時価総額

2025/10/07～2026/03/06

株価＆時価総額の推移

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	775	778	774	777	+0.39%	1,843,140	-	+0.91%	-	-
03/05	777	778	773	774	+0.65%	2,778,390	-	+0.52%	-	-
03/04	772	774	767	769	-0.52%	5,222,260	-	-0.13%	-	-
03/03	777	778	772	773	+0.52%	3,182,870	-	+0.39%	-	-
03/02	767	771	765	769	-0.52%	3,547,060	-	-0.26%	-	-
02/27	772	773	770	773	-0.77%	1,384,700	-	+0.13%	-	-
02/26	779	780	777	779	+0.91%	2,305,120	-	+0.91%	-	-
02/25	773	774	771	772	+1.05%	1,863,090	-	0%	-	-
02/24	762	766	761	764	-0.65%	2,493,520	-	-1.16%	-	-
02/20	767	769	766	769	+0.13%	1,700,520	-	-0.65%	-	-
02/19	765	770	765	768	+1.45%	1,935,640	-	-0.9%	-	-
02/18	753	758	753	757	+1.2%	1,151,780	-	-2.45%	-	-
02/17	757	757	747	748	-0.8%	1,893,590	-	-3.86%	-	-
02/16	752	756	752	754	+0.4%	2,463,150	-	-3.33%	-	-
02/13	753	755	750	751	-2.34%	3,378,950	-	-3.84%	-	-
02/12	765	769	762	769	-1.16%	2,697,310	-	-1.66%	-	-
02/10	781	782	776	778	-0.26%	1,206,800	-	-0.64%	-	-
02/09	786	786	780	780	+1.69%	2,200,140	-	-0.38%	-	-
02/06	762	767	758	767	-1.79%	3,297,780	-	-2.04%	-	-
02/05	782	784	778	781	-0.13%	1,760,500	-	-0.26%	-	-
02/04	779	783	778	782	-0.38%	1,927,150	-	-0.13%	-	-
02/03	785	787	784	785	+2.48%	1,401,270	-	+0.26%	-	-
02/02	776	778	766	766	-0.52%	2,181,180	-	-2.17%	-	-
01/30	770	773	768	770	-0.52%	1,762,800	-	-1.66%	-	-
01/29	771	774	769	774	0%	2,122,310	-	-1.15%	-	-
01/28	770	774	769	774	-0.64%	2,187,680	-	-1.15%	-	-
01/27	775	779	774	779	+1.17%	1,451,590	-	-0.38%	-	-
01/26	773	773	766	770	-3.02%	4,694,290	-	-1.53%	-	-
01/23	791	794	791	794	+0.51%	802,970	-	+1.66%	-	-
01/22	789	791	788	790	+1.28%	1,555,560	-	+1.28%	-	-
01/21	777	780	777	780	-0.64%	2,326,080	-	0%	-	-
01/20	785	786	783	785	0%	1,141,670	-	+0.77%	-	-
01/19	789	789	783	785	-1.51%	2,763,060	-	+0.77%	-	-
01/16	797	798	795	797	+0.25%	1,882,210	-	+2.44%	-	-
01/15	793	795	792	795	-0.5%	1,542,260	-	+2.32%	-	-
01/14	800	802	799	799	-0.13%	1,610,910	-	+2.96%	-	-
01/13	795	800	795	800	+1.65%	2,681,840	-	+3.23%	-	-
01/09	784	787	784	787	+0.9%	1,677,460	-	+1.68%	-	-
01/08	784	785	780	780	-0.51%	1,586,120	-	+0.91%	-	-
01/07	786	787	784	784	+0.38%	2,143,170	-	+1.55%	-	-
01/06	780	781	780	781	+0.13%	3,674,170	-	+1.17%	-	-
01/05	778	780	778	780	+0.13%	1,925,530	-	+1.17%	-	-
2025
12/30	778	780	777	779	-0.38%	1,658,780	-	+1.17%	-	-
12/29	783	783	781	782	0%	1,382,040	-	+1.56%	-	-
12/26	781	784	781	782	+0.39%	2,253,350	-	+1.82%	-	-
12/25	776	780	776	779	+0.39%	981,760	-	+1.56%	-	-
12/24	778	779	775	776	+0.13%	1,826,390	-	+1.31%	-	-
12/23	779	779	773	775	-0.39%	1,680,150	-	+1.31%	-	-
12/22	778	780	777	778	+1.97%	3,344,980	-	+1.83%	-	-
12/19	761	764	760	763	+0.66%	1,437,020	-	0%	-	-
12/18	755	758	754	758	-0.79%	1,610,110	-	-0.66%	-	-
12/17	759	764	757	764	+0.66%	1,634,060	-	+0.13%	-	-
12/16	762	764	758	759	-0.91%	1,973,640	-	-0.52%	-	-
12/15	769	770	766	766	-1.42%	2,372,840	-	+0.39%	-	-
12/12	775	777	774	777	+1.04%	2,430,510	-	+1.97%	-	-
12/11	773	773	767	769	-0.77%	2,116,720	-	+1.05%	-	-
12/10	774	775	773	775	+0.39%	1,391,800	-	+1.97%	-	-
12/09	772	772	771	772	+0.13%	1,227,260	-	+1.71%	-	-
12/08	770	772	769	771	+0.52%	1,622,330	-	+1.58%	-	-
12/05	767	769	767	767	-0.13%	1,897,760	-	+1.05%	-	-
12/04	767	769	767	768	0%	1,904,460	-	+1.32%	-	-
12/03	768	769	767	768	+0.39%	1,026,510	-	+1.32%	-	-
12/02	765	767	764	765	+0.13%	1,460,360	-	+1.06%	-	-
12/01	770	770	762	764	-1.16%	2,593,610	-	+1.06%	-	-
11/28	770	773	769	773	+0.65%	1,502,000	-	+2.38%	-	-
11/27	768	768	766	768	+0.52%	1,521,750	-	+1.86%	-	-
11/26	763	765	762	764	+0.79%	1,715,080	-	+1.6%	-	-
11/25	759	759	757	758	+2.02%	2,720,210	-	+0.93%	-	-
11/21	744	747	743	743	-2.75%	3,154,970	-	-0.8%	-	-
11/20	760	765	759	764	+3.1%	4,100,190	-	+2%	-	-
11/19	743	744	739	741	-0.27%	2,947,730	-	-0.8%	-	-
11/18	748	749	740	743	-1.59%	3,189,940	-	-0.4%	-	-
11/17	752	755	750	755	+0.53%	1,677,000	-	+1.21%	-	-
11/14	753	753	749	751	-2.21%	2,098,440	-	+0.67%	-	-
11/13	763	768	763	768	+0.26%	1,253,290	-	+2.95%	-	-
11/12	761	766	761	766	+0.92%	1,611,940	-	+2.96%	-	-
11/11	760	762	758	759	+0.8%	1,574,530	-	+2.15%	-	-
11/10	750	753	747	753	+0.94%	1,332,380	-	+1.62%	-	-
11/07	743	746	740	746	-1.06%	2,100,380	-	+0.95%	-	-
11/06	756	756	752	754	+0.53%	1,004,010	-	+2.17%	-	-
11/05	749	750	741	750	-0.27%	1,763,880	-	+1.9%	-	-
11/04	761	762	752	752	-1.44%	1,993,680	-	+2.31%	-	-
10/31	762	763	760	763	+0.39%	1,380,010	-	+4.09%	-	-
10/30	759	764	756	760	+0.13%	2,031,990	-	+3.97%	-	-
10/29	754	759	753	759	+0.93%	1,546,220	-	+4.12%	-	-
10/28	757	757	752	752	-0.53%	1,435,010	-	+3.44%	-	-
10/27	754	757	752	756	+1.48%	2,024,280	-	+4.28%	-	-
10/24	742	746	741	745	+1.22%	1,237,900	-	+3.04%	-	-
10/23	733	738	732	736	-0.41%	646,360	-	+2.08%	-	-
10/22	737	739	735	739	+0.68%	723,740	-	+2.64%	-	-
10/21	733	735	731	734	+0.96%	973,690	-	+2.23%	-	-
10/20	725	728	723	727	+1.96%	1,615,940	-	+1.39%	-	-
10/17	716	718	711	713	-2.19%	2,071,000	-	-0.28%	-	-
10/16	726	729	723	729	+0.14%	830,330	-	+2.1%	-	-
10/15	727	729	724	728	+0.55%	749,500	-	+2.1%	-	-
10/14	731	734	721	724	-2.56%	3,148,110	-	+1.69%	-	-
10/10	744	744	741	743	-0.13%	1,129,060	-	+4.65%	-	-
10/09	744	745	742	744	+0.81%	1,752,430	-	+5.08%	-	-
10/08	735	739	735	738	+0.96%	2,162,200	-	+4.53%	-	-
10/07	729	731	729	731	+0.27%	1,528,480	-	+3.98%	-	-

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	236 2,357 6/18	194 1,942 3/26	319,340 31,934 2/9
2019年 2月期	240 2,397 10/2	184 1,835 12/26	816,000 81,600 8/26
2020年 2月期	270 2,693 2/21 2,698 2/20	172 1,716 3/23	5,932,190 593,219 3/17
2021年 2月期	358 3,575 8/31	242 2,420 10/30	6,929,750 692,975 11/6
2022年 2月期	419 8/19	339 2/24 3,390 9/22	10,991,410 1,099,141 11/26
2023年 2月期	475 8/31	361 1/4	8,493,620 10/24
2024年 2月期	658 7/11	445 10/30	8,843,380 3/21
2025年 2月期	693 7/31	505 4/9	18,403,190 4/9
最新	777 2026/3/6		1,843,140

1655 iシェアーズS&P 500米国株ETF

時価総額

2025/10/07～2026/03/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート