政策保有解消推進ETF（2081）の株価チャート

気になる銘柄を、もっとまとめて。Free：10銘柄 → Standard：300銘柄。IRBANKを10日間無料で試す

株価

11/11

前日 (11/10): 2,020
始値: 2,070
高値: 2,076
安値: 2,062
終値 +2.08%: 2,062
出来高 -87.56%: 27

乖離率

株価（5日） 移動平均値: +2.18%
2,018
株価（25日） 移動平均値: -1.62%
2,096
出来高（5日） 移動平均値: -91.64%
323

2026/06/16～2026/11/11

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
11/11	2,070	2,076	2,062	2,062	+2.08%	27	-	-1.62%	-	-
11/10	2,030	2,030	2,000	2,020	+0.5%	217	-	-3.86%	-	-
11/09	1,969	2,011	1,969	2,010	+4.09%	125	-	-4.6%	-	-
11/06	1,848	2,008	1,845	1,931	-6.62%	639	-	-8.7%	-	-
11/05	2,075	2,075	2,050	2,068	+2.12%	609	-	-2.68%	-	-
11/04	2,099	2,099	1,986	2,025	-1.36%	755	-	-4.88%	-	-
11/02	2,120	2,120	2,053	2,053	-0.82%	201	-	-3.89%	-	-
10/30	2,090	2,092	2,070	2,070	-1.33%	397	-	-3.32%	-	-
10/29	2,088	2,122	2,077	2,098	+0.48%	53	-	-2.15%	-	-
10/28	2,110	2,110	2,088	2,088	+0.48%	24	-	-2.7%	-	-
10/27	2,067	2,080	2,067	2,078	+0.48%	638	-	-3.3%	-	-
10/26	2,098	2,098	2,067	2,068	+0.44%	40	-	-3.9%	-	-
10/23	2,100	2,100	2,030	2,059	-1.95%	457	-	-4.41%	-	-
10/22	2,114	2,116	2,079	2,100	-0.66%	95	-	-2.78%	-	-
10/21	2,119	2,119	2,114	2,114	+0.76%	26	-	-2.17%	-	-
10/20	2,136	2,136	2,086	2,098	-1.78%	55	-	-2.92%	-	-
10/19	2,121	2,136	2,115	2,136	+0.19%	52	-	-1.25%	-	-
10/16	2,080	2,132	2,080	2,132	+0.38%	33	-	-1.52%	-	-
10/15	2,175	2,175	2,095	2,124	-0.84%	750	-	-1.98%	-	-
10/14	2,166	2,166	2,139	2,142	-1.43%	1,402	-	-1.29%	-	-
10/13	2,177	2,177	2,168	2,173	+0.65%	70	-	+0.05%	-	-
10/09	2,161	2,161	2,140	2,159	-0.09%	34	-	-0.69%	-	-
10/08	2,184	2,184	2,151	2,161	-1.86%	178	-	-0.69%	-	-
10/07	2,213	2,222	2,201	2,202	-0.9%	293	-	+1.1%	-	-
10/06	2,215	2,222	2,200	2,222	+1.46%	1,952	-	+2.02%	-	-
10/05	2,208	2,219	2,175	2,190	+0.69%	72	-	+0.6%	-	-
10/02	2,171	2,181	2,165	2,175	-1.09%	127	-	-0.05%	-	-
10/01	2,219	2,219	2,168	2,199	-0.14%	882	-	+1.06%	-	-
09/30	2,185	2,205	2,174	2,202	+1.99%	510	-	+1.29%	-	-
09/29	2,186	2,186	2,149	2,159	-1.24%	1,236	-	-0.64%	-	-
09/28	2,200	2,200	2,186	2,186	+0.09%	113	-	+0.64%	-	-
09/25	2,166	2,184	2,166	2,184	+1.35%	614	-	+0.6%	-	-
09/24	2,170	2,170	2,149	2,155	+0.05%	90	-	-0.74%	-	-
09/18	2,178	2,178	2,154	2,154	-0.09%	63	-	-0.87%	-	-
09/17	2,161	2,165	2,156	2,156	+0.84%	804	-	-0.87%	-	-
09/16	2,113	2,150	2,113	2,138	+0.33%	1,154	-	-1.79%	-	-
09/15	2,147	2,156	2,120	2,131	-2.96%	550	-	-2.16%	-	-
09/14	2,175	2,196	2,128	2,196	+3.34%	7,324	-	+0.83%	-	-
09/11	2,131	2,131	2,095	2,125	+0.19%	187	-	-2.39%	-	-
09/10	2,176	2,176	2,116	2,121	-1.07%	10,740	-	-2.57%	-	-
09/09	2,175	2,175	2,124	2,144	-1.83%	2,416	-	-1.56%	-	-
09/08	2,182	2,196	2,165	2,184	-0.82%	398	-	+0.41%	-	-
09/07	2,210	2,242	2,191	2,202	+0.23%	391	-	+1.43%	-	-
09/04	2,195	2,197	2,172	2,197	+0.05%	82	-	+1.29%	-	-
09/03	2,244	2,244	2,196	2,196	-0.54%	533	-	+1.43%	-	-
09/02	2,245	2,245	2,175	2,208	-0.32%	381	-	+2.13%	-	-
09/01	2,220	2,223	2,209	2,215	+0.23%	96	-	+2.45%	-	-
08/31	2,218	2,220	2,182	2,210	+0.18%	1,062	-	+2.27%	-	-
08/28	2,210	2,210	2,184	2,206	+1.01%	194	-	+2.18%	-	-
08/27	2,184	2,184	2,177	2,184	+0.05%	53	-	+1.25%	-	-
08/26	2,188	2,188	2,171	2,183	+1.21%	2,206	-	+1.25%	-	-
08/25	2,151	2,166	2,149	2,157	+0.33%	79	-	+0.05%	-	-
08/24	2,164	2,164	2,144	2,150	-1.19%	161	-	-0.28%	-	-
08/21	2,125	2,176	2,125	2,176	+1.82%	118	-	+0.83%	-	-
08/20	2,213	2,213	2,128	2,137	-1.2%	271	-	-0.93%	-	-
08/19	2,190	2,191	2,131	2,163	-1.28%	729	-	+0.19%	-	-
08/18	2,230	2,230	2,191	2,191	-0.86%	500	-	+1.58%	-	-
08/17	2,196	2,214	2,196	2,210	+0.64%	671	-	+2.55%	-	-
08/14	2,184	2,197	2,184	2,196	-0.14%	68	-	+2.04%	-	-
08/13	2,175	2,200	2,175	2,199	+1.38%	584	-	+2.28%	-	-
08/12	2,152	2,169	2,152	2,169	+1.4%	197	-	+0.98%	-	-
08/10	2,162	2,162	2,139	2,139	-0.74%	23	-	-0.42%	-	-
08/07	2,087	2,160	2,087	2,155	+0.94%	575	-	+0.33%	-	-
08/06	2,141	2,141	2,133	2,135	+0.14%	72	-	-0.61%	-	-
08/05	2,138	2,138	2,117	2,132	+2.11%	303	-	-0.7%	-	-
08/04	2,050	2,179	2,050	2,088	-0.05%	2,067	-	-2.66%	-	-
08/03	2,179	2,179	2,057	2,089	-1.88%	1,163	-	-2.52%	-	-
07/31	2,160	2,160	2,110	2,129	+0.9%	29	-	-0.51%	-	-
07/30	2,154	2,154	2,091	2,110	-0.38%	1,335	-	-1.31%	-	-
07/29	2,195	2,195	2,101	2,118	-3.68%	644	-	-0.8%	-	-
07/28	2,207	2,207	2,125	2,199	+0.37%	1,602	-	+3.05%	-	-
07/27	2,209	2,209	2,170	2,191	+1.48%	195	-	+2.82%	-	-
07/24	2,169	2,169	2,150	2,159	-0.55%	737	-	+1.46%	-	-
07/23	2,159	2,179	2,158	2,171	+0.56%	1,778	-	+2.12%	-	-
07/22	2,164	2,170	2,159	2,159	-0.46%	1,397	-	+1.7%	-	-
07/21	2,150	2,169	2,100	2,169	+0.42%	999	-	+2.36%	-	-
07/17	2,198	2,198	2,058	2,160	-1.73%	763	-	+2.13%	-	-
07/16	2,142	2,210	2,142	2,198	+1.29%	120	-	+4.22%	-	-
07/15	2,185	2,185	2,170	2,170	0%	223	-	+3.33%	-	-
07/14	2,132	2,170	2,132	2,170	+2.46%	1,082	-	+3.68%	-	-
07/13	2,181	2,390	2,118	2,118	-0.7%	979	-	+1.49%	-	-
07/10	2,106	2,145	2,106	2,133	-0.56%	62	-	+2.45%	-	-
07/09	2,189	2,199	2,138	2,145	+0.28%	52	-	+3.22%	-	-
07/08	2,161	2,163	2,139	2,139	-0.97%	1,177	-	+3.18%	-	-
07/07	2,153	2,200	2,153	2,160	-0.09%	598	-	+4.5%	-	-
07/06	2,147	2,167	2,147	2,162	+0.56%	741	-	+5%	-	-
07/03	2,150	2,150	2,125	2,150	0%	321	-	+4.83%	-	-
07/02	2,098	2,150	2,098	2,150	+2.43%	10,263	-	+5.13%	-	-
07/01	2,135	2,135	2,092	2,099	+0.67%	150	-	+2.99%	-	-
06/30	2,103	2,103	2,085	2,085	+1.56%	29	-	+2.51%	-	-
06/29	2,057	2,082	2,053	2,053	+2.29%	154	-	+1.08%	-	-
06/26	2,099	2,099	2,007	2,007	-3.14%	410	-	-1.04%	-	-
06/25	2,143	2,143	2,022	2,072	+1.42%	277	-	+2.22%	-	-
06/24	2,117	2,117	2,043	2,043	-2.71%	495	-	+0.99%	-	-
06/23	2,150	2,150	2,099	2,100	-1.04%	172	-	+4.01%	-	-
06/22	2,095	2,128	2,095	2,122	+0.57%	34	-	+5.36%	-	-
06/19	2,127	2,133	2,088	2,110	-0.19%	240	-	+5.08%	-	-
06/18	2,112	2,129	2,112	2,114	+1.63%	20	-	+5.54%	-	-
06/17	2,077	2,096	2,043	2,080	+0.97%	432	-	+4.1%	-	-
06/16	2,077	2,077	2,060	2,060	-0.34%	644	-	+3.21%	-	-

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 9月期	1,355 3/28	941 10/24	147,024 10/19	+6.47% 2/19	-17.52% 8/5
2025年 9月期	1,537 9/26	912 4/7	92,773 10/1	+8.17% 5/13	-16.18% 4/7
最新	2,062 2026/11/11		27	-1.62% 2,096

年間値上がり率

2024/12/30 vs 2023/12/29: 28%（1.28倍）
2025/12/30 vs 2024/12/30: 34%（1.34倍）
2026/11/11 vs 2025/12/30: 22%（1.22倍）
過去安値 912円（2025/04/07）: 126%（2.26倍）
2,062円（11/11）

政策保有解消推進ETF（2081）の株価チャート

株価

11/11

乖離率

2026/06/16～2026/11/11

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