株価チャート

株価

3/6

前日 (3/5): 2,954
始値: 2,956
高値: 2,967
安値: 2,909
終値 +0.44%: 2,967
出来高 -80.37%: 21,500

乖離率

株価（5日） 移動平均値: -0.64%
2,986
株価（25日） 移動平均値: -1.13%
3,001
出来高（5日） 移動平均値: -79.86%
106,755

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	2,956	2,967	2,909	2,967	+0.44%	21,500	-	-1.13%	-	-
03/05	2,998	3,009	2,940	2,954	+2.36%	109,540	-	-1.34%	-	-
03/04	2,957	2,990	2,856	2,886	-4.47%	119,663	-	-3.38%	-	-
03/03	3,091	3,092	3,013	3,021	-2.55%	248,416	-	+1.27%	-	-
03/02	3,073	3,105	3,037	3,100	-1.37%	34,658	-	+4.17%	-	-
02/27	3,095	3,147	3,094	3,143	+1.55%	22,750	-	+6%	-	-
02/26	3,112	3,116	3,090	3,095	+1.08%	16,806	-	+4.81%	-	-
02/25	3,076	3,076	3,026	3,062	+0.49%	27,263	-	+4.01%	-	-
02/24	3,065	3,065	3,033	3,047	-0.42%	17,258	-	+3.75%	-	-
02/20	3,082	3,082	3,049	3,060	-1.35%	10,819	-	+4.4%	-	-
02/19	3,056	3,108	3,056	3,102	+1.77%	24,732	-	+6.05%	-	-
02/18	3,049	3,074	3,043	3,048	+0.93%	251,553	-	+4.56%	-	-
02/17	3,046	3,058	3,009	3,020	-0.72%	161,387	-	+3.96%	-	-
02/16	3,100	3,100	3,035	3,042	-1.74%	41,304	-	+5.11%	-	-
02/13	3,133	3,135	3,094	3,096	-1.21%	253,163	-	+7.46%	-	-
02/12	3,095	3,142	3,085	3,134	+1.75%	56,374	-	+9.35%	-	-
02/10	3,055	3,098	3,032	3,080	+1.85%	28,330	-	+8.07%	-	-
02/09	3,108	3,121	3,023	3,024	+1.14%	62,590	-	+6.67%	-	-
02/06	2,942	2,990	2,914	2,990	+1.25%	41,383	-	+6.07%	-	-
02/05	2,959	2,973	2,921	2,953	+1.51%	58,709	-	+5.24%	-	-
02/04	2,893	2,945	2,883	2,909	+0.55%	40,487	-	+4.12%	-	-
02/03	2,849	2,893	2,843	2,893	+3.65%	93,069	-	+3.95%	-	-
02/02	2,872	2,872	2,791	2,791	-1.1%	246,896	-	+0.69%	-	-
01/30	2,805	2,822	2,778	2,822	+1.04%	31,232	-	+1.99%	-	-
01/29	2,772	2,797	2,739	2,793	+0.07%	144,546	-	+1.23%	-	-
01/28	2,780	2,791	2,748	2,791	+0.25%	24,686	-	+1.42%	-	-
01/27	2,781	2,785	2,752	2,784	+0.14%	59,414	-	+1.42%	-	-
01/26	2,810	2,810	2,770	2,780	-1.97%	43,251	-	+1.53%	-	-
01/23	2,869	2,869	2,829	2,836	0%	17,576	-	+3.84%	-	-
01/22	2,871	2,871	2,824	2,836	-0.42%	144,408	-	+4.11%	-	-
01/21	2,820	2,848	2,806	2,848	-0.45%	38,865	-	+4.86%	-	-
01/20	2,879	2,879	2,856	2,861	-0.52%	19,839	-	+5.73%	-	-
01/19	2,888	2,888	2,842	2,876	-0.76%	169,025	-	+6.72%	-	-
01/16	2,882	2,898	2,874	2,898	-0.65%	63,747	-	+8.01%	-	-
01/15	2,869	2,917	2,855	2,917	+2.21%	22,427	-	+9.25%	-	-
01/14	2,825	2,854	2,820	2,854	+1.64%	117,159	-	+7.45%	-	-
01/13	2,804	2,813	2,786	2,808	+2.74%	30,802	-	+6.16%	-	-
01/09	2,727	2,743	2,722	2,733	+0.96%	57,139	-	+3.76%	-	-
01/08	2,714	2,729	2,703	2,707	-0.48%	26,238	-	+3.05%	-	-
01/07	2,746	2,746	2,716	2,720	-1.05%	32,151	-	+3.82%	-	-
01/06	2,715	2,749	2,710	2,749	+2.08%	63,150	-	+5.2%	-	-
01/05	2,679	2,701	2,661	2,693	+1.81%	76,032	-	+3.42%	-	-
2025
12/30	2,660	2,660	2,645	2,645	-0.49%	13,137	-	+1.81%	-	-
12/29	2,652	2,664	2,635	2,658	+0.49%	14,612	-	+2.55%	-	-
12/26	2,635	2,645	2,627	2,645	+0.38%	62,478	-	+2.36%	-	-
12/25	2,642	2,642	2,625	2,635	+0.15%	5,276	-	+2.25%	-	-
12/24	2,649	2,651	2,625	2,631	-0.68%	8,014	-	+2.37%	-	-
12/23	2,635	2,653	2,631	2,649	+0.53%	16,639	-	+3.32%	-	-
12/22	2,652	2,652	2,629	2,635	+0.53%	15,799	-	+2.97%	-	-
12/19	2,612	2,633	2,607	2,621	+0.11%	22,448	-	+2.62%	-	-
12/18	2,592	2,618	2,591	2,618	+0.65%	31,122	-	+2.67%	-	-
12/17	2,607	2,609	2,586	2,601	-0.27%	24,723	-	+2.2%	-	-
12/16	2,650	2,660	2,608	2,608	-1.62%	10,660	-	+2.72%	-	-
12/15	2,639	2,660	2,636	2,651	+0.45%	16,845	-	+4.7%	-	-
12/12	2,616	2,641	2,612	2,639	+1.93%	23,187	-	+4.56%	-	-
12/11	2,612	2,612	2,585	2,589	-0.08%	7,609	-	+2.82%	-	-
12/10	2,586	2,596	2,579	2,591	+0.35%	13,117	-	+3.14%	-	-
12/09	2,584	2,588	2,575	2,582	+0.31%	9,101	-	+2.99%	-	-
12/08	2,558	2,574	2,548	2,574	+0.7%	16,036	-	+2.92%	-	-
12/05	2,570	2,570	2,543	2,556	-1.12%	11,687	-	+2.36%	-	-
12/04	2,538	2,585	2,536	2,585	+2.01%	12,616	-	+3.73%	-	-
12/03	2,543	2,550	2,532	2,534	-0.63%	5,763	-	+1.89%	-	-
12/02	2,547	2,556	2,537	2,550	+0.71%	17,063	-	+2.66%	-	-
12/01	2,559	2,559	2,525	2,532	-0.51%	17,481	-	+2.1%	-	-
11/28	2,535	2,550	2,530	2,545	+0.35%	11,142	-	+2.79%	-	-
11/27	2,540	2,552	2,534	2,536	-0.08%	16,621	-	+2.59%	-	-
11/26	2,510	2,543	2,505	2,538	+1.81%	29,306	-	+2.84%	-	-
11/25	2,505	2,506	2,477	2,493	+0.89%	6,643	-	+1.22%	-	-
11/21	2,451	2,497	2,451	2,471	+0.04%	13,108	-	+0.53%	-	-
11/20	2,470	2,500	2,470	2,470	+0.82%	168,129	-	+0.61%	-	-
11/19	2,485	2,485	2,437	2,450	-1.76%	17,930	-	-0.08%	-	-
11/18	2,515	2,515	2,452	2,494	-0.83%	16,135	-	+1.84%	-	-
11/17	2,520	2,526	2,505	2,515	-0.12%	7,719	-	+2.86%	-	-
11/14	2,460	2,519	2,440	2,518	+0.32%	17,681	-	+3.11%	-	-
11/13	2,500	2,520	2,500	2,510	+0.8%	15,640	-	+2.91%	-	-
11/12	2,469	2,493	2,468	2,490	+1.84%	17,426	-	+2.22%	-	-
11/11	2,458	2,467	2,442	2,445	-0.33%	20,970	-	+0.49%	-	-
11/10	2,447	2,457	2,442	2,453	+0.53%	57,063	-	+0.95%	-	-
11/07	2,439	2,448	2,423	2,440	-1.77%	10,957	-	+0.58%	-	-
11/06	2,450	2,484	2,445	2,484	+1.93%	110,629	-	+2.48%	-	-
11/05	2,436	2,443	2,387	2,437	-1.02%	72,650	-	+0.66%	-	-
11/04	2,454	2,479	2,441	2,462	+0.33%	48,095	-	+1.74%	-	-
10/31	2,466	2,469	2,443	2,454	-0.08%	75,741	-	+1.49%	-	-
10/30	2,435	2,456	2,428	2,456	+0.99%	61,942	-	+1.66%	-	-
10/29	2,443	2,449	2,427	2,432	-1.18%	50,745	-	+0.75%	-	-
10/28	2,489	2,489	2,454	2,461	-0.32%	17,461	-	+1.99%	-	-
10/27	2,455	2,481	2,455	2,469	+1.11%	139,408	-	+2.41%	-	-
10/24	2,450	2,450	2,436	2,442	+0.08%	4,925	-	+1.37%	-	-
10/23	2,445	2,445	2,423	2,440	-0.16%	22,658	-	+1.37%	-	-
10/22	2,434	2,446	2,425	2,444	+0.87%	3,602	-	+1.58%	-	-
10/21	2,420	2,441	2,420	2,423	+0.29%	5,162	-	+0.79%	-	-
10/20	2,420	2,420	2,389	2,416	+1.26%	4,193	-	+0.54%	-	-
10/17	2,374	2,386	2,361	2,386	-0.13%	11,996	-	-0.71%	-	-
10/16	2,400	2,408	2,386	2,389	-0.54%	8,705	-	-0.62%	-	-
10/15	2,375	2,402	2,375	2,402	+2.08%	24,020	-	-0.12%	-	-
10/14	2,379	2,398	2,347	2,353	-2.24%	164,932	-	-2.12%	-	-
10/10	2,450	2,450	2,395	2,407	-1.39%	21,545	-	+0.08%	-	-
10/09	2,460	2,460	2,428	2,441	-0.04%	193,512	-	+1.58%	-	-
10/08	2,438	2,458	2,433	2,442	+0.58%	53,588	-	+1.71%	-	-
10/07	2,454	2,454	2,415	2,428	+0.54%	155,168	-	+1.29%	-	-

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 2月期	1,198 1/23	1,029 3/26	571,180 11/13	+5.64% 9/26	-7.26% 2/14
2019年 2月期	1,136 10/2	853 8/26 8/15	461,010 11/1	+7.61% 9/17	-10.52% 12/25
2020年 2月期	1,083 12/20	698 3/13	150,910 11/22	+8.35% 6/8	-19.94% 3/13
2021年 2月期	1,125 3/23	818 10/30	130,080 5/18	+7.44% 3/19	-3.7% 4/21
2022年 2月期	1,259 6/10	1,048 12/1	122,560 6/29	+6.63% 3/29	-6.15% 3/8
2023年 2月期	1,609 8/2	1,175 10/3	1,184,500 3/17	+8.27% 9/15	-5.41% 3/20
2024年 2月期	2,198 7/11	1,544 8/5	187,382 8/2	+8.49% 1/17	-23.1% 8/5
2025年 2月期	2,396 8/25	1,691 4/7	182,931 3/11	+6.93% 8/18	-14.17% 4/7
最新	2,967 2026/3/6		21,500	-1.13% 3,001

年間値上がり率

2018/12/28 vs 2017/12/29: -19%（0.81倍）
2019/12/30 vs 2018/12/28: 8%（1.08倍）
2020/12/30 vs 2019/12/30: -9%（0.91倍）
2021/12/30 vs 2020/12/30: 21%（1.21倍）
2022/12/30 vs 2021/12/30: 15%（1.15倍）
2023/12/29 vs 2022/12/30: 29%（1.29倍）
2024/12/30 vs 2023/12/29: 27%（1.27倍）
2025/12/30 vs 2024/12/30: 26%（1.26倍）
2026/03/06 vs 2025/12/30: 12%（1.12倍）
過去安値 698円（2020/03/13）: 325%（4.25倍）
2,967円（3/6）

1651 iFreeETF TOPIX高配当40指数

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