株価チャート

株価

3/6

前日 (3/5): 11,640
始値: 11,665
高値: 11,710
安値: 11,650
終値 +0.43%: 11,690
出来高 -78.13%: 3,533

乖離率

株価（5日） 移動平均値: +0.63%
11,617
株価（25日） 移動平均値: +1.08%
11,565
出来高（5日） 移動平均値: -74.49%
13,848

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	11,665	11,710	11,650	11,690	+0.43%	3,533	-	+1.08%	-	-
03/05	11,680	11,730	11,635	11,640	+0.65%	16,155	-	+0.69%	-	-
03/04	11,625	11,655	11,550	11,565	-0.52%	15,469	-	+0.03%	-	-
03/03	11,700	11,710	11,620	11,625	+0.52%	18,045	-	+0.55%	-	-
03/02	11,550	11,600	11,525	11,565	-0.43%	16,036	-	-0.05%	-	-
02/27	11,620	11,640	11,600	11,615	-0.73%	9,279	-	+0.29%	-	-
02/26	11,735	11,750	11,700	11,700	+0.69%	17,547	-	+1%	-	-
02/25	11,640	11,650	11,610	11,620	+0.96%	16,444	-	+0.3%	-	-
02/24	11,465	11,535	11,460	11,510	-0.48%	7,170	-	-0.7%	-	-
02/20	11,540	11,585	11,530	11,565	+0.13%	4,998	-	-0.4%	-	-
02/19	11,525	11,585	11,515	11,550	+1.36%	25,763	-	-0.68%	-	-
02/18	11,335	11,410	11,330	11,395	+1.15%	9,101	-	-2.2%	-	-
02/17	11,390	11,390	11,255	11,265	-0.71%	18,497	-	-3.55%	-	-
02/16	11,325	11,365	11,320	11,345	+0.35%	5,508	-	-3.07%	-	-
02/13	11,325	11,360	11,290	11,305	-2.08%	40,741	-	-3.55%	-	-
02/12	11,515	11,555	11,475	11,545	-1.28%	29,106	-	-1.69%	-	-
02/10	11,765	11,770	11,685	11,695	-0.38%	8,096	-	-0.49%	-	-
02/09	11,835	11,840	11,740	11,740	+1.78%	36,374	-	-0.14%	-	-
02/06	11,465	11,540	11,420	11,535	-1.2%	40,414	-	-1.9%	-	-
02/05	11,715	11,740	11,655	11,675	-0.13%	13,881	-	-0.81%	-	-
02/04	11,670	11,725	11,660	11,690	-0.55%	10,320	-	-0.73%	-	-
02/03	11,760	11,785	11,750	11,755	+2.57%	31,859	-	-0.21%	-	-
02/02	11,630	11,660	11,460	11,460	-0.48%	34,438	-	-2.71%	-	-
01/30	11,540	11,570	11,510	11,515	-0.43%	24,394	-	-2.32%	-	-
01/29	11,580	11,595	11,520	11,565	-0.04%	9,471	-	-1.97%	-	-
01/28	11,520	11,595	11,520	11,570	-0.73%	25,245	-	-1.95%	-	-
01/27	11,615	11,675	11,595	11,655	+0.87%	36,793	-	-1.18%	-	-
01/26	11,575	11,580	11,480	11,555	-2.82%	45,147	-	-1.98%	-	-
01/23	11,855	11,900	11,845	11,890	+0.63%	18,928	-	+0.89%	-	-
01/22	11,820	11,850	11,805	11,815	+1.2%	33,912	-	+0.35%	-	-
01/21	11,640	11,685	11,635	11,675	-0.51%	23,888	-	-0.82%	-	-
01/20	11,765	11,775	11,735	11,735	-0.25%	26,837	-	-0.3%	-	-
01/19	11,810	11,845	11,740	11,765	-2.37%	45,304	-	-0.03%	-	-
01/16	12,045	12,065	12,030	12,050	+0.54%	80,195	-	+2.42%	-	-
01/15	11,985	12,040	11,975	11,985	-0.83%	36,870	-	+2.01%	-	-
01/14	12,105	12,130	12,085	12,085	-0.29%	36,337	-	+3%	-	-
01/13	12,025	12,120	12,015	12,120	+2.02%	51,888	-	+3.46%	-	-
01/09	11,865	11,910	11,865	11,880	+0.89%	35,426	-	+1.58%	-	-
01/08	11,850	11,880	11,775	11,775	-0.63%	28,657	-	+0.79%	-	-
01/07	11,885	11,900	11,850	11,850	+0.42%	66,842	-	+1.51%	-	-
01/06	11,805	11,820	11,795	11,800	+0.17%	27,327	-	+1.15%	-	-
01/05	11,775	11,800	11,770	11,780	+0.04%	32,468	-	+1.05%	-	-
2025
12/30	11,765	11,790	11,755	11,775	-0.46%	21,339	-	+1.07%	-	-
12/29	11,845	11,850	11,810	11,830	+0.13%	22,468	-	+1.66%	-	-
12/26	11,810	11,855	11,810	11,815	+0.17%	36,720	-	+1.74%	-	-
12/25	11,750	11,800	11,750	11,795	+0.51%	15,314	-	+1.64%	-	-
12/24	11,775	11,790	11,730	11,735	+0.3%	20,674	-	+1.34%	-	-
12/23	11,785	11,785	11,700	11,700	-0.51%	20,413	-	+1.21%	-	-
12/22	11,790	11,795	11,760	11,760	+1.42%	37,363	-	+1.84%	-	-
12/19	11,510	11,595	11,505	11,595	+1.44%	8,664	-	+0.55%	-	-
12/18	11,425	11,465	11,415	11,430	-0.87%	9,254	-	-0.88%	-	-
12/17	11,485	11,540	11,450	11,530	+0.57%	8,647	-	-0.07%	-	-
12/16	11,540	11,540	11,460	11,465	-1.16%	12,117	-	-0.62%	-	-
12/15	11,615	11,650	11,580	11,600	-1.19%	31,278	-	+0.59%	-	-
12/12	11,715	11,750	11,710	11,740	+0.82%	39,693	-	+1.92%	-	-
12/11	11,695	11,695	11,595	11,645	-0.56%	29,672	-	+1.23%	-	-
12/10	11,710	11,720	11,690	11,710	+0.39%	28,126	-	+1.9%	-	-
12/09	11,670	11,685	11,650	11,665	+0.04%	33,686	-	+1.62%	-	-
12/08	11,650	11,670	11,625	11,660	+0.69%	11,833	-	+1.62%	-	-
12/05	11,605	11,635	11,580	11,580	-0.43%	17,482	-	+0.98%	-	-
12/04	11,605	11,635	11,600	11,630	-0.04%	34,762	-	+1.46%	-	-
12/03	11,600	11,640	11,600	11,635	+0.47%	15,261	-	+1.59%	-	-
12/02	11,585	11,595	11,555	11,580	+0.39%	16,300	-	+1.16%	-	-
12/01	11,645	11,650	11,520	11,535	-1.03%	23,269	-	+0.87%	-	-
11/28	11,640	11,660	11,630	11,655	+0.39%	20,962	-	+2.06%	-	-
11/27	11,620	11,630	11,590	11,610	+0.35%	29,234	-	+1.84%	-	-
11/26	11,535	11,570	11,520	11,570	+1.09%	55,076	-	+1.66%	-	-
11/25	11,485	11,490	11,445	11,445	+1.73%	26,191	-	+0.77%	-	-
11/21	11,255	11,290	11,235	11,250	-2.98%	48,194	-	-0.71%	-	-
11/20	11,495	11,595	11,485	11,595	+3.67%	43,445	-	+2.43%	-	-
11/19	11,240	11,255	11,170	11,185	-0.4%	31,612	-	-0.99%	-	-
11/18	11,320	11,330	11,190	11,230	-1.49%	46,624	-	-0.51%	-	-
11/17	11,380	11,430	11,350	11,400	+0.26%	33,768	-	+0.98%	-	-
11/14	11,385	11,395	11,325	11,370	-1.94%	31,764	-	+0.76%	-	-
11/13	11,540	11,610	11,535	11,595	+0.13%	52,243	-	+2.84%	-	-
11/12	11,510	11,585	11,510	11,580	+1.05%	18,165	-	+2.91%	-	-
11/11	11,495	11,525	11,460	11,460	+0.66%	13,582	-	+2.04%	-	-
11/10	11,345	11,395	11,315	11,385	+1.07%	34,921	-	+1.59%	-	-
11/07	11,240	11,280	11,200	11,265	-0.92%	34,923	-	+0.74%	-	-
11/06	11,440	11,445	11,370	11,370	+0.18%	69,760	-	+1.91%	-	-
11/05	11,330	11,350	11,215	11,350	-0.31%	51,723	-	+1.95%	-	-
11/04	11,515	11,525	11,370	11,385	-1.3%	97,125	-	+2.47%	-	-
10/31	11,525	11,545	11,505	11,535	+0.35%	31,040	-	+4.03%	-	-
10/30	11,475	11,555	11,440	11,495	+0.22%	45,629	-	+3.96%	-	-
10/29	11,410	11,490	11,390	11,470	+0.84%	29,879	-	+4.02%	-	-
10/28	11,455	11,455	11,370	11,375	-1%	73,537	-	+3.44%	-	-
10/27	11,415	11,505	11,380	11,490	+1.86%	62,271	-	+4.75%	-	-
10/24	11,225	11,290	11,215	11,280	+1.21%	27,651	-	+3.16%	-	-
10/23	11,090	11,165	11,080	11,145	-0.18%	89,263	-	+2.2%	-	-
10/22	11,150	11,180	11,120	11,165	+0.31%	18,727	-	+2.6%	-	-
10/21	11,085	11,130	11,060	11,130	+1.27%	16,386	-	+2.51%	-	-
10/20	10,970	11,015	10,945	10,990	+2.09%	17,864	-	+1.44%	-	-
10/17	10,830	10,860	10,750	10,765	-2.09%	22,313	-	-0.44%	-	-
10/16	10,990	11,010	10,940	10,995	-0.14%	13,028	-	+1.82%	-	-
10/15	10,995	11,010	10,965	11,010	+0.41%	77,340	-	+2.15%	-	-
10/14	11,055	11,105	10,915	10,965	-2.58%	103,102	-	+1.92%	-	-
10/10	11,260	11,260	11,215	11,255	-0.13%	35,405	-	+4.83%	-	-
10/09	11,260	11,275	11,220	11,270	+1.03%	18,037	-	+5.32%	-	-
10/08	11,120	11,185	11,120	11,155	+1.04%	44,272	-	+4.59%	-	-
10/07	11,035	11,060	11,035	11,040	0%	10,107	-	+3.84%	-	-

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	1,148 1/19	999 10/29	9,510 1/17	+5.22% 12/21	-1.86% 3/2
2012年 1月期	1,214 2/7	894 10/4	61,100 11/21	+8.38% 10/31	-16.22% 8/9
2013年 1月期	1,496 1/30	1,057 2/1	39,860 1/16	+10.44% 1/4	-7.27% 6/4
2014年 1月期	2,117 12/30	1,469 2/27 2/26	93,930 1/27	+7.67% 5/20	-8.6% 6/13
2015年 1月期	2,807 12/8	1,886 2/4	78,100 12/18	+10.21% 11/7	-6.61% 10/17
2016年 1月期	2,868 7/21	2,341 1/20	57,630 8/25	+6.09% 10/30	-11.25% 8/25
2017年 1月期	2,926 12/16	2,200 6/28	51,440 11/9	+9.24% 11/25	-8.23% 6/24
2018年 1月期	3,370 1/23	2,704 2/1	26,090 1/16	+4.17% 5/11	-8.97% 2/6
2019年 1月期	3,595 10/4	2,762 12/26	64,710 2/6	+4.89% 2/18	-13.02% 12/26
2020年 1月期	3,970 1/16	3,160 2/1	209,330 8/26	+4.75% 9/13	-17.7% 3/9
2021年 1月期	4,350 1/14	2,605 3/23	316,910 2/26	+11.24% 4/17	-23.33% 3/23
2022年 1月期	6,079 1/5	4,170 2/1	475,840 12/1	+5.21% 11/4	-7.79% 1/27
2023年 1月期	6,417 9/13	5,128 2/24	498,040 2/24	+11.15% 3/29	-7.97% 12/20
2024年 1月期	7,880 1/30	5,581 3/24	491,890 2/6	+5.82% 6/16	-4.4% 3/14
2025年 1月期	10,430 12/27	7,725 2/1	308,910 8/5	+6.96% 10/15	-14.43% 8/5
最新	11,690 2026/3/6		3,533	+1.08% 11,565

年間値上がり率

2011/12/30 vs 2010/12/30: -5%（0.95倍）
2012/12/28 vs 2011/12/30: 30%（1.3倍）
2013/12/30 vs 2012/12/28: 57%（1.57倍）
2014/12/30 vs 2013/12/30: 30%（1.3倍）
2015/12/30 vs 2014/12/30: -1%（0.99倍）
2016/12/30 vs 2015/12/30: 5%（1.05倍）
2017/12/29 vs 2016/12/30: 14%（1.14倍）
2018/12/28 vs 2017/12/29: -9%（0.91倍）
2019/12/30 vs 2018/12/28: 29%（1.29倍）
2020/12/30 vs 2019/12/30: 9%（1.09倍）
2021/12/30 vs 2020/12/30: 43%（1.43倍）
2022/12/30 vs 2021/12/30: -7%（0.93倍）
2023/12/29 vs 2022/12/30: 33%（1.33倍）
2024/12/30 vs 2023/12/29: 39%（1.39倍）
2025/12/30 vs 2024/12/30: 14%（1.14倍）
2026/03/06 vs 2025/12/30: -1%（0.99倍）
過去安値 894円（2011/10/04）: 1208%（13.08倍）
11,690円（3/6）

1547 上場インデックスファンド米国株式(S&P500)

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