ROA

iシェアーズ・コア日本国債ETF（2561）の株価チャート

株価

5/29

前日 (5/28): 2,020
始値: 2,014
高値: 2,021
安値: 2,013
終値 -0.15%: 2,017
出来高 +4.73%: 12,085

乖離率

株価（5日） 移動平均値: +0.1%
2,015
株価（25日） 移動平均値: -0.4%
2,025
出来高（5日） 移動平均値: +10.32%
10,954

2025/12/26～2026/05/29

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
05/29	2,014	2,021	2,013	2,017	-0.15%	12,085	-	-0.4%	-	-
05/28	2,010	2,020	2,009	2,020	+0.2%	11,539	-	-0.35%	-	-
05/27	2,018	2,018	2,003	2,016	+0.4%	12,105	-	-0.59%	-	-
05/26	2,010	2,010	2,004	2,008	-0.25%	14,300	-	-1.03%	-	-
05/25	1,999	2,013	1,999	2,013	+0.75%	4,739	-	-0.89%	-	-
05/22	1,993	1,998	1,993	1,998	+0.25%	63,730	-	-1.72%	-	-
05/21	2,000	2,001	1,991	1,993	0%	13,075	-	-2.02%	-	-
05/20	1,980	1,993	1,980	1,993	+0.55%	17,161	-	-2.16%	-	-
05/19	1,997	2,002	1,982	1,982	-0.75%	17,541	-	-2.8%	-	-
05/18	1,992	1,997	1,985	1,997	-0.3%	77,116	-	-2.2%	-	-
05/15	2,011	2,013	2,001	2,003	-0.69%	5,715	-	-2.05%	-	-
05/14	2,024	2,026	2,016	2,017	-0.25%	34,327	-	-1.47%	-	-
05/13	2,025	2,025	2,020	2,022	-0.44%	3,079	-	-1.27%	-	-
05/12	2,034	2,034	2,026	2,031	-0.25%	8,604	-	-0.93%	-	-
05/11	2,044	2,044	2,036	2,036	-0.49%	4,737	-	-0.78%	-	-
05/08	2,047	2,047	2,039	2,046	+0.2%	2,967	-	-0.34%	-	-
05/07	2,040	2,042	2,036	2,042	+0.2%	17,130	-	-0.54%	-	-
05/01	2,042	2,042	2,035	2,038	+0.15%	4,095	-	-0.78%	-	-
04/30	2,043	2,044	2,035	2,035	-0.34%	71,568	-	-0.97%	-	-
04/28	2,044	2,046	2,042	2,042	-0.24%	4,516	-	-0.73%	-	-
04/27	2,052	2,052	2,044	2,047	-0.2%	9,097	-	-0.58%	-	-
04/24	2,053	2,053	2,048	2,051	-0.39%	5,933	-	-0.44%	-	-
04/23	2,053	2,059	2,053	2,059	+0.1%	4,893	-	-0.1%	-	-
04/22	2,058	2,060	2,054	2,057	-0.15%	8,755	-	-0.24%	-	-
04/21	2,055	2,060	2,055	2,060	+0.15%	1,700	-	-0.15%	-	-
04/20	2,055	2,057	2,053	2,057	+0.19%	5,033	-	-0.34%	-	-
04/17	2,050	2,055	2,050	2,053	-0.19%	3,214	-	-0.58%	-	-
04/16	2,050	2,057	2,050	2,057	-0.05%	7,527	-	-0.48%	-	-
04/15	2,052	2,058	2,046	2,058	+0.64%	14,922	-	-0.53%	-	-
04/14	2,038	2,049	2,038	2,045	+0.2%	20,231	-	-1.26%	-	-
04/13	2,051	2,051	2,035	2,041	-0.49%	21,673	-	-1.54%	-	-
04/10	2,050	2,053	2,048	2,051	-0.05%	20,882	-	-1.16%	-	-
04/09	2,052	2,056	2,049	2,052	-0.58%	22,986	-	-1.2%	-	-
04/08	2,054	2,065	2,054	2,064	+0.54%	11,489	-	-0.72%	-	-
04/07	2,053	2,057	2,051	2,053	0%	89,483	-	-1.35%	-	-
04/06	2,058	2,063	2,053	2,053	-0.44%	23,762	-	-1.44%	-	-
04/03	2,059	2,062	2,057	2,062	+0.1%	8,023	-	-1.1%	-	-
04/02	2,070	2,072	2,053	2,060	-0.58%	17,642	-	-1.29%	-	-
04/01	2,062	2,074	2,062	2,072	+0.63%	14,994	-	-0.81%	-	-
03/31	2,057	2,063	2,050	2,059	+0.1%	48,440	-	-1.53%	-	-
03/30	2,051	2,063	2,051	2,057	-0.1%	135,292	-	-1.72%	-	-
03/27	2,070	2,079	2,059	2,059	-0.87%	17,863	-	-1.72%	-	-
03/26	2,083	2,084	2,077	2,077	-0.24%	32,630	-	-0.91%	-	-
03/25	2,081	2,083	2,077	2,082	+0.19%	14,892	-	-0.72%	-	-
03/24	2,070	2,080	2,070	2,078	+0.19%	5,826	-	-0.95%	-	-
03/23	2,084	2,084	2,070	2,074	-0.48%	15,048	-	-1.14%	-	-
03/19	2,083	2,086	2,079	2,084	-0.57%	21,893	-	-0.71%	-	-
03/18	2,078	2,096	2,078	2,096	+0.91%	4,858	-	-0.19%	-	-
03/17	2,077	2,086	2,076	2,077	-0.1%	4,227	-	-1%	-	-
03/16	2,087	2,087	2,078	2,079	-0.53%	18,213	-	-0.91%	-	-
03/13	2,091	2,091	2,079	2,090	-0.05%	29,463	-	-0.38%	-	-
03/12	2,094	2,094	2,091	2,091	-0.9%	3,674	-	-0.29%	-	-
03/11	2,091	2,110	2,091	2,110	+0.48%	3,885	-	+0.67%	-	-
03/10	2,093	2,100	2,093	2,100	+0.33%	46,585	-	+0.24%	-	-
03/09	2,096	2,097	2,084	2,093	-0.29%	41,765	-	0%	-	-
03/06	2,104	2,105	2,096	2,099	-0.19%	8,962	-	+0.33%	-	-
03/05	2,100	2,104	2,096	2,103	-0.19%	10,918	-	+0.57%	-	-
03/04	2,105	2,112	2,103	2,107	+0.24%	27,705	-	+0.81%	-	-
03/03	2,107	2,116	2,102	2,102	-0.66%	62,370	-	+0.67%	-	-
03/02	2,114	2,120	2,111	2,116	+0.28%	8,573	-	+1.39%	-	-
02/27	2,105	2,113	2,103	2,110	+0.14%	17,138	-	+1.2%	-	-
02/26	2,132	2,132	2,096	2,107	+0.19%	93,305	-	+1.2%	-	-
02/25	2,121	2,123	2,103	2,103	-0.61%	174,368	-	+1.11%	-	-
02/24	2,123	2,123	2,109	2,116	+0.24%	24,756	-	+1.78%	-	-
02/20	2,103	2,113	2,103	2,111	+0.38%	62,075	-	+1.64%	-	-
02/19	2,100	2,103	2,098	2,103	+0.05%	10,286	-	+1.3%	-	-
02/18	2,100	2,107	2,098	2,102	+0.1%	18,698	-	+1.3%	-	-
02/17	2,088	2,102	2,084	2,100	+0.43%	27,711	-	+1.2%	-	-
02/16	2,094	2,094	2,084	2,091	-0.05%	26,530	-	+0.82%	-	-
02/13	2,090	2,092	2,083	2,092	+0.29%	63,350	-	+0.82%	-	-
02/12	2,087	2,094	2,081	2,086	-0.86%	48,067	-	+0.53%	-	-
02/10	2,068	2,179	2,068	2,104	+1.74%	140,270	-	+1.35%	-	-
02/09	2,069	2,071	2,065	2,068	-0.48%	125,079	-	-0.39%	-	-
02/06	2,074	2,084	2,072	2,078	+0.43%	54,557	-	0%	-	-
02/05	2,068	2,069	2,065	2,069	+0.15%	21,969	-	-0.48%	-	-
02/04	2,067	2,069	2,063	2,066	-0.29%	30,142	-	-0.72%	-	-
02/03	2,070	2,072	2,060	2,072	+0.1%	109,510	-	-0.53%	-	-
02/02	2,064	2,071	2,061	2,070	+0.05%	106,949	-	-0.72%	-	-
01/30	2,068	2,072	2,066	2,069	+0.1%	82,058	-	-0.81%	-	-
01/29	2,067	2,068	2,061	2,067	-0.14%	54,426	-	-1.01%	-	-
01/28	2,065	2,070	2,060	2,070	+0.39%	47,310	-	-0.96%	-	-
01/27	2,066	2,066	2,058	2,062	-0.43%	63,016	-	-1.43%	-	-
01/26	2,069	2,071	2,065	2,071	+0.39%	36,952	-	-1.15%	-	-
01/23	2,061	2,065	2,058	2,063	-0.1%	131,443	-	-1.62%	-	-
01/22	2,056	2,067	2,052	2,065	+0.44%	200,063	-	-1.62%	-	-
01/21	2,049	2,059	2,042	2,056	+0.59%	168,597	-	-2.19%	-	-
01/20	2,070	2,070	2,043	2,044	-1.26%	243,959	-	-2.9%	-	-
01/19	2,083	2,083	2,063	2,070	-0.58%	97,843	-	-1.8%	-	-
01/16	2,086	2,088	2,081	2,082	-0.14%	31,128	-	-1.37%	-	-
01/15	2,088	2,088	2,082	2,085	0%	60,839	-	-1.28%	-	-
01/14	2,084	2,085	2,080	2,085	+0.24%	30,235	-	-1.37%	-	-
01/13	2,094	2,094	2,080	2,080	-0.67%	33,808	-	-1.7%	-	-
01/09	2,092	2,097	2,092	2,094	-0.81%	81,518	-	-1.13%	-	-
01/08	2,093	2,111	2,093	2,111	+0.57%	64,503	-	-0.38%	-	-
01/07	2,098	2,102	2,096	2,099	-0.14%	57,305	-	-0.99%	-	-
01/06	2,106	2,106	2,098	2,102	-0.24%	77,313	-	-0.94%	-	-
01/05	2,109	2,109	2,100	2,107	+0.1%	12,089	-	-0.8%	-	-
2025
12/30	2,111	2,116	2,105	2,105	-0.52%	23,907	-	-0.94%	-	-
12/29	2,114	2,120	2,112	2,116	+0.09%	12,082	-	-0.52%	-	-
12/26	2,120	2,120	2,112	2,114	-0.05%	4,138	-	-0.66%	-	-

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
2020年 7月期	3,140 2/26	2,721 7/2 3/23	80,241 7/28	+0.37% 4/30 4/24	-0.86% 6/5
2021年 1月期	2,754 8/7	2,680 2/26	424,110 7/28	+0.79% 3/24	-0.96% 2/26
2022年 1月期	2,732 8/6 8/5 他2件	2,559 7/11 6/14	250,318 11/22	+0.99% 8/16	-1.67% 6/15
2023年 1月期	2,616 8/17	2,390 12/20	211,539 7/28	+2.7% 3/14	-2.22% 8/4
2024年 1月期	2,505 1/9	2,320 7/11	530,474 9/19	+2.82% 8/5	-1.77% 11/1
2025年 1月期	2,440 8/5	2,169 7/23	247,480 5/7	+3.9% 4/4	-2.2% 3/6
2026年 1月期	2,210 8/4	2,042 1/21	243,959 1/20	+1.8% 2/24	-2.9% 1/20
最新	2,017 2026/5/29		12,085	-0.4% 2,025

年間値上がり率

2021/12/30 vs 2020/12/30: -1%（0.99倍）
2022/12/30 vs 2021/12/30: -9%（0.91倍）
2023/12/29 vs 2022/12/30: 0%（1倍）
2024/12/30 vs 2023/12/29: -6%（0.94倍）
2025/12/30 vs 2024/12/30: -10%（0.9倍）
2026/05/29 vs 2025/12/30: -4%（0.96倍）
過去安値 1,980円（2026/05/20）: 2%（1.02倍）
2,017円（5/29）

iシェアーズ・コア日本国債ETF（2561）の株価チャート

株価

5/29

乖離率

2025/12/26～2026/05/29

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