SMDAMトピックス上場投信（2557）の株価チャート
株価
11/11
- 前日 (11/10)
- 3,953
- 始値
- 3,936
- 高値
- 3,977
- 安値
- 3,936
- 終値 +0.3%
- 3,965
- 出来高 -65.16%
- 17,600
乖離率
- 株価（5日）
移動平均値 - +1.64%
3,901 - 株価（25日）
移動平均値 - -1.98%
4,045 - 出来高（5日）
移動平均値 - -81.61%
95,728
2026/06/15～2026/11/11
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 | 3,936 | 3,977 | 3,936 | 3,965 | +0.3% | 17,600 | - | -1.98% | - | - |
| 11/10 | 3,942 | 3,953 | 3,932 | 3,953 | +2.09% | 50,520 | - | -2.54% | - | - |
| 11/09 | 3,798 | 3,872 | 3,798 | 3,872 | +3.86% | 125,120 | - | -4.75% | - | - |
| 11/06 | 3,775 | 3,797 | 3,728 | 3,728 | -6.45% | 235,090 | - | -8.61% | - | - |
| 11/05 | 4,006 | 4,026 | 3,975 | 3,985 | +1.24% | 50,310 | - | -2.76% | - | - |
| 11/04 | 3,982 | 3,982 | 3,869 | 3,936 | -0.83% | 10,480 | - | -4.07% | - | - |
| 11/02 | 3,979 | 3,994 | 3,969 | 3,969 | -1.24% | 104,230 | - | -3.5% | - | - |
| 10/30 | 4,038 | 4,048 | 3,989 | 4,019 | -0.47% | 70,540 | - | -2.5% | - | - |
| 10/29 | 4,032 | 4,041 | 4,024 | 4,038 | +0.07% | 25,040 | - | -2.13% | - | - |
| 10/28 | 4,069 | 4,075 | 4,035 | 4,035 | -0.3% | 39,200 | - | -2.3% | - | - |
| 10/27 | 4,044 | 4,048 | 4,026 | 4,047 | +0.55% | 123,070 | - | -2.13% | - | - |
| 10/26 | 3,999 | 4,031 | 3,999 | 4,025 | +0.45% | 1,050 | - | -2.71% | - | - |
| 10/23 | 4,017 | 4,017 | 3,955 | 4,007 | -0.72% | 12,380 | - | -3.19% | - | - |
| 10/22 | 4,099 | 4,099 | 4,036 | 4,036 | -1.54% | 3,170 | - | -2.58% | - | - |
| 10/21 | 4,100 | 4,104 | 4,091 | 4,099 | +0.51% | 8,570 | - | -1.09% | - | - |
| 10/20 | 4,090 | 4,090 | 4,067 | 4,078 | -0.75% | 11,750 | - | -1.59% | - | - |
| 10/19 | 4,074 | 4,109 | 4,059 | 4,109 | -0.12% | 5,140 | - | -0.89% | - | - |
| 10/16 | 4,104 | 4,119 | 4,097 | 4,114 | +1.83% | 30,000 | - | -0.77% | - | - |
| 10/15 | 4,078 | 4,078 | 4,040 | 4,040 | -2.6% | 15,720 | - | -2.6% | - | - |
| 10/14 | 4,163 | 4,163 | 4,144 | 4,148 | -0.17% | 12,330 | - | -0.12% | - | - |
| 10/13 | 4,147 | 4,157 | 4,124 | 4,155 | +0.07% | 82,310 | - | +0.05% | - | - |
| 10/09 | 4,128 | 4,152 | 4,127 | 4,152 | +0.44% | 121,160 | - | 0% | - | - |
| 10/08 | 4,179 | 4,179 | 4,133 | 4,134 | -1.83% | 130 | - | -0.53% | - | - |
| 10/07 | 4,220 | 4,238 | 4,205 | 4,211 | -1.54% | 1,570 | - | +1.25% | - | - |
| 10/06 | 4,245 | 4,279 | 4,245 | 4,277 | +0.92% | 28,400 | - | +2.86% | - | - |
| 10/05 | 4,211 | 4,238 | 4,211 | 4,238 | +1.39% | 930 | - | +2.02% | - | - |
| 10/02 | 4,221 | 4,221 | 4,180 | 4,180 | -0.97% | 450 | - | +0.7% | - | - |
| 10/01 | 4,185 | 4,226 | 4,185 | 4,221 | +0.62% | 280 | - | +1.71% | - | - |
| 09/30 | 4,192 | 4,205 | 4,150 | 4,195 | +1.77% | 3,210 | - | +1.18% | - | - |
| 09/29 | 4,197 | 4,197 | 4,122 | 4,122 | -1.27% | 33,190 | - | -0.48% | - | - |
| 09/28 | 4,199 | 4,200 | 4,175 | 4,175 | -0.22% | 17,300 | - | +0.82% | - | - |
| 09/25 | 4,155 | 4,184 | 4,155 | 4,184 | +1.23% | 74,090 | - | +1.14% | - | - |
| 09/24 | 4,158 | 4,158 | 4,133 | 4,133 | -0.24% | 250 | - | -0.12% | - | - |
| 09/18 | 4,170 | 4,170 | 4,124 | 4,143 | 0% | 13,610 | - | +0.02% | - | - |
| 09/17 | 4,142 | 4,146 | 4,139 | 4,143 | +0.75% | 1,660 | - | -0.22% | - | - |
| 09/16 | 4,109 | 4,121 | 4,109 | 4,112 | +0.91% | 800 | - | -1.06% | - | - |
| 09/15 | 4,110 | 4,111 | 4,075 | 4,075 | -0.73% | 8,420 | - | -2.02% | - | - |
| 09/14 | 4,068 | 4,108 | 4,068 | 4,105 | +1.13% | 6,050 | - | -1.37% | - | - |
| 09/11 | 4,014 | 4,059 | 4,014 | 4,059 | -1.02% | 110 | - | -2.47% | - | - |
| 09/10 | 4,083 | 4,101 | 4,074 | 4,101 | -0.29% | 1,810 | - | -1.51% | - | - |
| 09/09 | 4,087 | 4,113 | 4,087 | 4,113 | +0.05% | 3,400 | - | -1.2% | - | - |
| 09/08 | 4,140 | 4,158 | 4,111 | 4,111 | -1.7% | 960 | - | -1.15% | - | - |
| 09/07 | 4,181 | 4,182 | 4,180 | 4,182 | +0.84% | 120 | - | +0.67% | - | - |
| 09/04 | 4,168 | 4,168 | 4,129 | 4,147 | +0.05% | 8,100 | - | -0.05% | - | - |
| 09/03 | 4,164 | 4,182 | 4,145 | 4,145 | +0.22% | 13,880 | - | +0.02% | - | - |
| 09/02 | 4,167 | 4,167 | 4,136 | 4,136 | -2.64% | 120 | - | -0.05% | - | - |
| 09/01 | 4,190 | 4,248 | 4,190 | 4,248 | +0.93% | 7,750 | - | +2.78% | - | - |
| 08/31 | 4,158 | 4,209 | 4,148 | 4,209 | +0.19% | 35,270 | - | +1.96% | - | - |
| 08/28 | 4,194 | 4,208 | 4,174 | 4,201 | +0.89% | 1,150 | - | +1.92% | - | - |
| 08/27 | 4,187 | 4,187 | 4,164 | 4,164 | -0.24% | 610 | - | +1.12% | - | - |
| 08/26 | 4,150 | 4,174 | 4,145 | 4,174 | +0.8% | 110 | - | +1.43% | - | - |
| 08/25 | 4,130 | 4,146 | 4,117 | 4,141 | +0.36% | 1,570 | - | +0.75% | - | - |
| 08/24 | 4,132 | 4,133 | 4,124 | 4,126 | +0.46% | 570 | - | +0.61% | - | - |
| 08/21 | 4,084 | 4,107 | 4,084 | 4,107 | +0.17% | 550 | - | +0.2% | - | - |
| 08/20 | 4,089 | 4,100 | 4,085 | 4,100 | +0.96% | 300 | - | 0% | - | - |
| 08/19 | 4,110 | 4,110 | 4,061 | 4,061 | -3.81% | 410 | - | -0.95% | - | - |
| 08/18 | 4,228 | 4,230 | 4,220 | 4,222 | -0.17% | 1,350 | - | +3% | - | - |
| 08/17 | 4,258 | 4,258 | 4,225 | 4,229 | -3.56% | 1,680 | - | +3.3% | - | - |
| 08/14 | 4,254 | 4,385 | 4,245 | 4,385 | +3.52% | 1,960 | - | +7.27% | - | - |
| 08/13 | 4,224 | 4,236 | 4,208 | 4,236 | +1% | 6,670 | - | +3.93% | - | - |
| 08/12 | 4,171 | 4,194 | 4,166 | 4,194 | +1.21% | 210 | - | +3.02% | - | - |
| 08/10 | 4,146 | 4,159 | 4,142 | 4,144 | +0.78% | 390 | - | +1.89% | - | - |
| 08/07 | 4,117 | 4,117 | 4,110 | 4,112 | +0.22% | 330 | - | +1.18% | - | - |
| 08/06 | 4,087 | 4,103 | 4,081 | 4,103 | +0.2% | 450 | - | +1.03% | - | - |
| 08/05 | 4,062 | 4,095 | 4,062 | 4,095 | +2.45% | 550 | - | +0.86% | - | - |
| 08/04 | 3,997 | 3,997 | 3,997 | 3,997 | +0.18% | 60 | - | -1.48% | - | - |
| 08/03 | 3,983 | 3,990 | 3,983 | 3,990 | -1.89% | 350 | - | -1.65% | - | - |
| 07/31 | 4,061 | 4,076 | 4,041 | 4,067 | +1.42% | 2,890 | - | +0.17% | - | - |
| 07/30 | 3,998 | 4,012 | 3,998 | 4,010 | +0.17% | 49,620 | - | -1.18% | - | - |
| 07/29 | 4,027 | 4,027 | 3,982 | 4,003 | -0.1% | 16,800 | - | -1.45% | - | - |
| 07/28 | 4,086 | 4,086 | 4,002 | 4,007 | -2.6% | 6,450 | - | -1.5% | - | - |
| 07/27 | 4,088 | 4,114 | 4,081 | 4,114 | +1.31% | 6,660 | - | +1.03% | - | - |
| 07/24 | 4,056 | 4,061 | 4,048 | 4,061 | -0.85% | 10,700 | - | -0.27% | - | - |
| 07/23 | 4,096 | 4,096 | 4,096 | 4,096 | +0.1% | 7,380 | - | +0.59% | - | - |
| 07/22 | 4,091 | 4,121 | 4,091 | 4,092 | +0.96% | 55,540 | - | +0.54% | - | - |
| 07/21 | 4,052 | 4,053 | 4,047 | 4,053 | +3.13% | 390 | - | -0.39% | - | - |
| 07/17 | 4,002 | 4,002 | 3,909 | 3,930 | -3.63% | 3,070 | - | -3.3% | - | - |
| 07/16 | 4,098 | 4,098 | 4,078 | 4,078 | -1.14% | 9,510 | - | +0.42% | - | - |
| 07/15 | 4,108 | 4,125 | 4,108 | 4,125 | +0.86% | 50 | - | +1.75% | - | - |
| 07/14 | 4,045 | 4,097 | 4,045 | 4,090 | +0.94% | 14,990 | - | +1.09% | - | - |
| 07/13 | 4,112 | 4,112 | 4,041 | 4,052 | -1.07% | 3,030 | - | +0.35% | - | - |
| 07/10 | 4,103 | 4,103 | 4,093 | 4,096 | +0.39% | 130 | - | +1.49% | - | - |
| 07/09 | 4,074 | 4,080 | 4,061 | 4,080 | +0.22% | 15,600 | - | +1.19% | - | - |
| 07/08 | 4,071 | 4,107 | 4,071 | 4,071 | -1.17% | 2,450 | - | +0.99% | - | - |
| 07/07 | 4,162 | 4,162 | 4,119 | 4,119 | +0.98% | 1,630 | - | +2.34% | - | - |
| 07/03 | 4,078 | 4,087 | 4,069 | 4,079 | 0% | 10,970 | - | +1.47% | - | - |
| 07/02 | 4,046 | 4,097 | 4,046 | 4,079 | +0.72% | 4,350 | - | +1.52% | - | - |
| 07/01 | 4,096 | 4,099 | 4,050 | 4,050 | -0.2% | 14,250 | - | +0.97% | - | - |
| 06/30 | 4,062 | 4,062 | 4,027 | 4,058 | +0.9% | 11,300 | - | +1.22% | - | - |
| 06/29 | 4,034 | 4,038 | 3,996 | 4,022 | +0.3% | 56,450 | - | +0.4% | - | - |
| 06/26 | 4,133 | 4,133 | 3,994 | 4,010 | -1.3% | 12,050 | - | +0.12% | - | - |
| 06/25 | 4,062 | 4,064 | 4,035 | 4,063 | +1.07% | 35,260 | - | +1.52% | - | - |
| 06/24 | 4,019 | 4,028 | 4,000 | 4,020 | -2.19% | 640 | - | +0.6% | - | - |
| 06/23 | 4,140 | 4,140 | 4,110 | 4,110 | -0.94% | 6,130 | - | +3.09% | - | - |
| 06/22 | 4,084 | 4,153 | 4,084 | 4,149 | +1.39% | 14,260 | - | +4.27% | - | - |
| 06/19 | 4,116 | 4,116 | 4,092 | 4,092 | -0.73% | 14,110 | - | +3.13% | - | - |
| 06/18 | 4,114 | 4,125 | 4,109 | 4,122 | +1.13% | 10,590 | - | +4.06% | - | - |
| 06/17 | 4,044 | 4,076 | 4,044 | 4,076 | +0.74% | 500 | - | +3.11% | - | - |
| 06/16 | 4,040 | 4,046 | 4,025 | 4,046 | -0.2% | 5,970 | - | +2.46% | - | - |
| 06/15 | 4,015 | 4,075 | 4,015 | 4,054 | +3.21% | 1,950 | - | +2.82% | - | - |
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 | |
| 2020年 4月期 | 1,745 12/18 | 1,260 3/17 | 240,020 1/7 | +11.66% 6/3 | -13.72% 4/3 |
| 2021年 4月期 | 2,127 9/14 | 1,709 11/10 | 60,110 12/9 | +8.63% 9/14 | -3.87% 12/2 |
| 2022年 4月期 | 2,076 11/15 | 1,796 3/7 | 31,260 5/19 | +5.66% 11/24 | -7.26% 3/7 |
| 2023年 4月期 | 2,463 9/15 | 1,878 1/4 | 368,010 10/24 | +5.6% 6/14 | -5.34% 10/4 |
| 2024年 4月期 | 2,955 7/17 7/11 | 2,310 8/6 | 410,280 8/7 | +6.45% 1/15 | -16.62% 8/5 |
| 2025年 4月期 | 3,363 10/31 | 2,251 4/7 | 325,080 1/6 | +7.76% 5/13 | -14.99% 4/7 |
| 2026年 4月期 | 3,974 2/27 | 3,232 11/5 | 233,500 3/6 | +6.77% 2/12 | -6.68% 3/23 |
| 最新 | 3,965 2026/11/11 | 17,600 | -1.98% 4,045 | ||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/28 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/29 vs 2021/12/28
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/29
- 25%（1.25倍）
- 2024/12/30 vs 2023/12/29
- 18%（1.18倍）
- 2025/12/30 vs 2024/12/30
- 22%（1.22倍）
- 2026/11/11 vs 2025/12/30
- 15%（1.15倍）
- 過去安値
1,260円（2020/03/17） - 215%（3.15倍）
3,965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。
