時価総額

2025/10/07～2026/03/06

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
03/06	33,670	33,990	33,670	33,990	-0.15%	1,251	-	-0.87%	-	-
03/05	34,380	34,500	33,930	34,040	+2.47%	1,982	-	-0.52%	-	-
03/04	33,840	34,010	32,930	33,220	-3.71%	4,765	-	-2.73%	-	-
03/03	35,440	35,440	34,500	34,500	-3.23%	1,882	-	+1.11%	-	-
03/02	35,230	35,650	35,150	35,650	-0.92%	2,522	-	+4.66%	-	-
02/27	35,560	36,020	35,560	35,980	+1.21%	2,225	-	+5.96%	-	-
02/26	35,670	35,680	35,550	35,550	+0.77%	1,263	-	+5.11%	-	-
02/25	35,060	35,380	34,890	35,280	+1.12%	112	-	+4.62%	-	-
02/24	34,820	34,940	34,750	34,890	+0.23%	674	-	+3.72%	-	-
02/20	34,870	34,870	34,730	34,810	-1.16%	668	-	+3.68%	-	-
02/19	34,880	35,220	34,880	35,220	+1.24%	39	-	+5.07%	-	-
02/18	34,780	34,790	34,780	34,790	+1.16%	46	-	+4.04%	-	-
02/17	34,280	34,390	34,280	34,390	-0.75%	26	-	+3.09%	-	-
02/16	35,020	35,020	34,650	34,650	-0.49%	61	-	+4.16%	-	-
02/13	35,160	35,160	34,820	34,820	-1.8%	61	-	+5.04%	-	-
02/12	35,370	35,480	35,350	35,460	+0.65%	19	-	+7.35%	-	-
02/10	35,000	35,240	34,990	35,230	+2.06%	1,118	-	+7.03%	-	-
02/09	34,870	34,870	34,470	34,520	+2.86%	3,455	-	+5.29%	-	-
02/06	33,100	33,560	33,000	33,560	+0.96%	43	-	+2.76%	-	-
02/05	33,410	33,410	33,240	33,240	-0.18%	13	-	+2.05%	-	-
02/04	33,110	33,300	33,000	33,300	+0.24%	575	-	+2.47%	-	-
02/03	33,180	33,250	33,180	33,220	+3.33%	137	-	+2.47%	-	-
02/02	32,980	33,010	32,150	32,150	-1.11%	50	-	-0.59%	-	-
01/30	32,400	32,510	32,400	32,510	+0.84%	232	-	+0.61%	-	-
01/29	32,070	32,390	32,010	32,240	0%	2,219	-	-0.08%	-	-
01/28	32,100	32,280	32,100	32,240	-0.62%	1,125	-	+0.05%	-	-
01/27	32,350	32,440	32,130	32,440	+0.09%	27	-	+0.84%	-	-
01/26	32,470	32,470	32,320	32,410	-1.94%	601	-	+0.92%	-	-
01/23	33,030	33,050	32,990	33,050	+0.33%	5	-	+3.08%	-	-
01/22	33,060	33,060	32,940	32,940	+0.83%	20	-	+2.92%	-	-
01/21	32,500	32,710	32,480	32,670	-0.97%	39	-	+2.24%	-	-
01/20	33,170	33,170	32,950	32,990	-0.78%	47	-	+3.45%	-	-
01/19	33,030	33,270	32,950	33,250	-0.18%	2,266	-	+4.5%	-	-
01/16	33,210	33,350	33,190	33,310	-0.18%	19	-	+4.96%	-	-
01/15	33,100	33,400	33,100	33,370	+0.48%	334	-	+5.44%	-	-
01/14	33,050	33,210	33,050	33,210	+1.19%	35	-	+5.26%	-	-
01/13	32,860	32,860	32,720	32,820	+2.5%	813	-	+4.28%	-	-
01/09	31,860	32,020	31,860	32,020	+0.95%	16	-	+2.01%	-	-
01/08	31,910	31,910	31,720	31,720	-0.72%	26	-	+1.24%	-	-
01/07	32,020	32,120	31,920	31,950	-1.75%	137	-	+2.13%	-	-
01/06	32,670	32,670	32,310	32,520	+1.63%	1,643	-	+4.07%	-	-
01/05	31,700	32,070	31,700	32,000	+2.07%	54	-	+2.62%	-	-
2025
12/30	31,390	31,430	31,350	31,350	-0.13%	111	-	+0.68%	-	-
12/29	31,820	31,820	31,370	31,390	+0.06%	70	-	+0.96%	-	-
12/26	31,990	31,990	31,350	31,370	0%	113	-	+1.04%	-	-
12/25	31,350	31,370	31,320	31,370	+0.32%	28	-	+1.17%	-	-
12/24	31,560	31,560	31,270	31,270	-0.41%	10	-	+1.03%	-	-
12/23	31,390	31,400	31,390	31,400	+0.22%	2	-	+1.63%	-	-
12/22	31,330	31,330	31,330	31,330	+0.45%	3	-	+1.49%	-	-
12/19	31,000	31,190	31,000	31,190	+0.84%	22	-	+1.11%	-	-
12/18	30,870	30,930	30,870	30,930	-0.42%	3,035	-	+0.28%	-	-
12/17	30,800	31,060	30,800	31,060	+0.03%	50	-	+0.71%	-	-
12/16	31,120	31,120	31,050	31,050	-1.8%	27	-	+0.77%	-	-
12/15	31,390	31,620	31,390	31,620	-0.32%	2,448	-	+2.68%	-	-
12/12	31,230	31,720	31,230	31,720	+2.29%	882	-	+3.18%	-	-
12/11	31,320	31,320	30,940	31,010	-0.77%	3,181	-	+1.04%	-	-
12/10	31,300	31,420	31,210	31,250	+0.26%	32	-	+1.96%	-	-
12/09	31,190	31,250	31,170	31,170	+0.16%	17	-	+1.81%	-	-
12/08	30,950	31,120	30,880	31,120	+0.71%	26	-	+1.71%	-	-
12/05	30,980	30,980	30,820	30,900	-1.21%	60	-	+1.08%	-	-
12/04	30,830	31,280	30,830	31,280	+1.89%	1,547	-	+2.42%	-	-
12/03	30,610	30,740	30,610	30,700	+0.26%	1,312	-	+0.66%	-	-
12/02	30,720	30,720	30,620	30,620	+0.23%	37	-	+0.41%	-	-
12/01	30,730	30,730	30,550	30,550	-1.45%	2,261	-	+0.26%	-	-
11/28	30,940	31,010	30,940	31,000	+0.19%	36	-	+1.83%	-	-
11/27	30,940	30,940	30,940	30,940	+0.23%	1	-	+1.76%	-	-
11/26	30,440	30,870	30,440	30,870	+2.15%	50	-	+1.68%	-	-
11/25	30,360	30,360	30,220	30,220	0%	805	-	-0.32%	-	-
11/21	29,965	30,220	29,965	30,220	-0.62%	35	-	-0.17%	-	-
11/20	30,410	30,410	30,410	30,410	+1.67%	21	-	+0.57%	-	-
11/19	29,940	29,940	29,685	29,910	-0.07%	25	-	-0.93%	-	-
11/18	30,200	30,200	29,880	29,930	-2.73%	76	-	-0.71%	-	-
11/17	30,750	30,770	30,750	30,770	-0.06%	6	-	+2.14%	-	-
11/14	30,800	30,870	30,790	30,790	-0.77%	33	-	+2.33%	-	-
11/13	30,980	31,100	30,980	31,030	+0.58%	906	-	+3.27%	-	-
11/12	30,780	30,850	30,780	30,850	+1.41%	30	-	+2.86%	-	-
11/11	30,550	30,550	30,420	30,420	-0.43%	3	-	+1.59%	-	-
11/10	30,550	30,550	30,550	30,550	+0.86%	17	-	+2.27%	-	-
11/07	30,200	30,290	30,200	30,290	-0.62%	51	-	+1.69%	-	-
11/06	30,320	30,500	30,320	30,480	+1.85%	132	-	+2.6%	-	-
11/05	30,050	30,060	29,510	29,925	-1.82%	4,497	-	+0.96%	-	-
11/04	30,790	30,790	30,480	30,480	-0.62%	76	-	+3.03%	-	-
10/31	30,600	30,670	30,570	30,670	+0.76%	1,922	-	+3.9%	-	-
10/30	30,240	30,440	30,240	30,440	+0.83%	60	-	+3.37%	-	-
10/29	30,240	30,240	30,190	30,190	-0.1%	293	-	+2.75%	-	-
10/28	30,470	30,470	30,220	30,220	-1.14%	50	-	+3.06%	-	-
10/27	30,430	30,570	30,430	30,570	+1.83%	3,585	-	+4.48%	-	-
10/24	30,000	30,030	29,970	30,020	+0.49%	1,214	-	+2.87%	-	-
10/23	29,870	29,905	29,850	29,875	-0.52%	30	-	+2.57%	-	-
10/22	30,060	30,060	30,030	30,030	+0.59%	27	-	+3.26%	-	-
10/21	29,965	30,090	29,855	29,855	+0.3%	3,212	-	+2.85%	-	-
10/20	29,550	29,805	29,535	29,765	+2.3%	87	-	+2.67%	-	-
10/17	29,175	29,230	29,095	29,095	-1.04%	59	-	+0.54%	-	-
10/16	29,420	29,420	29,400	29,400	+0.58%	7	-	+1.7%	-	-
10/15	28,990	29,270	28,990	29,230	+1.7%	75	-	+1.25%	-	-
10/14	28,720	28,740	28,720	28,740	-2.49%	31	-	-0.31%	-	-
10/10	30,250	30,250	29,430	29,475	-1.29%	68	-	+2.36%	-	-
10/09	29,890	29,890	29,800	29,860	+0.49%	90	-	+3.97%	-	-
10/08	29,765	29,950	29,715	29,715	+0.22%	1,293	-	+3.75%	-	-
10/07	29,820	29,820	29,650	29,650	+0.07%	24	-	+3.81%	-	-

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
2016年 1月期	14,570 11/24 11/19	10,860 6/24	51,116 1/12
2017年 1月期	14,610 7/4	11,620 8/19	2,541 9/8
2018年 1月期	17,500 5/30	14,160 8/28	8,801 7/19
2019年 1月期	16,700 9/27	12,720 12/26	9,864 8/13
2020年 1月期	15,810 12/18	10,860 3/17	26,669 12/19
2021年 1月期	18,270 3/18	13,700 8/3	24,050 11/17
2022年 1月期	19,290 9/14	15,945 3/9	20,078 9/21
2023年 1月期	21,800 6/23	16,660 9/28	7,620 3/15
2024年 1月期	27,310 7/11	20,180 10/24	8,180 10/25
2025年 1月期	27,150 7/24	20,850 4/7	15,202 4/8
最新	33,990 2026/3/6		1,251

1474 One ETF JPX日経400

時価総額

2025/10/07～2026/03/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート