株価チャート

株価

3/6

前日 (3/5): 2,061
始値: 2,045
高値: 2,051
安値: 2,033
終値 -0.82%: 2,044
出来高 -49.03%: 110,573

乖離率

株価（5日） 移動平均値: -0.49%
2,054
株価（25日） 移動平均値: -1.11%
2,067
出来高（5日） 移動平均値: -47.31%
209,872

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	2,045	2,051	2,033	2,044	-0.82%	110,573	-	-1.11%	-	-
03/05	2,048	2,068	2,048	2,061	+1.73%	216,949	-	-0.34%	-	-
03/04	2,046	2,047	2,020	2,026	-1.51%	244,696	-	-2.03%	-	-
03/03	2,065	2,065	2,052	2,057	-1.15%	356,775	-	-0.58%	-	-
03/02	2,075	2,085	2,059	2,081	+0.24%	120,365	-	+0.53%	-	-
02/27	2,096	2,099	2,076	2,076	-1.1%	92,013	-	+0.29%	-	-
02/26	2,102	2,109	2,090	2,099	+0.33%	310,487	-	+1.35%	-	-
02/25	2,084	2,092	2,077	2,092	+0.34%	71,201	-	+1.01%	-	-
02/24	2,066	2,085	2,062	2,085	+1.12%	160,363	-	+0.58%	-	-
02/20	2,055	2,065	2,053	2,062	+0.24%	108,886	-	-0.63%	-	-
02/19	2,063	2,065	2,048	2,057	-0.63%	105,608	-	-1.01%	-	-
02/18	2,047	2,070	2,044	2,070	+0.98%	113,763	-	-0.53%	-	-
02/17	2,058	2,059	2,039	2,050	-0.77%	65,065	-	-1.58%	-	-
02/16	2,045	2,066	2,035	2,066	+1.18%	84,807	-	-0.91%	-	-
02/13	2,062	2,068	2,037	2,042	-0.97%	344,251	-	-2.2%	-	-
02/12	2,070	2,070	2,052	2,062	-0.39%	98,430	-	-1.34%	-	-
02/10	2,061	2,070	2,057	2,070	+0.63%	75,547	-	-1.05%	-	-
02/09	2,069	2,072	2,052	2,057	-0.24%	422,061	-	-1.72%	-	-
02/06	2,066	2,073	2,053	2,062	-1.43%	225,896	-	-1.53%	-	-
02/05	2,099	2,100	2,088	2,092	-0.14%	158,875	-	-0.14%	-	-
02/04	2,082	2,097	2,066	2,095	+0.38%	212,074	-	0%	-	-
02/03	2,069	2,087	2,059	2,087	+1.07%	104,529	-	-0.38%	-	-
02/02	2,077	2,081	2,058	2,065	+0.19%	143,191	-	-1.43%	-	-
01/30	2,078	2,080	2,061	2,061	-0.29%	560,293	-	-1.67%	-	-
01/29	2,051	2,067	2,037	2,067	+0.68%	209,919	-	-1.38%	-	-
01/28	2,047	2,057	2,044	2,053	-0.1%	177,306	-	-2.05%	-	-
01/27	2,063	2,063	2,043	2,055	-0.53%	210,972	-	-2%	-	-
01/26	2,077	2,077	2,057	2,066	-0.72%	511,886	-	-1.53%	-	-
01/23	2,087	2,093	2,074	2,081	-0.24%	161,262	-	-0.81%	-	-
01/22	2,080	2,095	2,077	2,086	+0.14%	182,067	-	-0.52%	-	-
01/21	2,113	2,113	2,073	2,083	-1.56%	459,352	-	-0.57%	-	-
01/20	2,135	2,139	2,116	2,116	-0.75%	218,207	-	+1.1%	-	-
01/19	2,153	2,157	2,125	2,132	-0.74%	222,441	-	+2.01%	-	-
01/16	2,140	2,148	2,135	2,148	+0.66%	191,776	-	+3.02%	-	-
01/15	2,129	2,134	2,119	2,134	+0.71%	147,731	-	+2.6%	-	-
01/14	2,116	2,125	2,115	2,119	-0.19%	284,641	-	+2.07%	-	-
01/13	2,133	2,133	2,102	2,123	+0.38%	262,621	-	+2.41%	-	-
01/09	2,117	2,127	2,111	2,115	-0.19%	174,331	-	+2.17%	-	-
01/08	2,115	2,119	2,106	2,119	+0.33%	96,685	-	+2.47%	-	-
01/07	2,107	2,117	2,094	2,112	+0.38%	144,192	-	+2.23%	-	-
01/06	2,100	2,105	2,091	2,104	+0.48%	192,192	-	+1.89%	-	-
01/05	2,106	2,109	2,079	2,094	+0.29%	185,991	-	+1.4%	-	-
2025
12/30	2,100	2,109	2,088	2,088	-0.19%	54,530	-	+1.11%	-	-
12/29	2,091	2,098	2,088	2,092	+0.29%	190,537	-	+1.31%	-	-
12/26	2,095	2,101	2,078	2,086	-0.24%	154,336	-	+1.07%	-	-
12/25	2,090	2,100	2,087	2,091	+0.1%	119,041	-	+1.36%	-	-
12/24	2,074	2,089	2,074	2,089	+0.72%	79,524	-	+1.36%	-	-
12/23	2,067	2,076	2,066	2,074	+0.34%	244,088	-	+0.73%	-	-
12/22	2,090	2,094	2,063	2,067	-0.82%	214,746	-	+0.39%	-	-
12/19	2,079	2,087	2,071	2,084	+0.48%	94,068	-	+1.17%	-	-
12/18	2,059	2,079	2,059	2,074	+0.44%	264,655	-	+0.73%	-	-
12/17	2,062	2,066	2,053	2,065	+0.15%	33,446	-	+0.29%	-	-
12/16	2,060	2,068	2,056	2,062	+0.19%	154,265	-	+0.15%	-	-
12/15	2,047	2,059	2,047	2,058	+0.68%	185,564	-	-0.05%	-	-
12/12	2,020	2,055	2,020	2,044	+0.49%	159,364	-	-0.68%	-	-
12/11	2,040	2,044	2,013	2,034	-0.1%	131,210	-	-1.17%	-	-
12/10	2,031	2,042	2,022	2,036	+0.59%	125,611	-	-1.17%	-	-
12/09	2,021	2,028	2,008	2,024	+0.15%	355,335	-	-1.75%	-	-
12/08	2,025	2,033	2,013	2,021	-0.44%	186,358	-	-1.94%	-	-
12/05	2,035	2,039	2,028	2,030	-0.49%	65,976	-	-1.6%	-	-
12/04	2,049	2,053	2,035	2,040	-0.73%	146,953	-	-1.11%	-	-
12/03	2,058	2,058	2,044	2,055	-0.15%	376,179	-	-0.39%	-	-
12/02	2,063	2,072	2,049	2,058	-0.29%	269,525	-	-0.24%	-	-
12/01	2,095	2,095	2,064	2,064	-1.2%	129,813	-	+0.05%	-	-
11/28	2,104	2,108	2,088	2,089	-0.71%	64,195	-	+1.26%	-	-
11/27	2,100	2,112	2,095	2,104	+0.43%	127,492	-	+2.09%	-	-
11/26	2,093	2,095	2,082	2,095	+0.38%	52,174	-	+1.85%	-	-
11/25	2,075	2,088	2,064	2,087	+0.82%	209,793	-	+1.56%	-	-
11/21	2,047	2,070	2,047	2,070	+0.73%	57,023	-	+0.88%	-	-
11/20	2,050	2,065	2,048	2,055	+0.44%	311,875	-	+0.29%	-	-
11/19	2,045	2,052	2,038	2,046	-0.05%	172,208	-	-0.05%	-	-
11/18	2,073	2,080	2,047	2,047	-1.3%	166,741	-	+0.1%	-	-
11/17	2,075	2,077	2,062	2,074	0%	127,449	-	+1.52%	-	-
11/14	2,065	2,080	2,065	2,074	+0.48%	168,081	-	+1.67%	-	-
11/13	2,072	2,073	2,060	2,064	-0.43%	75,365	-	+1.33%	-	-
11/12	2,078	2,083	2,071	2,073	-0.14%	101,332	-	+1.92%	-	-
11/11	2,051	2,076	2,050	2,076	+1.47%	197,416	-	+2.17%	-	-
11/10	2,050	2,062	2,046	2,046	0%	184,967	-	+0.89%	-	-
11/07	2,043	2,053	2,041	2,046	-0.15%	148,709	-	+0.99%	-	-
11/06	2,053	2,053	2,037	2,049	-0.77%	166,349	-	+1.29%	-	-
11/05	2,051	2,067	2,039	2,065	+0.49%	288,947	-	+2.18%	-	-
11/04	2,048	2,058	2,043	2,055	+0.2%	197,580	-	+1.83%	-	-
10/31	2,050	2,060	2,045	2,051	-0.15%	122,737	-	+1.74%	-	-
10/30	2,030	2,054	2,025	2,054	+1.13%	138,742	-	+1.99%	-	-
10/29	2,054	2,054	2,029	2,031	-1.17%	396,796	-	+0.94%	-	-
10/28	2,059	2,060	2,044	2,055	-0.19%	429,742	-	+2.19%	-	-
10/27	2,056	2,059	2,046	2,059	+0.49%	159,519	-	+2.54%	-	-
10/24	2,059	2,059	2,042	2,049	-0.29%	382,295	-	+2.09%	-	-
10/23	2,035	2,055	2,031	2,055	+0.93%	159,688	-	+2.49%	-	-
10/22	2,026	2,043	2,024	2,036	+0.69%	358,362	-	+1.6%	-	-
10/21	2,022	2,029	2,018	2,022	-0.15%	137,804	-	+1%	-	-
10/20	2,020	2,027	2,010	2,025	+0.65%	97,544	-	+1.2%	-	-
10/17	2,018	2,018	2,009	2,012	-0.25%	211,510	-	+0.65%	-	-
10/16	2,000	2,017	2,000	2,017	+0.95%	58,768	-	+0.95%	-	-
10/15	1,994	2,006	1,993	1,998	+0.55%	144,825	-	+0.1%	-	-
10/14	1,989	1,998	1,975	1,987	-0.45%	246,867	-	-0.35%	-	-
10/10	2,002	2,003	1,991	1,996	-0.15%	230,205	-	+0.15%	-	-
10/09	1,998	2,002	1,989	1,999	+0.15%	140,851	-	+0.35%	-	-
10/08	2,013	2,013	1,996	1,996	-0.45%	93,104	-	+0.2%	-	-
10/07	2,019	2,019	2,002	2,005	-0.69%	218,255	-	+0.6%	-	-

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	+8.82% 2/1	-7.73% 6/27
2017年 2月期	1,902 1/10	1,655 7/14	82,089 9/21	+3.51% 1/5	-4.58% 7/12
2018年 2月期	1,831 6/27	1,632 11/15 11/14	380,177 8/7	+5.4% 11/2	-4.28% 2/14
2019年 2月期	2,149 8/30	1,747 12/25	332,780 1/30	+3.82% 10/7	-3.57% 12/25
2020年 2月期	2,329 11/5	1,229 3/19	1,254,388 5/8	+7.46% 5/8	-37.88% 3/19
2021年 2月期	2,263 7/13	1,675 10/29	885,468 8/18	+8.08% 2/16	-4.39% 10/1
2022年 2月期	2,230 9/6	1,846 1/21	1,888,589 2/8	+6.32% 3/29	-8.38% 1/20
2023年 2月期	2,136 9/9	1,803 3/20	1,614,947 2/7	+3.81% 11/1	-4.79% 10/19
2024年 2月期	1,986 9/6	1,683 8/5	2,854,143 3/21	+6.23% 3/22	-5.16% 2/19
2025年 2月期	2,004 8/28	1,664 12/19	2,536,772 9/10	+4.23% 8/6 1/29	-2.75% 4/7
最新	2,044 2026/3/6		110,573	-1.11% 2,067

年間値上がり率

2016/12/30 vs 2015/12/30: 7%（1.07倍）
2017/12/29 vs 2016/12/30: -10%（0.9倍）
2018/12/28 vs 2017/12/29: 7%（1.07倍）
2019/12/30 vs 2018/12/28: 21%（1.21倍）
2020/12/30 vs 2019/12/30: -17%（0.83倍）
2021/12/30 vs 2020/12/30: 16%（1.16倍）
2022/12/30 vs 2021/12/30: -8%（0.92倍）
2023/12/29 vs 2022/12/30: -4%（0.96倍）
2024/12/30 vs 2023/12/29: -8%（0.92倍）
2025/12/30 vs 2024/12/30: 22%（1.22倍）
2026/03/06 vs 2025/12/30: -2%（0.98倍）
過去安値 1,229円（2020/03/19）: 66%（1.66倍）
2,044円（3/6）

1476 iシェアーズ・コアJリート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