NZAM上場投信TOPIX（2524）の株価チャート
株価
11/11
- 前日 (11/10)
- 4,013
- 始値
- 4,030
- 高値
- 4,047
- 安値
- 4,024
- 終値 +0.82%
- 4,046
- 出来高 -79.87%
- 321
乖離率
- 株価（5日）
移動平均値 - +1.25%
3,996 - 株価（25日）
移動平均値 - -1.92%
4,125 - 出来高（5日）
移動平均値 - -99.65%
90,661
2026/06/16～2026/11/11
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 | ||||||||||
| 11/11 | 4,030 | 4,047 | 4,024 | 4,046 | +0.82% | 321 | - | -1.92% | - | - |
| 11/10 | 4,022 | 4,035 | 4,000 | 4,013 | +1.9% | 1,595 | - | -2.93% | - | - |
| 11/09 | 3,879 | 3,957 | 3,879 | 3,938 | +3.39% | 155,608 | - | -4.93% | - | - |
| 11/06 | 3,855 | 3,888 | 3,800 | 3,809 | -8.79% | 291,608 | - | -8.33% | - | - |
| 11/05 | 4,086 | 4,176 | 4,050 | 4,176 | +4.5% | 4,173 | - | +0.07% | - | - |
| 11/04 | 4,015 | 4,015 | 3,948 | 3,996 | -1.55% | 16,894 | - | -4.22% | - | - |
| 11/02 | 4,059 | 4,074 | 4,049 | 4,059 | -0.39% | 20,134 | - | -2.89% | - | - |
| 10/30 | 4,121 | 4,128 | 4,072 | 4,075 | -1% | 227,641 | - | -2.65% | - | - |
| 10/29 | 4,115 | 4,120 | 4,108 | 4,116 | -0.17% | 4,914 | - | -1.79% | - | - |
| 10/28 | 4,147 | 4,147 | 4,123 | 4,123 | -0.02% | 9,853 | - | -1.67% | - | - |
| 10/27 | 4,130 | 4,130 | 4,124 | 4,124 | +0.56% | 2 | - | -1.69% | - | - |
| 10/26 | 4,091 | 4,119 | 4,091 | 4,101 | +0.47% | 3,423 | - | -2.26% | - | - |
| 10/23 | 4,096 | 4,096 | 4,030 | 4,082 | -1.26% | 39,509 | - | -2.74% | - | - |
| 10/22 | 4,180 | 4,180 | 4,127 | 4,134 | -1.1% | 11,934 | - | -1.57% | - | - |
| 10/21 | 4,175 | 4,186 | 4,175 | 4,180 | +1.26% | 272 | - | -0.45% | - | - |
| 10/20 | 4,162 | 4,180 | 4,128 | 4,128 | -1.64% | 11,497 | - | -1.64% | - | - |
| 10/19 | 4,148 | 4,197 | 4,148 | 4,197 | 0% | 2,650 | - | -0.02% | - | - |
| 10/16 | 4,199 | 4,199 | 4,191 | 4,197 | +1.55% | 3,458 | - | +0.02% | - | - |
| 10/15 | 4,111 | 4,145 | 4,104 | 4,133 | -2.13% | 5,245 | - | -1.5% | - | - |
| 10/14 | 4,251 | 4,251 | 4,223 | 4,223 | -0.05% | 636 | - | +0.57% | - | - |
| 10/13 | 4,237 | 4,242 | 4,209 | 4,225 | 0% | 3,033 | - | +0.64% | - | - |
| 10/09 | 4,211 | 4,225 | 4,211 | 4,225 | -0.14% | 16 | - | +0.69% | - | - |
| 10/08 | 4,266 | 4,266 | 4,216 | 4,231 | -1.33% | 1,086 | - | +0.79% | - | - |
| 10/07 | 4,312 | 4,312 | 4,288 | 4,288 | -0.19% | 119 | - | +2.12% | - | - |
| 10/06 | 4,293 | 4,296 | 4,289 | 4,296 | +0.44% | 7 | - | +2.36% | - | - |
| 10/05 | 4,272 | 4,279 | 4,257 | 4,277 | +1.37% | 32,071 | - | +1.98% | - | - |
| 10/02 | 4,223 | 4,237 | 4,219 | 4,219 | -1.06% | 13,597 | - | +0.67% | - | - |
| 10/01 | 4,226 | 4,267 | 4,207 | 4,264 | +0.47% | 30,305 | - | +1.79% | - | - |
| 09/30 | 4,217 | 4,249 | 4,189 | 4,244 | +2.19% | 45,928 | - | +1.39% | - | - |
| 09/29 | 4,228 | 4,229 | 4,153 | 4,153 | -1.26% | 115,236 | - | -0.69% | - | - |
| 09/28 | 4,245 | 4,245 | 4,206 | 4,206 | -0.36% | 26,383 | - | +0.57% | - | - |
| 09/25 | 4,189 | 4,221 | 4,182 | 4,221 | +1.05% | 17,882 | - | +1.03% | - | - |
| 09/24 | 4,206 | 4,206 | 4,177 | 4,177 | -0.12% | 12,064 | - | -0.02% | - | - |
| 09/18 | 4,177 | 4,182 | 4,165 | 4,182 | +0.29% | 32,756 | - | -0.02% | - | - |
| 09/17 | 4,181 | 4,195 | 4,170 | 4,170 | +0.46% | 26,763 | - | -0.48% | - | - |
| 09/16 | 4,152 | 4,156 | 4,147 | 4,151 | +0.61% | 35,282 | - | -1.03% | - | - |
| 09/15 | 4,146 | 4,152 | 4,117 | 4,126 | -0.58% | 78,798 | - | -1.76% | - | - |
| 09/14 | 4,116 | 4,151 | 4,116 | 4,150 | +0.9% | 100,365 | - | -1.31% | - | - |
| 09/11 | 4,072 | 4,114 | 4,065 | 4,113 | -0.6% | 127,699 | - | -2.23% | - | - |
| 09/10 | 4,109 | 4,138 | 4,109 | 4,138 | -0.1% | 271,981 | - | -1.71% | - | - |
| 09/09 | 4,150 | 4,164 | 4,142 | 4,142 | -0.12% | 106,254 | - | -1.66% | - | - |
| 09/08 | 4,180 | 4,203 | 4,147 | 4,147 | -1.52% | 152,709 | - | -1.5% | - | - |
| 09/07 | 4,230 | 4,230 | 4,211 | 4,211 | +0.31% | 1,055 | - | +0.1% | - | - |
| 09/04 | 4,202 | 4,202 | 4,182 | 4,198 | -0.07% | 17 | - | -0.21% | - | - |
| 09/03 | 4,201 | 4,216 | 4,193 | 4,201 | +0.5% | 13,923 | - | -0.12% | - | - |
| 09/02 | 4,210 | 4,217 | 4,175 | 4,180 | -2.25% | 404 | - | -0.55% | - | - |
| 09/01 | 4,228 | 4,277 | 4,228 | 4,276 | +0.68% | 68 | - | +1.83% | - | - |
| 08/31 | 4,197 | 4,247 | 4,183 | 4,247 | +0.02% | 2,860 | - | +1.22% | - | - |
| 08/28 | 4,202 | 4,254 | 4,202 | 4,246 | +1% | 6,500 | - | +1.31% | - | - |
| 08/27 | 4,215 | 4,215 | 4,204 | 4,204 | -0.02% | 33 | - | +0.36% | - | - |
| 08/26 | 4,178 | 4,205 | 4,178 | 4,205 | +0.48% | 26 | - | +0.43% | - | - |
| 08/25 | 4,161 | 4,185 | 4,154 | 4,185 | +0.48% | 298 | - | 0% | - | - |
| 08/24 | 4,165 | 4,168 | 4,159 | 4,165 | +0.12% | 6,379 | - | -0.36% | - | - |
| 08/21 | 4,123 | 4,163 | 4,123 | 4,160 | +0.17% | 12,168 | - | -0.5% | - | - |
| 08/20 | 4,122 | 4,153 | 4,122 | 4,153 | +1.27% | 183,015 | - | -0.72% | - | - |
| 08/19 | 4,167 | 4,167 | 4,097 | 4,101 | -3.14% | 2,778 | - | -1.98% | - | - |
| 08/18 | 4,264 | 4,290 | 4,234 | 4,234 | -1.03% | 24,995 | - | +1.17% | - | - |
| 08/17 | 4,296 | 4,296 | 4,267 | 4,278 | -2.02% | 278 | - | +2.3% | - | - |
| 08/14 | 4,267 | 4,366 | 4,267 | 4,366 | +1.91% | 15,474 | - | +4.52% | - | - |
| 08/13 | 4,255 | 4,284 | 4,242 | 4,284 | -0.05% | 667 | - | +2.76% | - | - |
| 08/12 | 4,284 | 4,286 | 4,239 | 4,286 | +0.61% | 2,798 | - | +2.88% | - | - |
| 08/10 | 4,237 | 4,260 | 4,208 | 4,260 | +1.31% | 30,712 | - | +2.31% | - | - |
| 08/07 | 4,195 | 4,207 | 4,181 | 4,205 | +0.43% | 10,164 | - | +1.01% | - | - |
| 08/06 | 4,171 | 4,187 | 4,166 | 4,187 | +0.24% | 3,360 | - | +0.62% | - | - |
| 08/05 | 4,131 | 4,177 | 4,131 | 4,177 | +2.18% | 2,758 | - | +0.43% | - | - |
| 08/04 | 4,079 | 4,088 | 4,056 | 4,088 | +0.25% | 5,554 | - | -1.66% | - | - |
| 08/03 | 4,063 | 4,090 | 4,009 | 4,078 | -2.88% | 152,715 | - | -1.9% | - | - |
| 07/31 | 4,135 | 4,199 | 4,119 | 4,199 | +0.05% | 41,162 | - | +1.01% | - | - |
| 07/30 | 4,072 | 4,197 | 4,045 | 4,197 | +2.19% | 52,933 | - | +1.01% | - | - |
| 07/29 | 4,097 | 4,107 | 4,060 | 4,107 | +0.46% | 12,529 | - | -1.04% | - | - |
| 07/28 | 4,121 | 4,121 | 4,075 | 4,088 | -2.46% | 74,046 | - | -1.73% | - | - |
| 07/27 | 4,179 | 4,192 | 4,161 | 4,191 | +1.28% | 18,229 | - | +0.62% | - | - |
| 07/24 | 4,129 | 4,138 | 4,126 | 4,138 | -1.08% | 11,044 | - | -0.62% | - | - |
| 07/23 | 4,166 | 4,191 | 4,166 | 4,183 | +0.36% | 24,119 | - | +0.41% | - | - |
| 07/22 | 4,189 | 4,196 | 4,156 | 4,168 | +0.31% | 167,309 | - | +0.1% | - | - |
| 07/21 | 4,070 | 4,155 | 4,068 | 4,155 | +2.54% | 1,713 | - | -0.17% | - | - |
| 07/17 | 4,111 | 4,111 | 3,984 | 4,052 | -3.02% | 48,626 | - | -2.62% | - | - |
| 07/16 | 4,162 | 4,187 | 4,162 | 4,178 | -0.95% | 11,324 | - | +0.46% | - | - |
| 07/15 | 4,209 | 4,218 | 4,187 | 4,218 | +1.13% | 419 | - | +1.64% | - | - |
| 07/14 | 4,133 | 4,171 | 4,115 | 4,171 | +0.9% | 22,274 | - | +0.75% | - | - |
| 07/13 | 4,171 | 4,193 | 4,119 | 4,134 | -0.93% | 20,101 | - | 0% | - | - |
| 07/10 | 4,182 | 4,182 | 4,168 | 4,173 | +0.58% | 347 | - | +1.09% | - | - |
| 07/09 | 4,147 | 4,155 | 4,137 | 4,149 | -0.14% | 54,972 | - | +0.63% | - | - |
| 07/08 | 4,178 | 4,182 | 4,151 | 4,155 | -1.63% | 88,142 | - | +0.85% | - | - |
| 07/07 | 4,253 | 4,269 | 4,224 | 4,224 | +0.09% | 11,360 | - | +2.55% | - | - |
| 07/06 | 4,224 | 4,243 | 4,200 | 4,220 | -0.73% | 135,668 | - | +2.63% | - | - |
| 07/03 | 4,147 | 4,251 | 4,147 | 4,251 | +2.48% | 851,481 | - | +3.56% | - | - |
| 07/02 | 4,148 | 4,175 | 4,148 | 4,148 | +0.34% | 371 | - | +1.2% | - | - |
| 07/01 | 4,142 | 4,142 | 4,128 | 4,134 | +0.07% | 555 | - | +0.95% | - | - |
| 06/30 | 4,125 | 4,134 | 4,100 | 4,131 | +1.08% | 2,660 | - | +0.98% | - | - |
| 06/29 | 4,106 | 4,114 | 4,070 | 4,087 | +0.17% | 42,093 | - | -0.02% | - | - |
| 06/26 | 4,110 | 4,126 | 4,069 | 4,080 | -1.62% | 47,176 | - | -0.17% | - | - |
| 06/25 | 4,148 | 4,148 | 4,127 | 4,147 | +1.69% | 15,712 | - | +1.54% | - | - |
| 06/24 | 4,127 | 4,131 | 4,060 | 4,078 | -5.97% | 39,706 | - | 0% | - | - |
| 06/23 | 4,197 | 4,337 | 4,197 | 4,337 | +2.7% | 9,870 | - | +6.53% | - | - |
| 06/22 | 4,172 | 4,232 | 4,172 | 4,223 | +1.39% | 113,838 | - | +4.12% | - | - |
| 06/19 | 4,237 | 4,237 | 4,157 | 4,165 | -0.6% | 170,822 | - | +2.99% | - | - |
| 06/18 | 4,165 | 4,208 | 4,165 | 4,190 | +1.26% | 41,334 | - | +3.79% | - | - |
| 06/17 | 4,123 | 4,153 | 4,114 | 4,138 | +0.8% | 1,358 | - | +2.65% | - | - |
| 06/16 | 4,133 | 4,133 | 4,101 | 4,105 | -0.48% | 19,380 | - | +1.94% | - | - |
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 | +9.14% 11/5 | -6.39% 8/6 |
| 2020年 2月期 | 1,788 1/24 | 1,252 3/16 | 395,070 8/6 | +10.84% 6/8 | -23.47% 3/16 |
| 2021年 2月期 | 2,034 3/19 3/18 | 1,609 9/9 | 224,680 3/30 | +6.97% 9/14 | -4.18% 5/13 |
| 2022年 2月期 | 2,134 9/14 | 1,780 3/8 | 550,440 2/24 | +5.21% 3/29 | -7.62% 3/8 |
| 2023年 2月期 | 2,407 8/1 | 1,866 10/3 | 323,010 4/6 | +5.71% 5/18 | -5.45% 10/4 |
| 2024年 2月期 | 3,049 2/15 | 2,265 10/24 | 415,120 9/28 | +10.23% 2/26 | -18.37% 8/5 |
| 2025年 2月期 | 3,195 8/13 | 2,359 4/7 | 190,560 1/6 | +8.18% 5/13 | -14.3% 4/7 |
| 2026年 2月期 | 4,015 2/27 | 3,104 9/1 | 137,550 10/14 | +8.11% 1/14 | -6.41% 3/9 |
| 最新 | 4,046 2026/11/11 | 321 | -1.92% 4,125 | ||
年間値上がり率
- 2020/12/30 vs 2019/12/27
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/12/30 vs 2023/12/29
- 18%（1.18倍）
- 2025/12/30 vs 2024/12/30
- 23%（1.23倍）
- 2026/11/11 vs 2025/12/30
- 15%（1.15倍）
- 過去安値
1,252円（2020/03/16） - 223%（3.23倍）
4,046円（11/11）
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。
