株価チャート

株価

3/6

前日 (3/5): 30,250
始値: 30,160
高値: 30,290
安値: 30,160
終値 +0.13%: 30,290
出来高 -97.92%: 12

乖離率

株価（5日） 移動平均値: -0.88%
30,558
株価（25日） 移動平均値: -1%
30,596
出来高（5日） 移動平均値: -95.45%
264

2025/10/06～2026/03/06

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	30,160	30,290	30,160	30,290	+0.13%	12	-	-1%	-	-
03/05	30,770	30,770	30,250	30,250	+2.3%	577	-	-0.9%	-	-
03/04	31,420	31,420	29,510	29,570	-3.96%	162	-	-2.93%	-	-
03/03	31,400	31,500	30,730	30,790	-3.45%	240	-	+1.19%	-	-
03/02	31,480	31,890	31,250	31,890	-0.59%	328	-	+5.02%	-	-
02/27	32,150	32,150	32,080	32,080	+1.23%	12	-	+6%	-	-
02/26	31,690	31,690	31,690	31,690	+0.76%	46	-	+5.15%	-	-
02/25	31,450	31,450	31,450	31,450	+1%	31	-	+4.68%	-	-
02/24	31,110	31,140	31,110	31,140	+0.26%	21	-	+3.92%	-	-
02/20	30,960	31,060	30,960	31,060	-1.27%	59	-	+3.87%	-	-
02/19	31,370	31,460	31,370	31,460	+1.26%	238	-	+5.39%	-	-
02/18	31,090	31,090	31,070	31,070	+1.7%	44	-	+4.36%	-	-
02/17	30,550	30,550	30,550	30,550	-1.39%	21	-	+2.89%	-	-
02/16	31,250	31,250	30,910	30,980	-0.86%	38	-	+4.64%	-	-
02/13	31,050	31,480	31,050	31,250	-1.57%	191	-	+5.96%	-	-
02/12	32,180	32,180	31,440	31,750	+0.86%	37	-	+8.09%	-	-
02/10	31,290	31,480	31,290	31,480	+1.68%	36	-	+7.59%	-	-
02/09	30,740	31,190	30,740	30,960	+3.06%	1,115	-	+6.25%	-	-
02/06	30,040	30,040	30,040	30,040	+1.18%	15	-	+3.54%	-	-
02/05	29,240	29,910	29,240	29,690	-0.03%	557	-	+2.64%	-	-
02/04	29,510	29,700	29,510	29,700	+0.39%	59	-	+2.95%	-	-
02/03	29,155	29,585	29,155	29,585	+3.25%	156	-	+2.82%	-	-
02/02	28,845	28,845	28,655	28,655	-0.66%	145	-	-0.15%	-	-
01/30	28,675	28,845	28,675	28,845	+0.59%	11	-	+0.62%	-	-
01/29	28,620	28,675	28,270	28,675	+0.53%	32	-	+0.17%	-	-
01/28	28,420	28,525	28,405	28,525	-0.63%	679	-	-0.2%	-	-
01/27	28,565	28,705	28,500	28,705	+0.21%	230	-	+0.59%	-	-
01/26	28,810	28,810	28,625	28,645	-2.27%	108	-	+0.55%	-	-
01/23	29,790	29,790	29,310	29,310	+0.07%	5	-	+3.06%	-	-
01/22	29,245	29,290	29,220	29,290	+1.12%	29	-	+3.18%	-	-
01/21	29,025	29,025	28,965	28,965	-1.13%	26	-	+2.31%	-	-
01/20	29,330	29,330	29,250	29,295	-0.64%	43	-	+3.69%	-	-
01/19	29,305	29,485	29,305	29,485	-0.44%	288	-	+4.63%	-	-
01/16	29,610	29,615	29,610	29,615	-0.42%	88	-	+5.39%	-	-
01/15	29,515	29,740	29,515	29,740	+0.88%	578	-	+6.2%	-	-
01/14	29,480	29,480	29,480	29,480	+1.25%	4	-	+5.59%	-	-
01/13	29,110	29,170	29,050	29,115	+2.68%	185	-	+4.64%	-	-
01/09	28,085	28,355	28,085	28,355	+0.85%	11	-	+2.21%	-	-
01/08	28,225	28,225	28,115	28,115	-0.79%	20	-	+1.54%	-	-
01/07	28,405	28,450	28,340	28,340	-1.82%	586	-	+2.45%	-	-
01/06	28,600	28,865	28,600	28,865	+1.42%	1,100	-	+4.5%	-	-
01/05	28,120	28,470	28,120	28,460	+2.17%	624	-	+3.28%	-	-
2025
12/30	27,895	27,895	27,855	27,855	+0.11%	6	-	+1.35%	-	-
12/29	27,420	27,970	27,420	27,825	+0.09%	36	-	+1.43%	-	-
12/26	27,855	27,955	27,800	27,800	0%	83	-	+1.49%	-	-
12/25	27,715	27,820	27,715	27,800	+0.27%	133	-	+1.7%	-	-
12/24	27,470	27,910	27,470	27,725	-0.41%	205	-	+1.65%	-	-
12/23	27,780	27,925	27,780	27,840	+0.14%	69	-	+2.16%	-	-
12/22	27,835	27,835	27,800	27,800	+0.6%	23	-	+2.11%	-	-
12/19	27,490	27,635	27,490	27,635	+0.97%	67	-	+1.57%	-	-
12/18	27,370	27,370	27,370	27,370	-0.42%	17	-	+0.67%	-	-
12/17	27,450	27,485	27,450	27,485	+0.07%	145	-	+1.17%	-	-
12/16	27,680	27,710	27,465	27,465	-1.86%	149	-	+1.19%	-	-
12/15	27,840	27,985	27,825	27,985	+2.3%	103	-	+3.26%	-	-
12/11	27,355	27,355	27,355	27,355	-0.6%	11	-	+1.11%	-	-
12/10	27,520	27,520	27,520	27,520	+0.07%	21	-	+1.89%	-	-
12/09	27,510	27,520	27,500	27,500	+0.18%	237	-	+1.93%	-	-
12/08	27,355	27,450	27,355	27,450	+0.75%	21	-	+1.84%	-	-
12/05	27,320	27,320	27,245	27,245	-1.29%	50	-	+1.18%	-	-
12/04	27,430	27,600	27,430	27,600	+1.83%	71	-	+2.62%	-	-
12/03	27,080	27,140	27,080	27,105	+0.11%	510	-	+0.95%	-	-
12/02	27,190	27,190	27,075	27,075	+0.28%	67	-	+0.89%	-	-
12/01	27,305	27,320	27,000	27,000	-1.51%	81	-	+0.73%	-	-
11/28	27,350	27,415	27,350	27,415	+0.24%	53	-	+2.41%	-	-
11/27	27,350	27,350	27,350	27,350	+0.44%	1	-	+2.33%	-	-
11/26	26,960	27,260	26,930	27,230	+2.21%	639	-	+2.07%	-	-
11/25	26,990	26,990	26,610	26,640	0%	20	-	+0.03%	-	-
11/21	26,470	26,770	26,470	26,640	-0.49%	355	-	+0.21%	-	-
11/20	26,770	26,820	26,770	26,770	+1.56%	84	-	+0.83%	-	-
11/19	26,360	26,360	26,360	26,360	+0.15%	2	-	-0.54%	-	-
11/18	26,730	26,765	26,320	26,320	-2.95%	60	-	-0.49%	-	-
11/17	27,055	27,120	26,995	27,120	-0.24%	38	-	+2.63%	-	-
11/14	27,165	27,220	27,140	27,185	-0.69%	132	-	+3.03%	-	-
11/13	27,405	27,415	27,375	27,375	+0.79%	84	-	+3.93%	-	-
11/12	26,800	27,160	26,800	27,160	+1.32%	40	-	+3.34%	-	-
11/11	26,945	26,945	26,805	26,805	-0.19%	24	-	+2.18%	-	-
11/10	26,800	26,855	26,760	26,855	+1.4%	244	-	+2.65%	-	-
11/07	26,485	26,485	26,485	26,485	-1.21%	32	-	+1.57%	-	-
11/06	26,670	26,810	26,670	26,810	+2.25%	59	-	+3.1%	-	-
11/05	26,790	26,790	25,945	26,220	-2%	310	-	+1.09%	-	-
11/04	26,900	26,920	26,755	26,755	-0.59%	204	-	+3.35%	-	-
10/31	27,000	27,000	26,800	26,915	+0.62%	36	-	+4.22%	-	-
10/30	26,505	26,750	26,480	26,750	+1.21%	266	-	+3.86%	-	-
10/29	26,495	26,495	26,430	26,430	-0.15%	64	-	+2.88%	-	-
10/28	26,595	26,595	26,465	26,470	-1.1%	143	-	+3.26%	-	-
10/27	26,570	26,765	26,570	26,765	+1.77%	50	-	+4.67%	-	-
10/24	26,235	26,385	26,230	26,300	+0.61%	228	-	+3.15%	-	-
10/23	26,190	26,190	26,140	26,140	-0.72%	12	-	+2.75%	-	-
10/22	26,120	26,330	26,120	26,330	+0.88%	59	-	+3.67%	-	-
10/21	26,100	26,100	26,100	26,100	0%	3	-	+2.99%	-	-
10/20	25,825	26,100	25,825	26,100	+2.45%	70	-	+3.21%	-	-
10/17	25,475	25,475	25,475	25,475	-1.09%	21	-	+0.95%	-	-
10/16	25,755	25,755	25,755	25,755	+0.63%	4	-	+2.19%	-	-
10/15	25,330	25,595	25,330	25,595	+2.32%	139	-	+1.71%	-	-
10/14	25,365	25,510	25,015	25,015	-2.8%	243	-	-0.42%	-	-
10/10	26,135	26,135	25,735	25,735	-1.46%	66	-	+2.57%	-	-
10/09	26,180	26,180	26,115	26,115	+0.25%	14	-	+4.38%	-	-
10/08	26,075	26,075	26,050	26,050	+0.62%	8	-	+4.43%	-	-
10/07	26,000	26,000	25,890	25,890	-0.29%	63	-	+4.13%	-	-
10/06	25,530	25,965	25,530	25,965	+3.74%	161	-	+4.71%	-	-

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	16,210 1/10	12,330 3/26	637 5/22	+8.66% 5/1	-8.38% 2/14
2019年 1月期	13,960 10/2	10,660 12/26	3,341 5/30	+5.92% 9/26	-11.29% 12/25
2020年 1月期	13,390 12/18 12/17	9,370 3/13	6,335 3/4	+8% 6/8	-20.08% 3/13
2021年 1月期	16,500 4/12	11,270 8/3	12,960 2/24	+6.77% 11/26	-3.56% 4/21
2022年 1月期	16,610 1/6	13,250 3/9	15,834 6/14	+6.76% 9/14	-7.95% 3/8
2023年 1月期	18,200 7/3	13,880 10/3	8,863 9/1	+6.94% 6/14	-4.85% 9/28
2024年 1月期	23,420 7/11	17,250 8/18	11,128 5/30	+5.9% 1/15	-18.76% 8/5
2025年 1月期	23,500 7/24	16,900 8/6	3,962 9/19	+8.29% 5/13	-14.46% 4/7
最新	30,290 2026/3/6		12	-1% 30,596

年間値上がり率

2018/12/28 vs 2017/12/29: -18%（0.82倍）
2019/12/30 vs 2018/12/28: 17%（1.17倍）
2020/12/30 vs 2019/12/30: 4%（1.04倍）
2021/12/30 vs 2020/12/30: 14%（1.14倍）
2022/12/30 vs 2021/12/30: -7%（0.93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）
2026/03/06 vs 2025/12/30: 9%（1.09倍）
過去安値 9,370円（2020/03/13）: 223%（3.23倍）
30,290円（3/6）

1498 One ETF ESG

株価チャート

株価

3/6

乖離率

2025/10/06～2026/03/06

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