iシェアーズ・コア日経225 ETF（1329）の時価総額の推移

過去20年の業績まで、もっと深く。Free：過去10年 → Standard：過去20年。IRBANKを10日間無料で試す

2026/06/16～2026/11/11

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
11/11	6,284	6,399	6,284	6,392	+1.46%	529,410	-	-4.53%	-	-
11/10	6,305	6,330	6,237	6,300	+2.86%	510,932	-	-6.39%	-	-
11/09	6,046	6,195	6,025	6,125	+2.15%	836,634	-	-9.43%	-	-
11/06	5,941	6,038	5,914	5,996	-5.87%	2,581,329	-	-11.89%	-	-
11/05	6,525	6,531	6,339	6,370	-1.89%	892,605	-	-6.91%	-	-
11/04	6,565	6,574	6,259	6,493	-1.31%	1,366,182	-	-5.36%	-	-
11/02	6,527	6,630	6,508	6,579	-0.09%	580,729	-	-4.29%	-	-
10/30	6,655	6,670	6,535	6,585	-2.24%	719,721	-	-4.37%	-	-
10/29	6,713	6,755	6,641	6,736	+1.07%	400,457	-	-2.31%	-	-
10/28	6,700	6,703	6,650	6,665	+1.14%	428,441	-	-3.34%	-	-
10/27	6,589	6,637	6,568	6,590	+1.56%	303,478	-	-4.41%	-	-
10/26	6,496	6,556	6,470	6,489	-0.83%	246,193	-	-5.89%	-	-
10/23	6,463	6,545	6,409	6,543	-0.29%	952,893	-	-5.16%	-	-
10/22	6,711	6,758	6,557	6,562	-2.64%	583,950	-	-4.91%	-	-
10/21	6,783	6,813	6,726	6,740	+0.85%	255,867	-	-2.38%	-	-
10/20	6,742	6,747	6,652	6,683	-1.26%	470,058	-	-3.2%	-	-
10/19	6,677	6,779	6,651	6,768	-0.69%	530,161	-	-2.01%	-	-
10/16	6,798	6,848	6,768	6,815	+1.37%	683,435	-	-1.32%	-	-
10/15	6,874	6,891	6,680	6,723	-4.95%	2,358,116	-	-2.69%	-	-
10/14	7,075	7,130	7,038	7,073	+0.01%	544,391	-	+2.37%	-	-
10/13	7,066	7,077	6,990	7,072	-1.6%	484,191	-	+2.61%	-	-
10/09	7,126	7,204	7,099	7,187	-0.21%	229,597	-	+4.52%	-	-
10/08	7,279	7,287	7,202	7,202	-1.44%	393,215	-	+4.95%	-	-
10/07	7,360	7,375	7,294	7,307	-0.91%	275,593	-	+6.69%	-	-
10/06	7,294	7,374	7,271	7,374	+1.25%	379,767	-	+7.95%	-	-
10/05	7,241	7,298	7,224	7,283	+2.52%	949,205	-	+6.95%	-	-
10/02	7,122	7,159	7,096	7,104	-1.06%	691,825	-	+4.58%	-	-
10/01	6,991	7,186	6,990	7,180	+3.15%	848,395	-	+5.87%	-	-
09/30	6,914	6,978	6,883	6,961	+2.2%	2,140,965	-	+2.87%	-	-
09/29	6,833	6,867	6,740	6,811	-0.19%	725,529	-	+0.72%	-	-
09/28	6,894	6,940	6,824	6,824	-0.73%	335,243	-	+0.89%	-	-
09/25	6,788	6,877	6,788	6,874	+1.07%	226,530	-	+1.66%	-	-
09/24	6,840	6,862	6,789	6,801	+0.91%	465,710	-	+0.52%	-	-
09/18	6,720	6,778	6,671	6,740	+1.44%	321,422	-	-0.59%	-	-
09/17	6,704	6,709	6,611	6,644	+0.29%	178,152	-	-2.22%	-	-
09/16	6,594	6,625	6,544	6,625	+0.76%	158,145	-	-2.76%	-	-
09/15	6,530	6,639	6,518	6,575	-0.26%	395,298	-	-3.71%	-	-
09/14	6,520	6,594	6,495	6,592	-0.66%	695,122	-	-3.65%	-	-
09/11	6,551	6,637	6,531	6,636	-1.7%	705,878	-	-3.12%	-	-
09/10	6,698	6,751	6,645	6,751	+0.13%	338,613	-	-1.55%	-	-
09/09	6,734	6,811	6,730	6,742	-0.33%	211,124	-	-1.76%	-	-
09/08	6,820	6,917	6,764	6,764	-1.54%	1,293,012	-	-1.4%	-	-
09/07	6,845	6,904	6,825	6,870	+2.1%	380,975	-	+0.22%	-	-
09/04	6,680	6,750	6,658	6,729	+1.14%	599,591	-	-1.74%	-	-
09/03	6,701	6,701	6,603	6,653	-0.09%	327,097	-	-2.69%	-	-
09/02	6,711	6,721	6,651	6,659	-2.9%	774,762	-	-2.48%	-	-
09/01	6,817	6,892	6,790	6,858	-0.1%	251,817	-	+0.53%	-	-
08/31	6,708	6,865	6,691	6,865	-0.01%	434,676	-	+0.69%	-	-
08/28	6,858	6,921	6,840	6,866	+0.2%	252,807	-	+0.78%	-	-
08/27	6,941	6,944	6,809	6,852	-0.1%	236,392	-	+0.54%	-	-
08/26	6,795	6,877	6,769	6,859	+0.44%	191,856	-	+0.65%	-	-
08/25	6,738	6,829	6,688	6,829	+0.59%	261,232	-	+0.18%	-	-
08/24	6,849	6,856	6,777	6,789	-0.77%	227,777	-	-0.34%	-	-
08/21	6,755	6,844	6,749	6,842	-0.19%	424,258	-	+0.34%	-	-
08/20	6,837	6,865	6,796	6,855	+1.27%	301,515	-	+0.34%	-	-
08/19	6,810	6,856	6,743	6,769	-3.15%	798,893	-	-1.04%	-	-
08/18	7,135	7,152	6,975	6,989	-2.36%	583,073	-	+2.04%	-	-
08/17	7,134	7,165	7,088	7,158	+0.73%	267,089	-	+4.42%	-	-
08/14	7,178	7,205	7,086	7,106	+0.37%	542,699	-	+3.71%	-	-
08/13	7,075	7,122	7,056	7,080	+1.14%	322,598	-	+3.4%	-	-
08/12	6,952	7,000	6,910	7,000	+0.94%	318,686	-	+2.2%	-	-
08/10	6,849	6,937	6,835	6,935	+1.99%	407,048	-	+1.09%	-	-
08/07	6,815	6,824	6,694	6,800	-0.06%	272,484	-	-1.08%	-	-
08/06	6,792	6,816	6,723	6,804	-1.38%	411,572	-	-1.23%	-	-
08/05	6,830	6,903	6,819	6,899	+3.51%	796,896	-	-0.16%	-	-
08/04	6,689	6,692	6,547	6,665	+0.45%	475,745	-	-3.78%	-	-
08/03	6,643	6,656	6,529	6,635	-1.12%	751,077	-	-4.53%	-	-
07/31	6,734	6,818	6,653	6,710	+3.95%	687,458	-	-3.77%	-	-
07/30	6,406	6,555	6,381	6,455	+0.55%	388,764	-	-7.86%	-	-
07/29	6,529	6,580	6,298	6,420	-1.22%	772,255	-	-8.75%	-	-
07/28	6,609	6,612	6,454	6,499	-4.12%	911,479	-	-8.09%	-	-
07/27	6,799	6,799	6,679	6,778	+0.67%	305,973	-	-4.71%	-	-
07/24	6,810	6,838	6,689	6,733	-2.55%	548,304	-	-5.69%	-	-
07/23	6,936	6,978	6,897	6,909	+0.58%	241,144	-	-3.59%	-	-
07/22	7,012	7,038	6,868	6,869	-0.41%	636,016	-	-4.34%	-	-
07/21	6,753	6,897	6,688	6,897	+2.97%	660,275	-	-4.14%	-	-
07/17	6,840	6,845	6,531	6,698	-3.94%	1,664,334	-	-7.08%	-	-
07/16	7,019	7,054	6,929	6,973	-2.56%	1,011,145	-	-3.35%	-	-
07/15	7,106	7,165	7,065	7,156	+1.4%	373,225	-	-0.67%	-	-
07/14	6,970	7,064	6,905	7,057	+0.9%	330,587	-	-1.8%	-	-
07/13	7,130	7,195	6,946	6,994	-2.24%	561,659	-	-2.54%	-	-
07/10	7,194	7,227	7,130	7,154	+1.09%	582,442	-	-0.13%	-	-
07/09	7,046	7,133	7,029	7,077	+1.27%	1,063,505	-	-1.08%	-	-
07/08	7,006	7,128	6,975	6,988	-1.85%	1,028,511	-	-2.29%	-	-
07/07	7,246	7,290	7,086	7,120	-2.1%	1,144,892	-	-0.53%	-	-
07/06	7,301	7,331	7,177	7,273	-0.1%	823,095	-	+1.71%	-	-
07/03	7,123	7,280	7,046	7,280	+1.48%	919,339	-	+1.98%	-	-
07/02	7,192	7,282	7,156	7,174	-2.25%	899,817	-	+0.72%	-	-
07/01	7,414	7,496	7,305	7,339	+0.38%	1,247,097	-	+3.28%	-	-
06/30	7,355	7,359	7,218	7,311	+0.99%	616,889	-	+3.22%	-	-
06/29	7,261	7,261	7,087	7,239	+0.19%	1,171,567	-	+2.52%	-	-
06/26	7,388	7,422	7,148	7,225	-4.15%	1,411,530	-	+2.57%	-	-
06/25	7,383	7,554	7,355	7,538	+4.55%	1,011,685	-	+7.41%	-	-
06/24	7,249	7,309	7,127	7,210	-0.99%	959,717	-	+3.4%	-	-
06/23	7,565	7,580	7,277	7,282	-3.66%	898,626	-	+5.02%	-	-
06/22	7,421	7,595	7,413	7,559	+1.74%	747,898	-	+9.61%	-	-
06/19	7,511	7,511	7,358	7,430	+0.45%	678,833	-	+8.51%	-	-
06/18	7,335	7,431	7,320	7,397	+1.5%	840,030	-	+8.68%	-	-
06/17	7,163	7,299	7,160	7,288	+0.86%	533,192	-	+7.64%	-	-
06/16	7,226	7,287	7,193	7,226	+0.08%	643,969	-	+7.16%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2008年 8月期	1,746 17,460 10/11	1,183 11,830 3/17	141,300 14,130 10/31
2009年 8月期	1,292 12,920 9/2	715 7,150 3/10	237,300 23,730 10/28
2010年 8月期	1,150 11,500 4/5	891 8,910 8/25	444,300 44,430 2/10
2011年 8月期	1,092 10,920 2/17	830 8,300 3/15	309,900 30,990 3/15
2012年 8月期	1,040 10,400 3/29	820 8,200 11/25 8,200 11/24	509,700 50,970 10/31
2013年 8月期	1,624 16,240 5/23	858 8,580 10/15	613,900 61,390 4/2
2014年 8月期	1,668 16,680 12/30	1,364 13,640 9/2	935,600 93,560 3/24
2015年 2月期	2,152 21,520 6/24	1,490 14,900 10/17	2,089,600 208,960 2/5
2016年 2月期	2,057 20,570 11/27	1,524 15,240 2/12	865,540 86,554 7/29
2017年 2月期	2,094 20,940 6/20	1,657 16,570 11/9	1,286,470 128,647 9/27
2018年 2月期	2,488 24,880 1/18	1,970 19,700 9/8	799,300 79,930 3/2
2019年 2月期	2,521 25,210 10/2	1,960 19,600 12/26	1,418,120 141,812 10/11
2020年 2月期	2,494 24,940 1/17	1,678 16,780 3/19	1,498,160 149,816 8/28
2021年 2月期	3,165 31,650 2/16	2,353 23,530 9/9	1,358,060 135,806 7/20
2022年 2月期	3,170 31,700 9/14	2,544 25,435 3/9	1,324,880 132,488 1/27
2023年 2月期	3,521 35,210 6/19	2,663 26,625 10/3	1,567,500 156,750 6/30
2024年 2月期	4,425 44,250 7/11	3,174 31,740 10/4	3,418,720 341,872 8/5
2025年 2月期	4,532 8/19	3,190 4/7	3,366,084 4/22
2026年 2月期	6,136 2/26	4,322 9/1	3,807,397 10/24
最新	6,392 2026/11/11		529,410

iシェアーズ・コア日経225 ETF（1329）の時価総額の推移

2026/06/16～2026/11/11

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート