株価チャート

株価

3/6

前日 (3/5): 2,024
始値: 2,030
高値: 2,041
安値: 2,028
終値 +0.84%: 2,041
出来高 -98.75%: 786

乖離率

株価（5日） 移動平均値: +0.94%
2,022
株価（25日） 移動平均値: +1.39%
2,013
出来高（5日） 移動平均値: -95.32%
16,801

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	2,030	2,041	2,028	2,041	+0.84%	786	-	+1.39%	-	-
03/05	2,041	2,042	2,024	2,024	+0.65%	62,964	-	+0.6%	-	-
03/04	2,022	2,026	2,008	2,011	-0.4%	7,358	-	-0.05%	-	-
03/03	2,031	2,036	2,019	2,019	+0.25%	6,835	-	+0.35%	-	-
03/02	2,008	2,017	2,004	2,014	-0.59%	6,060	-	-0.2%	-	-
02/27	2,021	2,026	2,018	2,026	-0.64%	8,338	-	+0.35%	-	-
02/26	2,042	2,042	2,034	2,039	+0.94%	3,356	-	+0.94%	-	-
02/25	2,024	2,027	2,019	2,020	+0.8%	55,409	-	0%	-	-
02/24	1,994	2,007	1,993	2,004	-0.45%	7,656	-	-0.84%	-	-
02/20	2,007	2,014	2,006	2,013	-0.05%	107,657	-	-0.54%	-	-
02/19	2,000	2,015	2,000	2,014	+1.97%	68,302	-	-0.59%	-	-
02/18	1,971	1,984	1,971	1,975	+0.77%	4,048	-	-2.66%	-	-
02/17	1,980	1,980	1,957	1,960	-0.71%	4,800	-	-3.59%	-	-
02/16	1,970	1,986	1,968	1,974	+0.56%	1,677	-	-3.09%	-	-
02/13	1,977	1,994	1,953	1,963	-2.29%	87,302	-	-3.73%	-	-
02/12	2,003	2,010	1,995	2,009	-1.37%	5,310	-	-1.62%	-	-
02/10	2,046	2,047	2,032	2,037	-0.29%	1,340	-	-0.29%	-	-
02/09	2,057	2,057	2,043	2,043	+1.9%	8,102	-	0%	-	-
02/06	1,993	2,005	1,985	2,005	-1.38%	75,477	-	-1.81%	-	-
02/05	2,037	2,042	2,028	2,033	-0.2%	1,435	-	-0.54%	-	-
02/04	2,029	2,038	2,028	2,037	-0.44%	2,439	-	-0.34%	-	-
02/03	2,045	2,049	2,037	2,046	+2.4%	7,273	-	+0.1%	-	-
02/02	2,022	2,026	1,994	1,998	-0.3%	3,822	-	-2.2%	-	-
01/30	2,006	2,012	2,001	2,004	-0.4%	3,790	-	-1.96%	-	-
01/29	2,014	2,015	2,003	2,012	+0.05%	5,114	-	-1.61%	-	-
01/28	2,004	2,015	2,004	2,011	-0.84%	48,336	-	-1.61%	-	-
01/27	2,020	2,029	2,015	2,028	+1.1%	37,332	-	-0.73%	-	-
01/26	2,011	2,013	1,995	2,006	-7.51%	83,380	-	-1.71%	-	-
01/23	2,076	2,169	2,060	2,169	+5.44%	4,993	-	+6.32%	-	-
01/22	2,055	2,060	2,053	2,057	+1.28%	6,029	-	+1.18%	-	-
01/21	2,024	2,031	2,024	2,031	-0.68%	6,966	-	-0.05%	-	-
01/20	2,059	2,059	2,041	2,045	-0.05%	54,027	-	+0.69%	-	-
01/19	2,061	2,061	2,039	2,046	-1.49%	11,488	-	+0.84%	-	-
01/16	2,075	2,077	2,072	2,077	-0.1%	2,109	-	+2.42%	-	-
01/15	2,064	2,079	2,062	2,079	-0.05%	65,751	-	+2.67%	-	-
01/14	2,085	2,089	2,077	2,080	-0.19%	6,837	-	+2.87%	-	-
01/13	2,078	2,085	2,070	2,084	+1.66%	7,480	-	+3.22%	-	-
01/09	2,044	2,050	2,044	2,050	+1.03%	7,961	-	+1.69%	-	-
01/08	2,041	2,045	2,029	2,029	-0.54%	6,327	-	+0.79%	-	-
01/07	2,047	2,050	2,040	2,040	+0.25%	4,510	-	+1.39%	-	-
01/06	2,033	2,035	2,031	2,035	+0.2%	312,347	-	+1.24%	-	-
01/05	2,028	2,033	2,028	2,031	+0.3%	45,369	-	+1.15%	-	-
2025
12/30	2,026	2,031	2,025	2,025	-0.83%	1,176	-	+0.9%	-	-
12/29	2,043	2,043	2,034	2,042	+0.1%	14,663	-	+1.85%	-	-
12/26	2,032	2,042	2,032	2,040	+0.49%	5,646	-	+2%	-	-
12/25	2,029	2,031	2,001	2,030	+0.35%	3,169	-	+1.6%	-	-
12/24	2,029	2,030	2,020	2,023	-0.34%	8,540	-	+1.4%	-	-
12/23	2,030	2,030	2,016	2,030	-0.05%	8,487	-	+1.96%	-	-
12/22	2,031	2,032	2,025	2,031	+2.27%	47,810	-	+2.11%	-	-
12/19	1,983	1,991	1,982	1,986	+0.71%	3,761	-	0%	-	-
12/18	1,968	1,974	1,966	1,972	-0.85%	3,388	-	-0.7%	-	-
12/17	1,980	1,989	1,974	1,989	+0.45%	447	-	+0.05%	-	-
12/16	1,990	1,990	1,974	1,980	-0.8%	5,403	-	-0.4%	-	-
12/15	2,002	2,006	1,996	1,996	-1.19%	10,267	-	+0.45%	-	-
12/12	2,017	2,022	2,016	2,020	+0.8%	5,121	-	+1.66%	-	-
12/11	2,018	2,018	1,998	2,004	-0.64%	5,531	-	+0.96%	-	-
12/10	2,019	2,019	2,012	2,017	+0.3%	7,372	-	+1.66%	-	-
12/09	2,010	2,013	2,007	2,011	+0.05%	1,149	-	+1.46%	-	-
12/08	2,007	2,010	2,001	2,010	+0.5%	8,533	-	+1.46%	-	-
12/05	1,999	2,004	1,996	2,000	-0.1%	45,560	-	+1.01%	-	-
12/04	1,999	2,003	1,998	2,002	0%	1,655	-	+1.16%	-	-
12/03	2,001	2,005	1,999	2,002	+0.6%	9,317	-	+1.26%	-	-
12/02	1,999	1,999	1,990	1,990	-0.05%	120,199	-	+0.71%	-	-
12/01	2,005	2,005	1,985	1,991	-0.7%	43,628	-	+0.86%	-	-
11/28	2,004	2,025	1,995	2,005	+1.21%	17,930	-	+1.73%	-	-
11/27	2,000	2,021	1,981	1,981	-0.55%	36,839	-	+0.66%	-	-
11/26	1,987	1,998	1,985	1,992	+1.12%	5,157	-	+1.37%	-	-
11/25	1,976	1,977	1,970	1,970	+1.81%	4,456	-	+0.46%	-	-
11/21	1,938	1,943	1,935	1,935	-2.71%	8,370	-	-1.12%	-	-
11/20	1,976	1,993	1,976	1,989	+2.68%	119,530	-	+1.74%	-	-
11/19	1,936	1,937	1,925	1,937	-0.26%	65,659	-	-0.72%	-	-
11/18	1,949	1,951	1,928	1,942	-1.32%	33,889	-	-0.36%	-	-
11/17	1,959	1,968	1,955	1,968	+0.41%	6,646	-	+0.97%	-	-
11/14	1,960	1,962	1,950	1,960	-1.9%	3,579	-	+0.67%	-	-
11/13	1,988	1,999	1,988	1,998	-0.05%	4,113	-	+2.72%	-	-
11/12	1,982	1,999	1,982	1,999	+0.5%	2,018	-	+2.94%	-	-
11/11	1,980	1,989	1,976	1,989	+0.56%	4,777	-	+2.68%	-	-
11/10	1,956	1,978	1,949	1,978	+0.25%	7,625	-	+2.38%	-	-
11/07	1,936	1,973	1,929	1,973	+0.05%	1,526	-	+2.39%	-	-
11/06	1,970	1,972	1,959	1,972	-0.65%	3,882	-	+2.65%	-	-
11/05	1,952	1,985	1,932	1,985	+1.22%	3,942	-	+3.55%	-	-
11/04	1,983	1,984	1,960	1,961	-1.46%	66,469	-	+2.56%	-	-
10/31	1,993	2,000	1,983	1,990	-0.5%	5,155	-	+4.3%	-	-
10/30	1,976	2,000	1,970	2,000	+1.16%	6,175	-	+5.1%	-	-
10/29	1,983	1,983	1,962	1,977	+1.75%	9,435	-	+4.22%	-	-
10/28	1,973	1,973	1,943	1,943	-1.32%	141,712	-	+2.75%	-	-
10/27	1,965	1,971	1,959	1,969	+1.39%	5,794	-	+4.4%	-	-
10/24	1,933	1,944	1,931	1,942	+1.15%	4,353	-	+3.3%	-	-
10/23	1,911	1,922	1,909	1,920	-0.16%	28,701	-	+2.4%	-	-
10/22	1,916	1,924	1,914	1,923	+0.47%	2,543	-	+2.78%	-	-
10/21	1,909	1,916	1,904	1,914	+0.84%	2,125	-	+2.52%	-	-
10/20	1,889	1,898	1,886	1,898	+2.48%	50,148	-	+1.88%	-	-
10/17	1,865	1,869	1,852	1,852	-2.27%	8,530	-	-0.38%	-	-
10/16	1,893	1,895	1,885	1,895	+0.11%	2,089	-	+2.05%	-	-
10/15	1,894	1,895	1,889	1,893	+0.42%	3,062	-	+2.1%	-	-
10/14	1,904	1,912	1,879	1,885	-2.63%	37,996	-	+1.84%	-	-
10/10	1,939	1,939	1,932	1,936	+0.89%	4,050	-	+4.82%	-	-
10/09	1,939	1,945	1,919	1,919	-0.21%	4,327	-	+4.18%	-	-
10/08	1,916	1,927	1,916	1,923	+1.05%	4,730	-	+4.68%	-	-
10/07	1,900	1,905	1,900	1,903	+1.06%	5,794	-	+3.88%	-	-

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
2023年 9月期	1,243 12,430 9/15 12,430 9/6	1,041 10,410 5/12	313,930 31,393 7/28	+5.73% 6/19	-3.54% 10/4
2024年 3月期	1,750 17,495 7/11	1,157 11,565 10/30	2,621,100 262,110 8/5	+6.89% 10/15	-14.35% 8/5
最新	2,041 2026/3/6		786	+1.39% 2,013

年間値上がり率

2024/12/30 vs 2023/12/29: 42%（1.42倍）
2025/12/30 vs 2024/12/30: 13%（1.13倍）
2026/03/06 vs 2025/12/30: 1%（1.01倍）
過去安値 1,041円（2023/05/12）: 96%（1.96倍）
2,041円（3/6）

2247 iFreeETF S&P500(為替ヘッジなし)

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