NZAM上場投信日経225（2525）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

8/17

前日 (8/14): 69,110
始値: 69,370
高値: 69,650
安値: 69,240
終値 +0.78%: 69,650
出来高 -86.93%: 280

乖離率

株価（5日） 移動平均値: +1.22%
68,812
株価（25日） 移動平均値: +4.42%
66,704
出来高（5日） 移動平均値: -89.74%
2,729

2026/03/23～2026/08/17

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
08/17	69,370	69,650	69,240	69,650	+0.78%	280	-	+4.42%	-	-
08/14	69,810	70,040	69,110	69,110	+0.22%	2,142	-	+3.66%	-	-
08/13	68,710	69,300	68,710	68,960	+0.63%	4,968	-	+3.5%	-	-
08/12	68,170	68,530	67,790	68,530	+1.06%	4,076	-	+2.85%	-	-
08/10	67,050	67,810	67,050	67,810	+2.06%	2,178	-	+1.64%	-	-
08/07	66,700	66,700	65,970	66,440	-0.18%	2,244	-	-0.55%	-	-
08/06	66,410	66,630	65,890	66,560	-0.91%	3,053	-	-0.57%	-	-
08/05	66,470	67,170	66,470	67,170	+4.5%	1,654	-	+0.05%	-	-
08/04	65,070	65,070	63,900	64,280	-0.26%	4,409	-	-4.5%	-	-
08/03	64,510	64,580	63,510	64,450	-1.14%	10,877	-	-4.58%	-	-
07/31	65,460	66,200	64,840	65,190	+4.09%	4,803	-	-3.84%	-	-
07/30	62,430	63,640	62,350	62,630	+0.87%	3,937	-	-8.21%	-	-
07/29	63,490	63,950	61,320	62,090	-1.62%	6,479	-	-9.4%	-	-
07/28	66,660	66,660	62,760	63,110	-3.88%	4,341	-	-8.39%	-	-
07/27	66,160	66,160	65,210	65,660	+0.66%	10,832	-	-5.25%	-	-
07/24	66,310	66,310	65,110	65,230	-2.89%	14,204	-	-6.22%	-	-
07/23	67,610	67,730	67,170	67,170	+0.01%	3,308	-	-3.81%	-	-
07/22	68,190	68,410	67,160	67,160	+0.4%	3,053	-	-4.03%	-	-
07/21	65,680	66,890	65,310	66,890	+3.07%	6,291	-	-4.58%	-	-
07/17	66,460	66,460	63,580	64,900	-4.28%	13,253	-	-7.59%	-	-
07/16	68,110	68,260	67,360	67,800	-2.52%	14,046	-	-3.57%	-	-
07/15	69,200	69,570	68,820	69,550	+0.58%	5,892	-	-0.9%	-	-
07/14	67,750	69,150	67,200	69,150	+0.9%	16,031	-	-1.21%	-	-
07/13	69,360	69,860	67,670	68,530	-1.52%	7,611	-	-1.93%	-	-
07/10	69,710	69,840	69,490	69,590	+1.28%	5,916	-	-0.18%	-	-
07/09	68,440	69,290	68,440	68,710	+0.85%	15,111	-	-1.32%	-	-
07/08	68,090	69,280	68,090	68,130	-1.28%	22,833	-	-2.13%	-	-
07/07	70,480	70,770	68,970	69,010	-2.29%	24,793	-	-0.94%	-	-
07/06	70,620	70,850	69,860	70,630	+0.58%	5,035	-	+1.48%	-	-
07/03	69,060	70,220	68,810	70,220	+0.72%	6,587	-	+1.07%	-	-
07/02	70,010	70,580	69,650	69,720	-2.38%	9,472	-	+0.52%	-	-
07/01	72,220	72,720	71,110	71,420	0%	5,295	-	+3.22%	-	-
06/30	71,360	71,560	70,260	71,420	+1.8%	5,629	-	+3.54%	-	-
06/29	70,430	70,430	69,160	70,160	-0.83%	25,489	-	+2.04%	-	-
06/26	74,600	74,600	69,580	70,750	-7.03%	18,102	-	+3.15%	-	-
06/25	72,590	76,100	71,750	76,100	+8.37%	2,426	-	+11.38%	-	-
06/24	70,550	70,940	69,440	70,220	-1.1%	5,030	-	+3.58%	-	-
06/23	72,970	73,330	71,000	71,000	-3.2%	15,551	-	+5.35%	-	-
06/22	72,840	73,850	72,770	73,350	+1.68%	5,807	-	+9.46%	-	-
06/19	72,890	72,890	72,060	72,140	+0.1%	11,336	-	+8.41%	-	-
06/18	71,680	72,180	71,680	72,070	+1.71%	471	-	+8.96%	-	-
06/17	69,750	71,020	69,750	70,860	+0.85%	1,207	-	+7.68%	-	-
06/16	70,230	70,560	70,000	70,260	+0.37%	168	-	+7.21%	-	-
06/15	69,510	70,500	69,380	70,000	+4.62%	425	-	+7.26%	-	-
06/12	67,460	67,810	66,910	66,910	+3.51%	2,606	-	+2.95%	-	-
06/11	63,660	64,950	63,260	64,640	-0.52%	15,596	-	-0.33%	-	-
06/10	65,190	65,690	64,700	64,980	-1.71%	12,228	-	+0.26%	-	-
06/09	65,770	66,230	64,780	66,110	+2.45%	7,204	-	+2.29%	-	-
06/08	64,760	65,230	64,490	64,530	-4.36%	16,924	-	+0.23%	-	-
06/05	67,260	67,510	66,850	67,470	-1.07%	635	-	+5.06%	-	-
06/04	68,000	68,320	68,000	68,200	-1.86%	220	-	+6.61%	-	-
06/03	68,560	69,580	68,560	69,490	+3.1%	1,496	-	+9.17%	-	-
06/02	68,080	68,080	66,470	67,400	-0.28%	4,258	-	+6.54%	-	-
06/01	67,880	67,920	67,590	67,590	+0.48%	811	-	+7.32%	-	-
05/29	66,440	67,270	66,440	67,270	+2.75%	1,199	-	+7.31%	-	-
05/28	65,500	65,500	64,760	65,470	-0.92%	523	-	+4.96%	-	-
05/27	66,590	66,660	66,080	66,080	+0.26%	516	-	+6.33%	-	-
05/26	65,980	65,980	65,790	65,910	-0.11%	30	-	+6.46%	-	-
05/25	64,960	66,020	64,960	65,980	+2.97%	934	-	+7.06%	-	-
05/22	63,040	64,120	63,040	64,080	+2.12%	3,766	-	+4.48%	-	-
05/21	62,750	62,750	62,750	62,750	+3.94%	498	-	+2.77%	-	-
05/20	60,700	60,710	60,120	60,370	-1.6%	967	-	-0.79%	-	-
05/19	62,110	62,210	61,270	61,350	-0.55%	2,369	-	+1.07%	-	-
05/18	62,390	62,390	61,540	61,690	-0.8%	1,053	-	+1.92%	-	-
05/15	63,090	63,090	62,190	62,190	-2.16%	4,269	-	+3.27%	-	-
05/14	64,380	64,600	63,560	63,560	-0.77%	1,673	-	+6.1%	-	-
05/13	63,420	64,090	63,420	64,050	+1.03%	1,413	-	+7.63%	-	-
05/12	63,560	63,690	63,400	63,400	+0.16%	32	-	+7.33%	-	-
05/11	64,350	64,350	63,290	63,300	-0.2%	5	-	+7.82%	-	-
05/08	63,420	63,430	63,140	63,430	-0.44%	15,445	-	+8.89%	-	-
05/07	62,540	63,990	62,540	63,710	+5.52%	17,475	-	+10.21%	-	-
05/01	60,320	60,420	60,320	60,380	+0.89%	1,500	-	+5.19%	-	-
04/30	59,830	59,900	59,830	59,850	-1.11%	106	-	+4.76%	-	-
04/28	61,160	61,160	60,520	60,520	-1.27%	33	-	+6.37%	-	-
04/27	60,400	61,560	60,370	61,300	+1.76%	6,979	-	+8.35%	-	-
04/24	60,120	60,240	60,120	60,240	+0.92%	26	-	+7.19%	-	-
04/23	60,020	60,610	59,470	59,690	-1%	5,878	-	+6.71%	-	-
04/22	59,740	60,290	59,740	60,290	-0.02%	4,413	-	+8.13%	-	-
04/21	59,750	60,340	59,750	60,300	+1.28%	608	-	+8.64%	-	-
04/20	59,680	59,680	59,540	59,540	-0.23%	25	-	+7.75%	-	-
04/17	59,910	60,020	59,680	59,680	-0.9%	421	-	+8.4%	-	-
04/16	59,640	60,220	59,640	60,220	+2.35%	122	-	+9.73%	-	-
04/15	59,360	59,360	58,740	58,840	+0.51%	2,211	-	+7.67%	-	-
04/14	58,220	58,620	58,220	58,540	+2.25%	806	-	+7.57%	-	-
04/13	57,100	57,320	56,990	57,250	-0.64%	1,013	-	+5.41%	-	-
04/10	57,200	57,710	57,200	57,620	+1.95%	3,074	-	+6.21%	-	-
04/09	56,830	57,040	56,520	56,520	-0.86%	1,006	-	+4.42%	-	-
04/08	56,950	57,010	56,540	57,010	+5.38%	1,497	-	+5.32%	-	-
04/07	54,170	54,170	53,980	54,100	-0.31%	565	-	-0.14%	-	-
04/06	54,600	54,600	54,270	54,270	+1.06%	47	-	-0.2%	-	-
04/03	54,000	54,050	53,700	53,700	+1.17%	1,127	-	-1.62%	-	-
04/02	54,920	54,920	53,080	53,080	-2.23%	1,669	-	-3.12%	-	-
04/01	53,600	54,290	53,330	54,290	+4.42%	632	-	-1.24%	-	-
03/31	51,670	52,720	51,200	51,990	-0.63%	2,235	-	-5.62%	-	-
03/30	51,820	52,360	51,140	52,320	-2.08%	15,431	-	-5.43%	-	-
03/27	53,310	53,430	53,250	53,430	-0.34%	891	-	-3.79%	-	-
03/26	54,160	54,350	53,610	53,610	-0.74%	1,012	-	-3.69%	-	-
03/25	53,900	54,290	53,820	54,010	+2.88%	1,914	-	-3.22%	-	-
03/24	52,920	52,920	52,100	52,500	+1.16%	6,610	-	-6.15%	-	-
03/23	51,350	51,900	50,970	51,900	-3.32%	4,713	-	-7.58%	-	-

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
2019年 8月期	22,420 4/25	20,240 8/26	16,480 8/26	+8.7% 11/6	-4.5% 8/15
2020年 2月期	24,310 1/17	16,680 3/23	10,000 10/11	+12.16% 6/8	-23.79% 3/13
2021年 2月期	30,950 2/16	23,190 9/24	59,369 6/21	+7.82% 9/14	-6.03% 5/13
2022年 2月期	30,850 9/16 9/14	24,960 3/8	37,886 12/1	+6.01% 3/25	-7.51% 3/8
2023年 2月期	34,420 6/19	26,100 10/3	24,776 8/17	+8.32% 5/19	-6.01% 1/4
2024年 2月期	43,270 7/11	31,020 10/4	40,911 8/2	+7.36% 1/15	-18.31% 8/5
2025年 2月期	44,050 8/19	31,440 4/7	54,224 9/4	+9.2% 5/13	-13.95% 4/7
2026年 2月期	59,680 2/26	42,030 9/1	11,428 9/19	+8.62% 10/31	-7.58% 3/23
最新	69,650 2026/8/17		280	+4.42% 66,704

年間値上がり率

2020/12/30 vs 2019/12/27: 15%（1.15倍）
2021/12/30 vs 2020/12/30: 5%（1.05倍）
2022/12/30 vs 2021/12/30: -9%（0.91倍）
2023/12/29 vs 2022/12/30: 27%（1.27倍）
2024/12/30 vs 2023/12/29: 19%（1.19倍）
2025/12/30 vs 2024/12/30: 26%（1.26倍）
2026/08/17 vs 2025/12/30: 37%（1.37倍）
過去安値 16,680円（2020/03/23）: 318%（4.18倍）
69,650円（8/17）

NZAM上場投信日経225（2525）の株価チャート

株価

8/17

乖離率

2026/03/23～2026/08/17

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