株価チャート

株価

3/6

前日 (3/5): 805
始値: 805
高値: 812
安値: 795
終値 ±0%: 805
出来高 -93.34%: 4,370

乖離率

株価（5日） 移動平均値: -1.23%
815
株価（25日） 移動平均値: -0.74%
811
出来高（5日） 移動平均値: -84.88%
28,896

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	805	812	795	805	0%	4,370	-	-0.74%	-	-
03/05	827	827	800	805	+1.64%	65,650	-	-0.49%	-	-
03/04	800	806	779	792	-4.35%	44,110	-	-1.86%	-	-
03/03	850	850	818	828	-1.9%	10,450	-	+2.6%	-	-
03/02	845	845	830	844	-0.82%	19,900	-	+4.84%	-	-
02/27	842	854	842	851	+1.55%	1,410	-	+6.11%	-	-
02/26	846	846	838	838	+0.48%	3,830	-	+4.88%	-	-
02/25	840	840	826	834	+0.48%	15,280	-	+4.64%	-	-
02/24	835	835	825	830	+0.36%	11,940	-	+4.4%	-	-
02/20	834	834	825	827	-0.48%	230	-	+4.29%	-	-
02/19	832	835	824	831	+0.97%	16,090	-	+4.92%	-	-
02/18	827	827	819	823	+1.35%	13,770	-	+4.18%	-	-
02/17	822	822	811	812	-0.37%	37,040	-	+3.18%	-	-
02/16	823	823	813	815	-0.24%	2,830	-	+3.82%	-	-
02/13	833	833	817	817	-1.33%	2,220	-	+4.34%	-	-
02/12	825	834	823	828	+0.73%	4,680	-	+6.15%	-	-
02/10	825	825	814	822	+1.36%	4,440	-	+5.66%	-	-
02/09	801	840	801	811	+1.5%	47,020	-	+4.65%	-	-
02/06	788	799	788	799	+1.27%	5,910	-	+3.36%	-	-
02/05	786	795	786	789	+0.13%	7,570	-	+2.33%	-	-
02/04	780	789	780	788	+0.9%	5,100	-	+2.47%	-	-
02/03	780	782	774	781	+2.23%	36,510	-	+1.83%	-	-
02/02	779	779	764	764	-0.65%	12,310	-	-0.13%	-	-
01/30	769	769	764	769	+0.79%	3,570	-	+0.65%	-	-
01/29	761	769	753	763	+0.26%	5,540	-	0%	-	-
01/28	770	770	761	761	-1.17%	46,610	-	-0.13%	-	-
01/27	784	784	761	770	+0.13%	111,690	-	+1.18%	-	-
01/26	785	785	768	769	-2.16%	8,580	-	+1.32%	-	-
01/23	782	788	780	786	+0.77%	11,650	-	+3.83%	-	-
01/22	773	781	773	780	+1.3%	7,470	-	+3.31%	-	-
01/21	781	782	769	770	-1.41%	17,420	-	+2.26%	-	-
01/20	790	790	778	781	-0.51%	10,990	-	+3.99%	-	-
01/19	790	790	781	785	-0.51%	17,420	-	+4.81%	-	-
01/16	789	789	783	789	0%	16,770	-	+5.62%	-	-
01/15	780	789	780	789	+1.28%	28,710	-	+6.05%	-	-
01/14	770	779	770	779	+1.17%	62,980	-	+5.13%	-	-
01/13	807	807	769	770	+1.18%	28,540	-	+4.19%	-	-
01/09	760	761	757	761	+0.93%	2,560	-	+3.4%	-	-
01/08	754	760	753	754	0%	4,630	-	+2.59%	-	-
01/07	760	760	754	754	-0.4%	44,670	-	+2.86%	-	-
01/06	753	757	752	757	+1.47%	9,320	-	+3.42%	-	-
01/05	786	786	744	746	-3.24%	52,670	-	+2.19%	-	-
2025
12/30	755	771	741	771	+3.49%	2,770	-	+5.76%	-	-
12/29	740	745	740	745	+0.95%	34,180	-	+2.62%	-	-
12/26	724	743	724	738	-0.14%	8,920	-	+1.79%	-	-
12/25	744	744	737	739	+0.27%	1,620	-	+2.21%	-	-
12/24	743	743	736	737	-0.81%	5,070	-	+2.08%	-	-
12/23	739	743	739	743	+0.68%	1,420	-	+3.19%	-	-
12/22	739	740	736	738	+0.14%	5,600	-	+2.64%	-	-
12/19	725	737	725	737	+0.96%	3,910	-	+2.65%	-	-
12/18	725	730	725	730	+0.83%	26,650	-	+1.81%	-	-
12/17	726	728	723	724	-0.69%	790	-	+1.12%	-	-
12/16	733	734	729	729	-1.22%	7,640	-	+1.96%	-	-
12/15	730	738	730	738	+1.1%	3,800	-	+3.36%	-	-
12/12	722	730	722	730	+2.1%	16,600	-	+2.53%	-	-
12/11	729	729	715	715	-1.24%	4,120	-	+0.56%	-	-
12/10	718	725	718	724	-0.69%	14,380	-	+1.97%	-	-
12/09	729	729	719	729	+0.69%	5,380	-	+2.97%	-	-
12/08	717	724	717	724	+2.12%	2,100	-	+2.4%	-	-
12/05	717	717	709	709	-2.21%	31,350	-	+0.57%	-	-
12/04	717	725	715	725	+1.68%	690	-	+2.84%	-	-
12/03	730	730	713	713	-0.83%	94,930	-	+1.42%	-	-
12/02	727	729	717	719	+0.56%	117,090	-	+2.28%	-	-
12/01	720	724	715	715	-1.24%	103,450	-	+1.85%	-	-
11/28	729	729	720	724	+0.84%	4,490	-	+3.28%	-	-
11/27	730	730	718	718	+0.42%	850	-	+2.72%	-	-
11/26	708	717	708	715	+1.71%	21,620	-	+2.44%	-	-
11/25	708	715	703	703	-0.42%	48,820	-	+1.01%	-	-
11/21	705	706	693	706	+1.15%	6,550	-	+1.58%	-	-
11/20	703	703	698	698	+0.43%	138,130	-	+0.58%	-	-
11/19	692	699	688	695	-1.14%	20,280	-	+0.29%	-	-
11/18	714	714	702	703	-1.82%	54,880	-	+1.59%	-	-
11/17	729	729	711	716	+0.28%	146,180	-	+3.62%	-	-
11/14	710	715	710	714	+0.14%	58,400	-	+3.63%	-	-
11/13	714	716	713	713	+0.56%	8,230	-	+3.48%	-	-
11/12	701	709	701	709	+1.72%	6,920	-	+3.05%	-	-
11/11	701	701	695	697	-0.14%	46,890	-	+1.46%	-	-
11/10	700	700	696	698	+1.16%	20,360	-	+1.75%	-	-
11/07	700	700	688	690	-0.43%	4,650	-	+0.73%	-	-
11/06	679	700	679	693	+0.58%	13,620	-	+1.32%	-	-
11/05	689	690	675	689	-0.43%	84,990	-	+0.73%	-	-
11/04	693	698	689	692	+0.44%	57,980	-	+1.17%	-	-
10/31	693	693	687	689	+0.15%	12,780	-	+0.73%	-	-
10/30	690	693	681	688	-1.71%	9,060	-	+0.58%	-	-
10/29	698	700	680	700	+1.74%	25,420	-	+2.34%	-	-
10/28	704	704	686	688	-1.29%	13,590	-	+0.73%	-	-
10/27	700	704	695	697	+1.01%	25,030	-	+2.05%	-	-
10/24	693	693	689	690	-0.14%	3,590	-	+1.02%	-	-
10/23	683	691	683	691	+0.44%	4,370	-	+1.32%	-	-
10/22	679	690	679	688	+0.88%	39,030	-	+0.88%	-	-
10/21	686	686	681	682	+0.15%	25,510	-	0%	-	-
10/20	680	681	676	681	+1.64%	28,260	-	-0.15%	-	-
10/17	675	679	669	670	-0.74%	13,360	-	-1.76%	-	-
10/16	676	685	673	675	0%	23,150	-	-1.17%	-	-
10/15	667	683	667	675	+1.81%	79,340	-	-1.17%	-	-
10/14	662	672	661	663	-1.78%	227,050	-	-3.07%	-	-
10/10	683	683	674	675	-2.17%	6,450	-	-1.32%	-	-
10/09	697	697	684	690	-2.13%	7,460	-	+0.88%	-	-
10/08	687	705	685	705	+2.62%	6,770	-	+3.07%	-	-
10/07	692	692	685	687	+0.59%	2,080	-	+0.73%	-	-

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
2024年 5月期	600 7/22 7/18 他2件	472 8/5	817,190 12/4	+5.31% 1/15	-15.55% 8/5
2025年 5月期	615 3/28	500 4/7	525,040 2/3	+5.83% 5/9	-12.39% 4/7
最新	805 2026/3/6		4,370	-0.74% 811

年間値上がり率

2024/12/30 vs 2023/12/29: 17%（1.17倍）
2025/12/30 vs 2024/12/30: 31%（1.31倍）
2026/03/06 vs 2025/12/30: 4%（1.04倍）
過去安値 472円（2024/08/05）: 71%（1.71倍）
805円（3/6）

2011 SMDAM Active ETF日本高配当株式

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