株価チャート

株価

3/6

前日 (3/5): 12,475
始値: 12,465
高値: 12,555
安値: 12,455
終値 +0.64%: 12,555
出来高 +100.45%: 890

乖離率

株価（5日） 移動平均値: +0.09%
12,544
株価（25日） 移動平均値: +0.67%
12,472
出来高（5日） 移動平均値: -89.25%
8,278

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	12,465	12,555	12,455	12,555	+0.64%	890	-	+0.67%	-	-
03/05	12,510	12,510	12,475	12,475	-0.32%	444	-	+0.09%	-	-
03/04	12,525	12,545	12,515	12,515	-0.28%	753	-	+0.43%	-	-
03/03	12,575	12,575	12,540	12,550	-0.59%	37,883	-	+0.76%	-	-
03/02	12,635	12,655	12,610	12,625	+0.12%	1,422	-	+1.42%	-	-
02/27	12,580	12,610	12,580	12,610	+0.52%	1,592	-	+1.4%	-	-
02/26	12,555	12,555	12,540	12,545	-0.12%	17,773	-	+0.97%	-	-
02/25	12,560	12,560	12,535	12,560	0%	989	-	+1.15%	-	-
02/24	12,540	12,560	12,540	12,560	+0.4%	3,849	-	+1.22%	-	-
02/20	12,460	12,530	12,460	12,510	+0.08%	508	-	+0.86%	-	-
02/19	12,505	12,505	12,490	12,500	-0.16%	1,061	-	+0.81%	-	-
02/18	12,530	12,540	12,515	12,520	-0.44%	599	-	+0.99%	-	-
02/17	12,550	12,575	12,535	12,575	+0.36%	1,410	-	+1.48%	-	-
02/16	12,530	12,550	12,530	12,530	+0.24%	2,932	-	+1.16%	-	-
02/13	12,415	12,500	12,415	12,500	+0.68%	4,663	-	+0.95%	-	-
02/12	12,435	12,435	12,415	12,415	-0.12%	29,640	-	+0.19%	-	-
02/10	12,440	12,440	12,400	12,430	+0.57%	28,903	-	+0.22%	-	-
02/09	12,400	12,400	12,360	12,360	-0.4%	27,902	-	-0.43%	-	-
02/06	12,400	12,430	12,400	12,410	+0.49%	753	-	-0.16%	-	-
02/05	12,340	12,355	12,325	12,350	+0.12%	522	-	-0.75%	-	-
02/04	12,335	12,340	12,325	12,335	+0.16%	324	-	-0.98%	-	-
02/03	12,325	12,345	12,315	12,315	-0.61%	696	-	-1.27%	-	-
02/02	12,355	12,390	12,345	12,390	+0.45%	1,431	-	-0.78%	-	-
01/30	12,355	12,365	12,335	12,335	+0.04%	467	-	-1.33%	-	-
01/29	12,355	12,355	12,330	12,330	-0.24%	792	-	-1.49%	-	-
01/28	12,355	12,370	12,350	12,360	-0.2%	712	-	-1.38%	-	-
01/27	12,370	12,385	12,365	12,385	0%	517	-	-1.29%	-	-
01/26	12,365	12,385	12,365	12,385	+0.16%	1,042	-	-1.4%	-	-
01/23	12,350	12,365	12,340	12,365	+0.24%	506	-	-1.66%	-	-
01/22	12,360	12,360	12,335	12,335	+0.12%	319	-	-2%	-	-
01/21	12,345	12,345	12,315	12,320	-0.2%	426	-	-2.24%	-	-
01/20	12,375	12,375	12,330	12,345	-0.08%	489	-	-2.16%	-	-
01/19	12,415	12,415	12,355	12,355	-0.52%	1,134	-	-2.19%	-	-
01/16	12,425	12,430	12,420	12,420	-0.12%	155	-	-1.79%	-	-
01/15	12,445	12,455	12,435	12,435	+0.16%	647	-	-1.76%	-	-
01/14	12,410	12,425	12,405	12,415	+0.08%	1,495	-	-2.02%	-	-
01/13	12,415	12,420	12,400	12,405	-0.08%	6,015	-	-2.22%	-	-
01/09	12,445	12,445	12,415	12,415	-0.28%	1,461	-	-2.25%	-	-
01/08	12,515	12,515	12,425	12,450	-2.12%	2,230	-	-2.09%	-	-
01/07	12,710	12,720	12,705	12,720	0%	6,463	-	-0.09%	-	-
01/06	12,700	12,720	12,695	12,720	+0.2%	99,565	-	-0.13%	-	-
01/05	12,700	12,710	12,690	12,695	-0.47%	1,727	-	-0.36%	-	-
2025
12/30	12,715	12,760	12,715	12,755	+0.2%	6,067	-	+0.05%	-	-
12/29	12,710	12,735	12,710	12,730	+0.12%	1,089	-	-0.16%	-	-
12/26	12,720	12,720	12,705	12,715	-0.04%	1,291	-	-0.29%	-	-
12/25	12,680	12,735	12,680	12,720	+0.2%	519	-	-0.25%	-	-
12/24	12,700	12,710	12,695	12,695	-0.24%	30,874	-	-0.45%	-	-
12/23	12,710	12,725	12,700	12,725	+0.08%	324	-	-0.24%	-	-
12/22	12,720	12,720	12,700	12,715	-0.16%	1,824	-	-0.32%	-	-
12/19	12,745	12,745	12,735	12,735	+0.04%	836	-	-0.17%	-	-
12/18	12,730	12,735	12,720	12,730	+0.08%	1,208	-	-0.22%	-	-
12/17	12,725	12,725	12,695	12,720	0%	2,926	-	-0.31%	-	-
12/16	12,710	12,720	12,705	12,720	+0.24%	3,065	-	-0.31%	-	-
12/15	12,705	12,705	12,690	12,690	-0.16%	7,002	-	-0.55%	-	-
12/12	12,720	12,720	12,710	12,710	-0.12%	8,106	-	-0.41%	-	-
12/11	12,720	12,745	12,715	12,725	+0.47%	651	-	-0.29%	-	-
12/10	12,705	12,705	12,665	12,665	-0.39%	36,259	-	-0.78%	-	-
12/09	12,710	12,715	12,695	12,715	-0.08%	1,294	-	-0.42%	-	-
12/08	12,735	12,740	12,725	12,725	-0.24%	8,063	-	-0.34%	-	-
12/05	12,750	12,780	12,750	12,755	-0.27%	2,056	-	-0.13%	-	-
12/04	12,805	12,805	12,785	12,790	-0.08%	118	-	+0.12%	-	-
12/03	12,785	12,800	12,780	12,800	+0.12%	8,444	-	+0.18%	-	-
12/02	12,770	12,785	12,770	12,785	-0.23%	766	-	+0.05%	-	-
12/01	12,835	12,835	12,815	12,815	-0.23%	1,167	-	+0.27%	-	-
11/28	12,855	12,895	12,840	12,845	-0.08%	155	-	+0.49%	-	-
11/27	12,865	12,870	12,850	12,855	0%	881	-	+0.56%	-	-
11/26	12,830	12,860	12,830	12,855	+0.23%	3,005	-	+0.56%	-	-
11/25	12,825	12,830	12,815	12,825	+0.47%	4,878	-	+0.34%	-	-
11/21	12,770	12,780	12,755	12,765	+0.35%	7,827	-	-0.15%	-	-
11/20	12,715	12,730	12,710	12,720	-0.27%	517	-	-0.52%	-	-
11/19	12,750	12,760	12,745	12,755	+0.04%	311	-	-0.28%	-	-
11/18	12,730	12,750	12,720	12,750	+0.2%	310	-	-0.34%	-	-
11/17	12,710	12,725	12,705	12,725	-0.2%	887	-	-0.51%	-	-
11/14	12,730	12,755	12,730	12,750	0%	6,218	-	-0.31%	-	-
11/13	12,765	12,780	12,750	12,750	-0.12%	855	-	-0.3%	-	-
11/12	12,780	12,780	12,760	12,765	+0.2%	12,362	-	-0.17%	-	-
11/11	12,730	12,740	12,725	12,740	+0.2%	485	-	-0.34%	-	-
11/10	12,730	12,730	12,710	12,715	-0.31%	348	-	-0.54%	-	-
11/07	12,760	12,760	12,745	12,755	+0.35%	1,707	-	-0.24%	-	-
11/06	12,700	12,710	12,695	12,710	-0.51%	4,197	-	-0.57%	-	-
11/05	12,745	12,785	12,745	12,775	+0.16%	12,250	-	-0.06%	-	-
11/04	12,745	12,755	12,725	12,755	+0.04%	10,310	-	-0.2%	-	-
10/31	12,760	12,760	12,735	12,750	-0.16%	39,319	-	-0.21%	-	-
10/30	12,790	12,790	12,745	12,770	-0.7%	7,425	-	-0.04%	-	-
10/29	12,855	12,860	12,845	12,860	+0.16%	3,315	-	+0.67%	-	-
10/28	12,840	12,860	12,840	12,840	+0.23%	527	-	+0.56%	-	-
10/27	12,830	12,830	12,800	12,810	-0.23%	39,815	-	+0.36%	-	-
10/24	12,835	12,840	12,835	12,840	-0.19%	42,997	-	+0.6%	-	-
10/23	12,875	12,885	12,865	12,865	0%	406	-	+0.81%	-	-
10/22	12,870	12,890	12,860	12,865	+0.04%	4,500	-	+0.82%	-	-
10/21	12,845	12,860	12,840	12,860	+0.35%	626	-	+0.8%	-	-
10/20	12,825	12,835	12,805	12,815	-0.66%	2,151	-	+0.47%	-	-
10/17	12,850	12,900	12,850	12,900	+0.66%	934	-	+1.15%	-	-
10/16	12,815	12,820	12,800	12,815	-0.16%	1,132	-	+0.52%	-	-
10/15	12,815	12,835	12,815	12,835	+0.2%	393	-	+0.69%	-	-
10/14	12,780	12,810	12,765	12,810	+1.1%	992	-	+0.53%	-	-
10/10	12,720	12,720	12,670	12,670	-0.39%	336	-	-0.53%	-	-
10/09	12,740	12,740	12,700	12,720	-0.04%	332	-	-0.11%	-	-
10/08	12,705	12,735	12,705	12,725	+0.16%	526	-	-0.05%	-	-
10/07	12,700	12,710	12,675	12,705	+0.04%	30,008	-	-0.17%	-	-

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
2017年 1月期	20,210 9/1	17,930 12/19	826 7/10	+2.42% 4/4	-4.51% 11/18
2018年 1月期	20,990 12/4	17,420 7/31 7/26	305 3/7	+1.54% 6/19	-3.46% 11/13
2019年 1月期	18,800 2/12	17,030 9/18	19,321 6/27	+2.87% 12/25	-1.84% 10/9
2020年 1月期	22,000 3/9	18,130 1/10 1/9	77,580 1/30	+6.87% 3/9	-2.24% 3/19
2021年 1月期	19,870 8/5	18,030 4/1	218,128 5/27	+1.3% 6/11	-2.5% 3/8 3/5
2022年 1月期	18,750 8/3	15,360 6/15	190,032 7/29	+2.6% 8/2	-4.59% 3/28
2023年 1月期	16,450 8/2	13,855 7/7	167,371 9/22	+2.95% 3/24	-5.24% 9/28
2024年 1月期	14,100 12/25	12,895 4/26	93,477 12/7	+3.2% 8/5	-3.58% 10/4
2025年 1月期	13,735 9/11	12,315 1/15	82,013 8/2	+2.34% 4/7	-3.7% 1/14
最新	12,555 2026/3/6		890	+0.67% 12,472

年間値上がり率

2017/12/27 vs 2016/12/28: 0%（1倍）
2018/12/28 vs 2017/12/27: -4%（0.96倍）
2019/12/30 vs 2018/12/28: 4%（1.04倍）
2020/12/30 vs 2019/12/30: 6%（1.06倍）
2021/12/30 vs 2020/12/30: -6%（0.94倍）
2022/12/30 vs 2021/12/30: -19%（0.81倍）
2023/12/29 vs 2022/12/30: -5%（0.95倍）
2024/12/30 vs 2023/12/29: -9%（0.91倍）
2025/12/30 vs 2024/12/30: 0%（1倍）
2026/03/06 vs 2025/12/30: -2%（0.98倍）
過去安値 12,315円（2026/01/21）: 2%（1.02倍）
12,555円（3/6）

1487 上場インデックスファンド米国債券(為替ヘッジあり)

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