iシェアーズオートメーション&ロボットETF（2522）の株価チャート
株価
8/4
- 前日 (8/3)
- 8,445
- 始値
- 8,595
- 高値
- 8,642
- 安値
- 8,524
- 終値 +2.25%
- 8,635
- 出来高 -70.49%
- 1,810
乖離率
- 株価（5日）
移動平均値 - +1.61%
8,498 - 株価（25日）
移動平均値 - -0.87%
8,711 - 出来高（5日）
移動平均値 - -50.41%
3,650
2026/03/10～2026/08/04
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 | ||||||||||
| 08/04 | 8,595 | 8,642 | 8,524 | 8,635 | +2.25% | 1,810 | - | -0.87% | - | - |
| 08/03 | 8,569 | 8,570 | 8,344 | 8,445 | -3.14% | 6,133 | - | -3.19% | - | - |
| 07/31 | 8,501 | 8,955 | 8,501 | 8,719 | +4.41% | 1,751 | - | -0.23% | - | - |
| 07/30 | 8,330 | 8,429 | 8,322 | 8,351 | +0.14% | 2,613 | - | -4.59% | - | - |
| 07/29 | 8,416 | 8,483 | 8,236 | 8,339 | +0.17% | 5,945 | - | -5% | - | - |
| 07/28 | 8,532 | 8,532 | 8,311 | 8,325 | -2.89% | 5,324 | - | -5.46% | - | - |
| 07/27 | 8,568 | 8,575 | 8,480 | 8,573 | +1.25% | 1,485 | - | -3.05% | - | - |
| 07/24 | 8,528 | 8,528 | 8,420 | 8,467 | -1.21% | 1,776 | - | -4.49% | - | - |
| 07/23 | 8,554 | 8,635 | 8,554 | 8,571 | +0.75% | 2,045 | - | -3.54% | - | - |
| 07/22 | 8,601 | 8,621 | 8,507 | 8,507 | +0.32% | 2,496 | - | -4.42% | - | - |
| 07/21 | 8,377 | 8,509 | 8,332 | 8,480 | +1.56% | 2,435 | - | -4.96% | - | - |
| 07/17 | 8,459 | 8,459 | 8,280 | 8,350 | -3.52% | 8,358 | - | -6.65% | - | - |
| 07/16 | 8,724 | 8,724 | 8,595 | 8,655 | -1.79% | 5,938 | - | -3.33% | - | - |
| 07/15 | 8,766 | 8,819 | 8,693 | 8,813 | +1.39% | 2,764 | - | -1.43% | - | - |
| 07/14 | 8,689 | 8,717 | 8,607 | 8,692 | -0.44% | 2,738 | - | -2.62% | - | - |
| 07/13 | 8,907 | 8,907 | 8,696 | 8,730 | -1.48% | 4,390 | - | -2.15% | - | - |
| 07/10 | 8,928 | 8,928 | 8,844 | 8,861 | +0.95% | 4,737 | - | -0.51% | - | - |
| 07/09 | 8,737 | 8,922 | 8,720 | 8,778 | +0.83% | 3,325 | - | -1.37% | - | - |
| 07/08 | 8,810 | 8,856 | 8,700 | 8,706 | -2.8% | 5,255 | - | -2.2% | - | - |
| 07/07 | 9,074 | 9,075 | 8,892 | 8,957 | -0.94% | 4,204 | - | +0.56% | - | - |
| 07/06 | 9,150 | 9,150 | 8,989 | 9,042 | +0.21% | 9,606 | - | +1.62% | - | - |
| 07/03 | 8,965 | 9,187 | 8,861 | 9,023 | -2.44% | 8,607 | - | +1.53% | - | - |
| 07/02 | 9,208 | 9,249 | 9,081 | 9,249 | -1.08% | 7,575 | - | +4.21% | - | - |
| 07/01 | 9,442 | 9,442 | 9,310 | 9,350 | +2.06% | 5,195 | - | +5.65% | - | - |
| 06/30 | 9,077 | 9,230 | 9,029 | 9,161 | +2.62% | 4,606 | - | +3.78% | - | - |
| 06/29 | 8,932 | 8,932 | 8,809 | 8,927 | +0.76% | 4,065 | - | +1.35% | - | - |
| 06/26 | 8,984 | 8,994 | 8,779 | 8,860 | -2.29% | 6,767 | - | +0.67% | - | - |
| 06/25 | 9,046 | 9,068 | 8,980 | 9,068 | +1.18% | 8,055 | - | +3.21% | - | - |
| 06/24 | 8,929 | 8,989 | 8,885 | 8,962 | -0.87% | 6,809 | - | +2.33% | - | - |
| 06/23 | 9,279 | 9,280 | 9,041 | 9,041 | -2.37% | 5,256 | - | +3.63% | - | - |
| 06/22 | 9,256 | 9,260 | 9,096 | 9,260 | +1.69% | 10,264 | - | +6.62% | - | - |
| 06/19 | 9,090 | 9,143 | 8,920 | 9,106 | +1.29% | 8,573 | - | +5.42% | - | - |
| 06/18 | 8,955 | 8,998 | 8,931 | 8,990 | +0.69% | 3,415 | - | +4.5% | - | - |
| 06/17 | 8,948 | 8,948 | 8,800 | 8,928 | -1.87% | 4,481 | - | +4.07% | - | - |
| 06/16 | 9,109 | 9,109 | 8,990 | 9,098 | +0.94% | 7,458 | - | +6.3% | - | - |
| 06/15 | 8,900 | 9,100 | 8,900 | 9,013 | +5.22% | 8,590 | - | +5.61% | - | - |
| 06/12 | 8,656 | 8,682 | 8,566 | 8,566 | +2.51% | 5,462 | - | +0.62% | - | - |
| 06/11 | 8,193 | 8,361 | 8,123 | 8,356 | -0.87% | 8,548 | - | -1.73% | - | - |
| 06/10 | 8,505 | 8,505 | 8,350 | 8,429 | -1.97% | 10,132 | - | -0.85% | - | - |
| 06/09 | 8,505 | 8,609 | 8,449 | 8,598 | +3.29% | 3,606 | - | +1.43% | - | - |
| 06/08 | 8,315 | 8,402 | 8,257 | 8,324 | -4.45% | 17,074 | - | -1.44% | - | - |
| 06/05 | 8,850 | 8,850 | 8,645 | 8,712 | -1.35% | 9,535 | - | +3.36% | - | - |
| 06/04 | 8,815 | 8,863 | 8,796 | 8,831 | -0.01% | 7,462 | - | +5.11% | - | - |
| 06/03 | 8,800 | 8,857 | 8,779 | 8,832 | +1.15% | 8,674 | - | +5.65% | - | - |
| 06/02 | 8,789 | 8,789 | 8,650 | 8,732 | -0.41% | 6,556 | - | +5.07% | - | - |
| 06/01 | 8,783 | 8,799 | 8,726 | 8,768 | +0.74% | 11,709 | - | +6.05% | - | - |
| 05/29 | 8,750 | 8,750 | 8,665 | 8,704 | +0.83% | 8,237 | - | +5.88% | - | - |
| 05/28 | 8,768 | 8,768 | 8,532 | 8,632 | -1.7% | 8,804 | - | +5.64% | - | - |
| 05/27 | 8,806 | 8,808 | 8,735 | 8,781 | +1.25% | 4,677 | - | +8.1% | - | - |
| 05/26 | 8,805 | 8,805 | 8,644 | 8,673 | -1.13% | 6,866 | - | +7.51% | - | - |
| 05/25 | 8,668 | 9,350 | 8,658 | 8,772 | +3.52% | 8,687 | - | +9.53% | - | - |
| 05/22 | 8,446 | 8,480 | 8,426 | 8,474 | +1.19% | 11,306 | - | +6.64% | - | - |
| 05/21 | 8,308 | 8,411 | 8,271 | 8,374 | +3.42% | 8,178 | - | +6.22% | - | - |
| 05/20 | 8,170 | 8,170 | 8,020 | 8,097 | +0.37% | 3,894 | - | +3.42% | - | - |
| 05/19 | 8,111 | 8,156 | 8,010 | 8,067 | -0.43% | 4,460 | - | +3.66% | - | - |
| 05/18 | 8,152 | 8,152 | 8,037 | 8,102 | -1.53% | 7,873 | - | +4.76% | - | - |
| 05/15 | 8,474 | 8,474 | 8,190 | 8,228 | -1.74% | 10,158 | - | +7.25% | - | - |
| 05/14 | 8,464 | 8,464 | 8,336 | 8,374 | -0.63% | 15,435 | - | +10.13% | - | - |
| 05/13 | 8,406 | 8,433 | 8,311 | 8,427 | -0.63% | 5,970 | - | +11.91% | - | - |
| 05/12 | 8,553 | 8,553 | 8,458 | 8,480 | -0.2% | 9,194 | - | +13.87% | - | - |
| 05/11 | 8,519 | 8,520 | 8,450 | 8,497 | +2.2% | 13,288 | - | +15.35% | - | - |
| 05/08 | 8,277 | 8,314 | 8,203 | 8,314 | +0.12% | 5,505 | - | +14.3% | - | - |
| 05/07 | 8,252 | 8,304 | 8,252 | 8,304 | +6.24% | 11,666 | - | +15.45% | - | - |
| 05/01 | 7,824 | 7,835 | 7,783 | 7,816 | -0.24% | 3,641 | - | +9.78% | - | - |
| 04/30 | 7,900 | 7,900 | 7,757 | 7,835 | -0.89% | 7,224 | - | +10.82% | - | - |
| 04/28 | 8,030 | 8,030 | 7,862 | 7,905 | -1.42% | 8,242 | - | +12.61% | - | - |
| 04/27 | 7,903 | 8,042 | 7,886 | 8,019 | +3.05% | 11,996 | - | +15.17% | - | - |
| 04/24 | 7,760 | 7,788 | 7,734 | 7,782 | +2.03% | 4,541 | - | +12.82% | - | - |
| 04/23 | 7,729 | 7,729 | 7,544 | 7,627 | -0.27% | 14,523 | - | +11.33% | - | - |
| 04/22 | 7,583 | 7,649 | 7,583 | 7,648 | +0.86% | 4,488 | - | +12.22% | - | - |
| 04/21 | 7,532 | 7,592 | 7,532 | 7,583 | +1.53% | 2,509 | - | +11.94% | - | - |
| 04/20 | 7,505 | 7,510 | 7,469 | 7,469 | +0.44% | 2,927 | - | +10.9% | - | - |
| 04/17 | 7,444 | 7,455 | 7,418 | 7,436 | +1.03% | 1,800 | - | +10.95% | - | - |
| 04/16 | 7,329 | 7,369 | 7,309 | 7,360 | +1.78% | 2,076 | - | +10.3% | - | - |
| 04/15 | 7,285 | 7,285 | 7,229 | 7,231 | +0.47% | 2,882 | - | +8.75% | - | - |
| 04/14 | 6,963 | 7,220 | 6,963 | 7,197 | +3.79% | 4,288 | - | +8.58% | - | - |
| 04/13 | 6,935 | 6,950 | 6,912 | 6,934 | -0.77% | 2,613 | - | +5.04% | - | - |
| 04/10 | 6,972 | 6,989 | 6,951 | 6,988 | +1.04% | 2,344 | - | +5.93% | - | - |
| 04/09 | 6,940 | 6,940 | 6,898 | 6,916 | +0.55% | 2,405 | - | +4.98% | - | - |
| 04/08 | 6,838 | 6,900 | 6,814 | 6,878 | +5.17% | 3,930 | - | +4.56% | - | - |
| 04/07 | 6,553 | 6,598 | 6,524 | 6,540 | -0.18% | 1,795 | - | -0.56% | - | - |
| 04/06 | 6,527 | 6,580 | 6,500 | 6,552 | +0.8% | 2,232 | - | -0.58% | - | - |
| 04/03 | 6,456 | 6,530 | 6,440 | 6,500 | +2.27% | 939 | - | -1.6% | - | - |
| 04/02 | 6,567 | 6,567 | 6,350 | 6,356 | -1.72% | 7,641 | - | -4.07% | - | - |
| 04/01 | 6,385 | 6,467 | 6,379 | 6,467 | +4.56% | 4,616 | - | -2.75% | - | - |
| 03/31 | 6,192 | 6,263 | 6,110 | 6,185 | -1.7% | 3,610 | - | -7.16% | - | - |
| 03/30 | 6,205 | 6,300 | 6,125 | 6,292 | -2.87% | 17,331 | - | -5.92% | - | - |
| 03/27 | 6,468 | 6,485 | 6,421 | 6,478 | -1.37% | 2,835 | - | -3.46% | - | - |
| 03/26 | 6,608 | 6,619 | 6,558 | 6,568 | -0.39% | 1,330 | - | -2.26% | - | - |
| 03/25 | 6,567 | 6,620 | 6,567 | 6,594 | +1.96% | 1,552 | - | -1.93% | - | - |
| 03/24 | 6,552 | 6,552 | 6,423 | 6,467 | +0.98% | 2,012 | - | -3.92% | - | - |
| 03/23 | 6,413 | 6,505 | 6,383 | 6,404 | -3.16% | 5,681 | - | -4.97% | - | - |
| 03/19 | 6,589 | 6,720 | 6,589 | 6,613 | -1.74% | 3,389 | - | -2.13% | - | - |
| 03/18 | 6,645 | 6,730 | 6,645 | 6,730 | +1.97% | 1,162 | - | -0.59% | - | - |
| 03/17 | 6,699 | 6,699 | 6,585 | 6,600 | -0.27% | 1,382 | - | -2.61% | - | - |
| 03/16 | 6,631 | 6,641 | 6,593 | 6,618 | -0.26% | 3,126 | - | -2.37% | - | - |
| 03/13 | 6,675 | 6,675 | 6,600 | 6,635 | -1.15% | 3,047 | - | -2.2% | - | - |
| 03/12 | 6,762 | 6,762 | 6,683 | 6,712 | -1% | 2,100 | - | -1.18% | - | - |
| 03/11 | 6,755 | 6,832 | 6,754 | 6,780 | +1.18% | 4,842 | - | -0.28% | - | - |
| 03/10 | 6,671 | 6,730 | 6,660 | 6,701 | +3% | 3,021 | - | -1.38% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2019年 2月期 | 2,582 4/22 4/19 | 1,722 1/4 | 40,771 6/12 | +7.96% 2/13 | -11.62% 12/26 |
| 2020年 2月期 | 2,761 8/28 | 1,608 3/19 | 20,619 6/12 | +11.39% 4/30 | -26.08% 3/19 |
| 2021年 2月期 | 4,040 8/31 | 2,585 9/24 | 33,779 3/5 | +7.21% 12/1 | -7.12% 5/13 |
| 2022年 2月期 | 4,515 11/19 11/17 | 3,165 6/17 | 34,733 2/9 | +10.01% 3/30 | -13.97% 1/27 |
| 2023年 2月期 | 4,600 7/20 7/4 | 3,180 10/13 | 40,629 10/27 | +8.18% 5/29 | -6.99% 12/20 |
| 2024年 2月期 | 5,750 7/17 | 4,015 10/31 10/26 | 38,391 10/26 | +7.53% 11/16 | -20.67% 8/5 |
| 2025年 2月期 | 6,150 1/24 | 4,160 4/9 | 60,017 11/6 | +15.62% 5/14 | -19.37% 4/7 |
| 2026年 2月期 | 7,200 1/23 | 5,850 9/3 | 28,780 2/9 | +8.82% 10/9 | -7.17% 3/31 |
| 最新 | 8,635 2026/8/4 | 1,810 | -0.87% 8,711 | ||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- 32%（1.32倍）
- 2021/12/30 vs 2020/12/30
- 35%（1.35倍）
- 2022/12/30 vs 2021/12/30
- -25%（0.75倍）
- 2023/12/29 vs 2022/12/30
- 48%（1.48倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/12/30 vs 2024/12/30
- 15%（1.15倍）
- 2026/08/04 vs 2025/12/30
- 29%（1.29倍）
- 過去安値
1,608円（2020/03/19） - 437%（5.37倍）
8,635円（8/4）
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。
