 3,773 | 3,796 | 3,755 | 3,791 | +0.32% | 586,233 | - | +2.6% | - | - |
| 02/03 | 3,733 | 3,785 | 3,730 | 3,779 | +2.89% | 534,364 | - | +2.55% | - | - |
| 02/02 | 3,743 | 3,763 | 3,666 | 3,673 | -0.89% | 440,147 | - | -0.08% | - | - |
| 01/30 | 3,690 | 3,707 | 3,669 | 3,706 | +0.73% | 455,444 | - | +0.98% | - | - |
| 01/29 | 3,668 | 3,687 | 3,639 | 3,679 | +0.35% | 325,534 | - | +0.44% | - | - |
| 01/28 | 3,664 | 3,680 | 3,650 | 3,666 | -0.7% | 443,139 | - | +0.25% | - | - |
| 01/27 | 3,684 | 3,698 | 3,656 | 3,692 | +0.24% | 144,031 | - | +1.18% | - | - |
| 01/26 | 3,696 | 3,710 | 3,679 | 3,683 | -2.1% | 355,276 | - | +1.15% | - | - |
| 01/23 | 3,769 | 3,784 | 3,755 | 3,762 | +0.29% | 233,210 | - | +3.52% | - | - |
| 01/22 | 3,773 | 3,773 | 3,748 | 3,751 | +0.67% | 453,108 | - | +3.45% | - | - |
| 01/21 | 3,706 | 3,733 | 3,701 | 3,726 | -1.04% | 835,653 | - | +2.99% | - | - |
| 01/20 | 3,777 | 3,780 | 3,753 | 3,765 | -0.63% | 419,156 | - | +4.35% | - | - |
| 01/19 | 3,775 | 3,792 | 3,752 | 3,789 | -0.18% | 269,907 | - | +5.31% | - | - |
| 01/16 | 3,790 | 3,804 | 3,778 | 3,796 | -0.26% | 62,471 | - | +5.83% | - | - |
| 01/15 | 3,769 | 3,811 | 3,767 | 3,806 | +0.77% | 216,421 | - | +6.46% | - | - |
| 01/14 | 3,750 | 3,777 | 3,743 | 3,777 | +1.21% | 228,848 | - | +6.04% | - | - |
| 01/13 | 3,742 | 3,742 | 3,715 | 3,732 | +2.3% | 170,880 | - | +5.07% | - | - |
| 01/09 | 3,635 | 3,650 | 3,618 | 3,648 | +1.02% | 86,295 | - | +3.05% | - | - |
| 01/08 | 3,634 | 3,641 | 3,610 | 3,611 | -0.8% | 77,854 | - | +2.21% | - | - |
| 01/07 | 3,640 | 3,657 | 3,628 | 3,640 | -0.82% | 117,775 | - | +3.2% | - | - |
| 01/06 | 3,638 | 3,672 | 3,638 | 3,670 | +1.75% | 176,916 | - | +4.23% | - | - |
| 01/05 | 3,576 | 3,616 | 3,576 | 3,607 | +1.92% | 494,992 | - | +2.65% | - | - |
| 2025 | ||||||||||
| 12/30 | 3,545 | 3,552 | 3,535 | 3,539 | -0.45% | 353,445 | - | +0.85% | - | - |
| 12/29 | 3,546 | 3,559 | 3,534 | 3,555 | +0.37% | 120,708 | - | +1.48% | - | - |
| 12/26 | 3,550 | 3,559 | 3,534 | 3,542 | +0.06% | 249,020 | - | +1.26% | - | - |
| 12/25 | 3,536 | 3,542 | 3,526 | 3,540 | +0.2% | 782,988 | - | +1.35% | - | - |
| 12/24 | 3,550 | 3,556 | 3,525 | 3,533 | -0.39% | 100,163 | - | +1.35% | - | - |
| 12/23 | 3,536 | 3,552 | 3,532 | 3,547 | +0.54% | 288,910 | - | +1.93% | - | - |
| 12/22 | 3,559 | 3,559 | 3,526 | 3,528 | +0.46% | 183,285 | - | +1.47% | - | - |
| 12/19 | 3,494 | 3,520 | 3,489 | 3,512 | +0.77% | 121,417 | - | +1.06% | - | - |
| 12/18 | 3,470 | 3,489 | 3,460 | 3,485 | -0.2% | 813,622 | - | +0.32% | - | - |
| 12/17 | 3,488 | 3,497 | 3,464 | 3,492 | -0.06% | 443,624 | - | +0.52% | - | - |
| 12/16 | 3,550 | 3,552 | 3,494 | 3,494 | -1.69% | 149,529 | - | +0.63% | - | - |
| 12/15 | 3,530 | 3,558 | 3,529 | 3,554 | -0.03% | 334,315 | - | +2.42% | - | - |
| 12/12 | 3,503 | 3,555 | 3,503 | 3,555 | +2.21% | 1,067,738 | - | +2.63% | - | - |
| 12/11 | 3,530 | 3,535 | 3,473 | 3,478 | -1.05% | 271,982 | - | +0.52% | - | - |
| 12/10 | 3,515 | 3,532 | 3,498 | 3,515 | +0.2% | 112,547 | - | +1.71% | - | - |
| 12/09 | 3,511 | 3,519 | 3,499 | 3,508 | +0.03% | 106,616 | - | +1.62% | - | - |
| 12/08 | 3,490 | 3,507 | 3,474 | 3,507 | +0.72% | 130,493 | - | +1.65% | - | - |
| 12/05 | 3,484 | 3,491 | 3,469 | 3,482 | -0.97% | 93,068 | - | +1.02% | - | - |
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 | |
| 2008年 7月期 | 1,705 8/9 | 1,151 3/17 | 7,227,000 5/7 | +7.21% 5/7 | -14.53% 1/22 |
| 2009年 7月期 | 1,288 8/1 | 701 3/12 | 5,682,000 9/25 | +11.41% 3/26 | -25.2% 10/27 |
| 2010年 7月期 | 1,004 4/15 | 803 11/27 | 3,560,700 5/21 | +6.57% 3/30 | -9.43% 5/25 |
| 2011年 7月期 | 973 2/17 | 701 3/15 | 2,984,600 3/22 | +4.89% 11/22 | -17.56% 3/15 |
| 2012年 7月期 | 877 3/28 | 700 7/25 | 3,715,200 3/9 | +6.47% 2/24 | -7.69% 5/18 |
| 2013年 7月期 | 1,311 5/23 | 712 9/6 | 8,097,300 5/24 | +10.04% 1/4 | -10.73% 6/13 |
| 2014年 7月期 | 1,320 1/16 | 1,105 8/30 8/28 | 3,750,200 5/22 | +5.73% 9/26 | -10.1% 2/4 |
| 2015年 7月期 | 1,721 6/24 | 1,189 10/17 | 5,081,700 11/4 | +8.76% 11/14 | -12.35% 8/25 |
| 2016年 7月期 | 1,715 8/11 | 1,213 2/12 | 5,329,800 2/24 | +5.56% 10/26 | -13.38% 2/12 |
| 2017年 7月期 | 1,671 6/29 | 1,270 8/4 | 2,195,600 12/9 | +6.47% 12/9 | -4.14% 11/9 |
| 2018年 7月期 | 1,949 1/23 | 1,597 9/6 | 1,499,600 11/9 | +4.64% 11/7 | -7.63% 2/14 |
| 2019年 7月期 | 1,877 10/2 | 1,440 12/26 | 2,132,800 9/19 | +5.99% 9/26 | -11.77% 12/25 |
| 2020年 7月期 | 1,793 12/13 | 1,231 3/17 | 1,210,600 7/21 | +7.8% 5/28 | -20.76% 3/16 |
| 2021年 7月期 | 2,073 3/19 | 1,536 8/3 | 2,625,600 9/17 | +6.14% 11/26 | -4.24% 5/13 |
| 2022年 7月期 | 2,164 9/14 | 1,808 3/9 | 3,065,600 5/27 | +6.93% 9/14 | -7.23% 3/8 |
| 2023年 7月期 | 2,429 7/3 | 1,869 10/3 | 2,438,600 6/6 | +5.68% 6/14 | -4.34% 9/28 |
| 2024年 7月期 | 3,035 7/4 | 2,268 10/24 | 18,161,182 4/5 | +6.43% 1/15 | -20.61% 8/5 |
| 2025年 7月期 | 3,065 7/24 | 2,260 8/5 | 10,843,685 8/2 | +7.81% 5/13 | -14.32% 4/7 |
| 最新 | 4,009 2026/5/8 | 220,093 | +2.72% 3,903 | ||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 24%（1.24倍）
- 2004/12/30 vs 2003/12/30
- 10%（1.1倍）
- 2005/12/30 vs 2004/12/30
- 44%（1.44倍）
- 2006/12/29 vs 2005/12/30
- 2%（1.02倍）
- 2007/12/28 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/30 vs 2007/12/28
- -41%（0.59倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -19%（0.81倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 52%（1.52倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/12/30 vs 2023/12/29
- 18%（1.18倍）
- 2025/12/30 vs 2024/12/30
- 23%（1.23倍）
- 2026/05/08 vs 2025/12/30
- 13%（1.13倍）
- 過去安値
700円（2012/07/25） - 473%（5.73倍）
4,009円（5/8）
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。
