株価チャート

株価

3/6

前日 (3/5): 2,921
始値: 2,954
高値: 2,954
安値: 2,842
終値 -0.92%: 2,894
出来高 -34.91%: 220

乖離率

株価（5日） 移動平均値: -1.09%
2,926
株価（25日） 移動平均値: -0.1%
2,897
出来高（5日） 移動平均値: -53.49%
473

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	2,954	2,954	2,842	2,894	-0.92%	220	-	-0.1%	-	-
03/05	2,896	2,922	2,858	2,921	+1.18%	338	-	+1.04%	-	-
03/04	2,919	2,919	2,800	2,887	-1.13%	538	-	+0.1%	-	-
03/03	2,990	2,990	2,919	2,920	-2.89%	120	-	+1.42%	-	-
03/02	3,050	3,050	2,970	3,007	-0.92%	1,149	-	+4.63%	-	-
02/27	3,025	3,035	2,992	3,035	+1.34%	19	-	+5.9%	-	-
02/26	2,995	3,014	2,995	2,995	+0.47%	1,244	-	+4.83%	-	-
02/25	2,950	2,985	2,950	2,981	+1.39%	151	-	+4.63%	-	-
02/24	2,927	2,940	2,927	2,940	+0.55%	63	-	+3.45%	-	-
02/20	2,960	2,960	2,920	2,924	-0.98%	112	-	+3.07%	-	-
02/19	2,940	2,953	2,940	2,953	+0.78%	9	-	+4.24%	-	-
02/18	2,889	2,930	2,889	2,930	+1.42%	162	-	+3.64%	-	-
02/17	2,907	2,907	2,885	2,889	-1.03%	153	-	+2.41%	-	-
02/16	2,939	2,948	2,910	2,919	-0.68%	109	-	+3.69%	-	-
02/13	2,973	2,973	2,920	2,939	-1.14%	48	-	+4.74%	-	-
02/12	2,969	2,973	2,963	2,973	+0.78%	109	-	+6.29%	-	-
02/10	2,920	2,957	2,920	2,950	+1.37%	39	-	+5.77%	-	-
02/09	2,892	2,930	2,892	2,910	+2.83%	9,641	-	+4.64%	-	-
02/06	2,800	2,830	2,780	2,830	+1.07%	111	-	+2.09%	-	-
02/05	2,824	2,825	2,800	2,800	-0.14%	62	-	+1.23%	-	-
02/04	2,810	2,810	2,790	2,804	-0.21%	13	-	+1.52%	-	-
02/03	2,732	2,810	2,732	2,810	+2.93%	125	-	+1.92%	-	-
02/02	2,758	2,799	2,730	2,730	-0.84%	1,305	-	-0.8%	-	-
01/30	2,745	2,753	2,727	2,753	+0.55%	49	-	+0.11%	-	-
01/29	2,750	2,750	2,710	2,738	+0.04%	227	-	-0.33%	-	-
01/28	2,730	2,737	2,720	2,737	-0.58%	377	-	-0.26%	-	-
01/27	2,745	2,753	2,730	2,753	0%	156	-	+0.47%	-	-
01/26	2,815	2,815	2,745	2,753	-1.78%	421	-	+0.62%	-	-
01/23	2,796	2,810	2,796	2,803	-0.18%	483	-	+2.6%	-	-
01/22	2,777	2,808	2,777	2,808	+0.29%	474	-	+2.93%	-	-
01/21	2,802	2,802	2,756	2,800	+0.29%	283	-	+2.83%	-	-
01/20	2,815	2,815	2,790	2,792	-0.71%	45	-	+2.72%	-	-
01/19	2,850	2,850	2,790	2,812	-0.07%	395	-	+3.65%	-	-
01/16	2,850	2,850	2,810	2,814	-0.5%	88	-	+3.95%	-	-
01/15	2,800	2,830	2,800	2,828	+0.82%	129	-	+4.7%	-	-
01/14	2,857	2,857	2,790	2,805	+0.72%	116	-	+4.12%	-	-
01/13	2,745	2,787	2,745	2,785	+2.39%	478	-	+3.57%	-	-
01/09	2,700	2,720	2,700	2,720	+0.74%	109	-	+1.38%	-	-
01/08	2,710	2,730	2,700	2,700	-0.77%	199	-	+0.75%	-	-
01/07	2,780	2,780	2,715	2,721	-1.88%	563	-	+1.64%	-	-
01/06	2,750	2,777	2,750	2,773	+1.13%	180	-	+3.66%	-	-
01/05	2,740	2,742	2,727	2,742	+1.97%	36	-	+2.66%	-	-
2025
12/30	2,690	2,694	2,688	2,689	-0.04%	10,117	-	+0.9%	-	-
12/29	2,660	2,700	2,660	2,690	+0.04%	32	-	+1.05%	-	-
12/26	2,706	2,706	2,689	2,689	+0.19%	338	-	+1.09%	-	-
12/25	2,682	2,687	2,682	2,684	+0.15%	3,210	-	+1.05%	-	-
12/24	2,688	2,688	2,680	2,680	-0.37%	4	-	+1.06%	-	-
12/23	2,692	2,692	2,690	2,690	+0.37%	105	-	+1.47%	-	-
12/22	2,660	2,690	2,660	2,680	+0.83%	5,018	-	+1.17%	-	-
12/19	2,631	2,670	2,631	2,658	+0.95%	228	-	+0.3%	-	-
12/18	2,679	2,679	2,630	2,633	-0.72%	48	-	-0.64%	-	-
12/17	2,650	2,652	2,640	2,652	-0.3%	76	-	+0.04%	-	-
12/16	2,705	2,705	2,660	2,660	-1.12%	31	-	+0.38%	-	-
12/15	2,745	2,745	2,690	2,690	-0.37%	75	-	+1.59%	-	-
12/12	2,695	2,700	2,685	2,700	+1.77%	64	-	+2.04%	-	-
12/11	2,696	2,696	2,650	2,653	-0.79%	20	-	+0.42%	-	-
12/10	2,680	2,690	2,674	2,674	+0.26%	12	-	+1.21%	-	-
12/09	2,675	2,676	2,667	2,667	+0.04%	150	-	+0.98%	-	-
12/08	2,640	2,666	2,640	2,666	+0.76%	159	-	+0.98%	-	-
12/05	2,683	2,683	2,646	2,646	-1.38%	112	-	+0.3%	-	-
12/04	2,645	2,683	2,645	2,683	+1.71%	100	-	+1.74%	-	-
12/03	2,638	2,638	2,638	2,638	+0.27%	1	-	+0.11%	-	-
12/02	2,639	2,639	2,630	2,631	-0.3%	27	-	-0.11%	-	-
12/01	2,659	2,679	2,639	2,639	-1.42%	315	-	+0.23%	-	-
11/28	2,679	2,679	2,673	2,677	+0.75%	7	-	+1.75%	-	-
11/26	2,630	2,660	2,630	2,657	+2%	53	-	+1.1%	-	-
11/25	2,630	2,630	2,605	2,605	-0.57%	10	-	-0.76%	-	-
11/21	2,596	2,620	2,596	2,620	-0.42%	8	-	-0.04%	-	-
11/20	2,620	2,640	2,620	2,631	+1.94%	73	-	+0.5%	-	-
11/19	2,612	2,612	2,570	2,581	-0.31%	76	-	-1.26%	-	-
11/18	2,654	2,654	2,587	2,589	-2.3%	6,100	-	-0.84%	-	-
11/17	2,681	2,681	2,640	2,650	-0.23%	98	-	+1.57%	-	-
11/14	2,660	2,666	2,650	2,656	-1.04%	9	-	+1.92%	-	-
11/13	2,675	2,690	2,675	2,684	+0.71%	29	-	+3.15%	-	-
11/12	2,700	2,700	2,660	2,665	+0.49%	29	-	+2.58%	-	-
11/11	2,650	2,660	2,637	2,652	+0.76%	406	-	+2.24%	-	-
11/10	2,630	2,640	2,630	2,632	+0.46%	102	-	+1.74%	-	-
11/07	2,650	2,650	2,605	2,620	-0.76%	20	-	+1.55%	-	-
11/06	2,610	2,640	2,610	2,640	+1.34%	15	-	+2.6%	-	-
11/05	2,678	2,678	2,554	2,605	-1.33%	132	-	+1.52%	-	-
11/04	2,643	2,670	2,640	2,640	-0.41%	16	-	+3.08%	-	-
10/31	2,658	2,670	2,640	2,651	+0.72%	159	-	+3.76%	-	-
10/30	2,618	2,635	2,610	2,632	+0.57%	101	-	+3.26%	-	-
10/29	2,659	2,659	2,615	2,617	-0.08%	416	-	+2.91%	-	-
10/28	2,659	2,659	2,619	2,619	-1.24%	10	-	+3.19%	-	-
10/27	2,583	2,655	2,583	2,652	+1.38%	249	-	+4.62%	-	-
10/24	2,580	2,616	2,580	2,616	+1%	65	-	+3.48%	-	-
10/23	2,590	2,590	2,580	2,590	-0.61%	8	-	+2.7%	-	-
10/22	2,600	2,606	2,580	2,606	+0.7%	11	-	+3.49%	-	-
10/21	2,590	2,605	2,588	2,588	+0.47%	697	-	+2.98%	-	-
10/20	2,600	2,600	2,561	2,576	+2.02%	21	-	+2.71%	-	-
10/17	2,554	2,554	2,525	2,525	-0.75%	74	-	+0.88%	-	-
10/16	2,543	2,550	2,540	2,544	+0.55%	220	-	+1.76%	-	-
10/15	2,517	2,530	2,510	2,530	+1.77%	27	-	+1.36%	-	-
10/14	2,530	2,530	2,480	2,486	-2.24%	517	-	-0.24%	-	-
10/10	2,562	2,562	2,540	2,543	-1.4%	176	-	+2.17%	-	-
10/09	2,580	2,580	2,574	2,579	+0.51%	57	-	+3.87%	-	-
10/08	2,579	2,585	2,566	2,566	-0.35%	219	-	+3.63%	-	-
10/07	2,577	2,578	2,564	2,575	+0.16%	426	-	+4.29%	-	-
10/06	2,509	2,571	2,509	2,571	+3.84%	746	-	+4.43%	-	-

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
2014年 1月期	1,171 7/17	949 10/9	3,025 10/15	+5.05% 6/3	-9.59% 2/4
2015年 1月期	1,435 6/30	990 10/21	10,829 6/30	+9.31% 11/11	-11.29% 8/25
2016年 1月期	1,450 12/11	1,012 6/27	24,308 1/15	+19.4% 8/8	-11.68% 1/21
2017年 1月期	1,371 8/8	1,080 8/2	4,200 8/8	+6.53% 12/14	-5.61% 9/13
2018年 1月期	1,599 5/22	1,281 9/7 9/6	29,000 3/22	+10.99% 10/24	-5.88% 2/14
2019年 1月期	1,600 10/2	1,231 12/25	130,091 9/19	+5.85% 9/26	-11.7% 12/25
2020年 1月期	1,539 12/30	1,069 3/13	69,013 11/18	+11.29% 4/8	-19.99% 3/17
2021年 1月期	1,825 3/18	1,330 9/1	12,065 7/5	+6.91% 3/18	-3.78% 5/19
2022年 1月期	1,984 1/5	1,507 3/9	1,920 6/13	+6.74% 9/14	-7.74% 1/25
2023年 1月期	1,940 6/14 6/13	1,520 10/11	5,356 4/28	+7% 6/14	-4.39% 1/17
2024年 1月期	2,423 2/2	1,751 10/30	5,293 4/22	+16.05% 2/2	-16.08% 8/5
2025年 1月期	2,340 7/24	1,820 4/7	17,700 10/8	+6.93% 5/13	-13.26% 4/7
最新	2,894 2026/3/6		220	-0.1% 2,897

年間値上がり率

2014/12/30 vs 2013/12/30: 15%（1.15倍）
2015/12/30 vs 2014/12/30: 5%（1.05倍）
2016/12/30 vs 2015/12/30: -4%（0.96倍）
2017/12/29 vs 2016/12/30: 18%（1.18倍）
2018/12/28 vs 2017/12/29: -11%（0.89倍）
2019/12/30 vs 2018/12/28: 16%（1.16倍）
2020/12/30 vs 2019/12/30: 7%（1.07倍）
2021/12/30 vs 2020/12/30: 11%（1.11倍）
2022/12/30 vs 2021/12/30: -10%（0.9倍）
2023/12/29 vs 2022/12/30: 20%（1.2倍）
2024/12/30 vs 2023/12/29: 14%（1.14倍）
2025/12/30 vs 2024/12/30: 21%（1.21倍）
2026/03/06 vs 2025/12/30: 8%（1.08倍）
過去安値 949円（2013/10/09）: 205%（3.05倍）
2,894円（3/6）

1586 上場インデックスファンドTOPIX Ex-Financials

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