iシェアーズ・コアJリートETF（1476）の時価総額の推移

β版IRBANKでは、ROE分解・同業比較・PERバンドがさらに詳しく見られる無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2026/04/13～2026/09/07

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
09/07	1,844	1,844	1,826	1,828	-0.76%	87,824	-	-1.72%	-	-
09/04	1,842	1,846	1,837	1,842	-0.05%	55,698	-	-1.18%	-	-
09/03	1,851	1,859	1,842	1,843	-0.43%	121,272	-	-1.39%	-	-
09/02	1,857	1,857	1,845	1,851	-0.38%	66,552	-	-1.23%	-	-
09/01	1,856	1,860	1,849	1,858	+0.16%	241,517	-	-1.06%	-	-
08/31	1,855	1,863	1,850	1,855	-0.27%	64,643	-	-1.43%	-	-
08/28	1,874	1,874	1,855	1,860	-1.01%	122,578	-	-1.33%	-	-
08/27	1,877	1,884	1,871	1,879	+0.21%	29,231	-	-0.42%	-	-
08/26	1,868	1,881	1,868	1,875	+0.59%	31,176	-	-0.79%	-	-
08/25	1,869	1,873	1,864	1,864	0%	49,383	-	-1.48%	-	-
08/24	1,860	1,869	1,855	1,864	+0.49%	66,814	-	-1.53%	-	-
08/21	1,867	1,867	1,849	1,855	-0.38%	57,323	-	-2.11%	-	-
08/20	1,857	1,867	1,854	1,862	+0.65%	53,400	-	-1.85%	-	-
08/19	1,855	1,856	1,845	1,850	0%	43,667	-	-2.58%	-	-
08/18	1,870	1,870	1,845	1,850	-0.59%	248,475	-	-2.63%	-	-
08/17	1,874	1,874	1,860	1,861	+0.05%	109,439	-	-2.16%	-	-
08/14	1,864	1,866	1,853	1,860	-0.21%	63,756	-	-2.31%	-	-
08/13	1,868	1,878	1,860	1,864	-0.32%	37,139	-	-2.15%	-	-
08/12	1,864	1,870	1,854	1,870	+0.86%	56,997	-	-1.94%	-	-
08/10	1,855	1,860	1,846	1,854	+0.11%	44,002	-	-2.83%	-	-
08/07	1,862	1,875	1,852	1,852	-0.43%	96,888	-	-3.04%	-	-
08/06	1,853	1,865	1,851	1,860	-0.85%	266,877	-	-2.62%	-	-
08/05	1,900	1,900	1,867	1,876	-0.11%	175,105	-	-1.78%	-	-
08/04	1,906	1,906	1,877	1,878	-0.74%	195,408	-	-1.68%	-	-
08/03	1,928	1,928	1,892	1,892	-1.92%	452,429	-	-0.94%	-	-
07/31	1,960	1,962	1,928	1,929	-1.58%	290,609	-	+0.99%	-	-
07/30	1,960	1,967	1,942	1,960	-0.76%	198,012	-	+2.78%	-	-
07/29	1,960	1,979	1,955	1,975	+0.97%	160,419	-	+3.84%	-	-
07/28	1,949	1,968	1,946	1,956	+0.72%	464,176	-	+3.16%	-	-
07/27	1,934	1,956	1,934	1,942	+0.62%	86,676	-	+2.7%	-	-
07/24	1,919	1,931	1,912	1,930	+0.47%	99,522	-	+2.33%	-	-
07/23	1,940	1,940	1,919	1,921	-0.88%	180,048	-	+2.07%	-	-
07/22	1,943	1,943	1,926	1,938	+0.41%	119,092	-	+3.19%	-	-
07/21	1,930	1,943	1,926	1,930	+1.42%	125,636	-	+2.99%	-	-
07/17	1,900	1,924	1,899	1,903	+0.16%	127,529	-	+1.66%	-	-
07/16	1,919	1,921	1,891	1,900	-0.63%	101,969	-	+1.6%	-	-
07/15	1,916	1,923	1,910	1,912	+0.53%	36,402	-	+2.36%	-	-
07/14	1,896	1,912	1,892	1,902	+0.74%	73,170	-	+1.98%	-	-
07/13	1,894	1,898	1,888	1,888	-0.32%	59,411	-	+1.4%	-	-
07/10	1,898	1,898	1,888	1,894	-0.42%	55,053	-	+1.88%	-	-
07/09	1,902	1,902	1,892	1,902	-0.21%	82,589	-	+2.53%	-	-
07/08	1,915	1,915	1,891	1,906	-0.1%	129,371	-	+2.92%	-	-
07/07	1,912	1,922	1,906	1,908	+0.26%	163,454	-	+3.19%	-	-
07/06	1,903	1,922	1,892	1,903	+0.63%	322,584	-	+3.14%	-	-
07/03	1,875	1,903	1,874	1,891	+1.39%	98,058	-	+2.6%	-	-
07/02	1,862	1,876	1,857	1,865	+0.43%	201,949	-	+1.25%	-	-
07/01	1,878	1,878	1,852	1,857	-1.07%	401,244	-	+0.87%	-	-
06/30	1,887	1,890	1,877	1,877	0%	30,685	-	+1.96%	-	-
06/29	1,898	1,904	1,877	1,877	-0.42%	193,624	-	+2.01%	-	-
06/26	1,857	1,885	1,856	1,885	+1.67%	153,241	-	+2.5%	-	-
06/25	1,850	1,868	1,839	1,854	+0.93%	176,775	-	+0.87%	-	-
06/24	1,833	1,845	1,832	1,837	+0.55%	111,737	-	-0.11%	-	-
06/23	1,830	1,837	1,825	1,827	+0.33%	129,983	-	-0.71%	-	-
06/22	1,835	1,835	1,818	1,821	-0.33%	140,697	-	-1.14%	-	-
06/19	1,828	1,834	1,820	1,827	+0.22%	57,414	-	-0.92%	-	-
06/18	1,834	1,834	1,817	1,823	-0.38%	137,769	-	-1.25%	-	-
06/17	1,831	1,839	1,824	1,830	-0.49%	137,437	-	-1.03%	-	-
06/16	1,870	1,870	1,828	1,839	-1.66%	196,517	-	-0.65%	-	-
06/15	1,876	1,878	1,857	1,870	+0.65%	201,612	-	+0.92%	-	-
06/12	1,850	1,865	1,835	1,858	+0.87%	328,177	-	+0.16%	-	-
06/11	1,840	1,855	1,828	1,842	+0.11%	227,699	-	-0.81%	-	-
06/10	1,816	1,840	1,813	1,840	+1.27%	82,753	-	-1.13%	-	-
06/09	1,820	1,825	1,806	1,817	-0.33%	595,038	-	-2.57%	-	-
06/08	1,815	1,823	1,804	1,823	+1%	282,089	-	-2.57%	-	-
06/05	1,816	1,824	1,803	1,805	-0.5%	342,493	-	-3.84%	-	-
06/04	1,829	1,829	1,808	1,814	-0.71%	155,722	-	-3.66%	-	-
06/03	1,824	1,843	1,822	1,827	+0.44%	130,328	-	-3.33%	-	-
06/02	1,840	1,840	1,809	1,819	-1.03%	305,180	-	-4.01%	-	-
06/01	1,867	1,869	1,837	1,838	-1.55%	433,120	-	-3.36%	-	-
05/29	1,860	1,883	1,852	1,867	+0.7%	55,535	-	-2.15%	-	-
05/28	1,857	1,859	1,846	1,854	-0.11%	67,973	-	-3.08%	-	-
05/27	1,854	1,861	1,850	1,856	+0.16%	99,221	-	-3.28%	-	-
05/26	1,850	1,857	1,844	1,853	-0.11%	225,324	-	-3.74%	-	-
05/25	1,859	1,860	1,852	1,855	0%	268,332	-	-3.99%	-	-
05/22	1,871	1,871	1,852	1,855	-1.07%	55,976	-	-4.28%	-	-
05/21	1,868	1,875	1,858	1,875	+0.86%	138,964	-	-3.5%	-	-
05/20	1,887	1,887	1,854	1,859	-1.12%	125,014	-	-4.52%	-	-
05/19	1,867	1,881	1,866	1,880	+0.7%	83,311	-	-3.69%	-	-
05/18	1,888	1,890	1,857	1,867	-0.85%	292,307	-	-4.6%	-	-
05/15	1,893	1,899	1,883	1,883	-0.58%	120,081	-	-4.03%	-	-
05/14	1,886	1,894	1,880	1,894	+0.42%	127,474	-	-3.66%	-	-
05/13	1,895	1,895	1,885	1,886	-0.68%	146,342	-	-4.17%	-	-
05/12	1,914	1,920	1,895	1,899	-0.58%	194,676	-	-3.65%	-	-
05/11	1,915	1,923	1,910	1,910	-0.26%	96,923	-	-3.19%	-	-
05/08	1,928	1,933	1,913	1,915	-0.67%	152,677	-	-2.99%	-	-
05/07	1,950	1,953	1,926	1,928	-1.38%	365,313	-	-2.38%	-	-
05/01	1,961	1,964	1,949	1,955	-0.26%	122,792	-	-1.06%	-	-
04/30	1,962	1,963	1,951	1,960	-0.05%	177,908	-	-0.91%	-	-
04/28	1,980	1,980	1,958	1,961	-0.61%	214,479	-	-0.91%	-	-
04/27	1,983	1,984	1,972	1,973	-0.05%	46,423	-	-0.35%	-	-
04/24	1,981	1,982	1,971	1,974	+0.2%	64,539	-	-0.35%	-	-
04/23	1,973	1,983	1,962	1,970	-0.15%	138,490	-	-0.71%	-	-
04/22	1,989	1,990	1,973	1,973	-0.85%	161,204	-	-0.7%	-	-
04/21	2,000	2,006	1,989	1,990	-0.5%	104,524	-	0%	-	-
04/20	2,002	2,012	2,000	2,000	-0.25%	146,884	-	+0.4%	-	-
04/17	2,015	2,016	2,000	2,005	-0.25%	110,788	-	+0.6%	-	-
04/16	2,010	2,013	2,001	2,010	-0.1%	183,451	-	+0.8%	-	-
04/15	2,021	2,021	2,007	2,012	+0.05%	172,822	-	+0.85%	-	-
04/14	1,999	2,012	1,998	2,011	+1.41%	41,668	-	+0.75%	-	-
04/13	1,985	1,991	1,976	1,983	-0.3%	117,911	-	-0.65%	-	-

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 2月期	2,040 4/26	1,625 1/21	87,206 4/26
2017年 2月期	1,902 1/10	1,655 7/14	82,089 9/21
2018年 2月期	1,831 6/27	1,632 11/15 11/14	380,177 8/7
2019年 2月期	2,149 8/30	1,747 12/25	332,780 1/30
2020年 2月期	2,329 11/5	1,229 3/19	1,254,388 5/8
2021年 2月期	2,263 7/13	1,675 10/29	885,468 8/18
2022年 2月期	2,230 9/6	1,846 1/21	1,888,589 2/8
2023年 2月期	2,136 9/9	1,803 3/20	1,614,947 2/7
2024年 2月期	1,986 9/6	1,683 8/5	2,854,143 3/21
2025年 2月期	2,004 8/28	1,664 12/19	2,536,772 9/10
2026年 2月期	2,157 1/19	1,950 9/5	982,755 9/29
最新	1,828 2026/9/7		87,824

iシェアーズ・コアJリートETF（1476）の時価総額の推移

2026/04/13～2026/09/07

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート