One ETF高配当日本株（1494）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追え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

株価

9/10

前日 (9/9): 43,300
始値: 43,530
高値: 43,530
安値: 42,980
終値 -0.09%: 43,260
出来高 +77.54%: 1,383

乖離率

株価（5日） 移動平均値: -0.89%
43,650
株価（25日） 移動平均値: -1.42%
43,885
出来高（5日） 移動平均値: -13.62%
1,601

2026/04/16～2026/09/10

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
09/10	43,530	43,530	42,980	43,260	-0.09%	1,383	-	-1.42%	-	-
09/09	43,360	43,470	43,220	43,300	-1.48%	779	-	-1.29%	-	-
09/08	43,730	43,950	43,490	43,950	+0.39%	1,741	-	+0.3%	-	-
09/07	44,080	44,080	43,720	43,780	-0.41%	2,060	-	-0.02%	-	-
09/04	43,960	44,090	43,890	43,960	-0.86%	2,044	-	+0.41%	-	-
09/03	44,360	44,420	44,240	44,340	+0.02%	809	-	+1.32%	-	-
09/02	44,740	44,740	44,230	44,330	-1.29%	2,103	-	+1.33%	-	-
09/01	44,450	44,920	44,450	44,910	+1.17%	347	-	+2.68%	-	-
08/31	44,000	44,570	44,000	44,390	+0.27%	2,506	-	+1.5%	-	-
08/28	44,250	44,400	44,130	44,270	+0.05%	139	-	+1.25%	-	-
08/27	44,040	44,500	44,040	44,250	-0.43%	604	-	+1.21%	-	-
08/26	43,950	44,440	43,950	44,440	+0.68%	1,465	-	+1.65%	-	-
08/25	44,230	44,370	44,100	44,140	+0.18%	381	-	+1.02%	-	-
08/24	43,970	44,200	43,940	44,060	+0.25%	1,936	-	+0.85%	-	-
08/21	43,740	43,950	43,740	43,950	+0.57%	664	-	+0.61%	-	-
08/20	43,920	43,920	43,470	43,700	+1.11%	333	-	+0.02%	-	-
08/19	43,920	43,920	43,170	43,220	-1.48%	341	-	-1.09%	-	-
08/18	43,750	43,900	43,570	43,870	+0.18%	1,182	-	+0.39%	-	-
08/17	43,910	44,060	43,750	43,790	-0.41%	4,198	-	+0.25%	-	-
08/14	44,020	44,030	43,720	43,970	+0.41%	476	-	+0.69%	-	-
08/13	43,840	43,930	43,520	43,790	+0.05%	691	-	+0.3%	-	-
08/12	43,900	43,900	43,600	43,770	+0.41%	957	-	+0.24%	-	-
08/10	43,900	43,900	43,200	43,590	+0.9%	4,541	-	-0.21%	-	-
08/07	43,190	43,470	42,980	43,200	+0.72%	714	-	-1.13%	-	-
08/06	42,660	42,930	42,560	42,890	+0.35%	800	-	-1.86%	-	-
08/05	43,460	43,460	42,240	42,740	+1.3%	641	-	-2.21%	-	-
08/04	43,270	43,270	42,160	42,190	-2.32%	2,093	-	-3.53%	-	-
08/03	43,850	43,850	42,160	43,190	-0.92%	2,282	-	-1.34%	-	-
07/31	43,510	43,980	43,300	43,590	+0.18%	677	-	-0.44%	-	-
07/30	44,120	44,120	43,220	43,510	-1%	1,648	-	-0.6%	-	-
07/29	44,480	44,480	43,540	43,950	-0.34%	4,607	-	+0.47%	-	-
07/28	44,670	44,670	43,840	44,100	-1.56%	4,637	-	+0.91%	-	-
07/27	44,720	44,840	44,270	44,800	+1.56%	955	-	+2.56%	-	-
07/24	44,000	44,110	43,790	44,110	-0.23%	1,578	-	+1.13%	-	-
07/23	44,100	44,260	44,080	44,210	+0.14%	1,153	-	+1.42%	-	-
07/22	44,100	44,290	43,900	44,150	+0.66%	1,446	-	+1.4%	-	-
07/21	44,000	44,000	43,440	43,860	-0.41%	4,927	-	+0.85%	-	-
07/17	43,800	44,040	42,670	44,040	+0.3%	2,880	-	+1.33%	-	-
07/16	44,000	44,210	43,860	43,910	-0.61%	2,434	-	+1.19%	-	-
07/15	44,050	44,200	43,890	44,180	+0.96%	2,399	-	+2.02%	-	-
07/14	43,480	43,790	43,200	43,760	+1.04%	928	-	+1.25%	-	-
07/13	43,940	43,970	43,180	43,310	-0.14%	1,814	-	+0.39%	-	-
07/10	44,230	44,230	43,370	43,370	-0.41%	1,105	-	+0.69%	-	-
07/09	44,310	44,310	43,450	43,550	-0.34%	1,373	-	+1.26%	-	-
07/08	44,000	44,400	43,700	43,700	-0.55%	3,047	-	+1.78%	-	-
07/07	43,940	44,530	43,810	43,940	-0.66%	749	-	+2.52%	-	-
07/06	44,030	44,230	43,660	44,230	+0.77%	1,689	-	+3.44%	-	-
07/03	43,680	43,890	43,490	43,890	+1.15%	169	-	+2.88%	-	-
07/02	43,570	43,750	43,160	43,390	+0.86%	1,866	-	+1.84%	-	-
07/01	43,430	43,430	42,990	43,020	-0.78%	1,188	-	+1.12%	-	-
06/30	43,640	43,640	43,100	43,360	+0.16%	125	-	+2%	-	-
06/29	43,580	43,630	43,150	43,290	-0.02%	896	-	+1.93%	-	-
06/26	43,500	43,540	43,100	43,300	-0.21%	1,564	-	+2.06%	-	-
06/25	42,800	43,450	42,800	43,390	+1.4%	1,184	-	+2.41%	-	-
06/24	42,940	43,080	42,600	42,790	-0.37%	1,097	-	+1.12%	-	-
06/23	43,500	43,510	42,950	42,950	-1.24%	523	-	+1.62%	-	-
06/22	43,280	43,540	43,140	43,490	+0.72%	554	-	+2.96%	-	-
06/19	43,680	43,680	43,050	43,180	-0.67%	725	-	+2.38%	-	-
06/18	42,970	43,470	42,970	43,470	+1.16%	926	-	+3.15%	-	-
06/17	43,120	43,180	42,780	42,970	+0.21%	450	-	+2.05%	-	-
06/16	43,310	43,420	42,610	42,880	-0.69%	409	-	+1.89%	-	-
06/15	42,730	43,480	42,730	43,180	+2.08%	4,421	-	+2.7%	-	-
06/12	42,150	42,620	42,150	42,300	+1.22%	2,666	-	+0.74%	-	-
06/11	42,000	42,000	41,330	41,790	-0.5%	1,353	-	-0.4%	-	-
06/10	42,100	42,200	41,900	42,000	+0.48%	1,686	-	+0.11%	-	-
06/09	41,600	42,130	41,600	41,800	+0.46%	826	-	-0.24%	-	-
06/08	41,500	41,740	41,200	41,610	-0.43%	4,999	-	-0.6%	-	-
06/05	41,930	42,000	41,750	41,790	+0.17%	578	-	-0.13%	-	-
06/04	41,750	41,770	41,460	41,720	-0.22%	1,318	-	-0.19%	-	-
06/03	41,380	41,880	41,320	41,810	+0.99%	1,382	-	+0.14%	-	-
06/02	41,100	41,430	40,770	41,400	-0.86%	1,298	-	-0.73%	-	-
06/01	42,750	42,750	41,610	41,760	-1.69%	1,158	-	+0.17%	-	-
05/29	41,900	42,720	41,900	42,480	+1.38%	3,664	-	+1.94%	-	-
05/28	42,170	42,170	41,660	41,900	-0.64%	994	-	+0.64%	-	-
05/27	42,310	42,380	42,080	42,170	-0.4%	1,191	-	+1.31%	-	-
05/26	42,050	42,480	42,040	42,340	+0.36%	1,106	-	+1.74%	-	-
05/25	41,880	42,400	41,880	42,190	+0.74%	1,002	-	+1.43%	-	-
05/22	41,950	42,010	41,800	41,880	-0.33%	650	-	+0.73%	-	-
05/21	41,860	42,300	41,570	42,020	+1.11%	2,117	-	+1.07%	-	-
05/20	42,500	42,500	41,300	41,560	-1.63%	1,593	-	-0.04%	-	-
05/19	42,140	42,360	42,030	42,250	+0.76%	505	-	+1.57%	-	-
05/18	42,340	42,470	41,900	41,930	-0.97%	914	-	+0.77%	-	-
05/15	42,620	42,770	42,100	42,340	-0.54%	1,672	-	+1.78%	-	-
05/14	42,740	42,740	42,320	42,570	+0.28%	1,755	-	+2.37%	-	-
05/13	42,440	42,690	42,270	42,450	+1.36%	5,466	-	+2.11%	-	-
05/12	42,030	42,360	41,880	41,880	+0.29%	1,009	-	+0.78%	-	-
05/11	41,460	41,990	41,460	41,760	+0.55%	1,093	-	+0.45%	-	-
05/08	41,500	41,550	40,910	41,530	-0.29%	3,419	-	-0.02%	-	-
05/07	41,470	41,920	41,310	41,650	+2.16%	2,748	-	+0.3%	-	-
05/01	40,700	40,870	40,300	40,770	-0.1%	2,411	-	-1.81%	-	-
04/30	41,000	41,000	40,590	40,810	-0.8%	4,029	-	-1.79%	-	-
04/28	40,720	41,200	40,600	41,140	+1.26%	1,204	-	-1.07%	-	-
04/27	40,730	40,730	40,100	40,630	+0.27%	945	-	-2.25%	-	-
04/24	40,480	40,730	40,250	40,520	-0.47%	1,664	-	-2.49%	-	-
04/23	40,850	40,850	40,270	40,710	-0.61%	2,828	-	-2.1%	-	-
04/22	41,410	41,410	40,700	40,960	-0.94%	2,229	-	-1.66%	-	-
04/21	41,510	41,630	41,350	41,350	-0.36%	275	-	-0.77%	-	-
04/20	41,950	42,020	41,490	41,500	-0.46%	2,541	-	-0.42%	-	-
04/17	41,820	41,820	41,530	41,690	-0.57%	625	-	+0.02%	-	-
04/16	42,000	42,050	41,790	41,930	+0.17%	1,272	-	+0.57%	-	-

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 10月期	19,850 10/18	18,700 10/13	230 10/18	+4.72% 1/17	-
2018年 4月期	22,510 1/10	18,360 10/26	837 8/2	+6.35% 5/17	-7.85% 2/14
2019年 4月期	19,950 11/5	15,420 8/26	3,844 10/2	+7.55% 9/17	-11.49% 12/25
2020年 4月期	19,000 12/18	12,850 3/17	4,131 11/26	+7.33% 6/8	-20.04% 3/13
2021年 4月期	21,080 3/22	15,760 11/2	3,895 3/19	+8.45% 3/19	-5.34% 11/30
2022年 4月期	20,895 9/22	17,815 12/2	4,545 10/27	+4.84% 1/13	-6.44% 3/8
2023年 4月期	28,315 9/19	19,870 11/4	21,355 10/10	+6.2% 9/19	-5.34% 10/4
2024年 4月期	32,580 7/25	25,600 11/8	8,089 1/17	+5.24% 3/22 1/15	-11.82% 8/5
2025年 4月期	37,000 10/27 10/6	27,945 4/9	12,967 9/26	+5.39% 11/28	-10.05% 4/9
2026年 4月期	45,800 2/27	35,090 11/5	13,404 3/4	+7.27% 2/12	-6.82% 3/23
最新	43,260 2026/9/10		1,383	-1.42% 43,885

年間値上がり率

2018/12/28 vs 2017/12/29: -16%（0.84倍）
2019/12/30 vs 2018/12/28: 11%（1.11倍）
2020/12/30 vs 2019/12/30: -9%（0.91倍）
2021/12/30 vs 2020/12/30: 9%（1.09倍）
2022/12/30 vs 2021/12/30: 11%（1.11倍）
2023/12/29 vs 2022/12/30: 28%（1.28倍）
2024/12/30 vs 2023/12/29: 21%（1.21倍）
2025/12/30 vs 2024/12/30: 24%（1.24倍）
2026/09/10 vs 2025/12/30: 9%（1.09倍）
過去安値 12,850円（2020/03/17）: 237%（3.37倍）
43,260円（9/10）

One ETF高配当日本株（1494）の株価チャート

株価

9/10

乖離率

2026/04/16～2026/09/10

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