純金上場信託(現物国内保管型)（1540）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

10/6

前日 (10/5): 19,660
始値: 19,585
高値: 19,650
安値: 19,500
終値 -0.36%: 19,590
出来高 -24.57%: 132,549

乖離率

株価（5日） 移動平均値: -0.7%
19,728
株価（25日） 移動平均値: -3.57%
20,315
出来高（5日） 移動平均値: -26.3%
179,851

2026/05/13～2026/10/06

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
10/06	19,585	19,650	19,500	19,590	-0.36%	132,549	-	-3.57%	-	-
10/05	19,635	19,700	19,580	19,660	-0.81%	175,720	-	-3.7%	-	-
10/02	19,805	19,845	19,625	19,820	-0.35%	175,358	-	-3.37%	-	-
10/01	19,660	19,910	19,605	19,890	+1.07%	164,193	-	-3.49%	-	-
09/30	19,820	19,835	19,595	19,680	+0.31%	251,435	-	-4.95%	-	-
09/29	19,580	19,625	19,440	19,620	-0.81%	433,289	-	-5.63%	-	-
09/28	20,180	20,190	19,770	19,780	-2.73%	453,546	-	-5.2%	-	-
09/25	20,320	20,475	20,200	20,335	-0.17%	166,671	-	-2.72%	-	-
09/24	20,360	20,420	20,275	20,370	-1.69%	234,240	-	-2.69%	-	-
09/18	20,330	20,720	20,315	20,720	+3.14%	184,970	-	-1.15%	-	-
09/17	20,015	20,200	19,980	20,090	-0.37%	217,931	-	-4.14%	-	-
09/16	19,925	20,190	19,895	20,165	+1.38%	163,672	-	-3.94%	-	-
09/15	19,850	20,030	19,815	19,890	-0.5%	126,770	-	-5.41%	-	-
09/14	19,930	20,040	19,910	19,990	-0.3%	150,648	-	-5.08%	-	-
09/11	19,960	20,120	19,900	20,050	-1.33%	266,246	-	-4.86%	-	-
09/10	20,250	20,425	20,215	20,320	+0.59%	149,662	-	-3.59%	-	-
09/09	20,025	20,250	19,955	20,200	-0.37%	212,555	-	-4.06%	-	-
09/08	20,410	20,485	20,275	20,275	-1.29%	197,109	-	-3.53%	-	-
09/07	20,735	20,755	20,510	20,540	-1.86%	194,385	-	-2.07%	-	-
09/04	20,930	21,000	20,860	20,930	+0.26%	149,864	-	-0.05%	-	-
09/03	20,900	21,000	20,835	20,875	+0.99%	197,975	-	-0.11%	-	-
09/02	20,750	20,800	20,545	20,670	-2.73%	326,280	-	-0.9%	-	-
09/01	21,310	21,385	21,195	21,250	+0.05%	136,406	-	+2.04%	-	-
08/31	21,415	21,505	21,120	21,240	-3.08%	380,924	-	+2.21%	-	-
08/28	22,000	22,035	21,870	21,915	-0.79%	202,116	-	+5.75%	-	-
08/27	22,110	22,215	22,000	22,090	-0.07%	322,996	-	+6.95%	-	-
08/26	22,275	22,280	22,100	22,105	-0.67%	229,750	-	+7.42%	-	-
08/25	22,460	22,500	22,090	22,255	-0.09%	543,065	-	+8.62%	-	-
08/24	22,105	22,285	21,940	22,275	+2.11%	664,577	-	+9.29%	-	-
08/21	21,630	21,815	21,550	21,815	+1.65%	360,605	-	+7.6%	-	-
08/20	21,460	21,515	21,325	21,460	+3.4%	308,504	-	+6.31%	-	-
08/19	20,740	20,870	20,695	20,755	-1.59%	201,403	-	+3.2%	-	-
08/18	21,220	21,260	21,040	21,090	+0.31%	202,529	-	+5.06%	-	-
08/17	20,885	21,120	20,865	21,025	+1.69%	248,309	-	+4.97%	-	-
08/14	20,855	20,870	20,550	20,675	-1.24%	218,189	-	+3.44%	-	-
08/13	21,150	21,270	20,925	20,935	-0.55%	295,476	-	+4.87%	-	-
08/12	20,955	21,165	20,910	21,050	+1.62%	397,036	-	+5.65%	-	-
08/10	20,580	20,715	20,515	20,715	+1.84%	299,476	-	+4.13%	-	-
08/07	20,205	20,350	20,080	20,340	+1.04%	212,568	-	+2.36%	-	-
08/06	20,195	20,350	20,060	20,130	+1.9%	297,315	-	+1.39%	-	-
08/05	19,300	19,780	19,295	19,755	+2.57%	143,853	-	-0.35%	-	-
08/04	19,205	19,285	19,170	19,260	+0.36%	170,656	-	-2.81%	-	-
08/03	19,400	19,425	18,970	19,190	-2.69%	501,239	-	-3.23%	-	-
07/31	19,745	19,800	19,670	19,720	-0.65%	236,931	-	-0.6%	-	-
07/30	20,000	20,080	19,800	19,850	-0.05%	169,000	-	+0.14%	-	-
07/29	19,795	19,860	19,715	19,860	-0.2%	144,451	-	+0.21%	-	-
07/28	20,005	20,010	19,840	19,900	-1%	151,051	-	+0.39%	-	-
07/27	20,085	20,175	20,010	20,100	+1.36%	112,214	-	+1.33%	-	-
07/24	19,930	19,935	19,690	19,830	-1.64%	172,934	-	-0.01%	-	-
07/23	20,300	20,310	20,140	20,160	-0.25%	244,726	-	+1.48%	-	-
07/22	20,000	20,295	19,975	20,210	+1.71%	166,519	-	+1.61%	-	-
07/21	19,575	19,875	19,545	19,870	+1.66%	119,356	-	-0.2%	-	-
07/17	19,435	19,545	19,400	19,545	-0.43%	172,369	-	-1.99%	-	-
07/16	19,715	19,760	19,610	19,630	+0.13%	145,377	-	-1.63%	-	-
07/15	19,720	19,740	19,565	19,605	+0.03%	108,311	-	-1.74%	-	-
07/14	19,515	19,630	19,450	19,600	-1.09%	194,363	-	-1.87%	-	-
07/13	19,875	19,920	19,695	19,815	-0.8%	155,240	-	-1.01%	-	-
07/10	20,075	20,080	19,930	19,975	+0.05%	148,684	-	-0.38%	-	-
07/09	19,830	19,965	19,740	19,965	-0.45%	422,349	-	-0.7%	-	-
07/08	19,890	20,135	19,880	20,055	+0.38%	181,318	-	-0.53%	-	-
07/07	20,240	20,265	19,940	19,980	-1.48%	195,343	-	-1.14%	-	-
07/06	20,340	20,415	20,180	20,280	+0.5%	172,262	-	+0.02%	-	-
07/03	20,030	20,320	20,025	20,180	+1.38%	300,802	-	-0.7%	-	-
07/02	19,660	19,920	19,635	19,905	+2.71%	278,832	-	-2.3%	-	-
07/01	19,520	19,585	19,350	19,380	-0.77%	166,535	-	-5.06%	-	-
06/30	19,460	19,530	19,220	19,530	-0.56%	433,568	-	-4.68%	-	-
06/29	19,600	19,695	19,485	19,640	+1.24%	253,471	-	-4.49%	-	-
06/26	19,395	19,460	19,265	19,400	+0.52%	511,877	-	-6.01%	-	-
06/25	19,415	19,455	19,075	19,300	-2.18%	588,555	-	-6.87%	-	-
06/24	19,840	19,875	19,525	19,730	-1.2%	399,940	-	-5.19%	-	-
06/23	20,140	20,360	19,900	19,970	-1.38%	461,350	-	-4.31%	-	-
06/22	19,950	20,350	19,945	20,250	+1.3%	412,803	-	-3.27%	-	-
06/19	20,180	20,220	19,870	19,990	-3.34%	422,759	-	-4.74%	-	-
06/18	20,580	20,835	20,555	20,680	-0.36%	225,687	-	-1.77%	-	-
06/17	20,775	20,850	20,700	20,755	+0.31%	151,804	-	-1.69%	-	-
06/16	20,755	20,790	20,645	20,690	+0.12%	231,297	-	-2.28%	-	-
06/15	20,550	20,770	20,490	20,665	+3.64%	334,057	-	-2.66%	-	-
06/12	20,105	20,185	19,910	19,940	+2.15%	616,699	-	-6.31%	-	-
06/11	19,335	19,710	19,230	19,520	-3.17%	843,932	-	-8.69%	-	-
06/10	20,195	20,205	19,905	20,160	-2.59%	740,497	-	-6.16%	-	-
06/09	20,655	20,765	20,575	20,695	+0.22%	492,763	-	-3.95%	-	-
06/08	20,795	20,930	20,545	20,650	-3.14%	602,530	-	-4.39%	-	-
06/05	21,310	21,395	21,185	21,320	-0.16%	378,308	-	-1.57%	-	-
06/04	21,240	21,420	21,145	21,355	+0.16%	424,838	-	-1.63%	-	-
06/03	21,325	21,425	21,255	21,320	-1.18%	578,290	-	-1.97%	-	-
06/02	21,275	21,575	21,230	21,575	+0.44%	509,176	-	-1.03%	-	-
06/01	21,505	21,620	21,380	21,480	+0.21%	504,308	-	-1.68%	-	-
05/29	21,285	21,480	21,280	21,435	+2.73%	480,559	-	-2.13%	-	-
05/28	21,135	21,195	20,725	20,865	-2%	490,188	-	-4.98%	-	-
05/27	21,365	21,470	21,280	21,290	-0.54%	302,430	-	-3.4%	-	-
05/26	21,575	21,600	21,350	21,405	-0.76%	455,523	-	-3.19%	-	-
05/25	21,605	21,650	21,535	21,570	+0.44%	324,275	-	-2.74%	-	-
05/22	21,495	21,540	21,395	21,475	-0.07%	261,858	-	-3.38%	-	-
05/21	21,535	21,675	21,430	21,490	+1.42%	274,974	-	-3.51%	-	-
05/20	21,250	21,440	21,100	21,190	-1.83%	456,299	-	-5.05%	-	-
05/19	21,725	21,785	21,435	21,585	+0.35%	433,632	-	-3.52%	-	-
05/18	21,540	21,640	21,260	21,510	-0.85%	482,830	-	-4.1%	-	-
05/15	22,025	22,090	21,635	21,695	-2.08%	563,956	-	-3.41%	-	-
05/14	22,165	22,300	22,110	22,155	-0.45%	352,383	-	-1.47%	-	-
05/13	22,275	22,310	22,110	22,255	+0.47%	291,969	-	-1.08%	-	-

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
2011年 1月期	3,805 12/7	3,275 7/30	134,822 12/24	+4.4% 11/11	-4.39% 1/28
2012年 1月期	4,770 8/23	3,520 2/3	453,301 9/26	+10.97% 8/23	-13.43% 9/26
2013年 1月期	4,840 1/31	3,900 6/1	201,583 12/21	+5.93% 9/19	-5.82% 5/15
2025年 1月期	13,075 1/24	3,720 6/28	1,153,935 4/16	+16.83% 4/15	-11.14% 4/16
2026年 1月期	26,585 1/29	12,805 3/11	3,045,058 10/17	+26.6% 10/17	-6.05% 10/28
最新	19,590 2026/10/6		132,549	-3.57% 20,315

年間値上がり率

2011/12/30 vs 2010/12/30: 4%（1.04倍）
2012/12/28 vs 2011/12/30: 17%（1.17倍）
2013/12/30 vs 2012/12/28: -11%（0.89倍）
2014/12/30 vs 2013/12/30: 12%（1.12倍）
2015/12/30 vs 2014/12/30: -10%（0.9倍）
2016/12/30 vs 2015/12/30: 4%（1.04倍）
2017/12/29 vs 2016/12/30: 7%（1.07倍）
2018/12/28 vs 2017/12/29: -4%（0.96倍）
2019/12/30 vs 2018/12/28: 16%（1.16倍）
2020/12/30 vs 2019/12/30: 20%（1.2倍）
2021/12/30 vs 2020/12/30: 4%（1.04倍）
2022/12/30 vs 2021/12/30: 17%（1.17倍）
2023/12/29 vs 2022/12/30: 21%（1.21倍）
2024/12/30 vs 2023/12/29: 40%（1.4倍）
2025/12/30 vs 2024/12/30: 67%（1.67倍）
2026/10/06 vs 2025/12/30: -6%（0.94倍）
過去安値 3,275円（2010/07/30）: 498%（5.98倍）
19,590円（10/6）

純金上場信託(現物国内保管型)（1540）の株価チャート

株価

10/6

乖離率

2026/05/13～2026/10/06

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