株価チャート

株価

3/6

前日 (3/5): 592
始値: 588
高値: 607
安値: 587
終値 +2.53%: 607
出来高 -25.51%: 1,139,550

乖離率

株価（5日） 移動平均値: +2.88%
590
株価（25日） 移動平均値: +5.2%
577
出来高（5日） 移動平均値: -17.06%
1,374,016

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	588	607	587	607	+2.53%	1,139,550	-	+5.2%	-	-
03/05	586	599	584	592	+5.53%	1,529,870	-	+2.96%	-	-
03/04	571	585	552	561	-3.77%	1,469,590	-	-2.26%	-	-
03/03	602	609	583	583	-3.8%	1,631,730	-	+1.57%	-	-
03/02	596	608	594	606	-0.16%	1,099,340	-	+5.57%	-	-
02/27	596	610	594	607	+3.06%	1,332,960	-	+6.12%	-	-
02/26	582	591	582	589	+2.08%	631,080	-	+3.15%	-	-
02/25	578	586	577	577	+0.17%	512,890	-	+1.23%	-	-
02/24	585	586	572	576	-1.54%	500,070	-	+0.88%	-	-
02/20	596	602	584	585	-2.34%	1,292,210	-	+2.45%	-	-
02/19	600	600	591	599	0%	1,989,820	-	+4.9%	-	-
02/18	585	602	585	599	+3.1%	1,626,410	-	+5.27%	-	-
02/17	588	588	575	581	-0.51%	472,350	-	+2.47%	-	-
02/16	571	584	571	584	+3.36%	965,720	-	+3.18%	-	-
02/13	571	580	564	565	-2.25%	565,610	-	0%	-	-
02/12	577	582	575	578	+0.17%	812,060	-	+2.48%	-	-
02/10	565	578	565	577	+2.49%	690,160	-	+2.49%	-	-
02/09	565	567	559	563	+1.44%	1,143,210	-	+0.36%	-	-
02/06	555	557	545	555	-1.07%	916,960	-	-0.89%	-	-
02/05	564	567	555	561	-0.18%	587,040	-	+0.36%	-	-
02/04	558	562	553	562	-0.35%	599,650	-	+0.72%	-	-
02/03	560	564	555	564	+1.81%	626,160	-	+1.26%	-	-
02/02	555	565	554	554	-0.18%	1,041,760	-	-0.18%	-	-
01/30	554	559	550	555	-0.36%	320,620	-	+0.18%	-	-
01/29	552	557	547	557	+0.36%	876,560	-	+0.72%	-	-
01/28	563	563	551	555	-1.77%	828,780	-	+0.73%	-	-
01/27	564	566	558	565	+0.18%	570,910	-	+2.91%	-	-
01/26	572	573	563	564	-1.91%	980,440	-	+3.11%	-	-
01/23	567	576	562	575	+2.13%	794,400	-	+5.5%	-	-
01/22	572	575	563	563	-0.71%	1,281,140	-	+3.68%	-	-
01/21	564	571	563	567	-1.73%	1,296,100	-	+4.81%	-	-
01/20	590	590	575	577	-2.04%	906,150	-	+7.05%	-	-
01/19	577	589	574	589	+1.9%	949,290	-	+9.68%	-	-
01/16	580	582	569	578	-0.17%	728,490	-	+8.24%	-	-
01/15	558	579	557	579	+4.14%	788,410	-	+8.83%	-	-
01/14	563	564	555	556	-0.89%	670,820	-	+4.91%	-	-
01/13	565	569	558	561	+0.54%	814,810	-	+6.25%	-	-
01/09	558	560	552	558	+1.09%	732,340	-	+5.88%	-	-
01/08	543	556	543	552	+0.91%	779,920	-	+4.94%	-	-
01/07	543	547	538	547	+0.74%	1,000,360	-	+4.19%	-	-
01/06	540	548	536	543	+1.5%	976,430	-	+3.43%	-	-
01/05	533	535	529	535	+1.13%	1,358,560	-	+1.9%	-	-
2025
12/30	532	537	528	529	-1.67%	1,172,990	-	+0.76%	-	-
12/29	537	542	533	538	+0.37%	1,026,800	-	+2.48%	-	-
12/26	535	539	533	536	+0.56%	1,349,160	-	+2.1%	-	-
12/25	522	533	521	533	+2.3%	915,060	-	+1.52%	-	-
12/24	521	527	521	521	0%	806,790	-	-0.76%	-	-
12/23	514	523	514	521	+1.17%	554,860	-	-0.76%	-	-
12/22	521	523	513	515	-0.39%	707,250	-	-2.28%	-	-
12/19	505	518	505	517	+1.97%	844,410	-	-2.08%	-	-
12/18	510	510	505	507	-0.59%	707,350	-	-4.34%	-	-
12/17	510	511	505	510	-0.39%	648,330	-	-4.32%	-	-
12/16	523	523	511	512	-2.48%	584,510	-	-4.3%	-	-
12/15	519	525	517	525	+1.16%	673,440	-	-2.23%	-	-
12/12	518	520	515	519	+0.97%	509,270	-	-3.53%	-	-
12/11	523	525	512	514	-1.72%	1,062,500	-	-4.64%	-	-
12/10	526	529	522	523	-0.57%	547,030	-	-3.33%	-	-
12/09	524	530	523	526	+0.19%	884,560	-	-3.13%	-	-
12/08	523	526	522	525	+0.19%	315,810	-	-3.49%	-	-
12/05	521	528	521	524	+0.58%	709,180	-	-4.03%	-	-
12/04	518	528	518	521	0%	1,020,750	-	-4.75%	-	-
12/03	524	526	517	521	-0.57%	960,360	-	-5.1%	-	-
12/02	538	539	524	524	-2.78%	782,810	-	-4.9%	-	-
12/01	551	551	536	539	-1.64%	790,130	-	-2.53%	-	-
11/28	547	551	545	548	+0.18%	525,210	-	-1.08%	-	-
11/27	537	548	537	547	+1.67%	1,045,730	-	-1.62%	-	-
11/26	529	538	526	538	+2.67%	573,360	-	-3.41%	-	-
11/25	539	539	524	524	-1.69%	1,068,230	-	-6.09%	-	-
11/21	525	539	525	533	-0.37%	1,130,060	-	-4.82%	-	-
11/20	539	542	531	535	+0.56%	852,880	-	-4.63%	-	-
11/19	535	537	525	532	-0.75%	888,170	-	-5.51%	-	-
11/18	545	549	533	536	-2.72%	1,141,180	-	-5.13%	-	-
11/17	555	557	546	551	-1.08%	786,520	-	-2.82%	-	-
11/14	560	569	556	557	-1.76%	1,075,560	-	-1.94%	-	-
11/13	570	574	567	567	-1.22%	414,530	-	-0.53%	-	-
11/12	559	574	559	574	+2.87%	1,103,720	-	+0.53%	-	-
11/11	564	564	556	558	-0.53%	458,860	-	-2.45%	-	-
11/10	551	561	551	561	+2%	502,350	-	-1.92%	-	-
11/07	550	555	548	550	-1.08%	767,790	-	-4.01%	-	-
11/06	558	564	554	556	-0.18%	450,610	-	-2.97%	-	-
11/05	556	558	542	557	-0.54%	1,320,960	-	-2.96%	-	-
11/04	561	564	556	560	-0.88%	443,210	-	-2.78%	-	-
10/31	559	567	558	565	+0.89%	666,180	-	-2.08%	-	-
10/30	550	560	550	560	+1.27%	893,980	-	-3.28%	-	-
10/29	567	569	552	553	-2.98%	1,246,050	-	-4.66%	-	-
10/28	580	580	567	570	-1.55%	449,380	-	-2.23%	-	-
10/27	579	584	575	579	+1.22%	893,030	-	-0.86%	-	-
10/24	577	578	572	572	-0.52%	397,480	-	-2.22%	-	-
10/23	573	580	573	575	-1.37%	542,710	-	-1.88%	-	-
10/22	573	585	573	583	+1.57%	573,540	-	-0.68%	-	-
10/21	580	582	569	574	0%	660,080	-	-2.38%	-	-
10/20	566	576	563	574	+2.87%	771,520	-	-2.55%	-	-
10/17	572	574	555	558	-2.79%	712,600	-	-5.42%	-	-
10/16	587	588	572	574	-1.71%	607,400	-	-3.04%	-	-
10/15	569	586	569	584	+3%	825,650	-	-1.68%	-	-
10/14	576	580	565	567	-3.24%	722,130	-	-4.55%	-	-
10/10	597	597	585	586	-2.01%	492,680	-	-1.51%	-	-
10/09	596	599	593	598	+0.84%	470,720	-	+0.34%	-	-
10/08	592	597	588	593	+0.51%	402,140	-	-0.5%	-	-
10/07	595	598	586	590	-1.34%	996,410	-	-1.17%	-	-

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
2018年 7月期	1,024 2/2 2/1	753 7/5	435,180 6/20	+4.25% 8/31	-9.57% 7/5
2019年 7月期	830 10/2	571 12/25	1,248,850 1/30	+9.17% 1/25	-19.66% 12/25
2020年 7月期	818 6/23	404 3/17	2,313,790 7/2	+18.98% 5/25	-26.7% 3/16
2021年 7月期	1,049 10/13	740 8/3	5,904,550 12/2	+13.18% 10/12	-12.18% 5/17
2022年 7月期	925 11/17	468 6/20	8,688,560 3/1	+14.35% 4/5	-18.12% 1/27
2023年 7月期	680 6/21	529 10/3 9/28	7,422,230 6/19	+11.8% 6/19	-8.67% 12/23
2024年 7月期	614 2/28	461 5/30	6,277,550 10/24	+11.14% 8/27	-26.71% 8/5
2025年 7月期	605 6/13 6/12 他2件	371 8/5	5,650,450 8/5	+7.6% 2/12	-16.94% 4/7
最新	607 2026/3/6		1,139,550	+5.2% 577

年間値上がり率

2019/12/30 vs 2018/12/28: 12%（1.12倍）
2020/12/30 vs 2019/12/30: 32%（1.32倍）
2021/12/30 vs 2020/12/30: -17%（0.83倍）
2022/12/30 vs 2021/12/30: -25%（0.75倍）
2023/12/29 vs 2022/12/30: -2%（0.98倍）
2024/12/30 vs 2023/12/29: -9%（0.91倍）
2025/12/30 vs 2024/12/30: 5%（1.05倍）
2026/03/06 vs 2025/12/30: 15%（1.15倍）
過去安値 371円（2024/08/05）: 64%（1.64倍）
607円（3/6）

2516 東証グロース250ETF

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