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	2,857	2,857	2,820	2,855	-0.07%	211	-	-0.45%	-	-
03/05	2,898	2,907	2,850	2,857	+2.11%	290	-	-0.14%	-	-
03/04	2,827	2,866	2,767	2,798	-3.52%	9,844	-	-1.96%	-	-
03/03	3,100	3,100	2,900	2,900	-2.82%	1,044	-	+1.79%	-	-
03/02	3,015	3,015	2,931	2,984	-1.19%	7,117	-	+5%	-	-
02/27	2,984	3,021	2,984	3,020	+1.21%	520	-	+6.64%	-	-
02/26	2,977	2,998	2,977	2,984	+0.95%	87	-	+5.82%	-	-
02/25	2,948	2,965	2,932	2,956	+0.51%	773	-	+5.2%	-	-
02/24	2,950	2,950	2,912	2,941	+0.68%	534	-	+4.92%	-	-
02/20	2,973	2,973	2,914	2,921	-1.08%	20	-	+4.47%	-	-
02/19	2,935	2,953	2,935	2,953	+1.65%	408	-	+5.73%	-	-
02/18	2,910	2,920	2,902	2,905	+1.57%	215	-	+4.35%	-	-
02/17	2,925	2,925	2,852	2,860	-0.52%	1,020	-	+2.99%	-	-
02/16	2,979	2,979	2,790	2,875	-0.96%	290	-	+3.87%	-	-
02/13	2,988	2,988	2,903	2,903	-1.86%	386	-	+5.26%	-	-
02/12	2,937	2,958	2,933	2,958	+0.72%	1,068	-	+7.64%	-	-
02/10	2,910	2,988	2,910	2,937	+1.49%	563	-	+7.35%	-	-
02/09	2,841	2,929	2,841	2,894	+2.26%	3,925	-	+6.28%	-	-
02/06	2,827	2,830	2,776	2,830	+1.51%	172	-	+4.43%	-	-
02/05	2,813	2,814	2,788	2,788	-0.04%	5,974	-	+3.26%	-	-
02/04	2,761	2,789	2,759	2,789	+1.01%	206	-	+3.64%	-	-
02/03	2,640	2,761	2,640	2,761	+3.45%	608	-	+2.95%	-	-
02/02	2,792	2,792	2,669	2,669	-0.85%	969	-	-0.19%	-	-
01/30	2,635	2,694	2,635	2,692	+0.67%	120	-	+0.82%	-	-
01/29	2,641	2,674	2,640	2,674	+0.26%	63	-	+0.34%	-	-
01/28	2,688	2,688	2,662	2,667	-0.49%	186	-	+0.26%	-	-
01/27	2,678	2,684	2,670	2,680	+0.07%	169	-	+0.98%	-	-
01/26	2,720	2,720	2,674	2,678	-2.19%	619	-	+1.13%	-	-
01/23	2,699	2,749	2,699	2,738	+0.18%	145	-	+3.63%	-	-
01/22	2,738	2,738	2,729	2,733	+0.89%	276	-	+3.68%	-	-
01/21	2,720	2,720	2,692	2,709	-0.84%	469	-	+3.04%	-	-
01/20	2,800	2,800	2,729	2,732	-2.08%	1,192	-	+4.24%	-	-
01/19	2,799	2,850	2,733	2,790	+0.65%	6,712	-	+6.77%	-	-
01/16	2,833	2,833	2,759	2,772	-2.12%	1,114	-	+6.49%	-	-
01/15	2,796	2,832	2,748	2,832	+3.13%	511	-	+9.22%	-	-
01/14	2,713	2,772	2,713	2,746	+1.22%	453	-	+6.48%	-	-
01/13	2,921	2,921	2,702	2,713	+2.45%	4,442	-	+5.56%	-	-
01/09	2,630	2,649	2,628	2,648	+0.99%	338	-	+3.36%	-	-
01/08	2,740	2,740	2,622	2,622	-0.94%	791	-	+2.62%	-	-
01/07	2,760	2,760	2,643	2,647	-0.49%	1,042	-	+3.8%	-	-
01/06	2,917	3,117	2,657	2,660	+1.64%	1,529	-	+4.56%	-	-
01/05	2,621	2,621	2,600	2,617	+1.91%	305	-	+3.15%	-	-
2025
12/30	2,565	2,577	2,565	2,568	-0.16%	1,515	-	+1.42%	-	-
12/29	2,620	2,620	2,570	2,572	+0.23%	808	-	+1.78%	-	-
12/26	2,561	2,681	2,561	2,566	-0.12%	569	-	+1.74%	-	-
12/25	2,604	2,604	2,562	2,569	+0.39%	407	-	+2.07%	-	-
12/24	2,609	2,609	2,559	2,559	-0.54%	255	-	+1.91%	-	-
12/23	2,604	2,604	2,573	2,573	+0.35%	85	-	+2.71%	-	-
12/22	2,599	2,599	2,564	2,564	+0.59%	57	-	+2.52%	-	-
12/19	2,569	2,569	2,535	2,549	+1.15%	3,239	-	+2.08%	-	-
12/18	2,574	2,580	2,510	2,520	-0.16%	611	-	+1.04%	-	-
12/17	2,520	2,524	2,506	2,524	-0.16%	76	-	+1.32%	-	-
12/16	2,578	2,578	2,526	2,528	-1.83%	903	-	+1.65%	-	-
12/15	2,563	2,575	2,550	2,575	+0.47%	869	-	+3.71%	-	-
12/12	2,534	2,563	2,534	2,563	+1.71%	118	-	+3.47%	-	-
12/11	2,549	2,549	2,520	2,520	-0.59%	40	-	+1.98%	-	-
12/10	2,544	2,546	2,532	2,535	+0.4%	653	-	+2.8%	-	-
12/09	2,540	2,540	2,521	2,525	+0.08%	11	-	+2.6%	-	-
12/08	2,545	2,545	2,502	2,523	+1.12%	188	-	+2.73%	-	-
12/05	2,572	2,572	2,490	2,495	-1.15%	153	-	+1.8%	-	-
12/04	2,462	2,524	2,462	2,524	+1.16%	269	-	+3.19%	-	-
12/03	2,539	2,539	2,485	2,495	+0.12%	151	-	+2.3%	-	-
12/02	2,499	2,499	2,488	2,492	+0.52%	26	-	+2.38%	-	-
12/01	2,548	2,548	2,478	2,479	-0.76%	43	-	+2.06%	-	-
11/28	2,504	2,504	2,495	2,498	+0.08%	12	-	+3.1%	-	-
11/27	2,498	2,506	2,496	2,496	+0.24%	364	-	+3.27%	-	-
11/26	2,476	2,490	2,476	2,490	+1.84%	10,331	-	+3.32%	-	-
11/25	2,500	2,500	2,442	2,445	+0.08%	430	-	+1.75%	-	-
11/21	2,445	2,445	2,418	2,443	-0.12%	26	-	+1.96%	-	-
11/20	2,440	2,462	2,440	2,446	+1.37%	98	-	+2.3%	-	-
11/19	2,410	2,424	2,400	2,413	+0.12%	354	-	+1.22%	-	-
11/18	2,462	2,462	2,410	2,410	-2.55%	173	-	+1.26%	-	-
11/17	2,499	2,499	2,466	2,473	+0.24%	64	-	+4.08%	-	-
11/14	2,679	2,778	2,465	2,467	-0.48%	293	-	+4.05%	-	-
11/13	2,412	2,491	2,412	2,479	+1.47%	543	-	+4.78%	-	-
11/12	2,406	2,452	2,406	2,443	+0.7%	321	-	+3.47%	-	-
11/11	2,430	2,440	2,426	2,426	-0.16%	299	-	+2.93%	-	-
11/10	2,409	2,430	2,409	2,430	+0.91%	222	-	+3.32%	-	-
11/07	2,420	2,420	2,397	2,408	-0.74%	38	-	+2.64%	-	-
11/06	2,398	2,428	2,398	2,426	+2.06%	84	-	+3.68%	-	-
11/05	2,385	2,396	2,337	2,377	-1.82%	12,266	-	+1.76%	-	-
11/04	2,410	2,443	2,410	2,421	+0.46%	141	-	+3.77%	-	-
10/31	2,480	2,480	2,402	2,410	+0.92%	767	-	+3.48%	-	-
10/30	2,325	2,388	2,325	2,388	+1.06%	8,398	-	+2.67%	-	-
10/29	2,397	2,397	2,361	2,363	+0.34%	2,587	-	+1.77%	-	-
10/28	2,398	2,398	2,355	2,355	-1.17%	54	-	+1.51%	-	-
10/27	2,308	2,386	2,308	2,383	+1.4%	77	-	+2.8%	-	-
10/24	2,339	2,351	2,339	2,350	+0.51%	22	-	+1.56%	-	-
10/23	2,341	2,341	2,327	2,338	-0.17%	23	-	+1.12%	-	-
10/22	2,321	2,342	2,321	2,342	+0.86%	82	-	+1.39%	-	-
10/21	2,282	2,338	2,282	2,322	+0.17%	24	-	+0.61%	-	-
10/20	2,297	2,318	2,297	2,318	+2.07%	186	-	+0.48%	-	-
10/17	2,304	2,304	2,271	2,271	-1.48%	1,532	-	-1.52%	-	-
10/16	2,288	2,309	2,288	2,305	+0.79%	46	-	-0.04%	-	-
10/15	2,282	2,287	2,273	2,287	-1.42%	3,649	-	-0.78%	-	-
10/14	2,320	2,320	2,245	2,320	+1.05%	947	-	+0.69%	-	-
10/10	2,350	2,350	2,294	2,296	-1.84%	123	-	-0.22%	-	-
10/09	2,374	2,374	2,334	2,339	-0.89%	21	-	+1.74%	-	-
10/08	2,373	2,374	2,360	2,360	+0.64%	10,070	-	+2.83%	-	-
10/07	2,383	2,383	2,345	2,345	-0.26%	13	-	+2.4%	-	-

170A SMT ETF日本好配当株アクティブ

時価総額

2025/10/07～2026/03/06

株価＆時価総額の推移

開示資料

決算

株式

チャート