NZAM上場投信TOPIX（2524）の時価総額の推移
2025/12/25～2026/05/29
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 | ||||||||||
| 05/29 | 4,080 | 4,104 | 4,064 | 4,101 | +1.91% | 6,692 | - | +3.8% | - | - |
| 05/28 | 4,025 | 4,035 | 3,996 | 4,024 | -0.45% | 1,188 | - | +2.08% | - | - |
| 05/27 | 4,079 | 4,089 | 4,042 | 4,042 | -0.47% | 15,237 | - | +2.67% | - | - |
| 05/26 | 4,062 | 4,066 | 4,040 | 4,061 | +0.02% | 3,196 | - | +3.28% | - | - |
| 05/25 | 4,040 | 4,071 | 4,040 | 4,060 | +1.15% | 251 | - | +3.44% | - | - |
| 05/22 | 3,988 | 4,015 | 3,988 | 4,014 | +0.93% | 3,133 | - | +2.48% | - | - |
| 05/21 | 3,968 | 3,993 | 3,968 | 3,977 | +1.79% | 12,547 | - | +1.71% | - | - |
| 05/20 | 3,964 | 3,964 | 3,895 | 3,907 | -1.46% | 127,278 | - | +0.05% | - | - |
| 05/19 | 3,987 | 3,996 | 3,960 | 3,965 | +0.71% | 7,785 | - | +1.59% | - | - |
| 05/18 | 3,993 | 3,993 | 3,937 | 3,937 | -1.13% | 1,553 | - | +0.95% | - | - |
| 05/15 | 4,013 | 4,035 | 3,950 | 3,982 | -1.19% | 23,043 | - | +2.29% | - | - |
| 05/14 | 4,044 | 4,044 | 4,030 | 4,030 | -0.25% | 7,059 | - | +3.73% | - | - |
| 05/13 | 3,999 | 4,040 | 3,999 | 4,040 | +1.38% | 6,296 | - | +4.28% | - | - |
| 05/12 | 4,001 | 4,010 | 3,957 | 3,985 | +1.04% | 2,085 | - | +3.21% | - | - |
| 05/11 | 3,969 | 3,969 | 3,944 | 3,944 | 0% | 12 | - | +2.36% | - | - |
| 05/08 | 3,944 | 3,944 | 3,944 | 3,944 | -0.55% | 29 | - | +2.74% | - | - |
| 05/07 | 3,906 | 3,977 | 3,906 | 3,966 | +3.15% | 72,928 | - | +3.63% | - | - |
| 05/01 | 3,834 | 3,850 | 3,820 | 3,845 | +0.29% | 739 | - | +0.71% | - | - |
| 04/30 | 3,860 | 3,860 | 3,816 | 3,834 | -1.29% | 2,527 | - | +0.58% | - | - |
| 04/28 | 3,865 | 3,884 | 3,865 | 3,884 | +1.04% | 1,602 | - | +2.02% | - | - |
| 04/27 | 3,899 | 3,899 | 3,836 | 3,844 | +0.39% | 1,444 | - | +1.24% | - | - |
| 04/24 | 3,851 | 3,851 | 3,824 | 3,829 | +0.18% | 4,391 | - | +1.14% | - | - |
| 04/23 | 3,846 | 3,851 | 3,795 | 3,822 | -0.83% | 16,556 | - | +1.08% | - | - |
| 04/22 | 3,861 | 3,861 | 3,844 | 3,854 | -0.52% | 172 | - | +1.98% | - | - |
| 04/21 | 3,892 | 3,897 | 3,874 | 3,874 | -0.51% | 8,155 | - | +2.68% | - | - |
| 04/20 | 3,902 | 3,902 | 3,891 | 3,894 | +0.08% | 264 | - | +3.43% | - | - |
| 04/17 | 3,895 | 3,898 | 3,887 | 3,891 | -0.84% | 84 | - | +3.54% | - | - |
| 04/16 | 3,924 | 3,930 | 3,924 | 3,924 | +1.06% | 21 | - | +4.64% | - | - |
| 04/15 | 3,908 | 3,908 | 3,883 | 3,883 | +0.49% | 3,097 | - | +3.66% | - | - |
| 04/14 | 3,878 | 3,879 | 3,864 | 3,864 | +0.81% | 284 | - | +3.34% | - | - |
| 04/13 | 3,856 | 3,856 | 3,832 | 3,833 | -0.47% | 295 | - | +2.79% | - | - |
| 04/10 | 3,857 | 3,858 | 3,851 | 3,851 | -0.03% | 154 | - | +3.33% | - | - |
| 04/09 | 3,896 | 3,896 | 3,852 | 3,852 | -1.08% | 145 | - | +3.44% | - | - |
| 04/08 | 3,909 | 3,909 | 3,868 | 3,894 | +3.32% | 1,701 | - | +4.73% | - | - |
| 04/07 | 3,796 | 3,796 | 3,755 | 3,769 | +0.08% | 1,076 | - | +1.43% | - | - |
| 04/06 | 3,761 | 3,775 | 3,761 | 3,766 | +0.13% | 1,505 | - | +1.1% | - | - |
| 04/03 | 3,773 | 3,776 | 3,747 | 3,761 | +1.18% | 8,511 | - | +0.7% | - | - |
| 04/02 | 3,821 | 3,827 | 3,715 | 3,717 | -1.82% | 1,900 | - | -0.69% | - | - |
| 04/01 | 3,725 | 3,786 | 3,710 | 3,786 | +4.99% | 14,576 | - | +0.93% | - | - |
| 03/31 | 3,600 | 3,678 | 3,596 | 3,606 | -0.91% | 2,123 | - | -3.97% | - | - |
| 03/30 | 3,741 | 3,741 | 3,604 | 3,639 | -2.47% | 1,093 | - | -3.37% | - | - |
| 03/27 | 3,675 | 3,731 | 3,675 | 3,731 | +0.84% | 54,743 | - | -1.24% | - | - |
| 03/26 | 3,742 | 3,742 | 3,685 | 3,700 | -0.46% | 924 | - | -2.22% | - | - |
| 03/25 | 3,725 | 3,725 | 3,717 | 3,717 | +2.37% | 27,262 | - | -1.9% | - | - |
| 03/24 | 3,639 | 3,651 | 3,600 | 3,631 | +1.74% | 9,798 | - | -4.32% | - | - |
| 03/23 | 3,573 | 3,573 | 3,523 | 3,569 | -3.2% | 82,191 | - | -6.23% | - | - |
| 03/19 | 3,715 | 3,716 | 3,687 | 3,687 | -2.61% | 1,064 | - | -3.53% | - | - |
| 03/18 | 3,735 | 3,790 | 3,735 | 3,786 | +2.35% | 1,380 | - | -1.25% | - | - |
| 03/17 | 3,730 | 3,731 | 3,698 | 3,699 | +0.52% | 8,969 | - | -3.62% | - | - |
| 03/16 | 3,687 | 3,701 | 3,669 | 3,680 | -0.62% | 22,312 | - | -4.19% | - | - |
| 03/13 | 3,662 | 3,709 | 3,654 | 3,703 | -0.27% | 496 | - | -3.69% | - | - |
| 03/12 | 3,740 | 3,740 | 3,693 | 3,713 | -2.47% | 140,561 | - | -3.48% | - | - |
| 03/11 | 3,787 | 3,809 | 3,787 | 3,807 | +2.17% | 8,053 | - | -1.07% | - | - |
| 03/10 | 3,721 | 3,761 | 3,720 | 3,726 | +3.7% | 28,394 | - | -3.02% | - | - |
| 03/09 | 3,599 | 3,616 | 3,571 | 3,593 | -5.07% | 1,100 | - | -6.41% | - | - |
| 03/06 | 3,741 | 3,785 | 3,741 | 3,785 | +0.13% | 11,040 | - | -1.46% | - | - |
| 03/05 | 3,834 | 3,852 | 3,768 | 3,780 | +2% | 14,506 | - | -1.43% | - | - |
| 03/04 | 3,745 | 3,796 | 3,669 | 3,706 | -3.79% | 37,699 | - | -3.26% | - | - |
| 03/03 | 3,938 | 3,947 | 3,845 | 3,852 | -3.24% | 10,914 | - | +0.6% | - | - |
| 03/02 | 3,946 | 3,981 | 3,913 | 3,981 | -0.85% | 938 | - | +4.11% | - | - |
| 02/27 | 3,953 | 4,015 | 3,953 | 4,015 | +1.47% | 2,662 | - | +5.27% | - | - |
| 02/26 | 3,979 | 3,980 | 3,957 | 3,957 | +0.71% | 458 | - | +4.1% | - | - |
| 02/25 | 3,914 | 3,929 | 3,894 | 3,929 | +0.9% | 74 | - | +3.61% | - | - |
| 02/24 | 3,877 | 3,894 | 3,877 | 3,894 | +0.52% | 8,389 | - | +2.88% | - | - |
| 02/20 | 3,890 | 3,890 | 3,874 | 3,874 | -1.42% | 36 | - | +2.49% | - | - |
| 02/19 | 3,892 | 3,934 | 3,892 | 3,930 | +1.16% | 10,258 | - | +4.08% | - | - |
| 02/18 | 3,864 | 3,892 | 3,864 | 3,885 | +1.33% | 70 | - | +3.02% | - | - |
| 02/17 | 3,858 | 3,864 | 3,834 | 3,834 | -0.93% | 35 | - | +1.86% | - | - |
| 02/16 | 3,910 | 3,910 | 3,865 | 3,870 | -0.77% | 1,766 | - | +3.09% | - | - |
| 02/13 | 3,926 | 3,953 | 3,900 | 3,900 | -1.69% | 1,998 | - | +4.19% | - | - |
| 02/12 | 3,932 | 3,970 | 3,932 | 3,967 | -0.13% | 8,975 | - | +6.3% | - | - |
| 02/10 | 3,932 | 3,976 | 3,932 | 3,972 | +1.9% | 8,329 | - | +6.86% | - | - |
| 02/09 | 3,921 | 3,931 | 3,893 | 3,898 | +3.09% | 1,014 | - | +5.38% | - | - |
| 02/06 | 3,812 | 3,812 | 3,733 | 3,781 | +0.48% | 821 | - | +2.63% | - | - |
| 02/05 | 3,774 | 3,786 | 3,750 | 3,763 | +0.13% | 292 | - | +2.45% | - | - |
| 02/04 | 3,734 | 3,767 | 3,733 | 3,758 | +0.27% | 69 | - | +2.59% | - | - |
| 02/03 | 3,697 | 3,751 | 3,697 | 3,748 | +2.77% | 2,117 | - | +2.66% | - | - |
| 02/02 | 3,722 | 3,722 | 3,647 | 3,647 | -0.27% | 18,188 | - | +0.22% | - | - |
| 01/30 | 3,668 | 3,668 | 3,650 | 3,657 | +0.22% | 1,670 | - | +0.69% | - | - |
| 01/29 | 3,615 | 3,649 | 3,615 | 3,649 | +0.3% | 4,720 | - | +0.61% | - | - |
| 01/28 | 3,630 | 3,650 | 3,624 | 3,638 | -0.63% | 101,830 | - | +0.44% | - | - |
| 01/27 | 3,636 | 3,664 | 3,636 | 3,661 | -0.11% | 46,010 | - | +1.27% | - | - |
| 01/26 | 3,675 | 3,675 | 3,658 | 3,665 | -1.9% | 1,080 | - | +1.58% | - | - |
| 01/23 | 3,736 | 3,736 | 3,736 | 3,736 | +0.3% | 10 | - | +3.81% | - | - |
| 01/22 | 3,743 | 3,743 | 3,725 | 3,725 | +1.06% | 40 | - | +3.79% | - | - |
| 01/21 | 3,678 | 3,701 | 3,669 | 3,686 | -1.1% | 8,160 | - | +3.02% | - | - |
| 01/20 | 3,748 | 3,748 | 3,727 | 3,727 | -0.82% | 1,030 | - | +4.46% | - | - |
| 01/19 | 3,825 | 3,825 | 3,730 | 3,758 | -0.19% | 2,060 | - | +5.68% | - | - |
| 01/16 | 3,778 | 3,778 | 3,765 | 3,765 | -0.34% | 19,420 | - | +6.24% | - | - |
| 01/15 | 3,735 | 3,780 | 3,735 | 3,778 | -0.68% | 9,030 | - | +6.96% | - | - |
| 01/14 | 3,719 | 3,804 | 3,719 | 3,804 | +2.76% | 180 | - | +8.1% | - | - |
| 01/13 | 3,703 | 3,703 | 3,698 | 3,702 | +3.26% | 7,260 | - | +5.74% | - | - |
| 01/08 | 3,610 | 3,610 | 3,585 | 3,585 | -0.69% | 220 | - | +2.72% | - | - |
| 01/07 | 3,681 | 3,681 | 3,602 | 3,610 | -0.47% | 23,500 | - | +3.74% | - | - |
| 01/06 | 3,618 | 3,628 | 3,618 | 3,627 | +1.26% | 1,740 | - | +4.52% | - | - |
| 01/05 | 3,587 | 3,587 | 3,559 | 3,582 | +1.85% | 7,820 | - | +3.47% | - | - |
| 2025 | ||||||||||
| 12/30 | 3,517 | 3,517 | 3,517 | 3,517 | -0.37% | 10 | - | +1.74% | - | - |
| 12/29 | 3,520 | 3,530 | 3,520 | 3,530 | +0.51% | 40 | - | +2.17% | - | - |
| 12/26 | 3,509 | 3,512 | 3,509 | 3,512 | +0.09% | 290 | - | +1.74% | - | - |
| 12/25 | 3,509 | 3,509 | 3,509 | 3,509 | +1.53% | 10 | - | +1.8% | - | - |
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 8月期 | 1,643 4/5 | 1,469 8/26 | 126,010 8/6 | ||
| 2020年 2月期 | 1,788 1/24 | 1,252 3/16 | 395,070 8/6 | ||
| 2021年 2月期 | 2,034 3/19 3/18 | 1,609 9/9 | 224,680 3/30 | ||
| 2022年 2月期 | 2,134 9/14 | 1,780 3/8 | 550,440 2/24 | ||
| 2023年 2月期 | 2,407 8/1 | 1,866 10/3 | 323,010 4/6 | ||
| 2024年 2月期 | 3,049 2/15 | 2,265 10/24 | 415,120 9/28 | ||
| 2025年 2月期 | 3,195 8/13 | 2,359 4/7 | 190,560 1/6 | ||
| 2026年 2月期 | 4,015 2/27 | 3,104 9/1 | 137,550 10/14 | ||
| 最新 | 4,101 2026/5/29 | 6,692 | |||
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。
