2243 グローバルX半導体ETF

ROA

34.55%

株価チャート

株価

3/6

前日 (3/5): 2,945
始値: 2,942
高値: 2,962
安値: 2,913
終値 +0.48%: 2,959
出来高 -29.57%: 149,416

乖離率

株価（5日） 移動平均値: +0.75%
2,937
株価（25日） 移動平均値: -0.57%
2,976
出来高（5日） 移動平均値: -53.7%
322,738

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	2,942	2,962	2,913	2,959	+0.48%	149,416	-	-0.57%	-	-
03/05	2,997	3,000	2,937	2,945	+3.3%	212,158	-	-1.14%	-	-
03/04	2,897	2,914	2,846	2,851	-4.3%	313,231	-	-4.3%	-	-
03/03	3,000	3,028	2,973	2,979	+0.91%	274,377	-	-0.07%	-	-
03/02	2,967	3,003	2,946	2,952	-2.19%	664,510	-	-1.04%	-	-
02/27	3,013	3,027	3,004	3,018	-3.67%	163,434	-	+1.04%	-	-
02/26	3,125	3,133	3,116	3,133	+1.49%	139,303	-	+4.96%	-	-
02/25	3,090	3,099	3,079	3,087	+1.61%	175,494	-	+3.73%	-	-
02/24	3,015	3,047	3,012	3,038	+0.8%	185,830	-	+2.32%	-	-
02/20	3,011	3,021	3,003	3,014	-0.66%	51,846	-	+1.58%	-	-
02/19	3,015	3,035	3,005	3,034	+2.29%	99,601	-	+2.36%	-	-
02/18	2,938	2,975	2,937	2,966	+1.54%	136,347	-	+0.2%	-	-
02/17	2,960	2,961	2,910	2,921	-1.12%	175,211	-	-1.22%	-	-
02/16	2,953	2,962	2,947	2,954	+0.37%	50,810	-	+0.1%	-	-
02/13	2,955	2,969	2,940	2,943	-2.71%	133,629	-	-0.03%	-	-
02/12	3,010	3,033	3,002	3,025	+0.6%	174,564	-	+2.89%	-	-
02/10	3,030	3,030	2,991	3,007	+0.43%	99,358	-	+2.59%	-	-
02/09	3,015	3,020	2,994	2,994	+4.91%	233,516	-	+2.46%	-	-
02/06	2,789	2,856	2,770	2,854	-0.07%	167,137	-	-1.86%	-	-
02/05	2,870	2,893	2,835	2,856	-3.51%	308,135	-	-1.55%	-	-
02/04	2,928	2,960	2,915	2,960	-2.28%	187,283	-	+2.28%	-	-
02/03	3,020	3,035	3,015	3,029	+6.13%	138,624	-	+5.1%	-	-
02/02	2,942	2,950	2,845	2,854	-4.61%	338,584	-	-0.45%	-	-
01/30	3,005	3,015	2,972	2,992	-1.58%	120,265	-	+4.65%	-	-
01/29	3,052	3,059	3,006	3,040	+0.66%	133,497	-	+6.82%	-	-
01/28	2,975	3,020	2,967	3,020	+2.3%	141,802	-	+6.83%	-	-
01/27	2,918	2,952	2,903	2,952	+1.69%	111,911	-	+5.17%	-	-
01/26	2,912	2,913	2,881	2,903	-4.25%	300,573	-	+3.98%	-	-
01/23	3,016	3,032	3,000	3,032	-0.49%	93,797	-	+9.18%	-	-
01/22	3,045	3,060	3,032	3,047	+2.97%	488,221	-	+10.4%	-	-
01/21	2,920	2,964	2,916	2,959	+1.44%	209,346	-	+7.68%	-	-
01/20	2,925	2,946	2,917	2,917	+0.03%	141,414	-	+6.54%	-	-
01/19	2,948	2,965	2,906	2,916	-2.15%	225,407	-	+6.77%	-	-
01/16	2,964	2,981	2,960	2,980	+1.4%	170,042	-	+9.4%	-	-
01/15	2,889	2,939	2,886	2,939	+0.38%	86,315	-	+8.33%	-	-
01/14	2,930	2,941	2,925	2,928	+1.17%	81,556	-	+8.36%	-	-
01/13	2,869	2,894	2,865	2,894	+3.73%	141,669	-	+7.5%	-	-
01/09	2,776	2,790	2,747	2,790	+0.36%	74,393	-	+3.99%	-	-
01/08	2,830	2,830	2,780	2,780	-1.8%	82,306	-	+3.89%	-	-
01/07	2,851	2,853	2,829	2,831	+1.36%	92,780	-	+6.15%	-	-
01/06	2,773	2,795	2,744	2,793	+0.47%	122,638	-	+5.12%	-	-
01/05	2,760	2,784	2,759	2,780	+4.51%	195,176	-	+4.98%	-	-
2025
12/30	2,660	2,670	2,659	2,660	-0.49%	39,457	-	+0.87%	-	-
12/29	2,671	2,685	2,671	2,673	-0.3%	86,293	-	+1.63%	-	-
12/26	2,674	2,690	2,668	2,681	+0.64%	154,728	-	+2.41%	-	-
12/25	2,683	2,683	2,658	2,664	+0.19%	53,057	-	+1.91%	-	-
12/24	2,665	2,672	2,655	2,659	+0.91%	76,565	-	+2.11%	-	-
12/23	2,671	2,672	2,635	2,635	-1.38%	52,698	-	+1.54%	-	-
12/22	2,660	2,680	2,655	2,672	+4.38%	271,245	-	+3.17%	-	-
12/19	2,546	2,567	2,538	2,560	+1.59%	120,542	-	-0.89%	-	-
12/18	2,498	2,528	2,495	2,520	-2.33%	204,880	-	-2.51%	-	-
12/17	2,554	2,580	2,529	2,580	+1.61%	293,208	-	-0.31%	-	-
12/16	2,588	2,592	2,489	2,539	-2.68%	158,268	-	-1.97%	-	-
12/15	2,605	2,620	2,601	2,609	-4.61%	222,310	-	+0.62%	-	-
12/12	2,726	2,739	2,722	2,735	+0.59%	170,444	-	+5.56%	-	-
12/11	2,753	2,753	2,702	2,719	-0.98%	295,576	-	+5.1%	-	-
12/10	2,745	2,749	2,734	2,746	+0.4%	81,850	-	+6.43%	-	-
12/09	2,742	2,746	2,725	2,735	+1%	75,202	-	+6.25%	-	-
12/08	2,698	2,710	2,685	2,708	+1.46%	54,648	-	+5.29%	-	-
12/05	2,645	2,681	2,641	2,669	-0.34%	109,453	-	+3.85%	-	-
12/04	2,693	2,693	2,674	2,678	+0.41%	79,484	-	+4.24%	-	-
12/03	2,662	2,670	2,650	2,667	+2.42%	159,533	-	+3.94%	-	-
12/02	2,580	2,621	2,580	2,604	+1.6%	163,454	-	+1.6%	-	-
12/01	2,615	2,615	2,545	2,563	-0.47%	266,223	-	+0.16%	-	-
11/28	2,565	2,583	2,565	2,575	+0.51%	77,043	-	+0.82%	-	-
11/27	2,570	2,572	2,560	2,562	+2.28%	50,574	-	+0.51%	-	-
11/26	2,498	2,511	2,489	2,505	+0.89%	30,372	-	-1.61%	-	-
11/25	2,497	2,499	2,483	2,483	+4.42%	146,014	-	-2.4%	-	-
11/21	2,379	2,399	2,366	2,378	-7.79%	514,894	-	-6.38%	-	-
11/20	2,567	2,585	2,556	2,579	+6.97%	549,257	-	+1.42%	-	-
11/19	2,411	2,427	2,401	2,411	-1.19%	111,258	-	-4.93%	-	-
11/18	2,477	2,487	2,426	2,440	-3.29%	193,843	-	-3.75%	-	-
11/17	2,501	2,530	2,496	2,523	+1.37%	123,271	-	-0.59%	-	-
11/14	2,508	2,514	2,471	2,489	-4.89%	360,498	-	-1.89%	-	-
11/13	2,592	2,620	2,592	2,617	+0.73%	83,489	-	+3.28%	-	-
11/12	2,576	2,600	2,574	2,598	-0.95%	72,251	-	+2.81%	-	-
11/11	2,645	2,646	2,609	2,623	+0.61%	226,405	-	+4.17%	-	-
11/10	2,579	2,609	2,558	2,607	+1.4%	346,648	-	+4.03%	-	-
11/07	2,584	2,584	2,541	2,571	-2.39%	287,286	-	+3.13%	-	-
11/06	2,646	2,646	2,618	2,634	+3.66%	173,568	-	+6.25%	-	-
11/05	2,528	2,544	2,485	2,541	-2.31%	639,808	-	+3.17%	-	-
11/04	2,667	2,668	2,601	2,601	-2.33%	216,623	-	+6.12%	-	-
10/31	2,662	2,671	2,658	2,663	-0.19%	394,483	-	+9.27%	-	-
10/30	2,661	2,694	2,650	2,668	+0.76%	681,897	-	+10.29%	-	-
10/29	2,614	2,651	2,606	2,648	+2.2%	283,657	-	+10.29%	-	-
10/28	2,612	2,620	2,584	2,591	-0.08%	203,724	-	+8.73%	-	-
10/27	2,578	2,595	2,568	2,593	+3.06%	364,315	-	+9.5%	-	-
10/24	2,498	2,517	2,496	2,516	+3.67%	175,124	-	+7.06%	-	-
10/23	2,406	2,432	2,405	2,427	-1.38%	97,015	-	+3.94%	-	-
10/22	2,464	2,465	2,446	2,461	-0.57%	117,410	-	+5.94%	-	-
10/21	2,475	2,486	2,467	2,475	+0.81%	76,584	-	+7.24%	-	-
10/20	2,432	2,455	2,428	2,455	+2.81%	221,292	-	+7.06%	-	-
10/17	2,417	2,435	2,388	2,388	-2.89%	168,843	-	+4.83%	-	-
10/16	2,446	2,459	2,421	2,459	+2.42%	214,625	-	+8.61%	-	-
10/15	2,379	2,405	2,366	2,401	+0.21%	409,264	-	+6.81%	-	-
10/14	2,439	2,463	2,393	2,396	-4.12%	499,521	-	+7.35%	-	-
10/10	2,502	2,504	2,489	2,499	-0.24%	135,959	-	+12.77%	-	-
10/09	2,463	2,505	2,463	2,505	+3.81%	620,700	-	+14.12%	-	-
10/08	2,401	2,425	2,397	2,413	-0.82%	97,805	-	+10.94%	-	-
10/07	2,420	2,435	2,420	2,433	+2.66%	117,419	-	+12.8%	-	-

IRBANK 採用情報

10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
UI からデータベースまで一貫して関われるポジションです。

MLとLLMを掛け合わせ、分析から予測までをスピーディかつ正確な投資体験に落とし込むポジションです。

IRBANK初の一人目デザイナーとして、複雑な金融情報を美しく直感的に届ける体験をつくるポジションです。

月間500万PVを超える、大規模DBサイトを運営できます。
これから勢いよく伸びるであろうサービスの根幹部分を支えるポジションです。

月間500万PVを超える日本最大級のIRデータプラットフォームの運営に携わり、金融・データ・プロダクトの現場を学生のうちから体験できます。

IRBANKのブランドと文化の構築。
百万人の現IRBANKユーザーとまだIRBANKを知らない数千万人に対してマーケティングをしてみたい方。