時価総額

2025/10/06～2026/03/06

株価＆時価総額の推移

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	318	324	318	324	-0.61%	80	-	-2.7%	-	-
03/05	325	331	324	326	+0.31%	8,740	-	-2.1%	-	-
03/04	324	325	317	325	-1.52%	2,660	-	-2.4%	-	-
03/03	347	347	330	330	-2.94%	530	-	-0.6%	-	-
03/02	339	340	335	340	-1.45%	1,320	-	+2.41%	-	-
02/27	344	345	343	345	+0.88%	270	-	+3.92%	-	-
02/26	354	354	340	342	-3.39%	2,480	-	+3.01%	-	-
02/25	335	354	335	354	+5.99%	1,450	-	+6.95%	-	-
02/24	343	343	331	334	-0.3%	1,000	-	+1.21%	-	-
02/20	340	340	333	335	-1.18%	510	-	+1.52%	-	-
02/19	328	339	328	339	+1.5%	570	-	+2.73%	-	-
02/18	333	335	333	334	+0.91%	80	-	+1.21%	-	-
02/17	342	342	330	331	-0.9%	550	-	+0.3%	-	-
02/16	339	339	334	334	-1.47%	330	-	+1.52%	-	-
02/13	337	340	337	339	-1.74%	630	-	+3.35%	-	-
02/12	342	345	342	345	+0.88%	120	-	+5.18%	-	-
02/10	336	342	336	342	+1.79%	320	-	+4.59%	-	-
02/09	358	365	335	336	+3.07%	3,950	-	+3.07%	-	-
02/06	316	326	316	326	-0.31%	420	-	+0.31%	-	-
02/05	331	331	327	327	-0.61%	1,530	-	+0.93%	-	-
02/04	328	329	327	329	0%	140	-	+1.54%	-	-
02/03	315	329	315	329	+3.13%	480	-	+1.86%	-	-
02/02	315	319	315	319	-0.62%	130	-	-0.93%	-	-
01/30	328	328	320	321	+0.31%	730	-	-0.31%	-	-
01/29	315	321	315	320	+0.95%	11,130	-	-0.31%	-	-
01/28	321	321	317	317	-1.25%	150	-	-1.25%	-	-
01/27	320	321	318	321	+0.31%	4,050	-	0%	-	-
01/26	321	321	320	320	-2.44%	590	-	0%	-	-
01/23	325	330	325	328	+0.92%	180	-	+2.82%	-	-
01/22	345	345	325	325	-4.97%	3,220	-	+1.88%	-	-
01/21	332	342	322	342	+3.01%	260	-	+7.55%	-	-
01/20	334	334	330	332	-0.3%	350	-	+4.73%	-	-
01/19	334	334	330	333	-0.3%	1,060	-	+5.38%	-	-
01/16	337	337	331	334	0%	340	-	+6.37%	-	-
01/15	331	338	331	334	+0.91%	450	-	+6.71%	-	-
01/14	334	334	328	331	+1.22%	2,640	-	+6.09%	-	-
01/13	330	330	326	327	+2.19%	170	-	+5.14%	-	-
01/09	323	323	316	320	+1.59%	430	-	+3.23%	-	-
01/08	320	320	315	315	-1.56%	780	-	+1.61%	-	-
01/07	321	324	319	320	-1.23%	1,030	-	+3.56%	-	-
01/06	323	324	322	324	+2.86%	1,070	-	+5.19%	-	-
01/05	321	321	315	315	+1.61%	740	-	+2.61%	-	-
2025
12/30	320	320	310	310	-1.59%	310	-	+0.98%	-	-
12/29	317	317	314	315	+1.29%	390	-	+2.94%	-	-
12/26	316	316	311	311	+0.32%	14,890	-	+1.97%	-	-
12/25	310	310	310	310	0%	1,290	-	+1.64%	-	-
12/24	310	315	310	310	-0.64%	140	-	+1.64%	-	-
12/23	316	316	312	312	+0.32%	730	-	+2.63%	-	-
12/22	316	316	309	311	+0.97%	1,190	-	+2.3%	-	-
12/19	313	313	308	308	+0.98%	110	-	+1.32%	-	-
12/18	305	305	305	305	-0.33%	90	-	+0.33%	-	-
12/17	315	315	304	306	-0.33%	190	-	+0.66%	-	-
12/16	310	310	307	307	-1.29%	1,040	-	+0.99%	-	-
12/15	315	315	310	311	+0.32%	50	-	+2.3%	-	-
12/12	310	310	310	310	+1.97%	690	-	+2.31%	-	-
12/11	309	312	304	304	-0.33%	160	-	+0.33%	-	-
12/10	311	311	304	305	0%	690	-	+0.99%	-	-
12/09	313	313	305	305	0%	410	-	+0.99%	-	-
12/08	309	309	305	305	-0.65%	70	-	+0.99%	-	-
12/05	308	308	307	307	-0.32%	50	-	+1.66%	-	-
12/04	310	310	304	308	+1.99%	40	-	+2.33%	-	-
12/03	310	310	300	302	0%	150	-	+0.33%	-	-
12/02	309	309	301	302	+0.33%	130	-	+0.33%	-	-
12/01	302	302	301	301	-0.33%	50	-	+0.33%	-	-
11/28	302	302	302	302	-0.33%	250	-	+0.67%	-	-
11/27	308	308	303	303	+1.34%	50	-	+1%	-	-
11/26	299	299	299	299	+1.01%	440	-	0%	-	-
11/25	305	305	296	296	-0.34%	760	-	-1%	-	-
11/21	306	306	295	297	-2.94%	1,350	-	-0.67%	-	-
11/20	306	306	306	306	+4.44%	100	-	+2.68%	-	-
11/19	297	297	293	293	-1.35%	120	-	-1.68%	-	-
11/18	314	314	295	297	-2.94%	570	-	0%	-	-
11/17	316	316	301	306	-0.65%	860	-	+3.03%	-	-
11/14	305	308	305	308	-0.65%	2,240	-	+3.7%	-	-
11/13	315	315	310	310	-1.59%	15,130	-	+4.73%	-	-
11/12	306	315	301	315	+5%	390	-	+6.78%	-	-
11/11	300	306	300	300	+0.33%	550	-	+2.04%	-	-
11/10	291	299	291	299	+1.36%	250	-	+2.05%	-	-
11/07	294	295	294	295	-1.01%	430	-	+1.03%	-	-
11/06	298	298	298	298	+1.02%	10	-	+2.41%	-	-
11/05	299	299	291	295	-2.32%	90	-	+1.37%	-	-
11/04	311	311	299	302	-0.33%	3,220	-	+4.14%	-	-
10/31	301	306	301	303	+1%	670	-	+4.84%	-	-
10/30	300	300	300	300	0%	210	-	+3.81%	-	-
10/29	300	300	298	300	+1.01%	120	-	+4.17%	-	-
10/28	300	300	297	297	+0.34%	80	-	+3.48%	-	-
10/27	296	296	296	296	+1.72%	50	-	+3.5%	-	-
10/23	288	291	288	291	-1.69%	1,400	-	+2.11%	-	-
10/22	300	300	296	296	-0.34%	120	-	+3.86%	-	-
10/21	294	297	294	297	+2.06%	520	-	+4.58%	-	-
10/20	298	298	291	291	+1.75%	4,260	-	+2.83%	-	-
10/17	286	286	286	286	-1.72%	10	-	+1.06%	-	-
10/16	291	291	291	291	+1.39%	10	-	+3.19%	-	-
10/15	294	294	287	287	+0.35%	770	-	+1.77%	-	-
10/14	288	288	285	286	-1.04%	530	-	+1.78%	-	-
10/10	298	298	289	289	-1.03%	720	-	+2.85%	-	-
10/09	292	293	292	292	+0.69%	140	-	+4.29%	-	-
10/08	290	290	290	290	-0.34%	50	-	+3.94%	-	-
10/07	290	292	290	291	+0.34%	1,380	-	+4.68%	-	-
10/06	273	293	273	290	+3.2%	970	-	+4.69%	-	-

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 2月期	283 8/5	195 10/24 8/18 他2件	800,840 4/9
2025年 2月期	286 8/18	205 4/7	101,590 8/12
最新	324 2026/3/6		80

2250 iシェアーズMSCIジャパン気候変動アクションETF

時価総額

2025/10/06～2026/03/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート