iシェアーズ米国連続増配株ETF（2014）の株価チャート

株価

6/5

前日 (6/4): 306
始値: 309
高値: 310
安値: 308
終値 +0.98%: 309
出来高 +27.95%: 365,910

乖離率

株価（5日） 移動平均値: +0.98%
306
株価（25日） 移動平均値: +3%
300
出来高（5日） 移動平均値: +91.53%
191,050

2026/01/07～2026/06/05

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
06/05	309	310	308	309	+0.98%	365,910	-	+3%	-	-
06/04	306	306	305	306	-0.33%	285,970	-	+2%	-	-
06/03	308	308	307	307	+0.66%	80,930	-	+2.68%	-	-
06/02	305	305	304	305	0%	181,220	-	+2.01%	-	-
06/01	305	305	305	305	+0.33%	41,220	-	+2.01%	-	-
05/29	304	304	304	304	0%	49,780	-	+2.01%	-	-
05/28	304	304	303	304	0%	82,850	-	+2.01%	-	-
05/27	304	304	303	304	-0.33%	87,960	-	+2.01%	-	-
05/26	305	305	305	305	0%	70,720	-	+2.69%	-	-
05/25	305	305	304	305	+0.99%	148,180	-	+2.69%	-	-
05/22	301	302	301	302	+0.67%	153,010	-	+2.03%	-	-
05/21	299	300	299	300	+0.67%	32,560	-	+1.35%	-	-
05/20	299	299	298	298	-0.33%	147,410	-	+0.68%	-	-
05/19	299	299	299	299	+1.36%	142,930	-	+1.01%	-	-
05/18	298	298	295	295	-1.01%	104,370	-	0%	-	-
05/15	298	298	298	298	+0.68%	141,390	-	+1.02%	-	-
05/14	295	296	295	296	+0.34%	99,540	-	+0.34%	-	-
05/13	295	295	295	295	+0.34%	64,090	-	+0.34%	-	-
05/12	293	294	293	294	+0.68%	202,710	-	0%	-	-
05/11	292	292	291	292	0%	561,060	-	-0.68%	-	-
05/08	294	294	292	292	-1.02%	440,380	-	-0.34%	-	-
05/07	295	295	294	295	-1.01%	990,400	-	+0.68%	-	-
05/01	298	298	297	298	0%	104,900	-	+2.05%	-	-
04/30	298	298	297	298	+0.68%	40,190	-	+2.05%	-	-
04/28	297	297	296	296	-0.34%	82,880	-	+1.37%	-	-
04/27	297	297	296	297	-0.34%	86,670	-	+2.06%	-	-
04/24	299	300	298	298	+0.34%	46,580	-	+2.76%	-	-
04/23	298	298	296	297	-0.34%	36,270	-	+2.41%	-	-
04/22	298	298	298	298	0%	51,190	-	+3.11%	-	-
04/21	298	298	297	298	+0.68%	55,850	-	+3.11%	-	-
04/20	296	296	296	296	0%	174,030	-	+2.42%	-	-
04/17	296	296	296	296	+0.34%	49,940	-	+2.78%	-	-
04/16	295	295	294	295	0%	59,710	-	+2.43%	-	-
04/15	295	295	294	295	+0.34%	34,500	-	+2.43%	-	-
04/14	295	295	294	294	+0.68%	41,650	-	+2.08%	-	-
04/13	291	292	291	292	-1.02%	137,920	-	+1.74%	-	-
04/10	295	295	294	295	+0.68%	50,420	-	+2.79%	-	-
04/09	293	293	292	293	+0.69%	90,210	-	+2.09%	-	-
04/08	291	291	290	291	+0.69%	305,550	-	+1.39%	-	-
04/07	289	289	288	289	+0.7%	93,130	-	+0.7%	-	-
04/06	288	288	286	287	+0.35%	43,490	-	-0.35%	-	-
04/03	288	288	286	286	+0.7%	22,520	-	-0.69%	-	-
04/02	286	288	284	284	-0.7%	78,520	-	-1.39%	-	-
04/01	286	286	285	286	+0.7%	48,050	-	-0.69%	-	-
03/31	283	285	282	284	+0.71%	27,970	-	-1.73%	-	-
03/30	282	282	279	282	-1.74%	261,770	-	-2.42%	-	-
03/27	286	287	286	287	+0.35%	58,640	-	-0.69%	-	-
03/26	286	286	285	286	0%	73,820	-	-1.04%	-	-
03/25	286	286	285	286	+1.42%	60,300	-	-1.04%	-	-
03/24	283	283	281	282	+0.36%	81,110	-	-2.42%	-	-
03/23	280	282	280	281	-1.4%	167,490	-	-3.1%	-	-
03/19	285	286	282	285	-1.38%	139,170	-	-1.72%	-	-
03/18	288	289	288	289	+0.35%	27,040	-	-0.34%	-	-
03/17	288	289	288	288	0%	25,600	-	-1.03%	-	-
03/16	288	289	288	288	0%	38,930	-	-1.03%	-	-
03/13	287	288	287	288	+0.35%	142,040	-	-1.03%	-	-
03/12	288	289	287	287	-0.69%	178,230	-	-1.37%	-	-
03/11	289	290	289	289	0%	94,800	-	-0.69%	-	-
03/10	289	289	288	289	+0.7%	144,880	-	-0.69%	-	-
03/09	286	288	285	287	-1.71%	348,360	-	-1.37%	-	-
03/06	291	292	291	292	-0.34%	141,440	-	+0.69%	-	-
03/05	294	294	292	293	0%	94,210	-	+1.03%	-	-
03/04	294	294	292	293	-0.68%	89,310	-	+1.03%	-	-
03/03	296	296	295	295	0%	52,430	-	+2.08%	-	-
03/02	292	295	292	295	+0.68%	196,810	-	+2.08%	-	-
02/27	293	293	292	293	-0.34%	134,210	-	+1.38%	-	-
02/26	293	294	293	294	+0.68%	77,540	-	+2.08%	-	-
02/25	292	293	292	292	+0.69%	127,330	-	+1.39%	-	-
02/24	290	291	289	290	-0.68%	171,340	-	+0.69%	-	-
02/20	292	292	291	292	0%	96,340	-	+1.39%	-	-
02/19	291	293	291	292	+1.39%	46,730	-	+1.39%	-	-
02/18	287	288	287	288	+0.35%	174,400	-	0%	-	-
02/17	289	289	287	287	-0.35%	209,200	-	-0.35%	-	-
02/16	287	289	287	288	+0.35%	55,130	-	0%	-	-
02/13	289	289	286	287	-1.37%	165,290	-	-0.35%	-	-
02/12	290	291	288	291	-0.68%	267,920	-	+1.04%	-	-
02/10	294	295	293	293	-1.01%	89,980	-	+2.09%	-	-
02/09	297	297	295	296	+1.37%	102,130	-	+3.14%	-	-
02/06	292	293	290	292	-0.68%	70,840	-	+2.1%	-	-
02/05	294	294	293	294	+1.03%	124,900	-	+2.8%	-	-
02/04	290	291	289	291	+1.04%	131,320	-	+2.11%	-	-
02/03	288	289	288	288	+1.77%	105,140	-	+1.05%	-	-
02/02	286	289	283	283	+0.35%	159,780	-	-0.35%	-	-
01/30	281	282	280	282	+0.71%	145,680	-	-0.7%	-	-
01/29	280	281	279	280	0%	161,760	-	-1.41%	-	-
01/28	280	281	279	280	-1.41%	150,430	-	-1.41%	-	-
01/27	282	284	282	284	+0.71%	109,950	-	0%	-	-
01/26	283	283	281	282	-2.76%	289,670	-	-0.7%	-	-
01/23	291	291	290	290	0%	53,520	-	+2.47%	-	-
01/22	290	290	289	290	+1.4%	104,390	-	+2.47%	-	-
01/21	287	287	286	286	-0.69%	72,500	-	+1.06%	-	-
01/20	288	289	287	288	-0.35%	71,440	-	+2.13%	-	-
01/19	290	290	288	289	-0.69%	221,980	-	+2.48%	-	-
01/16	291	291	290	291	+0.34%	64,410	-	+3.56%	-	-
01/15	290	290	289	290	0%	35,210	-	+3.2%	-	-
01/14	290	290	289	290	0%	104,470	-	+3.57%	-	-
01/13	288	290	286	290	+1.75%	84,300	-	+3.94%	-	-
01/09	285	285	284	285	+1.42%	52,450	-	+2.15%	-	-
01/08	282	282	281	281	-1.06%	149,890	-	+1.08%	-	-
01/07	284	284	283	284	+0.71%	68,640	-	+2.16%	-	-

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 8月期	244 7/17	200 8/8	3,865,730 2/27	+4.66% 10/7	-9.44% 8/5
2025年 2月期	254 11/28 11/26 他4件	200 4/9	3,126,880 4/7	+7.77% 5/13	-12.92% 4/9
2026年 2月期	297 2/9	250 9/1	836,420 11/5	+4.73% 10/9	-3% 3/23
最新	309 2026/6/5		365,910	+3% 300

年間値上がり率

2025/12/30 vs 2024/12/30: 12%（1.12倍）
2026/06/05 vs 2025/12/30: 10%（1.1倍）
過去安値 200円（2025/04/09）: 55%（1.55倍）
309円（6/5）

iシェアーズ米国連続増配株ETF（2014）の株価チャート

株価

6/5

乖離率

2026/01/07～2026/06/05

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