株価チャート

株価

3/6

前日 (3/5): 380
始値: 376
高値: 382
安値: 374
終値 +0.26%: 381
出来高 -50.43%: 6,722,660

乖離率

株価（5日） 移動平均値: -0.78%
384
株価（25日） 移動平均値: -1.3%
386
出来高（5日） 移動平均値: -47.7%
12,855,062

2025/10/07～2026/03/06

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
03/06	376	382	374	381	+0.26%	6,722,660	-	-1.3%	-	-
03/05	385	387	378	380	+1.88%	13,562,950	-	-1.3%	-	-
03/04	379	382	368	373	-3.62%	25,695,860	-	-3.12%	-	-
03/03	396	397	386	387	-3.25%	8,896,830	-	+0.52%	-	-
03/02	395	400	392	400	-0.99%	9,397,010	-	+4.17%	-	-
02/27	398	404	398	404	+1.25%	3,933,830	-	+5.48%	-	-
02/26	399	400	398	399	+1.01%	4,032,980	-	+4.45%	-	-
02/25	394	396	391	395	+1.02%	4,836,990	-	+3.67%	-	-
02/24	391	392	389	391	0%	5,773,720	-	+2.89%	-	-
02/20	392	392	389	391	-1.01%	4,862,540	-	+2.89%	-	-
02/19	392	396	391	395	+1.02%	5,890,400	-	+4.22%	-	-
02/18	388	391	388	391	+1.3%	4,414,320	-	+3.17%	-	-
02/17	389	389	384	386	-0.77%	3,499,540	-	+2.12%	-	-
02/16	393	393	388	389	-0.77%	6,210,840	-	+3.18%	-	-
02/13	395	396	391	392	-1.51%	12,052,910	-	+4.26%	-	-
02/12	396	399	395	398	+0.76%	42,645,170	-	+6.13%	-	-
02/10	391	396	391	395	+1.8%	31,890,770	-	+5.9%	-	-
02/09	393	393	387	388	+2.37%	7,811,090	-	+4.3%	-	-
02/06	374	379	370	379	+0.26%	6,064,670	-	+2.16%	-	-
02/05	380	381	376	378	-0.26%	17,622,040	-	+2.16%	-	-
02/04	376	379	374	379	+0.26%	2,015,530	-	+2.71%	-	-
02/03	372	378	372	378	+3.28%	2,513,180	-	+2.72%	-	-
02/02	373	375	365	366	-0.81%	5,829,170	-	-0.27%	-	-
01/30	368	370	366	369	+0.82%	1,959,050	-	+0.82%	-	-
01/29	366	368	363	366	0%	5,369,060	-	+0.27%	-	-
01/28	366	367	364	366	-0.54%	5,658,330	-	+0.27%	-	-
01/27	367	369	365	368	0%	3,173,210	-	+1.1%	-	-
01/26	369	370	367	368	-2.13%	5,591,450	-	+1.38%	-	-
01/23	376	377	374	376	+0.53%	1,604,090	-	+3.87%	-	-
01/22	376	376	374	374	+0.81%	8,194,630	-	+3.31%	-	-
01/21	370	372	368	371	-1.07%	10,528,550	-	+2.77%	-	-
01/20	377	377	374	375	-0.53%	3,783,500	-	+4.17%	-	-
01/19	376	378	374	377	-0.53%	3,253,420	-	+5.01%	-	-
01/16	378	379	377	379	-0.26%	2,657,280	-	+5.87%	-	-
01/15	376	380	376	380	+0.8%	5,778,440	-	+6.44%	-	-
01/14	374	377	373	377	+1.34%	2,650,500	-	+6.2%	-	-
01/13	373	373	370	372	+2.2%	3,301,550	-	+5.08%	-	-
01/09	362	364	361	364	+0.83%	2,493,450	-	+3.12%	-	-
01/08	362	363	360	361	-0.55%	3,960,330	-	+2.56%	-	-
01/07	363	365	362	363	-0.55%	14,610,710	-	+3.13%	-	-
01/06	363	366	363	365	+1.39%	3,940,940	-	+3.99%	-	-
01/05	357	361	357	360	+1.98%	3,765,740	-	+2.86%	-	-
2025
12/30	354	354	353	353	-0.28%	3,524,000	-	+0.86%	-	-
12/29	354	355	353	354	0%	2,003,790	-	+1.43%	-	-
12/26	354	355	352	354	+0.28%	1,894,590	-	+1.43%	-	-
12/25	354	354	352	353	+0.28%	928,780	-	+1.44%	-	-
12/24	354	354	352	352	-0.28%	2,097,260	-	+1.15%	-	-
12/23	353	354	352	353	+0.28%	167,032,440	-	+1.73%	-	-
12/22	355	355	351	352	+0.57%	4,406,010	-	+1.44%	-	-
12/19	349	351	348	350	+0.86%	1,826,820	-	+0.86%	-	-
12/18	346	348	345	347	-0.29%	9,748,500	-	+0.29%	-	-
12/17	348	349	345	348	-0.29%	3,294,290	-	+0.58%	-	-
12/16	354	354	349	349	-1.69%	5,584,530	-	+0.87%	-	-
12/15	352	355	352	355	+0.28%	2,775,390	-	+2.6%	-	-
12/12	350	354	350	354	+2.02%	4,183,280	-	+2.31%	-	-
12/11	352	352	346	347	-0.86%	8,302,010	-	+0.58%	-	-
12/10	351	352	349	350	0%	3,401,770	-	+1.45%	-	-
12/09	350	351	349	350	0%	2,813,830	-	+1.74%	-	-
12/08	348	350	347	350	+0.86%	3,344,470	-	+1.74%	-	-
12/05	348	348	346	347	-1.14%	5,826,930	-	+0.87%	-	-
12/04	345	351	345	351	+2.03%	2,158,420	-	+2.33%	-	-
12/03	345	346	344	344	-0.29%	18,357,050	-	+0.29%	-	-
12/02	346	347	344	345	0%	3,311,430	-	+0.58%	-	-
12/01	349	349	345	345	-1.15%	2,148,090	-	+0.58%	-	-
11/28	348	349	347	349	+0.29%	842,730	-	+2.05%	-	-
11/27	349	349	348	348	+0.29%	547,340	-	+1.75%	-	-
11/26	343	347	342	347	+2.06%	4,173,880	-	+1.76%	-	-
11/25	344	344	339	340	-0.29%	3,091,700	-	-0.29%	-	-
11/21	337	342	335	341	0%	3,622,130	-	+0.29%	-	-
11/20	342	344	340	341	+1.49%	3,478,930	-	+0.29%	-	-
11/19	337	338	333	336	0%	5,033,050	-	-1.18%	-	-
11/18	343	344	336	336	-2.89%	4,167,270	-	-0.88%	-	-
11/17	346	346	344	346	-0.29%	1,721,050	-	+2.06%	-	-
11/14	344	348	344	347	-0.57%	7,359,970	-	+2.36%	-	-
11/13	348	350	348	349	+0.58%	695,310	-	+3.25%	-	-
11/12	344	347	344	347	+0.87%	1,137,540	-	+2.97%	-	-
11/11	345	345	342	344	+0.29%	1,060,970	-	+2.08%	-	-
11/10	343	343	341	343	+0.59%	859,680	-	+2.08%	-	-
11/07	340	341	338	341	-0.58%	1,566,430	-	+1.79%	-	-
11/06	340	343	340	343	+1.48%	3,252,640	-	+2.69%	-	-
11/05	339	340	331	338	-1.17%	7,226,420	-	+1.5%	-	-
11/04	344	346	342	342	-0.58%	3,131,160	-	+2.7%	-	-
10/31	344	346	342	344	+0.88%	5,107,630	-	+3.61%	-	-
10/30	340	341	338	341	+0.59%	9,612,440	-	+2.71%	-	-
10/29	341	341	338	339	-0.29%	7,079,130	-	+2.42%	-	-
10/28	343	343	339	340	-1.16%	2,654,300	-	+3.03%	-	-
10/27	342	344	341	344	+1.78%	3,184,980	-	+4.24%	-	-
10/24	338	339	336	338	+0.9%	646,030	-	+2.74%	-	-
10/23	335	336	334	335	-0.59%	1,962,210	-	+2.13%	-	-
10/22	335	338	335	337	+0.3%	1,622,960	-	+2.74%	-	-
10/21	337	338	335	336	0%	1,943,760	-	+2.75%	-	-
10/20	332	336	331	336	+2.44%	1,177,880	-	+3.07%	-	-
10/17	328	330	327	328	-0.91%	1,591,480	-	+0.61%	-	-
10/16	331	332	329	331	+0.61%	1,032,560	-	+1.53%	-	-
10/15	326	329	326	329	+1.54%	1,550,100	-	+1.23%	-	-
10/14	325	328	322	324	-2.11%	8,777,130	-	-0.31%	-	-
10/10	335	335	330	331	-1.78%	4,298,410	-	+2.16%	-	-
10/09	336	337	335	337	+0.9%	1,467,480	-	+4.01%	-	-
10/08	335	337	334	334	0%	2,138,970	-	+3.41%	-	-
10/07	335	336	333	334	0%	1,442,020	-	+3.73%	-	-

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 8月期	161 1,607 12/3 1,607 12/2 他4件	119 1,194 2/12	17,679,850 1,767,985 6/1	+5.44% 7/21	-13.34% 2/12
2017年 2月期	166 1,655 8/2	129 1,294 9/15	6,229,360 622,936 8/25	+6.31% 12/9	-4.23% 11/9
2018年 2月期	193 1,927 1/24 1,930 1/23	158 1,581 9/6	4,346,920 434,692 7/3	+6.03% 9/26	-8.05% 2/14
2019年 2月期	187 1,867 10/2	143 1,433 12/26	11,320,430 1,132,043 8/14	+6.19% 9/13	-11.59% 12/25
2020年 2月期	179 1,785 1/20 1,786 12/13	122 1,215 3/17 1,215 3/13	74,649,510 7,464,951 12/3	+7.67% 6/8	-20.75% 3/16
2021年 2月期	205 2,047 3/29 2,051 3/19	161 1,614 10/30	8,763,330 876,333 9/11	+6.92% 9/14	-4.35% 10/6
2022年 2月期	216 2,159 9/14	179 1,788 3/9 1,787 3/8	59,869,510 5,986,951 5/18	+6.55% 3/30	-7.48% 3/8
2023年 2月期	242 2,418 8/1	187 1,867 10/3	172,270,060 17,227,006 1/18	+5.67% 6/14	-5.38% 10/4
2024年 2月期	306 3,055 7/11	227 2,269 10/24	20,311,380 2,031,138 8/2	+6.51% 1/15	-12.91% 8/6
2025年 2月期	320 8/25 8/19 他2件	230 4/7	50,883,790 6/12	+7.83% 5/13	-14.48% 4/7
最新	381 2026/3/6		6,722,660	-1.3% 386

年間値上がり率

2016/12/30 vs 2015/12/30: 0%（1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: 10%（1.1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）
2026/03/06 vs 2025/12/30: 8%（1.08倍）
過去安値 119円（2016/02/12）: 219%（3.19倍）
381円（3/6）

1475 iシェアーズ・コアTOPIX ETF

株価チャート

株価

3/6

乖離率

2025/10/07～2026/03/06

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート