株価チャート

株価

3/6

前日 (3/5): 2,917
始値: 2,901
高値: 2,949
安値: 2,901
終値 +1.1%: 2,949
出来高 -87.35%: 3,448

乖離率

株価（5日） 移動平均値: -0.27%
2,957
株価（25日） 移動平均値: -1.17%
2,984
出来高（5日） 移動平均値: -83.38%
20,750

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	2,901	2,949	2,901	2,949	+1.1%	3,448	-	-1.17%	-	-
03/05	2,949	2,999	2,917	2,917	+3.07%	27,263	-	-2.25%	-	-
03/04	2,901	2,941	2,830	2,830	-5.48%	28,337	-	-5.19%	-	-
03/03	3,100	3,100	2,992	2,994	-3.26%	27,448	-	+0.23%	-	-
03/02	3,063	3,104	3,051	3,095	-0.96%	17,253	-	+3.69%	-	-
02/27	3,144	3,144	3,099	3,125	-0.64%	29,561	-	+4.9%	-	-
02/26	3,164	3,169	3,136	3,145	+0.96%	12,654	-	+5.93%	-	-
02/25	3,099	3,135	3,093	3,115	+1.3%	19,115	-	+5.24%	-	-
02/24	3,040	3,075	3,030	3,075	+1.32%	12,622	-	+4.2%	-	-
02/20	3,040	3,040	3,001	3,035	+0.07%	10,062	-	+2.99%	-	-
02/19	2,993	3,035	2,993	3,033	+2.26%	38,281	-	+3.02%	-	-
02/18	2,972	2,972	2,960	2,966	-0.07%	2,666	-	+0.82%	-	-
02/17	2,994	2,994	2,945	2,968	+0.34%	6,101	-	+0.88%	-	-
02/16	2,971	2,973	2,954	2,958	-0.1%	7,431	-	+0.68%	-	-
02/13	2,978	2,996	2,960	2,961	-0.67%	1,931	-	+0.92%	-	-
02/12	2,999	2,999	2,981	2,981	-0.57%	1,357	-	+1.67%	-	-
02/10	2,989	3,000	2,976	2,998	+1.11%	1,808	-	+2.36%	-	-
02/09	2,978	2,985	2,965	2,965	+2.14%	7,212	-	+1.4%	-	-
02/06	2,918	2,918	2,864	2,903	-1.26%	1,983	-	-0.45%	-	-
02/05	2,928	2,964	2,924	2,940	-0.57%	1,172	-	+0.96%	-	-
02/04	2,919	2,973	2,919	2,957	+0.54%	4,972	-	+1.79%	-	-
02/03	2,952	2,952	2,908	2,941	+3.37%	3,052	-	+1.55%	-	-
02/02	2,924	2,924	2,840	2,845	-2.93%	8,089	-	-1.49%	-	-
01/30	2,973	2,973	2,923	2,931	-1.25%	37,714	-	+1.66%	-	-
01/29	2,973	2,973	2,958	2,968	+0.27%	12,637	-	+3.2%	-	-
01/28	2,922	2,960	2,922	2,960	+0.78%	3,474	-	+3.32%	-	-
01/27	2,881	2,937	2,881	2,937	+2.01%	7,136	-	+2.94%	-	-
01/26	2,936	2,940	2,869	2,879	-2.37%	5,123	-	+1.27%	-	-
01/23	2,937	2,952	2,937	2,949	+0.55%	3,159	-	+4.06%	-	-
01/22	2,958	2,958	2,915	2,933	+1.49%	7,067	-	+3.86%	-	-
01/21	2,889	2,913	2,870	2,890	-0.69%	1,749	-	+2.66%	-	-
01/20	2,904	2,914	2,893	2,910	+0.24%	1,794	-	+3.63%	-	-
01/19	2,911	2,911	2,838	2,903	-2.09%	8,715	-	+3.64%	-	-
01/16	2,970	2,985	2,964	2,965	-0.1%	6,966	-	+6.16%	-	-
01/15	2,960	2,970	2,951	2,968	-0.13%	3,714	-	+6.61%	-	-
01/14	2,986	2,988	2,959	2,972	+0.24%	3,522	-	+7.18%	-	-
01/13	2,928	2,965	2,928	2,965	+3.02%	6,850	-	+7.35%	-	-
01/09	2,909	2,909	2,876	2,878	+0.66%	1,667	-	+4.62%	-	-
01/08	2,906	2,910	2,859	2,859	-1.55%	3,936	-	+4.19%	-	-
01/07	2,900	2,922	2,881	2,904	+0.1%	4,497	-	+6.1%	-	-
01/06	2,921	2,921	2,861	2,901	+1.04%	9,352	-	+6.3%	-	-
01/05	2,791	2,893	2,791	2,871	+3.16%	14,359	-	+5.47%	-	-
2025
12/30	2,780	2,787	2,760	2,783	-0.29%	20,466	-	+2.5%	-	-
12/29	2,756	2,797	2,755	2,791	+1.23%	5,813	-	+2.99%	-	-
12/26	2,748	2,778	2,723	2,757	+0.62%	6,649	-	+1.92%	-	-
12/25	2,723	2,749	2,723	2,740	-0.04%	24,843	-	+1.33%	-	-
12/24	2,754	2,754	2,731	2,741	+0.55%	1,030	-	+1.48%	-	-
12/23	2,759	2,759	2,726	2,726	-0.73%	11,186	-	+1.08%	-	-
12/22	2,746	2,754	2,737	2,746	+1.85%	15,445	-	+1.85%	-	-
12/19	2,680	2,699	2,671	2,696	+0.97%	2,911	-	+0.04%	-	-
12/18	2,694	2,694	2,653	2,670	0%	1,804	-	-1%	-	-
12/17	2,666	2,670	2,648	2,670	+0.64%	6,222	-	-1.11%	-	-
12/16	2,662	2,675	2,650	2,653	-1.59%	17,069	-	-1.81%	-	-
12/15	2,716	2,718	2,690	2,696	-1.28%	14,663	-	-0.33%	-	-
12/12	2,721	2,732	2,719	2,731	+0.7%	3,372	-	+1%	-	-
12/11	2,730	2,736	2,701	2,712	-0.84%	3,958	-	+0.33%	-	-
12/10	2,714	2,735	2,714	2,735	+1.15%	5,526	-	+1.22%	-	-
12/09	2,710	2,724	2,704	2,704	-0.7%	694	-	+0.15%	-	-
12/08	2,708	2,724	2,708	2,723	+0.52%	4,657	-	+0.81%	-	-
12/05	2,681	2,709	2,681	2,709	+0.71%	7,342	-	+0.3%	-	-
12/04	2,687	2,697	2,680	2,690	-0.37%	521	-	-0.41%	-	-
12/03	2,694	2,710	2,692	2,700	0%	1,226	-	-0.04%	-	-
12/02	2,705	2,705	2,688	2,700	+0.63%	3,975	-	-0.04%	-	-
12/01	2,687	2,700	2,679	2,683	-0.67%	4,456	-	-0.63%	-	-
11/28	2,723	2,723	2,696	2,701	-0.77%	8,880	-	+0.07%	-	-
11/27	2,680	2,725	2,680	2,722	+0.85%	6,972	-	+0.93%	-	-
11/26	2,672	2,700	2,672	2,699	+1.35%	5,203	-	+0.15%	-	-
11/25	2,678	2,683	2,663	2,663	+0.3%	3,080	-	-1.08%	-	-
11/21	2,693	2,693	2,653	2,655	-3.17%	6,814	-	-1.23%	-	-
11/20	2,713	2,747	2,713	2,742	+3.08%	7,302	-	+2.05%	-	-
11/19	2,667	2,687	2,652	2,660	+0.34%	993	-	-0.78%	-	-
11/18	2,681	2,710	2,651	2,651	-1.67%	2,717	-	-0.97%	-	-
11/17	2,706	2,717	2,696	2,696	-0.37%	4,993	-	+0.75%	-	-
11/14	2,713	2,718	2,703	2,706	-1.96%	3,282	-	+1.16%	-	-
11/13	2,752	2,760	2,745	2,760	+0.36%	2,142	-	+3.33%	-	-
11/12	2,749	2,750	2,739	2,750	+1.29%	13,959	-	+3.15%	-	-
11/11	2,732	2,744	2,712	2,715	-0.18%	1,998	-	+2.11%	-	-
11/10	2,678	2,720	2,678	2,720	+1.8%	3,262	-	+2.53%	-	-
11/07	2,678	2,692	2,655	2,672	-1.26%	4,328	-	+0.98%	-	-
11/06	2,700	2,717	2,690	2,706	+1.05%	9,324	-	+2.54%	-	-
11/05	2,678	2,678	2,617	2,678	-0.48%	28,098	-	+1.75%	-	-
11/04	2,720	2,744	2,690	2,691	-1.57%	5,537	-	+2.51%	-	-
10/31	2,720	2,745	2,719	2,734	+0.85%	13,834	-	+4.43%	-	-
10/30	2,725	2,749	2,708	2,711	-0.44%	3,392	-	+3.87%	-	-
10/29	2,699	2,725	2,689	2,723	+1.6%	2,622	-	+4.65%	-	-
10/28	2,731	2,731	2,680	2,680	-1.43%	3,385	-	+3.36%	-	-
10/27	2,701	2,728	2,701	2,719	+1.64%	6,027	-	+5.18%	-	-
10/24	2,655	2,691	2,655	2,675	+1.13%	4,382	-	+3.84%	-	-
10/23	2,622	2,655	2,615	2,645	-0.41%	6,791	-	+3%	-	-
10/22	2,679	2,679	2,630	2,656	-0.49%	4,917	-	+3.71%	-	-
10/21	2,625	2,675	2,625	2,669	+1.95%	3,433	-	+4.58%	-	-
10/20	2,590	2,632	2,590	2,618	+1.47%	4,988	-	+2.95%	-	-
10/17	2,625	2,625	2,580	2,580	-1.45%	1,932	-	+1.78%	-	-
10/16	2,580	2,620	2,580	2,618	+0.85%	13,815	-	+3.56%	-	-
10/15	2,590	2,596	2,565	2,596	+1.72%	3,017	-	+3.06%	-	-
10/14	2,584	2,639	2,542	2,552	-3.11%	4,137	-	+1.67%	-	-
10/10	2,640	2,657	2,623	2,634	-1.05%	5,858	-	+5.28%	-	-
10/09	2,641	2,674	2,629	2,662	+1.53%	2,687	-	+6.86%	-	-
10/08	2,637	2,649	2,617	2,622	-0.08%	4,665	-	+5.77%	-	-
10/07	2,614	2,626	2,606	2,624	+1.47%	3,240	-	+6.36%	-	-

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	1,310 4/5	1,002 5/27	157,020 5/27	+9.55% 4/6	-13.18% 5/27
2012年 1月期	1,293 4/7	784 10/5	168,390 8/9	+11.09% 10/31	-15.62% 8/11
2013年 1月期	1,224 1/30	844 6/4	173,410 7/23	+10.14% 1/11	-9.93% 5/18
2014年 1月期	1,345 5/23 5/22 他3件	1,050 6/25	168,790 12/13	+7.81% 9/20	-13.67% 6/13
2015年 1月期	1,509 12/8	1,130 2/4	44,670 3/4	+5.73% 4/3	-6.33% 12/17
2016年 1月期	1,590 5/28 5/26	1,018 1/21	54,570 8/24	+6.76% 10/13	-15.7% 8/24
2017年 1月期	1,335 1/30	995 2/12	45,870 11/4	+7.39% 7/21	-5.99% 6/27
2018年 1月期	1,707 1/29	1,301 2/1	40,280 11/22	+5.79% 5/16	-5.86% 2/14
2019年 1月期	1,688 2/1	1,270 1/4	34,540 9/25	+5.8% 2/6	-7.37% 10/26
2020年 1月期	1,585 1/14	1,250 8/6	31,000 12/26	+6.08% 1/14	-10.71% 3/9
2021年 1月期	1,830 1/25	987 3/23	56,610 6/4	+10.66% 6/8	-24.67% 3/23
2022年 1月期	1,930 2/16	1,676 8/20	118,850 12/28	+5.98% 10/20	-10.44% 3/8
2023年 1月期	1,816 6/9	1,529 3/15	81,380 3/1	+7.71% 4/5	-9.93% 3/9
2024年 1月期	1,900 8/1	1,554 3/20	102,370 9/28	+6.1% 6/15	-5.31% 3/20
2025年 1月期	2,298 7/12	1,771 2/1	56,040 11/19	+9.85% 10/7	-12.98% 8/5
最新	2,949 2026/3/6		3,448	-1.17% 2,984

年間値上がり率

2011/12/30 vs 2010/12/30: -24%（0.76倍）
2012/12/28 vs 2011/12/30: 26%（1.26倍）
2013/12/30 vs 2012/12/28: 17%（1.17倍）
2014/12/30 vs 2013/12/30: 12%（1.12倍）
2015/12/30 vs 2014/12/30: -16%（0.84倍）
2016/12/30 vs 2015/12/30: 3%（1.03倍）
2017/12/29 vs 2016/12/30: 26%（1.26倍）
2018/12/28 vs 2017/12/29: -19%（0.81倍）
2019/12/30 vs 2018/12/28: 17%（1.17倍）
2020/12/30 vs 2019/12/30: 10%（1.1倍）
2021/12/30 vs 2020/12/30: 6%（1.06倍）
2022/12/30 vs 2021/12/30: -8%（0.92倍）
2023/12/29 vs 2022/12/30: 13%（1.13倍）
2024/12/30 vs 2023/12/29: 16%（1.16倍）
2025/12/30 vs 2024/12/30: 30%（1.3倍）
2026/03/06 vs 2025/12/30: 6%（1.06倍）
過去安値 784円（2011/10/05）: 276%（3.76倍）
2,949円（3/6）

1681 上場インデックスファンド海外新興国株式(MSCIエマ…

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