時価総額

2024/12/09～2026/03/03

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
03/03	47,180	47,180	47,180	47,180	-0.02%	2	-	+1.78%	-	-
03/02	47,190	47,190	47,190	47,190	-1.67%	2	-	+2.08%	-	-
02/27	47,990	47,990	47,990	47,990	+1.46%	1	-	+4.04%	-	-
02/26	47,300	47,300	47,300	47,300	-1.46%	1	-	+2.85%	-	-
02/25	48,000	48,000	48,000	48,000	0%	4	-	+4.68%	-	-
02/24	48,000	48,000	48,000	48,000	-1.94%	2	-	+5.09%	-	-
02/20	48,960	48,960	48,950	48,950	-1.41%	2	-	+7.62%	-	-
02/18	49,650	49,650	49,650	49,650	+1.43%	4	-	+9.68%	-	-
02/17	48,950	48,950	48,950	48,950	+3.75%	2	-	+8.73%	-	-
02/10	47,180	47,180	47,180	47,180	0%	1	-	+5.48%	-	-
02/06	47,190	47,190	46,900	47,180	+2.65%	56	-	+5.97%	-	-
02/05	45,960	45,960	45,960	45,960	0%	2	-	+3.74%	-	-
01/28	45,960	45,960	45,960	45,960	0%	1	-	+4.16%	-	-
01/22	46,820	46,820	45,960	45,960	-3.28%	4	-	+4.61%	-	-
01/20	47,360	47,670	47,360	47,520	+1.84%	10	-	+8.54%	-	-
01/19	46,660	46,660	46,660	46,660	+1.52%	6	-	+7.07%	-	-
01/16	45,260	45,960	45,260	45,960	+6.49%	3	-	+5.91%	-	-
01/08	43,160	43,160	43,160	43,160	-2.44%	5	-	-0.02%	-	-
01/07	44,240	44,240	44,240	44,240	0%	4	-	+2.79%	-	-
01/06	43,540	44,240	43,540	44,240	+1.61%	2	-	+3.25%	-	-
2025
12/30	43,540	43,540	43,540	43,540	-3.12%	2	-	+2.08%	-	-
12/26	45,340	45,340	44,940	44,940	+0.67%	2	-	+5.7%	-	-
12/25	45,290	45,290	44,640	44,640	+0.11%	7	-	+5.44%	-	-
12/23	43,220	44,690	43,220	44,590	+1.57%	16	-	+5.78%	-	-
12/17	43,880	43,900	43,880	43,900	-0.27%	2	-	+4.61%	-	-
12/16	44,020	44,020	44,020	44,020	-1.39%	2	-	+5.4%	-	-
12/15	44,640	44,640	44,640	44,640	+0.09%	9	-	+7.56%	-	-
12/12	44,600	44,600	44,600	44,600	+1.43%	2	-	+8%	-	-
12/08	42,790	43,970	42,790	43,970	+1.24%	6	-	+7.01%	-	-
12/01	43,430	43,430	43,430	43,430	+0.25%	2	-	+6.16%	-	-
11/20	43,780	43,780	43,320	43,320	-0.32%	150	-	+6.45%	-	-
11/18	43,460	43,460	43,460	43,460	0%	3	-	+7.33%	-	-
11/11	43,460	43,460	43,460	43,460	+4.27%	8	-	+7.82%	-	-
10/23	41,700	41,700	41,680	41,680	-0.69%	2	-	+3.87%	-	-
10/22	40,600	41,970	40,600	41,970	+0.5%	12	-	+4.81%	-	-
10/20	41,450	41,840	41,450	41,760	+0.75%	403	-	+4.55%	-	-
10/16	41,450	41,450	41,450	41,450	+0.58%	5	-	+4.07%	-	-
10/15	41,210	41,210	41,210	41,210	-2.18%	200	-	+3.75%	-	-
10/09	42,130	42,130	42,130	42,130	-0.82%	4	-	+6.4%	-	-
10/08	42,360	42,480	42,360	42,480	+0.97%	3	-	+7.73%	-	-
10/06	41,650	42,120	41,650	42,070	+4.29%	1,227	-	+7.24%	-	-
10/03	40,340	40,340	40,340	40,340	+1.13%	5	-	+3.37%	-	-
10/02	39,790	39,890	39,790	39,890	+1.04%	4	-	+2.64%	-	-
10/01	39,640	39,640	39,480	39,480	+0.23%	3	-	+1.95%	-	-
09/30	39,390	39,390	39,390	39,390	-1.75%	3	-	+2.19%	-	-
09/24	40,090	40,090	40,090	40,090	-0.94%	1	-	+4.49%	-	-
09/22	39,310	40,470	39,310	40,470	+1.18%	22	-	+5.93%	-	-
09/19	40,240	40,240	40,000	40,000	+0.08%	7	-	+5.26%	-	-
09/18	39,930	40,160	39,930	39,970	+2.83%	20	-	+5.67%	-	-
09/17	39,860	40,020	38,870	38,870	+3.93%	38	-	+3.23%	-	-
09/16	38,100	38,100	37,400	37,400	-5.32%	8	-	-0.07%	-	-
09/11	39,500	39,500	39,500	39,500	+0.25%	1	-	+6.01%	-	-
09/10	39,400	39,400	39,400	39,400	-0.25%	1	-	+6.21%	-	-
09/09	39,500	39,500	39,500	39,500	+3.67%	2	-	+6.95%	-	-
09/01	38,100	38,100	38,100	38,100	-0.31%	8	-	+3.63%	-	-
08/25	38,220	38,220	38,220	38,220	-1.7%	1	-	+4.41%	-	-
08/22	38,870	38,880	38,700	38,880	-0.08%	22	-	+6.72%	-	-
08/20	38,910	38,910	38,910	38,910	-1.69%	1	-	+7.4%	-	-
08/19	39,580	39,580	39,580	39,580	+0.18%	8	-	+9.97%	-	-
08/18	39,420	39,510	39,420	39,510	+1.54%	54	-	+10.7%	-	-
08/15	38,910	38,910	38,910	38,910	+0.39%	4	-	+10.06%	-	-
08/12	38,760	38,760	38,760	38,760	+1.81%	11	-	+10.55%	-	-
08/08	38,060	38,070	38,060	38,070	+0.08%	54	-	+9%	-	-
08/07	38,040	38,040	38,040	38,040	+1.87%	1	-	+9.47%	-	-
08/05	37,340	37,340	37,340	37,340	+0.81%	1	-	+7.85%	-	-
08/04	36,980	37,040	36,280	37,040	+2.09%	6	-	+7.3%	-	-
07/14	36,280	36,280	36,280	36,280	-0.25%	2	-	+5.33%	-	-
07/11	36,480	36,480	36,360	36,370	+3.88%	13	-	+5.78%	-	-
07/08	35,010	35,010	35,010	35,010	0%	8	-	+2%	-	-
07/07	35,260	35,260	35,010	35,010	-2.64%	12	-	+1.95%	-	-
06/09	35,960	35,960	35,960	35,960	+1.61%	2	-	+4.64%	-	-
06/05	35,390	35,390	35,390	35,390	-0.76%	7	-	+2.99%	-	-
06/04	35,660	35,660	35,660	35,660	+0.22%	9	-	+3.56%	-	-
06/02	35,560	35,580	35,560	35,580	+7.01%	10	-	+3.24%	-	-
05/27	33,250	33,250	33,250	33,250	0%	9	-	-3.63%	-	-
05/26	33,250	33,250	33,250	33,250	-5.94%	1	-	-3.96%	-	-
05/16	35,300	35,350	35,300	35,350	0%	360	-	+1.72%	-	-
05/12	35,350	35,350	35,350	35,350	+0.23%	100	-	+1.73%	-	-
05/09	33,430	35,270	33,400	35,270	+3.34%	10	-	+1.44%	-	-
05/01	34,130	34,130	34,130	34,130	+0.74%	5	-	-1.85%	-	-
04/30	33,880	33,880	33,880	33,880	+0.24%	5	-	-2.83%	-	-
04/28	34,410	34,410	33,800	33,800	+2.39%	15	-	-3.29%	-	-
04/24	33,010	33,010	33,010	33,010	+2.9%	10	-	-5.72%	-	-
04/17	32,080	32,080	32,080	32,080	+3.32%	1	-	-8.68%	-	-
04/08	31,090	31,090	31,020	31,050	-1.74%	311	-	-11.99%	-	-
04/04	31,600	31,600	31,600	31,600	-10.68%	1	-	-10.88%	-	-
03/18	35,440	35,440	35,380	35,380	+5.08%	6	-	-0.65%	-	-
03/11	33,670	33,670	33,670	33,670	-3.36%	7	-	-5.5%	-	-
03/05	34,840	34,840	34,840	34,840	+0.11%	100	-	-2.46%	-	-
03/03	34,800	34,800	34,800	34,800	-0.97%	1	-	-2.69%	-	-
02/27	35,440	35,440	35,140	35,140	+1.15%	28	-	-1.7%	-	-
02/26	34,290	34,740	34,290	34,740	-0.54%	14	-	-2.7%	-	-
02/25	34,930	34,930	34,930	34,930	-1.24%	1	-	-2.01%	-	-
02/21	35,370	35,370	35,370	35,370	-0.76%	13	-	-0.6%	-	-
01/20	35,610	35,640	35,610	35,640	-0.81%	12	-	+0.47%	-	-
01/16	35,930	35,930	35,930	35,930	-3.21%	1	-	+1.23%	-	-
01/06	37,120	37,120	37,120	37,120	+1.92%	1	-	+4.66%	-	-
2024
12/27	36,420	36,420	36,420	36,420	-0.49%	460	-	+2.77%	-	-
12/12	36,600	36,600	36,600	36,600	+1.16%	13	-	+3.2%	-	-
12/09	36,180	36,180	36,180	36,180	-0.93%	2	-	+1.94%	-	-

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 7月期	16,530 5/31	14,370 6/24	12,526 6/16
2017年 1月期	19,230 6/20	15,180 10/7	6,259 11/18
2018年 1月期	21,880 1/24	18,540 9/6	40,011 3/2
2019年 1月期	21,780 10/2	16,620 12/25	54,620 1/15
2020年 1月期	21,460 12/20	15,010 3/13	36,056 1/8
2021年 1月期	24,240 6/28 6/15	18,810 8/5	4,718 1/22
2022年 1月期	26,050 1/5	21,700 3/9	300 7/28
2023年 1月期	29,195 6/16 6/15	22,590 10/3	1,921 7/31
2024年 1月期	38,760 7/3	27,770 10/4	2,117 4/8
2025年 1月期	37,120 1/6	31,020 4/8	460 12/27
最新	47,180 2026/3/3		2

1479 iFreeETF MSCI日本株人材設備投資指数

時価総額

2024/12/09～2026/03/03

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート