One ETF JPX日経400（1474）の時価総額の推移

上場企業の財務・開示データで投資判断を、もっと確かに。無料でIRBANKに登録する

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	36,310	36,360	36,270	36,340	+0.61%	3,783	-	-1.7%	-	-
11/10	35,980	36,210	35,980	36,120	+1.89%	18	-	-2.46%	-	-
11/09	34,940	35,540	34,940	35,450	-0.53%	1,908	-	-4.41%	-	-
11/06	34,680	35,640	34,240	35,640	-2.22%	5,974	-	-4.14%	-	-
11/05	36,950	36,990	36,450	36,450	+1.19%	42	-	-2.17%	-	-
11/04	36,530	36,530	35,280	36,020	-1.07%	56	-	-3.36%	-	-
11/02	36,530	36,530	36,370	36,410	-0.57%	1,004	-	-2.44%	-	-
10/30	36,970	36,970	36,500	36,620	-0.79%	514	-	-1.99%	-	-
10/29	36,850	36,910	36,800	36,910	-0.11%	268	-	-1.27%	-	-
10/28	37,390	37,390	36,910	36,950	-0.27%	205	-	-1.18%	-	-
10/27	37,050	37,050	37,050	37,050	+0.32%	4	-	-0.93%	-	-
10/26	37,060	37,060	36,870	36,930	+0.63%	48	-	-1.23%	-	-
10/23	36,950	36,950	36,360	36,700	-0.97%	46	-	-1.83%	-	-
10/22	37,190	37,190	36,950	37,060	-1.04%	985	-	-0.88%	-	-
10/21	37,700	37,700	37,450	37,450	+1.22%	39	-	+0.22%	-	-
10/20	37,490	37,490	37,000	37,000	-1.39%	22	-	-0.9%	-	-
10/19	37,060	37,520	37,060	37,520	-0.32%	2,520	-	+0.51%	-	-
10/16	37,640	37,640	37,640	37,640	+2.28%	15	-	+0.9%	-	-
10/15	36,950	37,000	36,800	36,800	-2.52%	31	-	-1.33%	-	-
10/14	38,030	38,030	37,750	37,750	-0.11%	51	-	+1.16%	-	-
10/13	37,630	37,790	37,530	37,790	+0.43%	236	-	+1.31%	-	-
10/09	37,500	37,630	37,500	37,630	+0.08%	1,103	-	+0.95%	-	-
10/08	37,680	37,680	37,600	37,600	-1.31%	73	-	+0.82%	-	-
10/07	38,370	38,400	38,100	38,100	-0.44%	175	-	+2.14%	-	-
10/06	37,910	38,300	37,910	38,270	+0.95%	17	-	+2.63%	-	-
10/05	36,960	37,910	36,960	37,910	+1.12%	91	-	+1.75%	-	-
10/02	37,640	37,640	37,490	37,490	-0.82%	9	-	+0.67%	-	-
10/01	37,580	37,840	37,250	37,800	+0.48%	42	-	+1.52%	-	-
09/30	37,360	37,620	37,240	37,620	+2.26%	56	-	+1.09%	-	-
09/29	37,850	37,850	36,790	36,790	-1.29%	120	-	-1.08%	-	-
09/28	38,130	38,130	37,270	37,270	-0.43%	1,121	-	+0.19%	-	-
09/25	37,840	37,840	37,280	37,430	+0.78%	32	-	+0.68%	-	-
09/24	37,140	37,140	37,140	37,140	+0.05%	231	-	-0.14%	-	-
09/18	37,590	37,590	36,990	37,120	0%	1,123	-	-0.32%	-	-
09/17	37,120	37,120	37,120	37,120	+0.76%	4	-	-0.46%	-	-
09/16	36,840	36,840	36,840	36,840	+0.3%	6	-	-1.33%	-	-
09/15	36,730	36,730	36,730	36,730	-0.33%	2	-	-1.74%	-	-
09/14	36,650	36,920	36,650	36,850	+0.88%	154	-	-1.52%	-	-
09/11	36,350	36,530	36,350	36,530	-0.33%	8	-	-2.43%	-	-
09/10	36,780	36,780	36,650	36,650	-0.57%	6	-	-2.17%	-	-
09/09	36,860	36,860	36,860	36,860	-0.08%	385	-	-1.65%	-	-
09/08	37,240	37,260	36,890	36,890	-1.5%	532	-	-1.51%	-	-
09/07	37,620	37,620	37,450	37,450	+0.48%	8	-	+0.05%	-	-
09/04	37,200	37,340	37,190	37,270	-0.32%	45	-	-0.34%	-	-
09/03	37,370	37,390	37,370	37,390	+0.73%	19	-	+0.1%	-	-
09/02	37,450	37,450	37,120	37,120	-2.52%	1,168	-	-0.5%	-	-
09/01	38,210	38,240	38,080	38,080	+0.69%	272	-	+2.19%	-	-
08/31	37,280	37,820	37,280	37,820	+0.08%	798	-	+1.6%	-	-
08/28	37,790	37,790	37,790	37,790	+0.77%	6	-	+1.66%	-	-
08/27	37,690	37,690	37,490	37,500	+0.08%	123	-	+0.96%	-	-
08/26	37,400	37,550	37,360	37,470	+0.35%	1,654	-	+0.95%	-	-
08/25	37,350	37,350	37,070	37,340	+0.24%	28	-	+0.68%	-	-
08/24	37,170	37,250	37,170	37,250	+0.43%	393	-	+0.6%	-	-
08/21	36,960	37,090	36,880	37,090	+0.22%	834	-	+0.21%	-	-
08/20	36,870	37,080	36,860	37,010	+0.82%	4,842	-	-0.04%	-	-
08/19	37,110	37,110	36,610	36,710	-2.91%	146	-	-0.85%	-	-
08/18	37,810	37,810	37,810	37,810	-1.28%	2	-	+2.13%	-	-
08/17	38,610	38,610	38,240	38,300	-0.29%	408	-	+3.53%	-	-
08/14	38,320	38,410	38,320	38,410	+0.42%	6	-	+4%	-	-
08/13	38,070	38,360	38,070	38,250	+0.84%	453	-	+3.75%	-	-
08/12	37,700	37,930	37,700	37,930	+0.61%	1,219	-	+3.01%	-	-
08/10	37,380	37,700	37,380	37,700	+0.94%	31	-	+2.39%	-	-
08/07	37,340	37,350	37,280	37,350	+0.48%	90	-	+1.44%	-	-
08/06	37,150	37,200	37,040	37,170	+0.43%	110	-	+0.97%	-	-
08/05	36,850	37,010	36,850	37,010	+1.9%	452	-	+0.53%	-	-
08/04	36,140	36,320	36,040	36,320	+0.33%	2,225	-	-1.37%	-	-
08/03	36,140	36,200	35,680	36,200	-1.17%	1,125	-	-1.75%	-	-
07/31	36,700	37,120	36,630	36,630	+1.41%	2,183	-	-0.62%	-	-
07/30	36,050	36,330	35,950	36,120	-0.33%	3,404	-	-2.08%	-	-
07/29	36,240	36,240	36,240	36,240	+0.39%	2	-	-1.82%	-	-
07/28	36,410	36,900	36,100	36,100	-2.67%	870	-	-2.3%	-	-
07/27	37,030	37,090	36,840	37,090	+1.48%	84	-	+0.18%	-	-
07/24	36,640	36,640	36,500	36,550	-1.22%	2,706	-	-1.31%	-	-
07/23	37,090	37,090	37,000	37,000	+0.19%	1,325	-	-0.23%	-	-
07/22	37,040	37,220	36,930	36,930	+0.74%	1,620	-	-0.44%	-	-
07/21	36,330	36,700	36,110	36,660	+2.23%	1,160	-	-1.15%	-	-
07/17	36,530	36,530	35,360	35,860	-2.79%	12,669	-	-3.34%	-	-
07/16	37,070	37,090	36,860	36,890	-1.23%	4,720	-	-0.57%	-	-
07/15	37,380	37,380	37,160	37,350	+0.89%	731	-	+0.85%	-	-
07/14	36,670	37,020	36,670	37,020	+0.98%	331	-	+0.17%	-	-
07/13	37,260	37,260	36,660	36,660	-1.13%	744	-	-0.69%	-	-
07/10	37,040	37,080	37,040	37,080	+0.87%	6	-	+0.56%	-	-
07/09	36,730	36,830	36,730	36,760	-0.14%	118	-	-0.24%	-	-
07/08	37,000	37,160	36,780	36,810	-0.75%	12,208	-	-0.08%	-	-
07/07	37,580	37,850	37,090	37,090	-2.16%	3,248	-	+0.63%	-	-
07/06	37,900	37,910	37,670	37,910	+0.69%	1,895	-	+2.95%	-	-
07/03	37,380	37,650	37,050	37,650	+1.16%	2,428	-	+2.39%	-	-
07/02	37,130	37,500	37,130	37,220	-0.05%	1,520	-	+1.3%	-	-
07/01	37,490	37,530	37,100	37,240	+0.03%	2,478	-	+1.48%	-	-
06/30	37,170	37,260	36,990	37,230	+1.17%	712	-	+1.54%	-	-
06/29	37,040	37,040	36,580	36,800	+0.63%	1,766	-	+0.46%	-	-
06/26	36,920	36,920	36,450	36,570	-2.01%	561	-	-0.13%	-	-
06/25	38,180	38,180	37,060	37,320	+1.47%	55	-	+1.97%	-	-
06/24	36,780	36,780	36,780	36,780	-1.08%	7	-	+0.68%	-	-
06/23	37,900	37,900	37,180	37,180	-2%	596	-	+1.97%	-	-
06/22	37,600	37,940	37,600	37,940	+1.36%	693	-	+4.25%	-	-
06/19	37,530	37,530	37,280	37,430	-0.82%	101	-	+3.13%	-	-
06/18	37,540	37,780	37,540	37,740	+1.53%	36	-	+4.2%	-	-
06/17	36,790	37,170	36,790	37,170	+1.03%	6	-	+2.81%	-	-
06/16	37,020	37,020	36,790	36,790	-0.62%	15	-	+1.84%	-	-

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
2026年 1月期	33,400 1/15	26,275 8/4	6,044 9/19
最新	36,340 2026/11/11		3,783

One ETF JPX日経400（1474）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