株価チャート

株価

3/6

前日 (3/5): 11,680
始値: 11,980
高値: 11,980
安値: 11,665
終値 +0.3%: 11,715
出来高 -29.71%: 220

乖離率

株価（5日） 移動平均値: -0.55%
11,780
株価（25日） 移動平均値: -0.64%
11,791
出来高（5日） 移動平均値: -37.14%
350

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	11,980	11,980	11,665	11,715	+0.3%	220	-	-0.64%	-	-
03/05	12,080	12,080	11,665	11,680	+0.65%	313	-	-0.92%	-	-
03/04	12,070	12,070	11,540	11,605	-2.31%	709	-	-1.61%	-	-
03/03	12,040	12,040	11,870	11,880	-1.16%	383	-	+0.65%	-	-
03/02	12,030	12,030	11,950	12,020	-0.17%	127	-	+1.81%	-	-
02/27	12,110	12,110	12,015	12,040	+0.88%	41	-	+1.99%	-	-
02/26	12,000	12,120	11,935	11,935	-0.38%	462	-	+1.18%	-	-
02/25	11,940	11,990	11,935	11,980	+0.84%	169	-	+1.54%	-	-
02/24	11,735	11,895	11,735	11,880	-0.13%	435	-	+0.76%	-	-
02/20	11,950	11,950	11,870	11,895	-0.13%	168	-	+0.84%	-	-
02/19	11,935	11,935	11,885	11,910	+0.85%	63	-	+0.86%	-	-
02/18	11,845	11,845	11,795	11,810	+0.25%	82	-	-0.02%	-	-
02/17	11,755	11,820	11,725	11,780	+1.12%	148	-	-0.3%	-	-
02/16	11,700	11,765	11,650	11,650	-0.43%	128	-	-1.45%	-	-
02/13	11,915	11,920	11,695	11,700	-0.76%	382	-	-1.07%	-	-
02/12	11,930	11,930	11,790	11,790	-0.08%	393	-	-0.34%	-	-
02/10	11,920	11,920	11,800	11,800	+0.6%	1,535	-	-0.22%	-	-
02/09	11,950	11,950	11,730	11,730	-0.17%	79	-	-0.78%	-	-
02/06	11,890	11,890	11,515	11,750	+0.17%	223	-	-0.59%	-	-
02/05	11,900	11,900	11,730	11,730	-0.13%	756	-	-0.73%	-	-
02/04	11,800	11,800	11,700	11,745	-0.04%	204	-	-0.59%	-	-
02/03	11,665	11,775	11,585	11,750	+1.29%	380	-	-0.51%	-	-
02/02	11,600	11,670	11,600	11,600	-0.68%	513	-	-1.72%	-	-
01/30	11,665	11,760	11,665	11,680	-0.26%	204	-	-1.08%	-	-
01/29	11,770	11,770	11,710	11,710	+0.34%	32	-	-0.79%	-	-
01/28	11,800	11,800	11,615	11,670	-1.44%	493	-	-1.06%	-	-
01/27	11,805	11,945	11,805	11,840	+0.3%	78	-	+0.47%	-	-
01/26	11,945	11,945	11,760	11,805	-1.17%	673	-	+0.36%	-	-
01/23	12,000	12,000	11,945	11,945	-0.54%	222	-	+1.69%	-	-
01/22	11,820	12,035	11,820	12,010	+1.82%	225	-	+2.43%	-	-
01/21	12,100	12,100	11,785	11,795	-1.63%	261	-	+0.79%	-	-
01/20	11,900	11,990	11,885	11,990	+1.74%	168	-	+2.56%	-	-
01/19	11,975	11,980	11,735	11,785	-2.12%	935	-	+0.97%	-	-
01/16	12,240	12,240	11,970	12,040	-1.15%	1,229	-	+3.28%	-	-
01/15	12,075	12,180	12,040	12,180	+1.33%	547	-	+4.7%	-	-
01/14	12,000	12,045	11,910	12,020	+0.88%	555	-	+3.55%	-	-
01/13	11,950	12,010	11,905	11,915	+0.25%	557	-	+2.78%	-	-
01/09	11,980	11,980	11,840	11,885	+0.93%	247	-	+2.62%	-	-
01/08	11,830	11,850	11,745	11,775	-0.21%	125	-	+1.75%	-	-
01/07	11,710	11,800	11,710	11,800	+0.77%	426	-	+2.01%	-	-
01/06	11,720	11,740	11,700	11,710	+0.13%	244	-	+1.32%	-	-
01/05	11,700	11,720	11,660	11,695	+0.26%	402	-	+1.23%	-	-
2025
12/30	11,660	11,700	11,660	11,665	+0.04%	243	-	+1.02%	-	-
12/29	11,600	11,660	11,550	11,660	-0.3%	2,749	-	+1.03%	-	-
12/26	11,545	11,695	11,545	11,695	+0.47%	275	-	+1.4%	-	-
12/25	11,635	11,640	11,595	11,640	+0.56%	294	-	+1.02%	-	-
12/24	11,575	11,680	11,550	11,575	-0.9%	308	-	+0.5%	-	-
12/23	11,520	11,680	11,520	11,680	+0.69%	130	-	+1.46%	-	-
12/22	11,550	11,650	11,390	11,600	+0.96%	601	-	+0.82%	-	-
12/19	11,395	11,500	11,380	11,490	+0.44%	616	-	-0.12%	-	-
12/18	11,410	11,450	11,390	11,440	+1.37%	452	-	-0.58%	-	-
12/17	11,180	11,380	11,155	11,285	-0.88%	1,635	-	-1.96%	-	-
12/16	11,340	11,435	11,340	11,385	-0.26%	371	-	-1.16%	-	-
12/15	11,255	11,490	11,255	11,415	-0.31%	529	-	-0.92%	-	-
12/12	11,545	11,545	11,435	11,450	-0.48%	212	-	-0.62%	-	-
12/11	11,425	11,545	11,425	11,505	-0.13%	187	-	-0.18%	-	-
12/10	11,450	11,520	11,330	11,520	+0.88%	268	-	-0.01%	-	-
12/09	11,350	11,465	11,350	11,420	-0.09%	268	-	-0.86%	-	-
12/08	11,450	11,485	11,425	11,430	-1.04%	174	-	-0.75%	-	-
12/05	11,660	11,660	11,400	11,550	-0.77%	295	-	+0.25%	-	-
12/04	11,555	11,640	11,540	11,640	0%	137	-	+1.08%	-	-
12/03	11,675	11,680	11,575	11,640	-0.21%	243	-	+1.15%	-	-
12/02	11,640	11,665	11,520	11,665	+0.21%	101	-	+1.43%	-	-
12/01	11,465	11,640	11,465	11,640	+0.87%	321	-	+1.31%	-	-
11/28	11,490	11,610	11,490	11,540	-0.52%	272	-	+0.52%	-	-
11/27	11,445	11,600	11,445	11,600	+0.52%	134	-	+1.07%	-	-
11/26	11,425	11,600	11,425	11,540	+0.09%	192	-	+0.66%	-	-
11/25	11,570	11,600	11,490	11,530	+0.44%	219	-	+0.66%	-	-
11/21	11,565	11,565	11,450	11,480	+0.7%	39	-	+0.38%	-	-
11/20	11,500	11,590	11,400	11,400	-0.83%	663	-	-0.25%	-	-
11/19	11,500	11,500	11,495	11,495	+0.39%	51	-	+0.56%	-	-
11/18	11,490	11,490	11,360	11,450	-0.87%	1,474	-	+0.17%	-	-
11/17	11,550	11,550	11,495	11,550	0%	112	-	+1.04%	-	-
11/14	11,550	11,550	11,500	11,550	0%	174	-	+1.08%	-	-
11/13	11,500	11,550	11,500	11,550	0%	190	-	+1.11%	-	-
11/12	11,520	11,550	11,500	11,550	+0.52%	81	-	+1.16%	-	-
11/11	11,420	11,560	11,415	11,490	+0.66%	168	-	+0.73%	-	-
11/10	11,550	11,550	11,325	11,415	-0.31%	240	-	+0.21%	-	-
11/07	11,445	11,540	11,445	11,450	-0.91%	134	-	+0.69%	-	-
11/06	11,600	11,600	11,520	11,555	+1.58%	374	-	+1.78%	-	-
11/05	11,500	11,515	11,360	11,375	-0.83%	315	-	+0.39%	-	-
11/04	11,375	11,470	11,350	11,470	+1.1%	231	-	+1.33%	-	-
10/31	11,490	11,550	11,345	11,345	-1.77%	559	-	+0.33%	-	-
10/30	11,275	11,550	11,275	11,550	+1.09%	374	-	+2.2%	-	-
10/29	11,450	11,555	10,870	11,425	-0.22%	901	-	+1.22%	-	-
10/28	11,420	11,465	11,415	11,450	-0.13%	137	-	+1.55%	-	-
10/27	11,390	11,465	11,390	11,465	+0.61%	278	-	+1.76%	-	-
10/24	11,400	11,560	11,385	11,395	+0.18%	885	-	+1.23%	-	-
10/23	11,470	11,470	11,190	11,375	-0.83%	145	-	+1.11%	-	-
10/22	11,255	11,480	11,255	11,470	+1.73%	381	-	+2.07%	-	-
10/21	11,330	11,360	11,250	11,275	-0.04%	440	-	+0.49%	-	-
10/20	11,265	11,300	11,095	11,280	+1.62%	1,466	-	+0.63%	-	-
10/17	11,010	11,170	11,010	11,100	-1.42%	820	-	-0.88%	-	-
10/16	11,480	11,480	11,260	11,260	-1.92%	148	-	+0.59%	-	-
10/15	11,470	11,480	11,435	11,480	+0.09%	500	-	+2.63%	-	-
10/14	11,470	11,480	11,470	11,470	0%	283	-	+2.76%	-	-
10/10	11,480	11,480	11,440	11,470	0%	63	-	+2.95%	-	-
10/09	11,490	11,490	11,435	11,470	+0.17%	369	-	+3.14%	-	-
10/08	11,490	11,495	11,420	11,450	+0.26%	76	-	+3.16%	-	-
10/07	11,280	11,420	11,280	11,420	+1.33%	543	-	+3.11%	-	-

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
2018年 1月期	12,100 12/26 12/25	10,100 6/25	2,810 11/22	+8.43% 12/25	-7.86% 2/9
2019年 1月期	12,100 7/17 7/16 他2件	9,950 10/11	2,580 3/25	+5.01% 2/6	-6.97% 8/5
2020年 1月期	12,000 12/25	7,230 3/23	5,570 3/23	+10.22% 4/16	-26.18% 3/23
2021年 1月期	11,700 7/14	9,200 11/4 11/2	4,900 10/27	+3.53% 1/14	-5.43% 11/2
2022年 1月期	11,980 7/19	9,990 10/4 9/22	1,970 10/18	+7.32% 3/28	-3.29% 1/31
2023年 1月期	11,970 9/26	10,000 1/31 12/26 他3件	3,180 1/31	+3.44% 4/7	-7.05% 10/26
2024年 1月期	10,930 4/11	9,310 10/24	4,690 10/23	+4.91% 11/24	-8.17% 10/24
2025年 1月期	12,000 9/30	9,250 4/9	4,180 8/26	+5.82% 9/27	-5.66% 4/9
最新	11,715 2026/3/6		220	-0.64% 11,791

年間値上がり率

2018/12/28 vs 2017/12/29: -11%（0.89倍）
2019/12/30 vs 2018/12/28: 11%（1.11倍）
2020/12/30 vs 2019/12/30: -12%（0.88倍）
2021/12/30 vs 2020/12/30: 5%（1.05倍）
2022/12/30 vs 2021/12/30: -2%（0.98倍）
2023/12/29 vs 2022/12/30: 3%（1.03倍）
2024/12/30 vs 2023/12/29: -2%（0.98倍）
2025/12/30 vs 2024/12/30: 12%（1.12倍）
2026/03/06 vs 2025/12/30: 0%（1倍）
過去安値 7,230円（2020/03/23）: 62%（1.62倍）
11,715円（3/6）

1495 上場インデックスファンドアジアリート

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